date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2021-07-15 09:30:00,64.44,64.58,64.15,64.19,219522.0,64.44,64.58,64.15,64.19,219522.0
2021-07-15 09:35:00,64.14,64.14,63.84,63.87,67674.0,64.14,64.14,63.84,63.87,67674.0
2021-07-15 09:40:00,63.9,64.16,63.86,64.13,108528.0,63.9,64.16,63.86,64.13,108528.0
2021-07-15 09:45:00,64.17,64.47,64.14,64.45,39714.0,64.17,64.47,64.14,64.45,39714.0
2021-07-15 09:50:00,64.43,64.49,64.18,64.19,62676.0,64.43,64.49,64.18,64.19,62676.0
2021-07-15 09:55:00,64.26,64.56,64.23,64.54,39690.0,64.26,64.56,64.23,64.54,39690.0
2021-07-15 10:00:00,64.51,64.57,64.37,64.37,47478.0,64.51,64.57,64.37,64.37,47478.0
2021-07-15 10:05:00,64.33,64.4,64.3,64.38,65124.0,64.33,64.4,64.3,64.38,65124.0
2021-07-15 10:10:00,64.4,64.4,64.19,64.27,40044.0,64.4,64.4,64.19,64.27,40044.0
2021-07-15 10:15:00,64.36,64.39,64.24,64.27,29694.0,64.36,64.39,64.24,64.27,29694.0
2021-07-15 10:20:00,64.3,64.39,64.25,64.39,42252.0,64.3,64.39,64.25,64.39,42252.0
2021-07-15 10:25:00,64.31,64.31,64.2,64.22,58848.0,64.31,64.31,64.2,64.22,58848.0
2021-07-15 10:30:00,64.27,64.27,64.02,64.15,167526.0,64.27,64.27,64.02,64.15,167526.0
2021-07-15 10:35:00,64.13,64.35,64.13,64.35,33348.0,64.13,64.35,64.13,64.35,33348.0
2021-07-15 10:40:00,64.3,64.3,64.14,64.21,43908.0,64.3,64.3,64.14,64.21,43908.0
2021-07-15 10:45:00,64.17,64.24,64.03,64.18,66042.0,64.17,64.24,64.03,64.18,66042.0
2021-07-15 10:50:00,64.18,64.34,64.07,64.34,28644.0,64.18,64.34,64.07,64.34,28644.0
2021-07-15 10:55:00,64.25,64.41,64.21,64.28,45018.0,64.25,64.41,64.21,64.28,45018.0
2021-07-15 11:00:00,64.27,64.29,64.11,64.12,19164.0,64.27,64.29,64.11,64.12,19164.0
2021-07-15 11:05:00,64.18,64.47,64.18,64.43,29466.0,64.18,64.47,64.18,64.43,29466.0
2021-07-15 11:10:00,64.46,64.63,64.46,64.59,25734.0,64.46,64.63,64.46,64.59,25734.0
2021-07-15 11:15:00,64.58,64.72,64.58,64.67,43560.0,64.58,64.72,64.58,64.67,43560.0
2021-07-15 11:20:00,64.68,64.8,64.68,64.76,22680.0,64.68,64.8,64.68,64.76,22680.0
2021-07-15 11:25:00,64.71,64.78,64.67,64.72,32010.0,64.71,64.78,64.67,64.72,32010.0
2021-07-15 11:30:00,64.75,64.77,64.64,64.66,22554.0,64.75,64.77,64.64,64.66,22554.0
2021-07-15 11:35:00,64.67,64.72,64.64,64.72,22926.0,64.67,64.72,64.64,64.72,22926.0
2021-07-15 11:40:00,64.67,64.68,64.56,64.68,26442.0,64.67,64.68,64.56,64.68,26442.0
2021-07-15 11:45:00,64.7,64.75,64.56,64.6,10956.0,64.7,64.75,64.56,64.6,10956.0
2021-07-15 11:50:00,64.56,64.61,64.51,64.51,21366.0,64.56,64.61,64.51,64.51,21366.0
2021-07-15 11:55:00,64.49,64.63,64.47,64.55,13986.0,64.49,64.63,64.47,64.55,13986.0
2021-07-15 12:00:00,64.51,64.51,64.32,64.36,181866.0,64.51,64.51,64.32,64.36,181866.0
2021-07-15 12:05:00,64.37,64.43,64.29,64.42,82116.0,64.37,64.43,64.29,64.42,82116.0
2021-07-15 12:10:00,64.39,64.48,64.34,64.48,62448.0,64.39,64.48,64.34,64.48,62448.0
2021-07-15 12:15:00,64.47,64.62,64.41,64.58,41346.0,64.47,64.62,64.41,64.58,41346.0
2021-07-15 12:20:00,64.59,64.68,64.59,64.62,32082.0,64.59,64.68,64.59,64.62,32082.0
2021-07-15 12:25:00,64.62,64.71,64.62,64.69,30420.0,64.62,64.71,64.62,64.69,30420.0
2021-07-15 12:30:00,64.7,64.73,64.63,64.66,33810.0,64.7,64.73,64.63,64.66,33810.0
2021-07-15 12:35:00,64.67,64.78,64.67,64.75,13614.0,64.67,64.78,64.67,64.75,13614.0
2021-07-15 12:40:00,64.74,64.8,64.71,64.79,27126.0,64.74,64.8,64.71,64.79,27126.0
2021-07-15 12:45:00,64.79,64.87,64.77,64.77,28158.0,64.79,64.87,64.77,64.77,28158.0
2021-07-15 12:50:00,64.77,64.82,64.67,64.67,20694.0,64.77,64.82,64.67,64.67,20694.0
2021-07-15 12:55:00,64.67,64.68,64.58,64.64,11592.0,64.67,64.68,64.58,64.64,11592.0
2021-07-15 13:00:00,64.6,64.7,64.53,64.53,25314.0,64.6,64.7,64.53,64.53,25314.0
2021-07-15 13:05:00,64.54,64.72,64.52,64.71,108768.0,64.54,64.72,64.52,64.71,108768.0
2021-07-15 13:10:00,64.67,64.68,64.45,64.45,33150.0,64.67,64.68,64.45,64.45,33150.0
2021-07-15 13:15:00,64.42,64.62,64.42,64.48,33462.0,64.42,64.62,64.42,64.48,33462.0
2021-07-15 13:20:00,64.5,64.66,64.48,64.6,23052.0,64.5,64.66,64.48,64.6,23052.0
2021-07-15 13:25:00,64.62,64.64,64.53,64.53,13914.0,64.62,64.64,64.53,64.53,13914.0
2021-07-15 13:30:00,64.54,64.54,64.45,64.51,23640.0,64.54,64.54,64.45,64.51,23640.0
2021-07-15 13:35:00,64.47,64.52,64.42,64.43,20898.0,64.47,64.52,64.42,64.43,20898.0
2021-07-15 13:40:00,64.4,64.47,64.37,64.47,46482.0,64.4,64.47,64.37,64.47,46482.0
2021-07-15 13:45:00,64.48,64.48,64.37,64.44,27066.0,64.48,64.48,64.37,64.44,27066.0
2021-07-15 13:50:00,64.42,64.42,64.36,64.36,33588.0,64.42,64.42,64.36,64.36,33588.0
2021-07-15 13:55:00,64.33,64.37,64.3,64.37,17736.0,64.33,64.37,64.3,64.37,17736.0
2021-07-15 14:00:00,64.31,64.4,64.31,64.39,14760.0,64.31,64.4,64.31,64.39,14760.0
2021-07-15 14:05:00,64.36,64.42,64.34,64.36,18102.0,64.36,64.42,64.34,64.36,18102.0
2021-07-15 14:10:00,64.36,64.41,64.35,64.38,33318.0,64.36,64.41,64.35,64.38,33318.0
2021-07-15 14:15:00,64.36,64.45,64.36,64.42,26790.0,64.36,64.45,64.36,64.42,26790.0
2021-07-15 14:20:00,64.44,64.45,64.42,64.44,14550.0,64.44,64.45,64.42,64.44,14550.0
2021-07-15 14:25:00,64.42,64.44,64.39,64.41,19818.0,64.42,64.44,64.39,64.41,19818.0
2021-07-15 14:30:00,64.4,64.51,64.38,64.47,18720.0,64.4,64.51,64.38,64.47,18720.0
2021-07-15 14:35:00,64.45,64.5,64.45,64.49,14580.0,64.45,64.5,64.45,64.49,14580.0
2021-07-15 14:40:00,64.47,64.53,64.45,64.5,21522.0,64.47,64.53,64.45,64.5,21522.0
2021-07-15 14:45:00,64.48,64.61,64.46,64.61,27624.0,64.48,64.61,64.46,64.61,27624.0
2021-07-15 14:50:00,64.58,64.66,64.57,64.63,26868.0,64.58,64.66,64.57,64.63,26868.0
2021-07-15 14:55:00,64.63,64.71,64.63,64.69,39690.0,64.63,64.71,64.63,64.69,39690.0
2021-07-15 15:00:00,64.74,64.77,64.69,64.7,46692.0,64.74,64.77,64.69,64.7,46692.0
2021-07-15 15:05:00,64.7,64.73,64.67,64.69,15966.0,64.7,64.73,64.67,64.69,15966.0
2021-07-15 15:10:00,64.69,64.79,64.69,64.74,51096.0,64.69,64.79,64.69,64.74,51096.0
2021-07-15 15:15:00,64.76,64.8,64.67,64.71,37362.0,64.76,64.8,64.67,64.71,37362.0
2021-07-15 15:20:00,64.73,64.82,64.64,64.67,99240.0,64.73,64.82,64.64,64.67,99240.0
2021-07-15 15:25:00,64.69,64.79,64.69,64.79,12912.0,64.69,64.79,64.69,64.79,12912.0
2021-07-15 15:30:00,64.78,64.95,64.77,64.93,126378.0,64.78,64.95,64.77,64.93,126378.0
2021-07-15 15:35:00,64.93,65.04,64.69,64.69,97878.0,64.93,65.04,64.69,64.69,97878.0
2021-07-15 15:40:00,64.65,64.72,64.5,64.61,34998.0,64.65,64.72,64.5,64.61,34998.0
2021-07-15 15:45:00,64.64,64.66,64.51,64.61,33744.0,64.64,64.66,64.51,64.61,33744.0
2021-07-15 15:50:00,64.59,64.62,64.54,64.58,64464.0,64.59,64.62,64.54,64.58,64464.0
2021-07-15 15:55:00,64.58,64.65,64.53,64.64,119118.0,64.58,64.65,64.53,64.64,119118.0
2021-07-16 09:30:00,64.77,65.2,64.77,65.2,95250.0,64.77,65.2,64.77,65.2,95250.0
2021-07-16 09:35:00,65.25,65.25,65.02,65.14,10248.0,65.25,65.25,65.02,65.14,10248.0
2021-07-16 09:40:00,65.07,65.28,65.07,65.21,16470.0,65.07,65.28,65.07,65.21,16470.0
2021-07-16 09:45:00,65.21,65.33,65.07,65.17,154014.0,65.21,65.33,65.07,65.17,154014.0
2021-07-16 09:50:00,65.17,65.17,64.92,65.08,78888.0,65.17,65.17,64.92,65.08,78888.0
2021-07-16 09:55:00,65.11,65.11,65.0,65.01,21948.0,65.11,65.11,65.0,65.01,21948.0
2021-07-16 10:00:00,64.99,65.05,64.83,64.83,33906.0,64.99,65.05,64.83,64.83,33906.0
2021-07-16 10:05:00,64.86,64.92,64.8,64.86,20028.0,64.86,64.92,64.8,64.86,20028.0
2021-07-16 10:10:00,64.85,64.86,64.59,64.71,194166.0,64.85,64.86,64.59,64.71,194166.0
2021-07-16 10:15:00,64.79,64.89,64.69,64.8,24072.0,64.79,64.89,64.69,64.8,24072.0
2021-07-16 10:20:00,64.88,64.88,64.6,64.68,184602.0,64.88,64.88,64.6,64.68,184602.0
2021-07-16 10:25:00,64.71,64.95,64.63,64.85,34266.0,64.71,64.95,64.63,64.85,34266.0
2021-07-16 10:30:00,64.86,65.05,64.86,64.93,50136.0,64.86,65.05,64.86,64.93,50136.0
2021-07-16 10:35:00,64.95,65.1,64.9,65.08,34722.0,64.95,65.1,64.9,65.08,34722.0
2021-07-16 10:40:00,65.07,65.18,65.06,65.17,26604.0,65.07,65.18,65.06,65.17,26604.0
2021-07-16 10:45:00,65.09,65.2,65.09,65.2,13314.0,65.09,65.2,65.09,65.2,13314.0
2021-07-16 10:50:00,65.23,65.27,65.17,65.22,28428.0,65.23,65.27,65.17,65.22,28428.0
2021-07-16 10:55:00,65.26,65.32,65.08,65.13,103530.0,65.26,65.32,65.08,65.13,103530.0
2021-07-16 11:00:00,65.12,65.17,65.1,65.14,8646.0,65.12,65.17,65.1,65.14,8646.0
2021-07-16 11:05:00,65.13,65.16,65.07,65.11,20250.0,65.13,65.16,65.07,65.11,20250.0
2021-07-16 11:10:00,65.07,65.07,64.97,64.99,13902.0,65.07,65.07,64.97,64.99,13902.0
2021-07-16 11:15:00,64.99,64.99,64.91,64.93,24120.0,64.99,64.99,64.91,64.93,24120.0
2021-07-16 11:20:00,64.92,65.01,64.92,64.92,13518.0,64.92,65.01,64.92,64.92,13518.0
2021-07-16 11:25:00,64.91,65.0,64.91,64.98,21342.0,64.91,65.0,64.91,64.98,21342.0
2021-07-16 11:30:00,64.96,65.08,64.96,65.08,28590.0,64.96,65.08,64.96,65.08,28590.0
2021-07-16 11:35:00,65.08,65.15,65.06,65.12,24948.0,65.08,65.15,65.06,65.12,24948.0
2021-07-16 11:40:00,65.11,65.11,65.01,65.02,16656.0,65.11,65.11,65.01,65.02,16656.0
2021-07-16 11:45:00,65.0,65.11,64.96,65.06,18714.0,65.0,65.11,64.96,65.06,18714.0
2021-07-16 11:50:00,65.09,65.23,65.09,65.23,20364.0,65.09,65.23,65.09,65.23,20364.0
2021-07-16 11:55:00,65.25,65.32,65.21,65.3,46854.0,65.25,65.32,65.21,65.3,46854.0
2021-07-16 12:00:00,65.33,65.39,65.28,65.33,53862.0,65.33,65.39,65.28,65.33,53862.0
2021-07-16 12:05:00,65.32,65.35,65.19,65.25,133536.0,65.32,65.35,65.19,65.25,133536.0
2021-07-16 12:10:00,65.24,65.26,65.2,65.24,21732.0,65.24,65.26,65.2,65.24,21732.0
2021-07-16 12:15:00,65.25,65.3,65.24,65.26,13950.0,65.25,65.3,65.24,65.26,13950.0
2021-07-16 12:20:00,65.27,65.35,65.25,65.34,40368.0,65.27,65.35,65.25,65.34,40368.0
2021-07-16 12:25:00,65.34,65.35,65.3,65.3,12918.0,65.34,65.35,65.3,65.3,12918.0
2021-07-16 12:30:00,65.32,65.38,65.32,65.37,48654.0,65.32,65.38,65.32,65.37,48654.0
2021-07-16 12:35:00,65.42,65.48,65.34,65.36,27162.0,65.42,65.48,65.34,65.36,27162.0
2021-07-16 12:40:00,65.36,65.37,65.28,65.31,15618.0,65.36,65.37,65.28,65.31,15618.0
2021-07-16 12:45:00,65.32,65.32,65.24,65.29,15672.0,65.32,65.32,65.24,65.29,15672.0
2021-07-16 12:50:00,65.27,65.31,65.21,65.29,17622.0,65.27,65.31,65.21,65.29,17622.0
2021-07-16 12:55:00,65.31,65.34,65.23,65.23,16584.0,65.31,65.34,65.23,65.23,16584.0
2021-07-16 13:00:00,65.26,65.27,65.24,65.27,10800.0,65.26,65.27,65.24,65.27,10800.0
2021-07-16 13:05:00,65.29,65.33,65.27,65.33,12036.0,65.29,65.33,65.27,65.33,12036.0
2021-07-16 13:10:00,65.33,65.33,65.25,65.27,60060.0,65.33,65.33,65.25,65.27,60060.0
2021-07-16 13:15:00,65.27,65.31,65.23,65.24,54744.0,65.27,65.31,65.23,65.24,54744.0
2021-07-16 13:20:00,65.23,65.29,65.19,65.26,20364.0,65.23,65.29,65.19,65.26,20364.0
2021-07-16 13:25:00,65.22,65.22,65.1,65.14,77886.0,65.22,65.22,65.1,65.14,77886.0
2021-07-16 13:30:00,65.13,65.15,65.06,65.07,16674.0,65.13,65.15,65.06,65.07,16674.0
2021-07-16 13:35:00,65.08,65.15,65.05,65.12,18474.0,65.08,65.15,65.05,65.12,18474.0
2021-07-16 13:40:00,65.11,65.16,65.11,65.12,15318.0,65.11,65.16,65.11,65.12,15318.0
2021-07-16 13:45:00,65.12,65.15,65.07,65.15,37866.0,65.12,65.15,65.07,65.15,37866.0
2021-07-16 13:50:00,65.08,65.12,65.06,65.12,10200.0,65.08,65.12,65.06,65.12,10200.0
2021-07-16 13:55:00,65.13,65.17,65.04,65.13,88368.0,65.13,65.17,65.04,65.13,88368.0
2021-07-16 14:00:00,65.13,65.16,65.07,65.11,24768.0,65.13,65.16,65.07,65.11,24768.0
2021-07-16 14:05:00,65.08,65.16,65.07,65.11,33696.0,65.08,65.16,65.07,65.11,33696.0
2021-07-16 14:10:00,65.12,65.14,65.04,65.06,13200.0,65.12,65.14,65.04,65.06,13200.0
2021-07-16 14:15:00,65.09,65.11,65.01,65.08,10200.0,65.09,65.11,65.01,65.08,10200.0
2021-07-16 14:20:00,65.1,65.11,65.06,65.11,10800.0,65.1,65.11,65.06,65.11,10800.0
2021-07-16 14:25:00,65.14,65.14,65.09,65.09,14424.0,65.14,65.14,65.09,65.09,14424.0
2021-07-16 14:30:00,65.13,65.13,65.04,65.05,10074.0,65.13,65.13,65.04,65.05,10074.0
2021-07-16 14:35:00,65.08,65.12,65.07,65.08,7800.0,65.08,65.12,65.07,65.08,7800.0
2021-07-16 14:40:00,65.07,65.07,64.95,64.95,33978.0,65.07,65.07,64.95,64.95,33978.0
2021-07-16 14:45:00,64.99,65.02,64.92,64.94,37566.0,64.99,65.02,64.92,64.94,37566.0
2021-07-16 14:50:00,64.94,64.94,64.83,64.94,69492.0,64.94,64.94,64.83,64.94,69492.0
2021-07-16 14:55:00,64.94,64.95,64.89,64.91,70524.0,64.94,64.95,64.89,64.91,70524.0
2021-07-16 15:00:00,64.92,64.95,64.91,64.92,81588.0,64.92,64.95,64.91,64.92,81588.0
2021-07-16 15:05:00,64.92,64.96,64.88,64.89,33504.0,64.92,64.96,64.88,64.89,33504.0
2021-07-16 15:10:00,64.9,64.92,64.85,64.88,65586.0,64.9,64.92,64.85,64.88,65586.0
2021-07-16 15:15:00,64.87,64.92,64.85,64.92,64320.0,64.87,64.92,64.85,64.92,64320.0
2021-07-16 15:20:00,64.92,64.95,64.88,64.93,74898.0,64.92,64.95,64.88,64.93,74898.0
2021-07-16 15:25:00,64.94,64.99,64.91,64.97,122310.0,64.94,64.99,64.91,64.97,122310.0
2021-07-16 15:30:00,64.98,64.99,64.91,64.93,103836.0,64.98,64.99,64.91,64.93,103836.0
2021-07-16 15:35:00,64.91,64.92,64.83,64.86,92442.0,64.91,64.92,64.83,64.86,92442.0
2021-07-16 15:40:00,64.88,64.89,64.71,64.82,119826.0,64.88,64.89,64.71,64.82,119826.0
2021-07-16 15:45:00,64.83,64.83,64.79,64.8,110796.0,64.83,64.83,64.79,64.8,110796.0
2021-07-16 15:50:00,64.82,64.88,64.73,64.8,80244.0,64.82,64.88,64.73,64.8,80244.0
2021-07-16 15:55:00,64.8,64.85,64.69,64.73,140400.0,64.8,64.85,64.69,64.73,140400.0
2021-07-19 09:30:00,63.98,63.98,63.67,63.71,108870.0,63.98,63.98,63.67,63.71,108870.0
2021-07-19 09:35:00,63.7,64.23,63.69,64.23,69582.0,63.7,64.23,63.69,64.23,69582.0
2021-07-19 09:40:00,64.17,64.57,64.11,64.43,30342.0,64.17,64.57,64.11,64.43,30342.0
2021-07-19 09:45:00,64.55,64.62,64.31,64.45,45750.0,64.55,64.62,64.31,64.45,45750.0
2021-07-19 09:50:00,64.43,64.55,64.34,64.55,38556.0,64.43,64.55,64.34,64.55,38556.0
2021-07-19 09:55:00,64.58,64.63,64.48,64.53,51642.0,64.58,64.63,64.48,64.53,51642.0
2021-07-19 10:00:00,64.58,64.77,64.48,64.77,91530.0,64.58,64.77,64.48,64.77,91530.0
2021-07-19 10:05:00,64.8,64.8,64.63,64.64,79026.0,64.8,64.8,64.63,64.64,79026.0
2021-07-19 10:10:00,64.63,64.86,64.62,64.72,38502.0,64.63,64.86,64.62,64.72,38502.0
2021-07-19 10:15:00,64.73,64.83,64.55,64.75,152022.0,64.73,64.83,64.55,64.75,152022.0
2021-07-19 10:20:00,64.75,64.75,64.48,64.63,25974.0,64.75,64.75,64.48,64.63,25974.0
2021-07-19 10:25:00,64.7,64.71,64.6,64.71,7968.0,64.7,64.71,64.6,64.71,7968.0
2021-07-19 10:30:00,64.72,64.72,64.36,64.36,42234.0,64.72,64.72,64.36,64.36,42234.0
2021-07-19 10:35:00,64.32,64.42,64.23,64.42,66372.0,64.32,64.42,64.23,64.42,66372.0
2021-07-19 10:40:00,64.42,64.58,64.35,64.4,12276.0,64.42,64.58,64.35,64.4,12276.0
2021-07-19 10:45:00,64.39,64.58,64.38,64.57,18006.0,64.39,64.58,64.38,64.57,18006.0
2021-07-19 10:50:00,64.64,64.64,64.51,64.51,11682.0,64.64,64.64,64.51,64.51,11682.0
2021-07-19 10:55:00,64.5,64.61,64.41,64.6,13014.0,64.5,64.61,64.41,64.6,13014.0
2021-07-19 11:00:00,64.64,64.77,64.57,64.76,28536.0,64.64,64.77,64.57,64.76,28536.0
2021-07-19 11:05:00,64.79,64.82,64.51,64.56,41898.0,64.79,64.82,64.51,64.56,41898.0
2021-07-19 11:10:00,64.55,64.6,64.53,64.56,8400.0,64.55,64.6,64.53,64.56,8400.0
2021-07-19 11:15:00,64.65,64.65,64.59,64.65,5466.0,64.65,64.65,64.59,64.65,5466.0
2021-07-19 11:20:00,64.6,64.63,64.5,64.54,20466.0,64.6,64.63,64.5,64.54,20466.0
2021-07-19 11:25:00,64.55,64.69,64.54,64.61,25104.0,64.55,64.69,64.54,64.61,25104.0
2021-07-19 11:30:00,64.72,64.85,64.68,64.8,33270.0,64.72,64.85,64.68,64.8,33270.0
2021-07-19 11:35:00,64.82,64.95,64.67,64.73,58740.0,64.82,64.95,64.67,64.73,58740.0
2021-07-19 11:40:00,64.76,64.84,64.75,64.79,58734.0,64.76,64.84,64.75,64.79,58734.0
2021-07-19 11:45:00,64.79,64.86,64.76,64.76,31422.0,64.79,64.86,64.76,64.76,31422.0
2021-07-19 11:50:00,64.75,64.77,64.71,64.72,26058.0,64.75,64.77,64.71,64.72,26058.0
2021-07-19 11:55:00,64.72,64.83,64.72,64.73,63714.0,64.72,64.83,64.72,64.73,63714.0
2021-07-19 12:00:00,64.74,64.75,64.56,64.56,51342.0,64.74,64.75,64.56,64.56,51342.0
2021-07-19 12:05:00,64.55,64.66,64.51,64.61,32418.0,64.55,64.66,64.51,64.61,32418.0
2021-07-19 12:10:00,64.65,64.78,64.65,64.78,28614.0,64.65,64.78,64.65,64.78,28614.0
2021-07-19 12:15:00,64.78,64.84,64.74,64.82,15846.0,64.78,64.84,64.74,64.82,15846.0
2021-07-19 12:20:00,64.83,64.83,64.73,64.77,30414.0,64.83,64.83,64.73,64.77,30414.0
2021-07-19 12:25:00,64.77,64.83,64.76,64.78,31878.0,64.77,64.83,64.76,64.78,31878.0
2021-07-19 12:30:00,64.77,64.77,64.71,64.73,43524.0,64.77,64.77,64.71,64.73,43524.0
2021-07-19 12:35:00,64.71,64.71,64.61,64.61,26040.0,64.71,64.71,64.61,64.61,26040.0
2021-07-19 12:40:00,64.6,64.61,64.53,64.58,18336.0,64.6,64.61,64.53,64.58,18336.0
2021-07-19 12:45:00,64.6,64.65,64.6,64.62,13944.0,64.6,64.65,64.6,64.62,13944.0
2021-07-19 12:50:00,64.61,64.69,64.61,64.67,36660.0,64.61,64.69,64.61,64.67,36660.0
2021-07-19 12:55:00,64.67,64.76,64.65,64.73,30060.0,64.67,64.76,64.65,64.73,30060.0
2021-07-19 13:00:00,64.74,64.77,64.72,64.76,19464.0,64.74,64.77,64.72,64.76,19464.0
2021-07-19 13:05:00,64.76,64.83,64.67,64.83,36624.0,64.76,64.83,64.67,64.83,36624.0
2021-07-19 13:10:00,64.8,64.93,64.8,64.93,29862.0,64.8,64.93,64.8,64.93,29862.0
2021-07-19 13:15:00,64.92,65.02,64.91,65.0,36336.0,64.92,65.02,64.91,65.0,36336.0
2021-07-19 13:20:00,64.95,65.03,64.94,64.99,19932.0,64.95,65.03,64.94,64.99,19932.0
2021-07-19 13:25:00,64.97,65.0,64.93,64.96,11802.0,64.97,65.0,64.93,64.96,11802.0
2021-07-19 13:30:00,64.93,64.93,64.85,64.86,25206.0,64.93,64.93,64.85,64.86,25206.0
2021-07-19 13:35:00,64.84,64.97,64.84,64.97,18078.0,64.84,64.97,64.84,64.97,18078.0
2021-07-19 13:40:00,64.97,65.02,64.94,64.96,15138.0,64.97,65.02,64.94,64.96,15138.0
2021-07-19 13:45:00,64.94,64.99,64.92,64.97,19602.0,64.94,64.99,64.92,64.97,19602.0
2021-07-19 13:50:00,64.98,65.05,64.93,65.05,16146.0,64.98,65.05,64.93,65.05,16146.0
2021-07-19 13:55:00,65.05,65.08,64.93,64.96,12948.0,65.05,65.08,64.93,64.96,12948.0
2021-07-19 14:00:00,64.97,65.05,64.97,65.05,16908.0,64.97,65.05,64.97,65.05,16908.0
2021-07-19 14:05:00,65.08,65.08,64.92,64.92,16110.0,65.08,65.08,64.92,64.92,16110.0
2021-07-19 14:10:00,64.92,65.02,64.92,64.97,12132.0,64.92,65.02,64.92,64.97,12132.0
2021-07-19 14:15:00,64.97,65.04,64.95,65.04,19830.0,64.97,65.04,64.95,65.04,19830.0
2021-07-19 14:20:00,65.0,65.04,65.0,65.0,12276.0,65.0,65.04,65.0,65.0,12276.0
2021-07-19 14:25:00,64.99,65.05,64.96,65.05,12618.0,64.99,65.05,64.96,65.05,12618.0
2021-07-19 14:30:00,65.0,65.0,64.92,64.93,13338.0,65.0,65.0,64.92,64.93,13338.0
2021-07-19 14:35:00,64.93,64.94,64.88,64.92,24648.0,64.93,64.94,64.88,64.92,24648.0
2021-07-19 14:40:00,64.89,64.92,64.87,64.9,26664.0,64.89,64.92,64.87,64.9,26664.0
2021-07-19 14:45:00,64.92,65.02,64.92,65.02,10908.0,64.92,65.02,64.92,65.02,10908.0
2021-07-19 14:50:00,65.01,65.01,64.85,64.87,20292.0,65.01,65.01,64.85,64.87,20292.0
2021-07-19 14:55:00,64.96,65.05,64.95,64.95,22530.0,64.96,65.05,64.95,64.95,22530.0
2021-07-19 15:00:00,64.98,65.02,64.95,64.95,19524.0,64.98,65.02,64.95,64.95,19524.0
2021-07-19 15:05:00,64.94,65.0,64.91,64.98,21078.0,64.94,65.0,64.91,64.98,21078.0
2021-07-19 15:10:00,64.95,65.07,64.93,64.99,15720.0,64.95,65.07,64.93,64.99,15720.0
2021-07-19 15:15:00,64.96,64.96,64.84,64.84,21432.0,64.96,64.96,64.84,64.84,21432.0
2021-07-19 15:20:00,64.88,64.91,64.8,64.82,30390.0,64.88,64.91,64.8,64.82,30390.0
2021-07-19 15:25:00,64.88,64.92,64.87,64.87,33030.0,64.88,64.92,64.87,64.87,33030.0
2021-07-19 15:30:00,64.91,64.91,64.81,64.85,23670.0,64.91,64.91,64.81,64.85,23670.0
2021-07-19 15:35:00,64.85,64.94,64.85,64.91,16734.0,64.85,64.94,64.85,64.91,16734.0
2021-07-19 15:40:00,64.93,64.94,64.76,64.76,32304.0,64.93,64.94,64.76,64.76,32304.0
2021-07-19 15:45:00,64.72,64.88,64.7,64.85,24378.0,64.72,64.88,64.7,64.85,24378.0
2021-07-19 15:50:00,64.86,64.92,64.8,64.83,54732.0,64.86,64.92,64.8,64.83,54732.0
2021-07-19 15:55:00,64.88,64.92,64.76,64.91,107742.0,64.88,64.92,64.76,64.91,107742.0
2021-07-20 09:30:00,65.34,65.61,65.28,65.51,126396.0,65.34,65.61,65.28,65.51,126396.0
2021-07-20 09:35:00,65.49,65.59,65.28,65.28,18456.0,65.49,65.59,65.28,65.28,18456.0
2021-07-20 09:40:00,65.35,65.54,65.21,65.39,43092.0,65.35,65.54,65.21,65.39,43092.0
2021-07-20 09:45:00,65.46,65.67,65.36,65.55,27300.0,65.46,65.67,65.36,65.55,27300.0
2021-07-20 09:50:00,65.48,65.58,65.1,65.1,43518.0,65.48,65.58,65.1,65.1,43518.0
2021-07-20 09:55:00,65.2,65.33,65.12,65.33,20712.0,65.2,65.33,65.12,65.33,20712.0
2021-07-20 10:00:00,65.44,65.44,65.22,65.22,26004.0,65.44,65.44,65.22,65.22,26004.0
2021-07-20 10:05:00,65.22,65.34,65.22,65.25,24210.0,65.22,65.34,65.22,65.25,24210.0
2021-07-20 10:10:00,65.33,65.47,65.33,65.47,7758.0,65.33,65.47,65.33,65.47,7758.0
2021-07-20 10:15:00,65.53,65.96,65.53,65.96,138030.0,65.53,65.96,65.53,65.96,138030.0
2021-07-20 10:20:00,65.98,66.14,65.88,66.02,74292.0,65.98,66.14,65.88,66.02,74292.0
2021-07-20 10:25:00,66.02,66.07,65.92,65.94,41040.0,66.02,66.07,65.92,65.94,41040.0
2021-07-20 10:30:00,65.91,66.12,65.83,66.11,46314.0,65.91,66.12,65.83,66.11,46314.0
2021-07-20 10:35:00,66.11,66.3,66.09,66.25,93882.0,66.11,66.3,66.09,66.25,93882.0
2021-07-20 10:40:00,66.28,66.4,66.19,66.39,71532.0,66.28,66.4,66.19,66.39,71532.0
2021-07-20 10:45:00,66.43,66.49,66.3,66.37,65592.0,66.43,66.49,66.3,66.37,65592.0
2021-07-20 10:50:00,66.4,66.4,66.2,66.22,32700.0,66.4,66.4,66.2,66.22,32700.0
2021-07-20 10:55:00,66.21,66.21,66.04,66.08,29100.0,66.21,66.21,66.04,66.08,29100.0
2021-07-20 11:00:00,66.07,66.08,65.92,65.95,31140.0,66.07,66.08,65.92,65.95,31140.0
2021-07-20 11:05:00,65.93,66.09,65.89,65.99,27156.0,65.93,66.09,65.89,65.99,27156.0
2021-07-20 11:10:00,65.96,66.19,65.96,66.19,25332.0,65.96,66.19,65.96,66.19,25332.0
2021-07-20 11:15:00,66.17,66.45,66.16,66.43,325248.0,66.17,66.45,66.16,66.43,325248.0
2021-07-20 11:20:00,66.38,66.56,66.38,66.52,83448.0,66.38,66.56,66.38,66.52,83448.0
2021-07-20 11:25:00,66.55,66.64,66.54,66.6,40944.0,66.55,66.64,66.54,66.6,40944.0
2021-07-20 11:30:00,66.62,66.65,66.44,66.49,88344.0,66.62,66.65,66.44,66.49,88344.0
2021-07-20 11:35:00,66.45,66.52,66.38,66.52,34140.0,66.45,66.52,66.38,66.52,34140.0
2021-07-20 11:40:00,66.5,66.5,66.35,66.36,98526.0,66.5,66.5,66.35,66.36,98526.0
2021-07-20 11:45:00,66.31,66.31,66.2,66.2,17154.0,66.31,66.31,66.2,66.2,17154.0
2021-07-20 11:50:00,66.21,66.31,66.21,66.27,8034.0,66.21,66.31,66.21,66.27,8034.0
2021-07-20 11:55:00,66.2,66.3,66.19,66.21,18600.0,66.2,66.3,66.19,66.21,18600.0
2021-07-20 12:00:00,66.2,66.39,66.18,66.36,18612.0,66.2,66.39,66.18,66.36,18612.0
2021-07-20 12:05:00,66.34,66.34,66.27,66.31,10950.0,66.34,66.34,66.27,66.31,10950.0
2021-07-20 12:10:00,66.31,66.31,66.21,66.24,14886.0,66.31,66.31,66.21,66.24,14886.0
2021-07-20 12:15:00,66.28,66.29,66.2,66.26,9468.0,66.28,66.29,66.2,66.26,9468.0
2021-07-20 12:20:00,66.26,66.27,66.18,66.23,9444.0,66.26,66.27,66.18,66.23,9444.0
2021-07-20 12:25:00,66.23,66.47,66.23,66.42,40068.0,66.23,66.47,66.23,66.42,40068.0
2021-07-20 12:30:00,66.46,66.52,66.44,66.49,34206.0,66.46,66.52,66.44,66.49,34206.0
2021-07-20 12:35:00,66.53,66.56,66.45,66.55,31146.0,66.53,66.56,66.45,66.55,31146.0
2021-07-20 12:40:00,66.58,66.58,66.51,66.55,27378.0,66.58,66.58,66.51,66.55,27378.0
2021-07-20 12:45:00,66.58,66.58,66.49,66.53,32430.0,66.58,66.58,66.49,66.53,32430.0
2021-07-20 12:50:00,66.54,66.55,66.48,66.52,38700.0,66.54,66.55,66.48,66.52,38700.0
2021-07-20 12:55:00,66.53,66.56,66.51,66.54,21582.0,66.53,66.56,66.51,66.54,21582.0
2021-07-20 13:00:00,66.52,66.55,66.48,66.48,33990.0,66.52,66.55,66.48,66.48,33990.0
2021-07-20 13:05:00,66.5,66.54,66.49,66.52,33300.0,66.5,66.54,66.49,66.52,33300.0
2021-07-20 13:10:00,66.5,66.55,66.48,66.54,34866.0,66.5,66.55,66.48,66.54,34866.0
2021-07-20 13:15:00,66.52,66.56,66.51,66.55,43500.0,66.52,66.56,66.51,66.55,43500.0
2021-07-20 13:20:00,66.55,66.55,66.52,66.53,31314.0,66.55,66.55,66.52,66.53,31314.0
2021-07-20 13:25:00,66.54,66.55,66.5,66.52,30300.0,66.54,66.55,66.5,66.52,30300.0
2021-07-20 13:30:00,66.5,66.54,66.45,66.54,43974.0,66.5,66.54,66.45,66.54,43974.0
2021-07-20 13:35:00,66.54,66.64,66.52,66.64,23706.0,66.54,66.64,66.52,66.64,23706.0
2021-07-20 13:40:00,66.64,66.66,66.59,66.59,47700.0,66.64,66.66,66.59,66.59,47700.0
2021-07-20 13:45:00,66.58,66.65,66.56,66.62,25812.0,66.58,66.65,66.56,66.62,25812.0
2021-07-20 13:50:00,66.63,66.68,66.63,66.68,126738.0,66.63,66.68,66.63,66.68,126738.0
2021-07-20 13:55:00,66.67,66.69,66.63,66.64,59370.0,66.67,66.69,66.63,66.64,59370.0
2021-07-20 14:00:00,66.64,66.68,66.63,66.65,31260.0,66.64,66.68,66.63,66.65,31260.0
2021-07-20 14:05:00,66.65,66.66,66.62,66.65,24366.0,66.65,66.66,66.62,66.65,24366.0
2021-07-20 14:10:00,66.64,66.66,66.6,66.6,28800.0,66.64,66.66,66.6,66.6,28800.0
2021-07-20 14:15:00,66.59,66.64,66.59,66.61,62184.0,66.59,66.64,66.59,66.61,62184.0
2021-07-20 14:20:00,66.61,66.62,66.56,66.59,51948.0,66.61,66.62,66.56,66.59,51948.0
2021-07-20 14:25:00,66.6,66.77,66.6,66.73,37356.0,66.6,66.77,66.6,66.73,37356.0
2021-07-20 14:30:00,66.73,66.73,66.66,66.69,46686.0,66.73,66.73,66.66,66.69,46686.0
2021-07-20 14:35:00,66.71,66.71,66.65,66.66,23322.0,66.71,66.71,66.65,66.66,23322.0
2021-07-20 14:40:00,66.68,66.71,66.65,66.67,32316.0,66.68,66.71,66.65,66.67,32316.0
2021-07-20 14:45:00,66.68,66.69,66.63,66.67,31824.0,66.68,66.69,66.63,66.67,31824.0
2021-07-20 14:50:00,66.69,66.73,66.68,66.72,41322.0,66.69,66.73,66.68,66.72,41322.0
2021-07-20 14:55:00,66.71,66.78,66.67,66.77,51042.0,66.71,66.78,66.67,66.77,51042.0
2021-07-20 15:00:00,66.78,66.79,66.72,66.76,40176.0,66.78,66.79,66.72,66.76,40176.0
2021-07-20 15:05:00,66.75,66.76,66.67,66.67,37380.0,66.75,66.76,66.67,66.67,37380.0
2021-07-20 15:10:00,66.67,66.75,66.67,66.67,39606.0,66.67,66.75,66.67,66.67,39606.0
2021-07-20 15:15:00,66.66,66.67,66.63,66.67,38490.0,66.66,66.67,66.63,66.67,38490.0
2021-07-20 15:20:00,66.67,66.76,66.65,66.75,43434.0,66.67,66.76,66.65,66.75,43434.0
2021-07-20 15:25:00,66.75,66.82,66.72,66.82,43398.0,66.75,66.82,66.72,66.82,43398.0
2021-07-20 15:30:00,66.82,66.86,66.79,66.82,67968.0,66.82,66.86,66.79,66.82,67968.0
2021-07-20 15:35:00,66.82,66.9,66.81,66.86,66168.0,66.82,66.9,66.81,66.86,66168.0
2021-07-20 15:40:00,66.86,66.96,66.86,66.94,66306.0,66.86,66.96,66.86,66.94,66306.0
2021-07-20 15:45:00,66.92,67.02,66.91,66.96,119244.0,66.92,67.02,66.91,66.96,119244.0
2021-07-20 15:50:00,66.92,66.92,66.75,66.87,151308.0,66.92,66.92,66.75,66.87,151308.0
2021-07-20 15:55:00,66.85,66.93,66.79,66.79,349434.0,66.85,66.93,66.79,66.79,349434.0
2021-07-21 09:30:00,66.7,66.83,66.07,66.08,186234.0,66.7,66.83,66.07,66.08,186234.0
2021-07-21 09:35:00,66.1,66.17,65.65,65.67,84816.0,66.1,66.17,65.65,65.67,84816.0
2021-07-21 09:40:00,65.66,65.81,65.51,65.71,100980.0,65.66,65.81,65.51,65.71,100980.0
2021-07-21 09:45:00,65.73,65.86,65.65,65.72,53982.0,65.73,65.86,65.65,65.72,53982.0
2021-07-21 09:50:00,65.77,65.77,65.52,65.62,80622.0,65.77,65.77,65.52,65.62,80622.0
2021-07-21 09:55:00,65.59,65.78,65.59,65.66,38586.0,65.59,65.78,65.59,65.66,38586.0
2021-07-21 10:00:00,65.7,65.7,65.35,65.54,79524.0,65.7,65.7,65.35,65.54,79524.0
2021-07-21 10:05:00,65.55,65.55,65.17,65.22,104016.0,65.55,65.55,65.17,65.22,104016.0
2021-07-21 10:10:00,65.23,65.23,64.99,64.99,152118.0,65.23,65.23,64.99,64.99,152118.0
2021-07-21 10:15:00,65.0,65.17,64.86,65.12,90330.0,65.0,65.17,64.86,65.12,90330.0
2021-07-21 10:20:00,65.12,65.13,64.89,65.05,84660.0,65.12,65.13,64.89,65.05,84660.0
2021-07-21 10:25:00,65.04,65.27,65.03,65.23,56310.0,65.04,65.27,65.03,65.23,56310.0
2021-07-21 10:30:00,65.26,65.48,65.22,65.45,88788.0,65.26,65.48,65.22,65.45,88788.0
2021-07-21 10:35:00,65.38,65.63,65.36,65.59,90684.0,65.38,65.63,65.36,65.59,90684.0
2021-07-21 10:40:00,65.6,65.71,65.58,65.59,98562.0,65.6,65.71,65.58,65.59,98562.0
2021-07-21 10:45:00,65.58,65.61,65.4,65.48,41058.0,65.58,65.61,65.4,65.48,41058.0
2021-07-21 10:50:00,65.44,65.52,65.32,65.52,45966.0,65.44,65.52,65.32,65.52,45966.0
2021-07-21 10:55:00,65.51,65.63,65.48,65.48,32562.0,65.51,65.63,65.48,65.48,32562.0
2021-07-21 11:00:00,65.46,65.47,65.37,65.38,40344.0,65.46,65.47,65.37,65.38,40344.0
2021-07-21 11:05:00,65.4,65.43,65.31,65.4,36954.0,65.4,65.43,65.31,65.4,36954.0
2021-07-21 11:10:00,65.39,65.39,65.29,65.33,19542.0,65.39,65.39,65.29,65.33,19542.0
2021-07-21 11:15:00,65.33,65.41,65.2,65.23,28020.0,65.33,65.41,65.2,65.23,28020.0
2021-07-21 11:20:00,65.22,65.31,65.17,65.23,30114.0,65.22,65.31,65.17,65.23,30114.0
2021-07-21 11:25:00,65.22,65.34,65.22,65.32,29454.0,65.22,65.34,65.22,65.32,29454.0
2021-07-21 11:30:00,65.32,65.42,65.26,65.39,36498.0,65.32,65.42,65.26,65.39,36498.0
2021-07-21 11:35:00,65.4,65.46,65.35,65.35,23436.0,65.4,65.46,65.35,65.35,23436.0
2021-07-21 11:40:00,65.38,65.44,65.33,65.33,21600.0,65.38,65.44,65.33,65.33,21600.0
2021-07-21 11:45:00,65.31,65.42,65.24,65.42,32208.0,65.31,65.42,65.24,65.42,32208.0
2021-07-21 11:50:00,65.5,65.5,65.36,65.36,42108.0,65.5,65.5,65.36,65.36,42108.0
2021-07-21 11:55:00,65.39,65.45,65.33,65.43,37722.0,65.39,65.45,65.33,65.43,37722.0
2021-07-21 12:00:00,65.42,65.51,65.38,65.4,28428.0,65.42,65.51,65.38,65.4,28428.0
2021-07-21 12:05:00,65.39,65.41,65.36,65.4,25122.0,65.39,65.41,65.36,65.4,25122.0
2021-07-21 12:10:00,65.38,65.4,65.34,65.36,23322.0,65.38,65.4,65.34,65.36,23322.0
2021-07-21 12:15:00,65.35,65.38,65.24,65.38,23340.0,65.35,65.38,65.24,65.38,23340.0
2021-07-21 12:20:00,65.33,65.38,65.32,65.33,16386.0,65.33,65.38,65.32,65.33,16386.0
2021-07-21 12:25:00,65.34,65.37,65.27,65.33,32388.0,65.34,65.37,65.27,65.33,32388.0
2021-07-21 12:30:00,65.32,65.34,65.26,65.26,27906.0,65.32,65.34,65.26,65.26,27906.0
2021-07-21 12:35:00,65.26,65.3,65.2,65.21,23106.0,65.26,65.3,65.2,65.21,23106.0
2021-07-21 12:40:00,65.23,65.23,65.15,65.19,33024.0,65.23,65.23,65.15,65.19,33024.0
2021-07-21 12:45:00,65.18,65.18,65.12,65.13,14700.0,65.18,65.18,65.12,65.13,14700.0
2021-07-21 12:50:00,65.14,65.21,65.13,65.18,27540.0,65.14,65.21,65.13,65.18,27540.0
2021-07-21 12:55:00,65.17,65.19,65.09,65.11,28368.0,65.17,65.19,65.09,65.11,28368.0
2021-07-21 13:00:00,65.1,65.11,65.04,65.08,28800.0,65.1,65.11,65.04,65.08,28800.0
2021-07-21 13:05:00,65.08,65.11,65.08,65.11,22776.0,65.08,65.11,65.08,65.11,22776.0
2021-07-21 13:10:00,65.11,65.12,65.02,65.03,28596.0,65.11,65.12,65.02,65.03,28596.0
2021-07-21 13:15:00,65.02,65.04,64.97,64.98,96912.0,65.02,65.04,64.97,64.98,96912.0
2021-07-21 13:20:00,64.97,65.18,64.97,65.18,36192.0,64.97,65.18,64.97,65.18,36192.0
2021-07-21 13:25:00,65.19,65.19,65.09,65.09,11310.0,65.19,65.19,65.09,65.09,11310.0
2021-07-21 13:30:00,65.09,65.12,65.05,65.1,28164.0,65.09,65.12,65.05,65.1,28164.0
2021-07-21 13:35:00,65.1,65.15,65.08,65.13,33738.0,65.1,65.15,65.08,65.13,33738.0
2021-07-21 13:40:00,65.14,65.18,65.11,65.17,25512.0,65.14,65.18,65.11,65.17,25512.0
2021-07-21 13:45:00,65.17,65.18,65.05,65.11,50076.0,65.17,65.18,65.05,65.11,50076.0
2021-07-21 13:50:00,65.13,65.15,65.04,65.08,39672.0,65.13,65.15,65.04,65.08,39672.0
2021-07-21 13:55:00,65.07,65.08,65.01,65.02,36774.0,65.07,65.08,65.01,65.02,36774.0
2021-07-21 14:00:00,65.03,65.03,64.97,65.01,51990.0,65.03,65.03,64.97,65.01,51990.0
2021-07-21 14:05:00,65.0,65.01,64.91,64.91,90384.0,65.0,65.01,64.91,64.91,90384.0
2021-07-21 14:10:00,64.9,65.07,64.9,65.03,50220.0,64.9,65.07,64.9,65.03,50220.0
2021-07-21 14:15:00,65.03,65.09,65.02,65.02,38382.0,65.03,65.09,65.02,65.02,38382.0
2021-07-21 14:20:00,65.04,65.06,64.99,65.0,20640.0,65.04,65.06,64.99,65.0,20640.0
2021-07-21 14:25:00,65.02,65.11,65.02,65.11,28344.0,65.02,65.11,65.02,65.11,28344.0
2021-07-21 14:30:00,65.11,65.16,65.09,65.16,32988.0,65.11,65.16,65.09,65.16,32988.0
2021-07-21 14:35:00,65.14,65.14,65.09,65.12,21408.0,65.14,65.14,65.09,65.12,21408.0
2021-07-21 14:40:00,65.11,65.15,65.11,65.13,13908.0,65.11,65.15,65.11,65.13,13908.0
2021-07-21 14:45:00,65.15,65.2,65.15,65.2,21282.0,65.15,65.2,65.15,65.2,21282.0
2021-07-21 14:50:00,65.21,65.22,65.18,65.19,21600.0,65.21,65.22,65.18,65.19,21600.0
2021-07-21 14:55:00,65.17,65.24,65.15,65.23,121506.0,65.17,65.24,65.15,65.23,121506.0
2021-07-21 15:00:00,65.24,65.3,65.24,65.3,18624.0,65.24,65.3,65.24,65.3,18624.0
2021-07-21 15:05:00,65.29,65.33,65.27,65.33,9384.0,65.29,65.33,65.27,65.33,9384.0
2021-07-21 15:10:00,65.36,65.39,65.36,65.37,12582.0,65.36,65.39,65.36,65.37,12582.0
2021-07-21 15:15:00,65.36,65.49,65.36,65.48,13248.0,65.36,65.49,65.36,65.48,13248.0
2021-07-21 15:20:00,65.47,65.48,65.41,65.45,15036.0,65.47,65.48,65.41,65.45,15036.0
2021-07-21 15:25:00,65.45,65.47,65.42,65.45,10614.0,65.45,65.47,65.42,65.45,10614.0
2021-07-21 15:30:00,65.45,65.48,65.42,65.42,17640.0,65.45,65.48,65.42,65.42,17640.0
2021-07-21 15:35:00,65.43,65.45,65.24,65.24,57522.0,65.43,65.45,65.24,65.24,57522.0
2021-07-21 15:40:00,65.27,65.35,65.24,65.35,39678.0,65.27,65.35,65.24,65.35,39678.0
2021-07-21 15:45:00,65.34,65.35,65.28,65.29,41112.0,65.34,65.35,65.28,65.29,41112.0
2021-07-21 15:50:00,65.26,65.33,65.23,65.33,63186.0,65.26,65.33,65.23,65.33,63186.0
2021-07-21 15:55:00,65.32,65.33,65.26,65.27,164472.0,65.32,65.33,65.26,65.27,164472.0
2021-07-22 09:30:00,65.64,65.91,65.17,65.91,288180.0,65.64,65.91,65.17,65.91,288180.0
2021-07-22 09:35:00,65.86,66.04,65.84,65.98,53574.0,65.86,66.04,65.84,65.98,53574.0
2021-07-22 09:40:00,65.91,66.02,65.83,65.87,31680.0,65.91,66.02,65.83,65.87,31680.0
2021-07-22 09:45:00,65.86,65.91,65.77,65.81,39522.0,65.86,65.91,65.77,65.81,39522.0
2021-07-22 09:50:00,65.77,65.77,65.67,65.7,24126.0,65.77,65.77,65.67,65.7,24126.0
2021-07-22 09:55:00,65.71,65.72,65.42,65.5,118206.0,65.71,65.72,65.42,65.5,118206.0
2021-07-22 10:00:00,65.48,65.58,65.46,65.53,62478.0,65.48,65.58,65.46,65.53,62478.0
2021-07-22 10:05:00,65.51,65.53,65.36,65.5,56646.0,65.51,65.53,65.36,65.5,56646.0
2021-07-22 10:10:00,65.48,65.65,65.48,65.61,13302.0,65.48,65.65,65.48,65.61,13302.0
2021-07-22 10:15:00,65.54,65.81,65.54,65.76,58686.0,65.54,65.81,65.54,65.76,58686.0
2021-07-22 10:20:00,65.8,65.86,65.67,65.86,25044.0,65.8,65.86,65.67,65.86,25044.0
2021-07-22 10:25:00,65.88,66.13,65.88,65.97,38376.0,65.88,66.13,65.88,65.97,38376.0
2021-07-22 10:30:00,65.95,66.04,65.94,66.01,22104.0,65.95,66.04,65.94,66.01,22104.0
2021-07-22 10:35:00,66.03,66.19,66.0,66.19,30444.0,66.03,66.19,66.0,66.19,30444.0
2021-07-22 10:40:00,66.18,66.38,66.13,66.34,72762.0,66.18,66.38,66.13,66.34,72762.0
2021-07-22 10:45:00,66.32,66.54,66.31,66.54,85686.0,66.32,66.54,66.31,66.54,85686.0
2021-07-22 10:50:00,66.54,66.64,66.43,66.48,39786.0,66.54,66.64,66.43,66.48,39786.0
2021-07-22 10:55:00,66.53,66.55,66.45,66.49,65244.0,66.53,66.55,66.45,66.49,65244.0
2021-07-22 11:00:00,66.49,66.59,66.39,66.45,25020.0,66.49,66.59,66.39,66.45,25020.0
2021-07-22 11:05:00,66.37,66.39,66.2,66.24,24084.0,66.37,66.39,66.2,66.24,24084.0
2021-07-22 11:10:00,66.26,66.26,66.2,66.2,5448.0,66.26,66.26,66.2,66.2,5448.0
2021-07-22 11:15:00,66.22,66.22,66.11,66.14,13800.0,66.22,66.22,66.11,66.14,13800.0
2021-07-22 11:20:00,66.17,66.27,66.15,66.26,37620.0,66.17,66.27,66.15,66.26,37620.0
2021-07-22 11:25:00,66.24,66.25,66.18,66.18,13608.0,66.24,66.25,66.18,66.18,13608.0
2021-07-22 11:30:00,66.19,66.23,66.18,66.23,4800.0,66.19,66.23,66.18,66.23,4800.0
2021-07-22 11:35:00,66.2,66.2,66.19,66.19,1200.0,66.2,66.2,66.19,66.19,1200.0
2021-07-22 11:40:00,66.23,66.24,66.22,66.22,5796.0,66.23,66.24,66.22,66.22,5796.0
2021-07-22 11:45:00,66.21,66.29,66.19,66.24,13410.0,66.21,66.29,66.19,66.24,13410.0
2021-07-22 11:50:00,66.24,66.39,66.24,66.39,15276.0,66.24,66.39,66.24,66.39,15276.0
2021-07-22 11:55:00,66.39,66.52,66.39,66.45,17010.0,66.39,66.52,66.39,66.45,17010.0
2021-07-22 12:00:00,66.46,66.51,66.26,66.27,21726.0,66.46,66.51,66.26,66.27,21726.0
2021-07-22 12:05:00,66.22,66.3,66.22,66.23,63786.0,66.22,66.3,66.22,66.23,63786.0
2021-07-22 12:10:00,66.24,66.32,66.24,66.24,24342.0,66.24,66.32,66.24,66.24,24342.0
2021-07-22 12:15:00,66.28,66.34,66.25,66.34,50616.0,66.28,66.34,66.25,66.34,50616.0
2021-07-22 12:20:00,66.36,66.4,66.34,66.36,17922.0,66.36,66.4,66.34,66.36,17922.0
2021-07-22 12:25:00,66.35,66.5,66.35,66.47,33312.0,66.35,66.5,66.35,66.47,33312.0
2021-07-22 12:30:00,66.49,66.63,66.47,66.61,91044.0,66.49,66.63,66.47,66.61,91044.0
2021-07-22 12:35:00,66.61,66.63,66.49,66.52,22200.0,66.61,66.63,66.49,66.52,22200.0
2021-07-22 12:40:00,66.52,66.6,66.52,66.54,42414.0,66.52,66.6,66.52,66.54,42414.0
2021-07-22 12:45:00,66.55,66.61,66.53,66.59,75924.0,66.55,66.61,66.53,66.59,75924.0
2021-07-22 12:50:00,66.6,66.65,66.54,66.54,21798.0,66.6,66.65,66.54,66.54,21798.0
2021-07-22 12:55:00,66.51,66.55,66.49,66.55,11466.0,66.51,66.55,66.49,66.55,11466.0
2021-07-22 13:00:00,66.56,66.63,66.52,66.63,13962.0,66.56,66.63,66.52,66.63,13962.0
2021-07-22 13:05:00,66.6,66.64,66.55,66.55,40992.0,66.6,66.64,66.55,66.55,40992.0
2021-07-22 13:10:00,66.51,66.55,66.44,66.44,12612.0,66.51,66.55,66.44,66.44,12612.0
2021-07-22 13:15:00,66.45,66.51,66.45,66.46,12600.0,66.45,66.51,66.45,66.46,12600.0
2021-07-22 13:20:00,66.48,66.57,66.48,66.48,67794.0,66.48,66.57,66.48,66.48,67794.0
2021-07-22 13:25:00,66.5,66.56,66.45,66.53,26544.0,66.5,66.56,66.45,66.53,26544.0
2021-07-22 13:30:00,66.5,66.53,66.47,66.49,23154.0,66.5,66.53,66.47,66.49,23154.0
2021-07-22 13:35:00,66.49,66.52,66.49,66.5,13548.0,66.49,66.52,66.49,66.5,13548.0
2021-07-22 13:40:00,66.49,66.49,66.38,66.4,23100.0,66.49,66.49,66.38,66.4,23100.0
2021-07-22 13:45:00,66.39,66.4,66.36,66.38,15300.0,66.39,66.4,66.36,66.38,15300.0
2021-07-22 13:50:00,66.36,66.38,66.29,66.32,54774.0,66.36,66.38,66.29,66.32,54774.0
2021-07-22 13:55:00,66.33,66.36,66.23,66.29,16110.0,66.33,66.36,66.23,66.29,16110.0
2021-07-22 14:00:00,66.27,66.34,66.25,66.34,22542.0,66.27,66.34,66.25,66.34,22542.0
2021-07-22 14:05:00,66.34,66.35,66.29,66.29,9324.0,66.34,66.35,66.29,66.29,9324.0
2021-07-22 14:10:00,66.31,66.37,66.3,66.36,10950.0,66.31,66.37,66.3,66.36,10950.0
2021-07-22 14:15:00,66.39,66.39,66.37,66.39,6690.0,66.39,66.39,66.37,66.39,6690.0
2021-07-22 14:20:00,66.41,66.41,66.36,66.39,18030.0,66.41,66.41,66.36,66.39,18030.0
2021-07-22 14:25:00,66.41,66.45,66.38,66.45,29502.0,66.41,66.45,66.38,66.45,29502.0
2021-07-22 14:30:00,66.45,66.49,66.4,66.42,34056.0,66.45,66.49,66.4,66.42,34056.0
2021-07-22 14:35:00,66.42,66.48,66.41,66.48,36000.0,66.42,66.48,66.41,66.48,36000.0
2021-07-22 14:40:00,66.49,66.49,66.46,66.46,13308.0,66.49,66.49,66.46,66.46,13308.0
2021-07-22 14:45:00,66.46,66.52,66.44,66.44,28200.0,66.46,66.52,66.44,66.44,28200.0
2021-07-22 14:50:00,66.43,66.46,66.39,66.43,23676.0,66.43,66.46,66.39,66.43,23676.0
2021-07-22 14:55:00,66.45,66.48,66.45,66.45,43878.0,66.45,66.48,66.45,66.45,43878.0
2021-07-22 15:00:00,66.42,66.46,66.42,66.43,10284.0,66.42,66.46,66.42,66.43,10284.0
2021-07-22 15:05:00,66.43,66.43,66.41,66.43,7230.0,66.43,66.43,66.41,66.43,7230.0
2021-07-22 15:10:00,66.43,66.44,66.42,66.44,17388.0,66.43,66.44,66.42,66.44,17388.0
2021-07-22 15:15:00,66.44,66.44,66.34,66.34,23286.0,66.44,66.44,66.34,66.34,23286.0
2021-07-22 15:20:00,66.32,66.34,66.31,66.33,18000.0,66.32,66.34,66.31,66.33,18000.0
2021-07-22 15:25:00,66.35,66.45,66.33,66.44,38586.0,66.35,66.45,66.33,66.44,38586.0
2021-07-22 15:30:00,66.41,66.55,66.4,66.48,51912.0,66.41,66.55,66.4,66.48,51912.0
2021-07-22 15:35:00,66.48,66.48,66.36,66.37,34848.0,66.48,66.48,66.36,66.37,34848.0
2021-07-22 15:40:00,66.36,66.42,66.36,66.42,72030.0,66.36,66.42,66.36,66.42,72030.0
2021-07-22 15:45:00,66.44,66.47,66.42,66.45,42120.0,66.44,66.47,66.42,66.45,42120.0
2021-07-22 15:50:00,66.44,66.5,66.4,66.42,161472.0,66.44,66.5,66.4,66.42,161472.0
2021-07-22 15:55:00,66.41,66.44,66.29,66.4,231612.0,66.41,66.44,66.29,66.4,231612.0
2021-07-23 09:30:00,66.33,66.39,66.05,66.22,75216.0,66.33,66.39,66.05,66.22,75216.0
2021-07-23 09:35:00,66.16,66.23,66.01,66.17,15894.0,66.16,66.23,66.01,66.17,15894.0
2021-07-23 09:40:00,66.35,66.35,66.21,66.3,12720.0,66.35,66.35,66.21,66.3,12720.0
2021-07-23 09:45:00,66.3,66.54,66.27,66.54,37836.0,66.3,66.54,66.27,66.54,37836.0
2021-07-23 09:50:00,66.5,66.54,66.45,66.49,8190.0,66.5,66.54,66.45,66.49,8190.0
2021-07-23 09:55:00,66.52,66.73,66.52,66.67,39534.0,66.52,66.73,66.52,66.67,39534.0
2021-07-23 10:00:00,66.69,66.82,66.62,66.74,44142.0,66.69,66.82,66.62,66.74,44142.0
2021-07-23 10:05:00,66.76,66.87,66.71,66.71,41256.0,66.76,66.87,66.71,66.71,41256.0
2021-07-23 10:10:00,66.69,66.93,66.69,66.89,29154.0,66.69,66.93,66.69,66.89,29154.0
2021-07-23 10:15:00,66.92,67.15,66.9,67.0,133752.0,66.92,67.15,66.9,67.0,133752.0
2021-07-23 10:20:00,67.05,67.08,66.98,67.0,21804.0,67.05,67.08,66.98,67.0,21804.0
2021-07-23 10:25:00,67.04,67.21,67.04,67.19,34020.0,67.04,67.21,67.04,67.19,34020.0
2021-07-23 10:30:00,67.18,67.34,67.18,67.24,61596.0,67.18,67.34,67.18,67.24,61596.0
2021-07-23 10:35:00,67.22,67.26,67.15,67.23,61986.0,67.22,67.26,67.15,67.23,61986.0
2021-07-23 10:40:00,67.15,67.15,67.01,67.02,23154.0,67.15,67.15,67.01,67.02,23154.0
2021-07-23 10:45:00,67.04,67.1,67.01,67.08,16620.0,67.04,67.1,67.01,67.08,16620.0
2021-07-23 10:50:00,67.17,67.18,67.14,67.17,20400.0,67.17,67.18,67.14,67.17,20400.0
2021-07-23 10:55:00,67.19,67.2,67.06,67.16,33798.0,67.19,67.2,67.06,67.16,33798.0
2021-07-23 11:00:00,67.13,67.14,67.09,67.09,13050.0,67.13,67.14,67.09,67.09,13050.0
2021-07-23 11:05:00,67.05,67.11,67.01,67.11,5442.0,67.05,67.11,67.01,67.11,5442.0
2021-07-23 11:10:00,67.16,67.22,67.14,67.18,7560.0,67.16,67.22,67.14,67.18,7560.0
2021-07-23 11:15:00,67.21,67.24,67.16,67.22,12738.0,67.21,67.24,67.16,67.22,12738.0
2021-07-23 11:20:00,67.24,67.24,67.19,67.19,6360.0,67.24,67.24,67.19,67.19,6360.0
2021-07-23 11:25:00,67.19,67.2,67.14,67.19,15582.0,67.19,67.2,67.14,67.19,15582.0
2021-07-23 11:30:00,67.19,67.23,67.15,67.18,25296.0,67.19,67.23,67.15,67.18,25296.0
2021-07-23 11:35:00,67.18,67.21,67.17,67.17,15774.0,67.18,67.21,67.17,67.17,15774.0
2021-07-23 11:40:00,67.12,67.18,67.12,67.14,13860.0,67.12,67.18,67.12,67.14,13860.0
2021-07-23 11:45:00,67.14,67.14,67.08,67.11,24708.0,67.14,67.14,67.08,67.11,24708.0
2021-07-23 11:50:00,67.12,67.16,67.11,67.13,11874.0,67.12,67.16,67.11,67.13,11874.0
2021-07-23 11:55:00,67.13,67.19,67.12,67.19,9804.0,67.13,67.19,67.12,67.19,9804.0
2021-07-23 12:00:00,67.21,67.21,67.12,67.14,22800.0,67.21,67.21,67.12,67.14,22800.0
2021-07-23 12:05:00,67.13,67.21,67.12,67.21,16800.0,67.13,67.21,67.12,67.21,16800.0
2021-07-23 12:10:00,67.23,67.23,67.15,67.15,15054.0,67.23,67.23,67.15,67.15,15054.0
2021-07-23 12:15:00,67.17,67.17,67.13,67.14,9384.0,67.17,67.17,67.13,67.14,9384.0
2021-07-23 12:20:00,67.16,67.2,67.14,67.17,29778.0,67.16,67.2,67.14,67.17,29778.0
2021-07-23 12:25:00,67.16,67.16,67.02,67.04,10800.0,67.16,67.16,67.02,67.04,10800.0
2021-07-23 12:30:00,67.06,67.1,66.96,66.97,20676.0,67.06,67.1,66.96,66.97,20676.0
2021-07-23 12:35:00,67.0,67.0,66.83,66.91,31794.0,67.0,67.0,66.83,66.91,31794.0
2021-07-23 12:40:00,66.93,66.96,66.89,66.89,6000.0,66.93,66.96,66.89,66.89,6000.0
2021-07-23 12:45:00,66.9,67.0,66.9,67.0,16206.0,66.9,67.0,66.9,67.0,16206.0
2021-07-23 12:50:00,66.96,66.96,66.87,66.94,11412.0,66.96,66.96,66.87,66.94,11412.0
2021-07-23 12:55:00,66.92,66.94,66.87,66.9,94272.0,66.92,66.94,66.87,66.9,94272.0
2021-07-23 13:00:00,66.91,66.93,66.88,66.88,22392.0,66.91,66.93,66.88,66.88,22392.0
2021-07-23 13:05:00,66.86,66.88,66.8,66.8,12654.0,66.86,66.88,66.8,66.8,12654.0
2021-07-23 13:10:00,66.79,66.82,66.76,66.82,22398.0,66.79,66.82,66.76,66.82,22398.0
2021-07-23 13:15:00,66.8,66.85,66.78,66.85,13776.0,66.8,66.85,66.78,66.85,13776.0
2021-07-23 13:20:00,66.91,66.93,66.88,66.91,8322.0,66.91,66.93,66.88,66.91,8322.0
2021-07-23 13:25:00,66.93,66.97,66.92,66.97,18198.0,66.93,66.97,66.92,66.97,18198.0
2021-07-23 13:30:00,66.93,66.93,66.9,66.9,9024.0,66.93,66.93,66.9,66.9,9024.0
2021-07-23 13:35:00,66.9,66.9,66.86,66.86,9600.0,66.9,66.9,66.86,66.86,9600.0
2021-07-23 13:40:00,66.85,66.85,66.77,66.85,19632.0,66.85,66.85,66.77,66.85,19632.0
2021-07-23 13:45:00,66.86,66.88,66.82,66.82,5400.0,66.86,66.88,66.82,66.82,5400.0
2021-07-23 13:50:00,66.83,66.84,66.78,66.78,11646.0,66.83,66.84,66.78,66.78,11646.0
2021-07-23 13:55:00,66.76,66.77,66.74,66.77,20400.0,66.76,66.77,66.74,66.77,20400.0
2021-07-23 14:00:00,66.77,66.87,66.77,66.86,12402.0,66.77,66.87,66.77,66.86,12402.0
2021-07-23 14:05:00,66.85,66.87,66.78,66.86,29286.0,66.85,66.87,66.78,66.86,29286.0
2021-07-23 14:10:00,66.84,66.85,66.81,66.84,6594.0,66.84,66.85,66.81,66.84,6594.0
2021-07-23 14:15:00,66.83,66.88,66.82,66.88,23922.0,66.83,66.88,66.82,66.88,23922.0
2021-07-23 14:20:00,66.88,66.91,66.88,66.89,10962.0,66.88,66.91,66.88,66.89,10962.0
2021-07-23 14:25:00,66.92,66.92,66.87,66.88,20928.0,66.92,66.92,66.87,66.88,20928.0
2021-07-23 14:30:00,66.89,67.0,66.89,66.97,32640.0,66.89,67.0,66.89,66.97,32640.0
2021-07-23 14:35:00,66.98,67.01,66.94,67.01,15558.0,66.98,67.01,66.94,67.01,15558.0
2021-07-23 14:40:00,66.99,67.0,66.96,66.97,9990.0,66.99,67.0,66.96,66.97,9990.0
2021-07-23 14:45:00,66.98,66.98,66.94,66.95,15792.0,66.98,66.98,66.94,66.95,15792.0
2021-07-23 14:50:00,66.96,67.02,66.96,67.02,19890.0,66.96,67.02,66.96,67.02,19890.0
2021-07-23 14:55:00,67.02,67.1,67.02,67.05,22302.0,67.02,67.1,67.02,67.05,22302.0
2021-07-23 15:00:00,67.05,67.07,66.9,66.93,23142.0,67.05,67.07,66.9,66.93,23142.0
2021-07-23 15:05:00,66.94,66.95,66.87,66.92,13968.0,66.94,66.95,66.87,66.92,13968.0
2021-07-23 15:10:00,66.91,66.91,66.82,66.82,11334.0,66.91,66.91,66.82,66.82,11334.0
2021-07-23 15:15:00,66.83,66.86,66.81,66.83,10650.0,66.83,66.86,66.81,66.83,10650.0
2021-07-23 15:20:00,66.84,66.88,66.81,66.88,14604.0,66.84,66.88,66.81,66.88,14604.0
2021-07-23 15:25:00,66.86,66.86,66.81,66.83,13050.0,66.86,66.86,66.81,66.83,13050.0
2021-07-23 15:30:00,66.84,66.92,66.82,66.92,41064.0,66.84,66.92,66.82,66.92,41064.0
2021-07-23 15:35:00,66.94,66.96,66.86,66.93,46716.0,66.94,66.96,66.86,66.93,46716.0
2021-07-23 15:40:00,66.93,67.04,66.92,66.99,25452.0,66.93,67.04,66.92,66.99,25452.0
2021-07-23 15:45:00,67.0,67.02,66.88,66.94,46002.0,67.0,67.02,66.88,66.94,46002.0
2021-07-23 15:50:00,66.9,66.97,66.89,66.89,90654.0,66.9,66.97,66.89,66.89,90654.0
2021-07-23 15:55:00,66.89,67.02,66.84,66.91,344268.0,66.89,67.02,66.84,66.91,344268.0
2021-07-26 09:30:00,66.33,66.52,65.95,65.96,170670.0,66.33,66.52,65.95,65.96,170670.0
2021-07-26 09:35:00,65.92,65.92,65.61,65.9,75486.0,65.92,65.92,65.61,65.9,75486.0
2021-07-26 09:40:00,65.75,66.0,65.68,65.99,32016.0,65.75,66.0,65.68,65.99,32016.0
2021-07-26 09:45:00,65.96,66.14,65.88,66.07,44088.0,65.96,66.14,65.88,66.07,44088.0
2021-07-26 09:50:00,66.01,66.37,65.94,66.18,78162.0,66.01,66.37,65.94,66.18,78162.0
2021-07-26 09:55:00,66.21,66.54,66.21,66.54,27792.0,66.21,66.54,66.21,66.54,27792.0
2021-07-26 10:00:00,66.55,66.55,66.17,66.19,19356.0,66.55,66.55,66.17,66.19,19356.0
2021-07-26 10:05:00,66.17,66.43,66.16,66.42,19008.0,66.17,66.43,66.16,66.42,19008.0
2021-07-26 10:10:00,66.47,66.62,66.42,66.51,34806.0,66.47,66.62,66.42,66.51,34806.0
2021-07-26 10:15:00,66.55,66.6,66.5,66.54,26214.0,66.55,66.6,66.5,66.54,26214.0
2021-07-26 10:20:00,66.5,66.55,66.46,66.49,6000.0,66.5,66.55,66.46,66.49,6000.0
2021-07-26 10:25:00,66.48,66.49,66.39,66.39,19806.0,66.48,66.49,66.39,66.39,19806.0
2021-07-26 10:30:00,66.37,66.53,66.37,66.53,22050.0,66.37,66.53,66.37,66.53,22050.0
2021-07-26 10:35:00,66.44,66.7,66.44,66.7,39996.0,66.44,66.7,66.44,66.7,39996.0
2021-07-26 10:40:00,66.7,66.73,66.55,66.55,21618.0,66.7,66.73,66.55,66.55,21618.0
2021-07-26 10:45:00,66.53,66.53,66.42,66.42,18348.0,66.53,66.53,66.42,66.42,18348.0
2021-07-26 10:50:00,66.45,66.52,66.45,66.52,13440.0,66.45,66.52,66.45,66.52,13440.0
2021-07-26 10:55:00,66.59,66.64,66.57,66.64,3000.0,66.59,66.64,66.57,66.64,3000.0
2021-07-26 11:00:00,66.45,66.58,66.45,66.48,11988.0,66.45,66.58,66.45,66.48,11988.0
2021-07-26 11:05:00,66.46,66.46,66.33,66.43,6660.0,66.46,66.46,66.33,66.43,6660.0
2021-07-26 11:10:00,66.43,66.58,66.42,66.56,9636.0,66.43,66.58,66.42,66.56,9636.0
2021-07-26 11:15:00,66.58,66.61,66.53,66.61,8238.0,66.58,66.61,66.53,66.61,8238.0
2021-07-26 11:20:00,66.58,66.58,66.54,66.55,2400.0,66.58,66.58,66.54,66.55,2400.0
2021-07-26 11:25:00,66.52,66.61,66.51,66.55,16800.0,66.52,66.61,66.51,66.55,16800.0
2021-07-26 11:30:00,66.56,66.68,66.55,66.68,24192.0,66.56,66.68,66.55,66.68,24192.0
2021-07-26 11:35:00,66.71,66.74,66.71,66.71,7062.0,66.71,66.74,66.71,66.71,7062.0
2021-07-26 11:40:00,66.69,66.81,66.69,66.81,22146.0,66.69,66.81,66.69,66.81,22146.0
2021-07-26 11:45:00,66.83,66.83,66.73,66.79,29112.0,66.83,66.83,66.73,66.79,29112.0
2021-07-26 11:50:00,66.79,66.79,66.75,66.77,4200.0,66.79,66.79,66.75,66.77,4200.0
2021-07-26 11:55:00,66.82,66.85,66.65,66.67,42120.0,66.82,66.85,66.65,66.67,42120.0
2021-07-26 12:00:00,66.65,66.66,66.58,66.6,20400.0,66.65,66.66,66.58,66.6,20400.0
2021-07-26 12:05:00,66.59,66.75,66.59,66.71,7692.0,66.59,66.75,66.59,66.71,7692.0
2021-07-26 12:10:00,66.69,66.72,66.61,66.65,10194.0,66.69,66.72,66.61,66.65,10194.0
2021-07-26 12:15:00,66.58,66.65,66.55,66.65,24600.0,66.58,66.65,66.55,66.65,24600.0
2021-07-26 12:20:00,66.61,66.65,66.61,66.65,2430.0,66.61,66.65,66.61,66.65,2430.0
2021-07-26 12:25:00,66.69,66.69,66.67,66.67,4218.0,66.69,66.69,66.67,66.67,4218.0
2021-07-26 12:30:00,66.64,66.65,66.62,66.63,11424.0,66.64,66.65,66.62,66.63,11424.0
2021-07-26 12:35:00,66.61,66.62,66.52,66.52,6900.0,66.61,66.62,66.52,66.52,6900.0
2021-07-26 12:40:00,66.52,66.52,66.43,66.44,28530.0,66.52,66.52,66.43,66.44,28530.0
2021-07-26 12:45:00,66.44,66.53,66.44,66.46,16632.0,66.44,66.53,66.44,66.46,16632.0
2021-07-26 12:50:00,66.5,66.58,66.49,66.51,31740.0,66.5,66.58,66.49,66.51,31740.0
2021-07-26 12:55:00,66.51,66.52,66.51,66.52,3600.0,66.51,66.52,66.51,66.52,3600.0
2021-07-26 13:00:00,66.52,66.52,66.47,66.47,5400.0,66.52,66.52,66.47,66.47,5400.0
2021-07-26 13:05:00,66.47,66.5,66.45,66.45,12600.0,66.47,66.5,66.45,66.45,12600.0
2021-07-26 13:10:00,66.44,66.46,66.38,66.46,16800.0,66.44,66.46,66.38,66.46,16800.0
2021-07-26 13:15:00,66.44,66.44,66.39,66.42,6600.0,66.44,66.44,66.39,66.42,6600.0
2021-07-26 13:20:00,66.42,66.44,66.42,66.42,11280.0,66.42,66.44,66.42,66.42,11280.0
2021-07-26 13:25:00,66.42,66.43,66.4,66.41,24084.0,66.42,66.43,66.4,66.41,24084.0
2021-07-26 13:30:00,66.42,66.44,66.39,66.39,8472.0,66.42,66.44,66.39,66.39,8472.0
2021-07-26 13:35:00,66.4,66.41,66.33,66.34,9636.0,66.4,66.41,66.33,66.34,9636.0
2021-07-26 13:40:00,66.41,66.45,66.41,66.44,26400.0,66.41,66.45,66.41,66.44,26400.0
2021-07-26 13:45:00,66.45,66.45,66.37,66.37,10512.0,66.45,66.45,66.37,66.37,10512.0
2021-07-26 13:50:00,66.35,66.35,66.16,66.27,18636.0,66.35,66.35,66.16,66.27,18636.0
2021-07-26 13:55:00,66.26,66.33,66.26,66.3,6084.0,66.26,66.33,66.26,66.3,6084.0
2021-07-26 14:00:00,66.33,66.39,66.33,66.39,1800.0,66.33,66.39,66.33,66.39,1800.0
2021-07-26 14:05:00,66.38,66.44,66.38,66.43,56526.0,66.38,66.44,66.38,66.43,56526.0
2021-07-26 14:10:00,66.45,66.46,66.41,66.41,16104.0,66.45,66.46,66.41,66.41,16104.0
2021-07-26 14:15:00,66.39,66.4,66.36,66.4,6000.0,66.39,66.4,66.36,66.4,6000.0
2021-07-26 14:20:00,66.42,66.48,66.41,66.42,19044.0,66.42,66.48,66.41,66.42,19044.0
2021-07-26 14:25:00,66.42,66.45,66.38,66.45,10248.0,66.42,66.45,66.38,66.45,10248.0
2021-07-26 14:30:00,66.47,66.47,66.42,66.42,2232.0,66.47,66.47,66.42,66.42,2232.0
2021-07-26 14:35:00,66.42,66.42,66.39,66.4,7800.0,66.42,66.42,66.39,66.4,7800.0
2021-07-26 14:40:00,66.4,66.47,66.4,66.45,14982.0,66.4,66.47,66.4,66.45,14982.0
2021-07-26 14:45:00,66.48,66.51,66.46,66.46,10596.0,66.48,66.51,66.46,66.46,10596.0
2021-07-26 14:50:00,66.43,66.44,66.38,66.38,5310.0,66.43,66.44,66.38,66.38,5310.0
2021-07-26 14:55:00,66.4,66.4,66.36,66.38,7200.0,66.4,66.4,66.36,66.38,7200.0
2021-07-26 15:00:00,66.38,66.43,66.38,66.43,5400.0,66.38,66.43,66.38,66.43,5400.0
2021-07-26 15:05:00,66.43,66.46,66.39,66.39,10518.0,66.43,66.46,66.39,66.39,10518.0
2021-07-26 15:10:00,66.39,66.46,66.39,66.46,7968.0,66.39,66.46,66.39,66.46,7968.0
2021-07-26 15:15:00,66.44,66.45,66.4,66.45,13914.0,66.44,66.45,66.4,66.45,13914.0
2021-07-26 15:20:00,66.45,66.49,66.45,66.46,13584.0,66.45,66.49,66.45,66.46,13584.0
2021-07-26 15:25:00,66.47,66.56,66.47,66.54,23154.0,66.47,66.56,66.47,66.54,23154.0
2021-07-26 15:30:00,66.57,66.58,66.55,66.57,18180.0,66.57,66.58,66.55,66.57,18180.0
2021-07-26 15:35:00,66.57,66.58,66.55,66.58,16878.0,66.57,66.58,66.55,66.58,16878.0
2021-07-26 15:40:00,66.57,66.63,66.57,66.61,21240.0,66.57,66.63,66.57,66.61,21240.0
2021-07-26 15:45:00,66.63,66.63,66.58,66.59,25158.0,66.63,66.63,66.58,66.59,25158.0
2021-07-26 15:50:00,66.59,66.66,66.54,66.59,79380.0,66.59,66.66,66.54,66.59,79380.0
2021-07-26 15:55:00,66.58,66.61,66.45,66.45,155130.0,66.58,66.61,66.45,66.45,155130.0
2021-07-27 09:30:00,66.67,66.83,66.33,66.49,170952.0,66.67,66.83,66.33,66.49,170952.0
2021-07-27 09:35:00,66.34,66.64,66.32,66.55,38988.0,66.34,66.64,66.32,66.55,38988.0
2021-07-27 09:40:00,66.5,66.63,66.46,66.57,45852.0,66.5,66.63,66.46,66.57,45852.0
2021-07-27 09:45:00,66.56,66.64,66.48,66.5,110748.0,66.56,66.64,66.48,66.5,110748.0
2021-07-27 09:50:00,66.42,66.42,66.29,66.33,12696.0,66.42,66.42,66.29,66.33,12696.0
2021-07-27 09:55:00,66.35,66.36,66.1,66.29,17466.0,66.35,66.36,66.1,66.29,17466.0
2021-07-27 10:00:00,66.27,66.4,66.08,66.11,23442.0,66.27,66.4,66.08,66.11,23442.0
2021-07-27 10:05:00,66.06,66.12,65.91,65.94,17790.0,66.06,66.12,65.91,65.94,17790.0
2021-07-27 10:10:00,65.98,66.03,65.72,65.72,29928.0,65.98,66.03,65.72,65.72,29928.0
2021-07-27 10:15:00,65.67,65.83,65.66,65.78,45810.0,65.67,65.83,65.66,65.78,45810.0
2021-07-27 10:20:00,65.73,65.87,65.65,65.75,18426.0,65.73,65.87,65.65,65.75,18426.0
2021-07-27 10:25:00,65.72,65.92,65.66,65.89,8400.0,65.72,65.92,65.66,65.89,8400.0
2021-07-27 10:30:00,65.89,65.89,65.71,65.79,9666.0,65.89,65.89,65.71,65.79,9666.0
2021-07-27 10:35:00,65.7,65.7,65.47,65.47,21012.0,65.7,65.7,65.47,65.47,21012.0
2021-07-27 10:40:00,65.42,65.44,65.23,65.36,36624.0,65.42,65.44,65.23,65.36,36624.0
2021-07-27 10:45:00,65.35,65.54,65.35,65.53,9300.0,65.35,65.54,65.35,65.53,9300.0
2021-07-27 10:50:00,65.54,65.54,65.43,65.51,94254.0,65.54,65.54,65.43,65.51,94254.0
2021-07-27 10:55:00,65.5,65.68,65.47,65.59,13014.0,65.5,65.68,65.47,65.59,13014.0
2021-07-27 11:00:00,65.59,65.65,65.55,65.59,8400.0,65.59,65.65,65.55,65.59,8400.0
2021-07-27 11:05:00,65.55,65.58,65.52,65.57,4278.0,65.55,65.58,65.52,65.57,4278.0
2021-07-27 11:10:00,65.52,65.56,65.4,65.52,17388.0,65.52,65.56,65.4,65.52,17388.0
2021-07-27 11:15:00,65.51,65.51,65.25,65.31,49884.0,65.51,65.51,65.25,65.31,49884.0
2021-07-27 11:20:00,65.31,65.35,65.23,65.33,11496.0,65.31,65.35,65.23,65.33,11496.0
2021-07-27 11:25:00,65.32,65.35,65.2,65.35,19302.0,65.32,65.35,65.2,65.35,19302.0
2021-07-27 11:30:00,65.33,65.36,65.05,65.08,38130.0,65.33,65.36,65.05,65.08,38130.0
2021-07-27 11:35:00,65.11,65.26,65.08,65.18,87138.0,65.11,65.26,65.08,65.18,87138.0
2021-07-27 11:40:00,65.21,65.37,65.21,65.32,11520.0,65.21,65.37,65.21,65.32,11520.0
2021-07-27 11:45:00,65.32,65.45,65.28,65.41,13920.0,65.32,65.45,65.28,65.41,13920.0
2021-07-27 11:50:00,65.47,65.47,65.41,65.43,9000.0,65.47,65.47,65.41,65.43,9000.0
2021-07-27 11:55:00,65.46,65.5,65.42,65.5,3000.0,65.46,65.5,65.42,65.5,3000.0
2021-07-27 12:00:00,65.38,65.38,65.31,65.31,4200.0,65.38,65.38,65.31,65.31,4200.0
2021-07-27 12:05:00,65.21,65.46,65.21,65.4,13080.0,65.21,65.46,65.21,65.4,13080.0
2021-07-27 12:10:00,65.35,65.46,65.35,65.41,12000.0,65.35,65.46,65.35,65.41,12000.0
2021-07-27 12:15:00,65.4,65.53,65.4,65.45,32760.0,65.4,65.53,65.4,65.45,32760.0
2021-07-27 12:20:00,65.4,65.48,65.36,65.41,15630.0,65.4,65.48,65.36,65.41,15630.0
2021-07-27 12:25:00,65.43,65.46,65.39,65.43,9774.0,65.43,65.46,65.39,65.43,9774.0
2021-07-27 12:30:00,65.39,65.46,65.38,65.44,17694.0,65.39,65.46,65.38,65.44,17694.0
2021-07-27 12:35:00,65.43,65.48,65.43,65.47,11838.0,65.43,65.48,65.43,65.47,11838.0
2021-07-27 12:40:00,65.47,65.55,65.47,65.55,7902.0,65.47,65.55,65.47,65.55,7902.0
2021-07-27 12:45:00,65.53,65.65,65.53,65.61,8220.0,65.53,65.65,65.53,65.61,8220.0
2021-07-27 12:50:00,65.65,65.65,65.51,65.51,4950.0,65.65,65.65,65.51,65.51,4950.0
2021-07-27 12:55:00,65.52,65.54,65.45,65.5,11946.0,65.52,65.54,65.45,65.5,11946.0
2021-07-27 13:00:00,65.46,65.5,65.41,65.46,17400.0,65.46,65.5,65.41,65.46,17400.0
2021-07-27 13:05:00,65.46,65.5,65.38,65.48,15720.0,65.46,65.5,65.38,65.48,15720.0
2021-07-27 13:10:00,65.49,65.49,65.38,65.43,13128.0,65.49,65.49,65.38,65.43,13128.0
2021-07-27 13:15:00,65.36,65.43,65.24,65.25,10692.0,65.36,65.43,65.24,65.25,10692.0
2021-07-27 13:20:00,65.18,65.23,65.13,65.23,5400.0,65.18,65.23,65.13,65.23,5400.0
2021-07-27 13:25:00,65.17,65.35,65.17,65.35,19272.0,65.17,65.35,65.17,65.35,19272.0
2021-07-27 13:30:00,65.36,65.47,65.34,65.47,9276.0,65.36,65.47,65.34,65.47,9276.0
2021-07-27 13:35:00,65.41,65.45,65.4,65.42,10386.0,65.41,65.45,65.4,65.42,10386.0
2021-07-27 13:40:00,65.45,65.49,65.43,65.49,3000.0,65.45,65.49,65.43,65.49,3000.0
2021-07-27 13:45:00,65.43,65.54,65.41,65.54,5400.0,65.43,65.54,65.41,65.54,5400.0
2021-07-27 13:50:00,65.55,65.58,65.48,65.56,8022.0,65.55,65.58,65.48,65.56,8022.0
2021-07-27 13:55:00,65.56,65.57,65.48,65.49,7848.0,65.56,65.57,65.48,65.49,7848.0
2021-07-27 14:00:00,65.5,65.55,65.5,65.54,2850.0,65.5,65.55,65.5,65.54,2850.0
2021-07-27 14:05:00,65.56,65.67,65.51,65.67,12000.0,65.56,65.67,65.51,65.67,12000.0
2021-07-27 14:10:00,65.62,65.66,65.62,65.66,5304.0,65.62,65.66,65.62,65.66,5304.0
2021-07-27 14:15:00,65.75,65.75,65.69,65.72,5076.0,65.75,65.75,65.69,65.72,5076.0
2021-07-27 14:20:00,65.74,65.8,65.71,65.75,16980.0,65.74,65.8,65.71,65.75,16980.0
2021-07-27 14:25:00,65.77,65.8,65.64,65.74,15630.0,65.77,65.8,65.64,65.74,15630.0
2021-07-27 14:30:00,65.72,65.83,65.71,65.77,6108.0,65.72,65.83,65.71,65.77,6108.0
2021-07-27 14:35:00,65.78,65.79,65.73,65.73,8562.0,65.78,65.79,65.73,65.73,8562.0
2021-07-27 14:40:00,65.76,65.82,65.75,65.79,15750.0,65.76,65.82,65.75,65.79,15750.0
2021-07-27 14:45:00,65.82,65.86,65.8,65.85,7914.0,65.82,65.86,65.8,65.85,7914.0
2021-07-27 14:50:00,65.83,65.89,65.81,65.84,17760.0,65.83,65.89,65.81,65.84,17760.0
2021-07-27 14:55:00,65.89,66.01,65.89,66.01,8310.0,65.89,66.01,65.89,66.01,8310.0
2021-07-27 15:00:00,66.0,66.01,65.9,65.9,5970.0,66.0,66.01,65.9,65.9,5970.0
2021-07-27 15:05:00,65.92,65.94,65.89,65.89,1800.0,65.92,65.94,65.89,65.89,1800.0
2021-07-27 15:10:00,65.92,65.92,65.79,65.83,20808.0,65.92,65.92,65.79,65.83,20808.0
2021-07-27 15:15:00,65.85,65.89,65.84,65.86,6600.0,65.85,65.89,65.84,65.86,6600.0
2021-07-27 15:20:00,65.86,65.87,65.82,65.85,9000.0,65.86,65.87,65.82,65.85,9000.0
2021-07-27 15:25:00,65.84,65.87,65.82,65.85,8886.0,65.84,65.87,65.82,65.85,8886.0
2021-07-27 15:30:00,65.87,66.01,65.86,65.98,31134.0,65.87,66.01,65.86,65.98,31134.0
2021-07-27 15:35:00,65.96,65.99,65.94,65.94,29322.0,65.96,65.99,65.94,65.94,29322.0
2021-07-27 15:40:00,65.92,66.04,65.86,66.02,27090.0,65.92,66.04,65.86,66.02,27090.0
2021-07-27 15:45:00,66.03,66.2,66.02,66.2,62220.0,66.03,66.2,66.02,66.2,62220.0
2021-07-27 15:50:00,66.22,66.28,66.16,66.16,107520.0,66.22,66.28,66.16,66.16,107520.0
2021-07-27 15:55:00,66.19,66.27,66.16,66.26,173490.0,66.19,66.27,66.16,66.26,173490.0
2021-07-28 09:30:00,66.34,66.49,66.19,66.32,64134.0,66.34,66.49,66.19,66.32,64134.0
2021-07-28 09:35:00,66.18,66.18,65.93,65.93,6624.0,66.18,66.18,65.93,65.93,6624.0
2021-07-28 09:40:00,65.93,65.99,65.85,65.86,7224.0,65.93,65.99,65.85,65.86,7224.0
2021-07-28 09:45:00,65.89,66.01,65.82,65.91,19866.0,65.89,66.01,65.82,65.91,19866.0
2021-07-28 09:50:00,66.0,66.2,66.0,66.18,10968.0,66.0,66.2,66.0,66.18,10968.0
2021-07-28 09:55:00,66.24,66.62,66.24,66.54,25338.0,66.24,66.62,66.24,66.54,25338.0
2021-07-28 10:00:00,66.61,66.82,66.5,66.61,88404.0,66.61,66.82,66.5,66.61,88404.0
2021-07-28 10:05:00,66.62,66.79,66.54,66.79,15762.0,66.62,66.79,66.54,66.79,15762.0
2021-07-28 10:10:00,66.83,66.91,66.75,66.8,10950.0,66.83,66.91,66.75,66.8,10950.0
2021-07-28 10:15:00,66.76,67.0,66.74,66.95,144018.0,66.76,67.0,66.74,66.95,144018.0
2021-07-28 10:20:00,66.97,67.0,66.92,66.92,9606.0,66.97,67.0,66.92,66.92,9606.0
2021-07-28 10:25:00,66.93,66.94,66.78,66.78,14874.0,66.93,66.94,66.78,66.78,14874.0
2021-07-28 10:30:00,66.83,66.83,66.73,66.8,11544.0,66.83,66.83,66.73,66.8,11544.0
2021-07-28 10:35:00,66.86,66.86,66.74,66.76,17472.0,66.86,66.86,66.74,66.76,17472.0
2021-07-28 10:40:00,66.8,66.81,66.46,66.52,12600.0,66.8,66.81,66.46,66.52,12600.0
2021-07-28 10:45:00,66.52,66.63,66.52,66.61,6654.0,66.52,66.63,66.52,66.61,6654.0
2021-07-28 10:50:00,66.67,66.75,66.67,66.72,6672.0,66.67,66.75,66.67,66.72,6672.0
2021-07-28 10:55:00,66.69,66.69,66.57,66.59,5520.0,66.69,66.69,66.57,66.59,5520.0
2021-07-28 11:00:00,66.61,66.74,66.6,66.74,30330.0,66.61,66.74,66.6,66.74,30330.0
2021-07-28 11:05:00,66.73,66.84,66.73,66.8,12450.0,66.73,66.84,66.73,66.8,12450.0
2021-07-28 11:10:00,66.77,66.77,66.71,66.71,7578.0,66.77,66.77,66.71,66.71,7578.0
2021-07-28 11:15:00,66.74,66.74,66.64,66.65,2400.0,66.74,66.74,66.64,66.65,2400.0
2021-07-28 11:20:00,66.69,66.72,66.66,66.7,9600.0,66.69,66.72,66.66,66.7,9600.0
2021-07-28 11:25:00,66.72,66.75,66.71,66.71,6102.0,66.72,66.75,66.71,66.71,6102.0
2021-07-28 11:30:00,66.66,66.75,66.64,66.75,27360.0,66.66,66.75,66.64,66.75,27360.0
2021-07-28 11:35:00,66.74,66.74,66.69,66.74,15486.0,66.74,66.74,66.69,66.74,15486.0
2021-07-28 11:40:00,66.75,66.77,66.69,66.69,24780.0,66.75,66.77,66.69,66.69,24780.0
2021-07-28 11:45:00,66.69,66.7,66.59,66.59,12018.0,66.69,66.7,66.59,66.59,12018.0
2021-07-28 11:50:00,66.59,66.63,66.54,66.59,8250.0,66.59,66.63,66.54,66.59,8250.0
2021-07-28 11:55:00,66.59,66.79,66.59,66.72,13410.0,66.59,66.79,66.59,66.72,13410.0
2021-07-28 12:00:00,66.71,66.77,66.7,66.75,7566.0,66.71,66.77,66.7,66.75,7566.0
2021-07-28 12:05:00,66.78,66.83,66.76,66.83,11358.0,66.78,66.83,66.76,66.83,11358.0
2021-07-28 12:10:00,66.85,66.93,66.83,66.93,36126.0,66.85,66.93,66.83,66.93,36126.0
2021-07-28 12:15:00,66.92,66.94,66.71,66.71,15336.0,66.92,66.94,66.71,66.71,15336.0
2021-07-28 12:20:00,66.76,66.82,66.74,66.81,9024.0,66.76,66.82,66.74,66.81,9024.0
2021-07-28 12:25:00,66.82,66.85,66.82,66.85,13152.0,66.82,66.85,66.82,66.85,13152.0
2021-07-28 12:30:00,66.86,66.86,66.8,66.81,8586.0,66.86,66.86,66.8,66.81,8586.0
2021-07-28 12:35:00,66.84,66.89,66.81,66.81,8406.0,66.84,66.89,66.81,66.81,8406.0
2021-07-28 12:40:00,66.8,66.82,66.8,66.8,4200.0,66.8,66.82,66.8,66.8,4200.0
2021-07-28 12:45:00,66.82,66.85,66.82,66.82,6600.0,66.82,66.85,66.82,66.82,6600.0
2021-07-28 12:50:00,66.78,66.79,66.74,66.74,2400.0,66.78,66.79,66.74,66.74,2400.0
2021-07-28 12:55:00,66.79,66.79,66.75,66.75,4488.0,66.79,66.79,66.75,66.75,4488.0
2021-07-28 13:00:00,66.83,66.83,66.76,66.76,6648.0,66.83,66.83,66.76,66.76,6648.0
2021-07-28 13:05:00,66.76,66.79,66.69,66.72,4206.0,66.76,66.79,66.69,66.72,4206.0
2021-07-28 13:10:00,66.71,66.75,66.67,66.71,4440.0,66.71,66.75,66.67,66.71,4440.0
2021-07-28 13:15:00,66.67,66.69,66.5,66.5,35826.0,66.67,66.69,66.5,66.5,35826.0
2021-07-28 13:20:00,66.5,66.57,66.5,66.52,11142.0,66.5,66.57,66.5,66.52,11142.0
2021-07-28 13:25:00,66.52,66.64,66.52,66.58,18192.0,66.52,66.64,66.52,66.58,18192.0
2021-07-28 13:30:00,66.52,66.58,66.52,66.52,15456.0,66.52,66.58,66.52,66.52,15456.0
2021-07-28 13:35:00,66.5,66.63,66.5,66.51,10890.0,66.5,66.63,66.5,66.51,10890.0
2021-07-28 13:40:00,66.54,66.54,66.48,66.51,6744.0,66.54,66.54,66.48,66.51,6744.0
2021-07-28 13:45:00,66.48,66.55,66.48,66.51,11256.0,66.48,66.55,66.48,66.51,11256.0
2021-07-28 13:50:00,66.52,66.54,66.42,66.53,21696.0,66.52,66.54,66.42,66.53,21696.0
2021-07-28 13:55:00,66.47,66.53,66.43,66.53,9786.0,66.47,66.53,66.43,66.53,9786.0
2021-07-28 14:00:00,66.41,66.62,66.33,66.62,13854.0,66.41,66.62,66.33,66.62,13854.0
2021-07-28 14:05:00,66.54,66.61,66.45,66.49,28530.0,66.54,66.61,66.45,66.49,28530.0
2021-07-28 14:10:00,66.49,66.55,66.49,66.54,13254.0,66.49,66.55,66.49,66.54,13254.0
2021-07-28 14:15:00,66.55,66.66,66.55,66.65,19260.0,66.55,66.66,66.55,66.65,19260.0
2021-07-28 14:20:00,66.61,66.69,66.61,66.65,7380.0,66.61,66.69,66.61,66.65,7380.0
2021-07-28 14:25:00,66.65,66.65,66.56,66.56,7200.0,66.65,66.65,66.56,66.56,7200.0
2021-07-28 14:30:00,66.51,66.54,66.51,66.53,7656.0,66.51,66.54,66.51,66.53,7656.0
2021-07-28 14:35:00,66.55,66.56,66.43,66.54,16764.0,66.55,66.56,66.43,66.54,16764.0
2021-07-28 14:40:00,66.59,66.65,66.52,66.59,10206.0,66.59,66.65,66.52,66.59,10206.0
2021-07-28 14:45:00,66.64,66.67,66.61,66.67,7896.0,66.64,66.67,66.61,66.67,7896.0
2021-07-28 14:50:00,66.68,66.71,66.55,66.55,6582.0,66.68,66.71,66.55,66.55,6582.0
2021-07-28 14:55:00,66.56,66.56,66.5,66.51,11010.0,66.56,66.56,66.5,66.51,11010.0
2021-07-28 15:00:00,66.57,66.59,66.49,66.52,10800.0,66.57,66.59,66.49,66.52,10800.0
2021-07-28 15:05:00,66.54,66.54,66.45,66.45,16668.0,66.54,66.54,66.45,66.45,16668.0
2021-07-28 15:10:00,66.45,66.45,66.38,66.4,31434.0,66.45,66.45,66.38,66.4,31434.0
2021-07-28 15:15:00,66.38,66.53,66.38,66.53,40884.0,66.38,66.53,66.38,66.53,40884.0
2021-07-28 15:20:00,66.51,66.51,66.38,66.44,13974.0,66.51,66.51,66.38,66.44,13974.0
2021-07-28 15:25:00,66.45,66.51,66.43,66.49,11238.0,66.45,66.51,66.43,66.49,11238.0
2021-07-28 15:30:00,66.5,66.61,66.49,66.61,35298.0,66.5,66.61,66.49,66.61,35298.0
2021-07-28 15:35:00,66.64,66.71,66.6,66.65,44592.0,66.64,66.71,66.6,66.65,44592.0
2021-07-28 15:40:00,66.66,66.71,66.64,66.65,35826.0,66.66,66.71,66.64,66.65,35826.0
2021-07-28 15:45:00,66.65,66.67,66.56,66.57,30768.0,66.65,66.67,66.56,66.57,30768.0
2021-07-28 15:50:00,66.58,66.64,66.57,66.57,58212.0,66.58,66.64,66.57,66.57,58212.0
2021-07-28 15:55:00,66.57,66.62,66.54,66.6,131982.0,66.57,66.62,66.54,66.6,131982.0
2021-07-29 09:30:00,66.48,66.73,66.36,66.73,62844.0,66.48,66.73,66.36,66.73,62844.0
2021-07-29 09:35:00,66.69,66.89,66.65,66.89,86958.0,66.69,66.89,66.65,66.89,86958.0
2021-07-29 09:40:00,66.9,67.12,66.9,67.0,14328.0,66.9,67.12,66.9,67.0,14328.0
2021-07-29 09:45:00,67.14,67.33,67.14,67.17,25596.0,67.14,67.33,67.14,67.17,25596.0
2021-07-29 09:50:00,67.2,67.33,67.16,67.33,28020.0,67.2,67.33,67.16,67.33,28020.0
2021-07-29 09:55:00,67.33,67.53,67.33,67.37,86898.0,67.33,67.53,67.33,67.37,86898.0
2021-07-29 10:00:00,67.39,67.39,67.26,67.36,13200.0,67.39,67.39,67.26,67.36,13200.0
2021-07-29 10:05:00,67.31,67.32,67.19,67.25,12864.0,67.31,67.32,67.19,67.25,12864.0
2021-07-29 10:10:00,67.3,67.3,67.22,67.25,3702.0,67.3,67.3,67.22,67.25,3702.0
2021-07-29 10:15:00,67.24,67.24,67.18,67.19,3600.0,67.24,67.24,67.18,67.19,3600.0
2021-07-29 10:20:00,67.17,67.17,67.08,67.17,11400.0,67.17,67.17,67.08,67.17,11400.0
2021-07-29 10:25:00,67.23,67.3,67.19,67.3,11352.0,67.23,67.3,67.19,67.3,11352.0
2021-07-29 10:30:00,67.25,67.27,67.23,67.25,9120.0,67.25,67.27,67.23,67.25,9120.0
2021-07-29 10:35:00,67.26,67.34,67.26,67.32,6312.0,67.26,67.34,67.26,67.32,6312.0
2021-07-29 10:40:00,67.31,67.42,67.29,67.29,11778.0,67.31,67.42,67.29,67.29,11778.0
2021-07-29 10:45:00,67.24,67.31,67.17,67.18,26406.0,67.24,67.31,67.17,67.18,26406.0
2021-07-29 10:50:00,67.25,67.33,67.23,67.33,15600.0,67.25,67.33,67.23,67.33,15600.0
2021-07-29 10:55:00,67.27,67.31,67.17,67.24,6078.0,67.27,67.31,67.17,67.24,6078.0
2021-07-29 11:00:00,67.18,67.28,67.18,67.21,9744.0,67.18,67.28,67.18,67.21,9744.0
2021-07-29 11:05:00,67.22,67.28,67.02,67.02,24042.0,67.22,67.28,67.02,67.02,24042.0
2021-07-29 11:10:00,67.01,67.08,66.82,66.82,28176.0,67.01,67.08,66.82,66.82,28176.0
2021-07-29 11:15:00,66.89,66.94,66.82,66.91,9672.0,66.89,66.94,66.82,66.91,9672.0
2021-07-29 11:20:00,66.93,67.04,66.93,67.03,6600.0,66.93,67.04,66.93,67.03,6600.0
2021-07-29 11:25:00,67.09,67.13,67.08,67.11,4950.0,67.09,67.13,67.08,67.11,4950.0
2021-07-29 11:30:00,67.13,67.17,66.98,66.98,40458.0,67.13,67.17,66.98,66.98,40458.0
2021-07-29 11:35:00,67.03,67.03,67.01,67.01,1200.0,67.03,67.03,67.01,67.01,1200.0
2021-07-29 11:40:00,67.03,67.07,67.03,67.06,1800.0,67.03,67.07,67.03,67.06,1800.0
2021-07-29 11:45:00,67.07,67.19,67.07,67.19,8004.0,67.07,67.19,67.07,67.19,8004.0
2021-07-29 11:50:00,67.2,67.2,67.17,67.17,1800.0,67.2,67.2,67.17,67.17,1800.0
2021-07-29 11:55:00,67.07,67.1,67.04,67.1,9000.0,67.07,67.1,67.04,67.1,9000.0
2021-07-29 12:00:00,67.11,67.11,67.11,67.11,600.0,67.11,67.11,67.11,67.11,600.0
2021-07-29 12:05:00,67.16,67.16,67.06,67.14,14520.0,67.16,67.16,67.06,67.14,14520.0
2021-07-29 12:10:00,67.17,67.2,67.11,67.11,7218.0,67.17,67.2,67.11,67.11,7218.0
2021-07-29 12:15:00,67.13,67.17,67.12,67.17,12684.0,67.13,67.17,67.12,67.17,12684.0
2021-07-29 12:20:00,67.16,67.2,67.16,67.2,6462.0,67.16,67.2,67.16,67.2,6462.0
2021-07-29 12:25:00,67.22,67.22,67.17,67.17,13200.0,67.22,67.22,67.17,67.17,13200.0
2021-07-29 12:30:00,67.17,67.17,67.1,67.1,6000.0,67.17,67.17,67.1,67.1,6000.0
2021-07-29 12:35:00,67.11,67.14,67.11,67.14,1800.0,67.11,67.14,67.11,67.14,1800.0
2021-07-29 12:40:00,67.14,67.14,67.07,67.07,9696.0,67.14,67.14,67.07,67.07,9696.0
2021-07-29 12:45:00,67.02,67.02,67.0,67.01,5964.0,67.02,67.02,67.0,67.01,5964.0
2021-07-29 12:50:00,67.07,67.11,67.06,67.08,7824.0,67.07,67.11,67.06,67.08,7824.0
2021-07-29 12:55:00,67.08,67.14,67.08,67.14,14034.0,67.08,67.14,67.08,67.14,14034.0
2021-07-29 13:00:00,67.14,67.22,67.13,67.22,10800.0,67.14,67.22,67.13,67.22,10800.0
2021-07-29 13:05:00,67.2,67.24,67.16,67.19,7200.0,67.2,67.24,67.16,67.19,7200.0
2021-07-29 13:10:00,67.17,67.19,67.15,67.15,6600.0,67.17,67.19,67.15,67.15,6600.0
2021-07-29 13:15:00,67.13,67.14,67.02,67.02,12492.0,67.13,67.14,67.02,67.02,12492.0
2021-07-29 13:20:00,67.0,67.18,66.99,67.18,13056.0,67.0,67.18,66.99,67.18,13056.0
2021-07-29 13:25:00,67.12,67.21,67.11,67.17,12018.0,67.12,67.21,67.11,67.17,12018.0
2021-07-29 13:30:00,67.23,67.23,67.19,67.19,5400.0,67.23,67.23,67.19,67.19,5400.0
2021-07-29 13:35:00,67.2,67.2,67.1,67.1,10182.0,67.2,67.2,67.1,67.1,10182.0
2021-07-29 13:40:00,67.02,67.09,67.02,67.04,3600.0,67.02,67.09,67.02,67.04,3600.0
2021-07-29 13:45:00,67.05,67.11,67.05,67.07,4800.0,67.05,67.11,67.05,67.07,4800.0
2021-07-29 13:50:00,67.06,67.08,67.02,67.02,7134.0,67.06,67.08,67.02,67.02,7134.0
2021-07-29 13:55:00,67.06,67.07,66.99,66.99,3600.0,67.06,67.07,66.99,66.99,3600.0
2021-07-29 14:00:00,67.01,67.05,66.97,67.05,11280.0,67.01,67.05,66.97,67.05,11280.0
2021-07-29 14:05:00,67.05,67.07,67.02,67.05,4974.0,67.05,67.07,67.02,67.05,4974.0
2021-07-29 14:10:00,67.02,67.05,67.02,67.05,12066.0,67.02,67.05,67.02,67.05,12066.0
2021-07-29 14:15:00,67.07,67.07,66.99,66.99,10806.0,67.07,67.07,66.99,66.99,10806.0
2021-07-29 14:20:00,67.02,67.02,66.98,66.98,2490.0,67.02,67.02,66.98,66.98,2490.0
2021-07-29 14:25:00,66.98,67.04,66.97,67.03,5460.0,66.98,67.04,66.97,67.03,5460.0
2021-07-29 14:30:00,67.12,67.12,67.07,67.07,1200.0,67.12,67.12,67.07,67.07,1200.0
2021-07-29 14:35:00,67.05,67.05,67.0,67.0,6600.0,67.05,67.05,67.0,67.0,6600.0
2021-07-29 14:40:00,67.02,67.02,66.93,66.99,7938.0,67.02,67.02,66.93,66.99,7938.0
2021-07-29 14:45:00,66.95,67.03,66.95,66.98,6570.0,66.95,67.03,66.95,66.98,6570.0
2021-07-29 14:50:00,67.01,67.04,66.98,67.0,5472.0,67.01,67.04,66.98,67.0,5472.0
2021-07-29 14:55:00,67.01,67.02,66.98,66.98,4710.0,67.01,67.02,66.98,66.98,4710.0
2021-07-29 15:00:00,67.02,67.03,66.98,67.01,7392.0,67.02,67.03,66.98,67.01,7392.0
2021-07-29 15:05:00,66.97,67.04,66.97,67.0,10014.0,66.97,67.04,66.97,67.0,10014.0
2021-07-29 15:10:00,67.0,67.05,67.0,67.04,15120.0,67.0,67.05,67.0,67.04,15120.0
2021-07-29 15:15:00,67.05,67.05,67.01,67.01,9150.0,67.05,67.05,67.01,67.01,9150.0
2021-07-29 15:20:00,66.99,66.99,66.88,66.9,41484.0,66.99,66.99,66.88,66.9,41484.0
2021-07-29 15:25:00,66.94,66.94,66.81,66.82,14568.0,66.94,66.94,66.81,66.82,14568.0
2021-07-29 15:30:00,66.85,66.85,66.74,66.79,33810.0,66.85,66.85,66.74,66.79,33810.0
2021-07-29 15:35:00,66.8,66.84,66.71,66.71,41658.0,66.8,66.84,66.71,66.71,41658.0
2021-07-29 15:40:00,66.73,66.75,66.57,66.69,74604.0,66.73,66.75,66.57,66.69,74604.0
2021-07-29 15:45:00,66.68,66.68,66.6,66.61,63894.0,66.68,66.68,66.6,66.61,63894.0
2021-07-29 15:50:00,66.6,66.67,66.59,66.59,86472.0,66.6,66.67,66.59,66.59,86472.0
2021-07-29 15:55:00,66.6,66.66,66.47,66.48,579210.0,66.6,66.66,66.47,66.48,579210.0
2021-07-30 09:30:00,66.5,66.58,66.25,66.5,85182.0,66.5,66.58,66.25,66.5,85182.0
2021-07-30 09:35:00,66.37,66.62,66.37,66.58,11328.0,66.37,66.62,66.37,66.58,11328.0
2021-07-30 09:40:00,66.43,66.58,66.38,66.38,21216.0,66.43,66.58,66.38,66.38,21216.0
2021-07-30 09:45:00,66.45,66.45,66.27,66.28,42066.0,66.45,66.45,66.27,66.28,42066.0
2021-07-30 09:50:00,66.31,66.6,66.31,66.5,24270.0,66.31,66.6,66.31,66.5,24270.0
2021-07-30 09:55:00,66.51,66.65,66.42,66.64,92352.0,66.51,66.65,66.42,66.64,92352.0
2021-07-30 10:00:00,66.64,66.98,66.61,66.98,195450.0,66.64,66.98,66.61,66.98,195450.0
2021-07-30 10:05:00,66.93,67.07,66.93,66.99,16290.0,66.93,67.07,66.93,66.99,16290.0
2021-07-30 10:10:00,67.06,67.06,66.82,66.89,22320.0,67.06,67.06,66.82,66.89,22320.0
2021-07-30 10:15:00,66.91,67.02,66.81,66.89,47112.0,66.91,67.02,66.81,66.89,47112.0
2021-07-30 10:20:00,66.9,67.0,66.77,66.92,105336.0,66.9,67.0,66.77,66.92,105336.0
2021-07-30 10:25:00,66.95,66.96,66.71,66.8,20448.0,66.95,66.96,66.71,66.8,20448.0
2021-07-30 10:30:00,66.83,66.91,66.79,66.83,9348.0,66.83,66.91,66.79,66.83,9348.0
2021-07-30 10:35:00,66.77,66.8,66.63,66.73,22332.0,66.77,66.8,66.63,66.73,22332.0
2021-07-30 10:40:00,66.67,66.83,66.67,66.75,39132.0,66.67,66.83,66.67,66.75,39132.0
2021-07-30 10:45:00,66.8,66.8,66.66,66.66,13800.0,66.8,66.8,66.66,66.66,13800.0
2021-07-30 10:50:00,66.71,66.74,66.63,66.63,16398.0,66.71,66.74,66.63,66.63,16398.0
2021-07-30 10:55:00,66.64,66.71,66.62,66.71,16812.0,66.64,66.71,66.62,66.71,16812.0
2021-07-30 11:00:00,66.66,66.66,66.5,66.65,11082.0,66.66,66.66,66.5,66.65,11082.0
2021-07-30 11:05:00,66.64,66.67,66.57,66.66,27174.0,66.64,66.67,66.57,66.66,27174.0
2021-07-30 11:10:00,66.64,66.64,66.4,66.49,9000.0,66.64,66.64,66.4,66.49,9000.0
2021-07-30 11:15:00,66.49,66.58,66.46,66.57,6960.0,66.49,66.58,66.46,66.57,6960.0
2021-07-30 11:20:00,66.51,66.66,66.51,66.64,44400.0,66.51,66.66,66.51,66.64,44400.0
2021-07-30 11:25:00,66.63,66.63,66.54,66.63,10350.0,66.63,66.63,66.54,66.63,10350.0
2021-07-30 11:30:00,66.62,66.69,66.62,66.66,19098.0,66.62,66.69,66.62,66.66,19098.0
2021-07-30 11:35:00,66.67,66.68,66.59,66.6,28758.0,66.67,66.68,66.59,66.6,28758.0
2021-07-30 11:40:00,66.6,66.69,66.57,66.66,14400.0,66.6,66.69,66.57,66.66,14400.0
2021-07-30 11:45:00,66.72,66.72,66.58,66.59,14868.0,66.72,66.72,66.58,66.59,14868.0
2021-07-30 11:50:00,66.63,66.71,66.62,66.66,18048.0,66.63,66.71,66.62,66.66,18048.0
2021-07-30 11:55:00,66.69,66.82,66.67,66.82,29406.0,66.69,66.82,66.67,66.82,29406.0
2021-07-30 12:00:00,66.85,66.88,66.83,66.83,8358.0,66.85,66.88,66.83,66.83,8358.0
2021-07-30 12:05:00,66.82,66.86,66.8,66.85,9294.0,66.82,66.86,66.8,66.85,9294.0
2021-07-30 12:10:00,66.84,66.89,66.84,66.86,13800.0,66.84,66.89,66.84,66.86,13800.0
2021-07-30 12:15:00,66.89,66.9,66.84,66.87,13956.0,66.89,66.9,66.84,66.87,13956.0
2021-07-30 12:20:00,66.83,66.86,66.83,66.86,5844.0,66.83,66.86,66.83,66.86,5844.0
2021-07-30 12:25:00,66.82,66.84,66.82,66.83,10860.0,66.82,66.84,66.82,66.83,10860.0
2021-07-30 12:30:00,66.86,66.96,66.86,66.96,11346.0,66.86,66.96,66.86,66.96,11346.0
2021-07-30 12:35:00,66.95,66.95,66.92,66.92,8514.0,66.95,66.95,66.92,66.92,8514.0
2021-07-30 12:40:00,66.93,66.95,66.9,66.9,3600.0,66.93,66.95,66.9,66.9,3600.0
2021-07-30 12:45:00,66.96,67.0,66.94,67.0,11520.0,66.96,67.0,66.94,67.0,11520.0
2021-07-30 12:50:00,66.98,67.02,66.97,67.02,14148.0,66.98,67.02,66.97,67.02,14148.0
2021-07-30 12:55:00,66.99,67.04,66.98,67.04,15798.0,66.99,67.04,66.98,67.04,15798.0
2021-07-30 13:00:00,67.04,67.04,66.94,67.01,43992.0,67.04,67.04,66.94,67.01,43992.0
2021-07-30 13:05:00,67.01,67.02,66.89,66.89,32844.0,67.01,67.02,66.89,66.89,32844.0
2021-07-30 13:10:00,66.89,66.92,66.83,66.84,28800.0,66.89,66.92,66.83,66.84,28800.0
2021-07-30 13:15:00,66.84,66.85,66.77,66.78,32496.0,66.84,66.85,66.77,66.78,32496.0
2021-07-30 13:20:00,66.76,66.76,66.7,66.75,27558.0,66.76,66.76,66.7,66.75,27558.0
2021-07-30 13:25:00,66.74,66.77,66.73,66.74,26730.0,66.74,66.77,66.73,66.74,26730.0
2021-07-30 13:30:00,66.72,66.77,66.67,66.76,19800.0,66.72,66.77,66.67,66.76,19800.0
2021-07-30 13:35:00,66.77,66.77,66.73,66.76,26652.0,66.77,66.77,66.73,66.76,26652.0
2021-07-30 13:40:00,66.74,66.74,66.67,66.69,29148.0,66.74,66.74,66.67,66.69,29148.0
2021-07-30 13:45:00,66.67,66.72,66.67,66.68,40410.0,66.67,66.72,66.67,66.68,40410.0
2021-07-30 13:50:00,66.69,66.7,66.62,66.62,16800.0,66.69,66.7,66.62,66.62,16800.0
2021-07-30 13:55:00,66.61,66.7,66.61,66.64,16314.0,66.61,66.7,66.61,66.64,16314.0
2021-07-30 14:00:00,66.68,66.68,66.54,66.55,24108.0,66.68,66.68,66.54,66.55,24108.0
2021-07-30 14:05:00,66.54,66.61,66.54,66.59,11940.0,66.54,66.61,66.54,66.59,11940.0
2021-07-30 14:10:00,66.55,66.55,66.49,66.49,7260.0,66.55,66.55,66.49,66.49,7260.0
2021-07-30 14:15:00,66.46,66.56,66.44,66.55,15762.0,66.46,66.56,66.44,66.55,15762.0
2021-07-30 14:20:00,66.56,66.58,66.55,66.55,15588.0,66.56,66.58,66.55,66.55,15588.0
2021-07-30 14:25:00,66.58,66.64,66.58,66.61,8424.0,66.58,66.64,66.58,66.61,8424.0
2021-07-30 14:30:00,66.6,66.62,66.54,66.54,13266.0,66.6,66.62,66.54,66.54,13266.0
2021-07-30 14:35:00,66.5,66.52,66.49,66.52,2640.0,66.5,66.52,66.49,66.52,2640.0
2021-07-30 14:40:00,66.52,66.59,66.52,66.59,13980.0,66.52,66.59,66.52,66.59,13980.0
2021-07-30 14:45:00,66.59,66.65,66.59,66.65,12294.0,66.59,66.65,66.59,66.65,12294.0
2021-07-30 14:50:00,66.64,66.73,66.64,66.73,13860.0,66.64,66.73,66.64,66.73,13860.0
2021-07-30 14:55:00,66.67,66.69,66.63,66.63,14124.0,66.67,66.69,66.63,66.63,14124.0
2021-07-30 15:00:00,66.64,66.72,66.64,66.69,88458.0,66.64,66.72,66.64,66.69,88458.0
2021-07-30 15:05:00,66.67,66.68,66.65,66.67,17052.0,66.67,66.68,66.65,66.67,17052.0
2021-07-30 15:10:00,66.65,66.7,66.65,66.66,14010.0,66.65,66.7,66.65,66.66,14010.0
2021-07-30 15:15:00,66.67,66.69,66.65,66.68,15324.0,66.67,66.69,66.65,66.68,15324.0
2021-07-30 15:20:00,66.69,66.7,66.61,66.61,34590.0,66.69,66.7,66.61,66.61,34590.0
2021-07-30 15:25:00,66.63,66.67,66.61,66.65,16152.0,66.63,66.67,66.61,66.65,16152.0
2021-07-30 15:30:00,66.64,66.67,66.61,66.63,25914.0,66.64,66.67,66.61,66.63,25914.0
2021-07-30 15:35:00,66.61,66.62,66.58,66.6,12672.0,66.61,66.62,66.58,66.6,12672.0
2021-07-30 15:40:00,66.6,66.63,66.57,66.63,21642.0,66.6,66.63,66.57,66.63,21642.0
2021-07-30 15:45:00,66.64,66.64,66.57,66.57,65688.0,66.64,66.64,66.57,66.57,65688.0
2021-07-30 15:50:00,66.58,66.64,66.55,66.59,104490.0,66.58,66.64,66.55,66.59,104490.0
2021-07-30 15:55:00,66.57,66.6,66.44,66.51,228762.0,66.57,66.6,66.44,66.51,228762.0
2021-08-02 09:30:00,66.67,66.77,66.37,66.49,100608.0,66.67,66.77,66.37,66.49,100608.0
2021-08-02 09:35:00,66.57,66.57,66.27,66.32,24786.0,66.57,66.57,66.27,66.32,24786.0
2021-08-02 09:40:00,66.39,66.4,66.07,66.22,30240.0,66.39,66.4,66.07,66.22,30240.0
2021-08-02 09:45:00,66.08,66.09,65.86,65.89,30828.0,66.08,66.09,65.86,65.89,30828.0
2021-08-02 09:50:00,65.86,66.05,65.72,66.05,51102.0,65.86,66.05,65.72,66.05,51102.0
2021-08-02 09:55:00,66.07,66.26,66.03,66.22,25314.0,66.07,66.26,66.03,66.22,25314.0
2021-08-02 10:00:00,66.29,66.38,66.25,66.33,13500.0,66.29,66.38,66.25,66.33,13500.0
2021-08-02 10:05:00,66.33,66.43,66.2,66.43,14268.0,66.33,66.43,66.2,66.43,14268.0
2021-08-02 10:10:00,66.47,66.69,66.44,66.67,12012.0,66.47,66.69,66.44,66.67,12012.0
2021-08-02 10:15:00,66.7,66.73,66.59,66.63,25938.0,66.7,66.73,66.59,66.63,25938.0
2021-08-02 10:20:00,66.69,66.75,66.67,66.69,23130.0,66.69,66.75,66.67,66.69,23130.0
2021-08-02 10:25:00,66.69,66.75,66.64,66.66,33870.0,66.69,66.75,66.64,66.66,33870.0
2021-08-02 10:30:00,66.68,66.7,66.62,66.64,28452.0,66.68,66.7,66.62,66.64,28452.0
2021-08-02 10:35:00,66.67,66.7,66.61,66.7,9000.0,66.67,66.7,66.61,66.7,9000.0
2021-08-02 10:40:00,66.69,66.82,66.66,66.75,16284.0,66.69,66.82,66.66,66.75,16284.0
2021-08-02 10:45:00,66.75,66.88,66.75,66.87,9090.0,66.75,66.88,66.75,66.87,9090.0
2021-08-02 10:50:00,66.91,66.98,66.83,66.94,41232.0,66.91,66.98,66.83,66.94,41232.0
2021-08-02 10:55:00,66.98,67.08,66.97,66.98,22044.0,66.98,67.08,66.97,66.98,22044.0
2021-08-02 11:00:00,66.98,67.05,66.97,66.98,19188.0,66.98,67.05,66.97,66.98,19188.0
2021-08-02 11:05:00,67.02,67.08,66.95,67.07,16410.0,67.02,67.08,66.95,67.07,16410.0
2021-08-02 11:10:00,67.08,67.21,67.08,67.14,35166.0,67.08,67.21,67.08,67.14,35166.0
2021-08-02 11:15:00,67.14,67.14,67.06,67.07,12000.0,67.14,67.14,67.06,67.07,12000.0
2021-08-02 11:20:00,67.06,67.08,67.03,67.06,8400.0,67.06,67.08,67.03,67.06,8400.0
2021-08-02 11:25:00,66.99,67.01,66.93,66.98,10206.0,66.99,67.01,66.93,66.98,10206.0
2021-08-02 11:30:00,67.02,67.13,67.02,67.12,11208.0,67.02,67.13,67.02,67.12,11208.0
2021-08-02 11:35:00,67.14,67.33,67.13,67.21,34452.0,67.14,67.33,67.13,67.21,34452.0
2021-08-02 11:40:00,67.26,67.26,67.15,67.15,21594.0,67.26,67.26,67.15,67.15,21594.0
2021-08-02 11:45:00,67.25,67.28,67.18,67.19,10980.0,67.25,67.28,67.18,67.19,10980.0
2021-08-02 11:50:00,67.2,67.2,67.12,67.15,10800.0,67.2,67.2,67.12,67.15,10800.0
2021-08-02 11:55:00,67.13,67.14,66.99,66.99,13962.0,67.13,67.14,66.99,66.99,13962.0
2021-08-02 12:00:00,66.97,66.97,66.88,66.92,13302.0,66.97,66.97,66.88,66.92,13302.0
2021-08-02 12:05:00,66.89,66.89,66.64,66.64,10182.0,66.89,66.89,66.64,66.64,10182.0
2021-08-02 12:10:00,66.66,66.8,66.66,66.8,15108.0,66.66,66.8,66.66,66.8,15108.0
2021-08-02 12:15:00,66.87,66.94,66.85,66.94,14040.0,66.87,66.94,66.85,66.94,14040.0
2021-08-02 12:20:00,66.92,67.03,66.91,67.03,6000.0,66.92,67.03,66.91,67.03,6000.0
2021-08-02 12:25:00,67.02,67.02,66.87,66.94,27756.0,67.02,67.02,66.87,66.94,27756.0
2021-08-02 12:30:00,66.96,66.99,66.92,66.92,6600.0,66.96,66.99,66.92,66.92,6600.0
2021-08-02 12:35:00,66.98,67.0,66.86,67.0,26616.0,66.98,67.0,66.86,67.0,26616.0
2021-08-02 12:40:00,67.0,67.04,66.99,66.99,11256.0,67.0,67.04,66.99,66.99,11256.0
2021-08-02 12:45:00,67.0,67.0,66.97,66.97,5400.0,67.0,67.0,66.97,66.97,5400.0
2021-08-02 12:50:00,67.01,67.06,67.01,67.03,5400.0,67.01,67.06,67.01,67.03,5400.0
2021-08-02 12:55:00,67.01,67.02,66.98,67.02,6600.0,67.01,67.02,66.98,67.02,6600.0
2021-08-02 13:00:00,67.03,67.15,67.01,67.12,25404.0,67.03,67.15,67.01,67.12,25404.0
2021-08-02 13:05:00,67.1,67.14,67.06,67.11,6144.0,67.1,67.14,67.06,67.11,6144.0
2021-08-02 13:10:00,67.17,67.18,67.07,67.09,9030.0,67.17,67.18,67.07,67.09,9030.0
2021-08-02 13:15:00,67.12,67.12,67.04,67.08,8088.0,67.12,67.12,67.04,67.08,8088.0
2021-08-02 13:20:00,67.08,67.11,67.06,67.1,9000.0,67.08,67.11,67.06,67.1,9000.0
2021-08-02 13:25:00,67.07,67.08,67.02,67.08,14010.0,67.07,67.08,67.02,67.08,14010.0
2021-08-02 13:30:00,67.07,67.1,67.04,67.1,11580.0,67.07,67.1,67.04,67.1,11580.0
2021-08-02 13:35:00,67.06,67.08,66.99,67.06,11550.0,67.06,67.08,66.99,67.06,11550.0
2021-08-02 13:40:00,67.08,67.08,67.04,67.04,16782.0,67.08,67.08,67.04,67.04,16782.0
2021-08-02 13:45:00,67.05,67.07,66.98,67.05,9234.0,67.05,67.07,66.98,67.05,9234.0
2021-08-02 13:50:00,66.99,67.07,66.99,67.04,11466.0,66.99,67.07,66.99,67.04,11466.0
2021-08-02 13:55:00,67.03,67.12,67.01,67.05,8700.0,67.03,67.12,67.01,67.05,8700.0
2021-08-02 14:00:00,67.05,67.06,66.99,67.0,15000.0,67.05,67.06,66.99,67.0,15000.0
2021-08-02 14:05:00,66.99,67.09,66.99,67.03,15048.0,66.99,67.09,66.99,67.03,15048.0
2021-08-02 14:10:00,67.02,67.05,67.01,67.05,2400.0,67.02,67.05,67.01,67.05,2400.0
2021-08-02 14:15:00,67.05,67.11,67.03,67.05,9000.0,67.05,67.11,67.03,67.05,9000.0
2021-08-02 14:20:00,67.05,67.1,67.01,67.01,5304.0,67.05,67.1,67.01,67.01,5304.0
2021-08-02 14:25:00,66.98,67.04,66.98,67.04,10728.0,66.98,67.04,66.98,67.04,10728.0
2021-08-02 14:30:00,67.05,67.07,67.03,67.07,5400.0,67.05,67.07,67.03,67.07,5400.0
2021-08-02 14:35:00,67.03,67.1,67.03,67.09,14712.0,67.03,67.1,67.03,67.09,14712.0
2021-08-02 14:40:00,67.09,67.11,67.05,67.09,13638.0,67.09,67.11,67.05,67.09,13638.0
2021-08-02 14:45:00,67.09,67.09,66.99,67.02,7800.0,67.09,67.09,66.99,67.02,7800.0
2021-08-02 14:50:00,67.0,67.03,66.99,67.03,12012.0,67.0,67.03,66.99,67.03,12012.0
2021-08-02 14:55:00,67.0,67.02,66.96,66.98,18414.0,67.0,67.02,66.96,66.98,18414.0
2021-08-02 15:00:00,66.96,67.03,66.96,67.01,16080.0,66.96,67.03,66.96,67.01,16080.0
2021-08-02 15:05:00,67.03,67.05,67.0,67.01,9876.0,67.03,67.05,67.0,67.01,9876.0
2021-08-02 15:10:00,66.99,67.0,66.93,66.93,16512.0,66.99,67.0,66.93,66.93,16512.0
2021-08-02 15:15:00,66.86,66.92,66.83,66.86,13554.0,66.86,66.92,66.83,66.86,13554.0
2021-08-02 15:20:00,66.86,66.87,66.83,66.83,6720.0,66.86,66.87,66.83,66.83,6720.0
2021-08-02 15:25:00,66.82,66.84,66.77,66.81,12342.0,66.82,66.84,66.77,66.81,12342.0
2021-08-02 15:30:00,66.81,66.83,66.76,66.76,18846.0,66.81,66.83,66.76,66.76,18846.0
2021-08-02 15:35:00,66.76,66.8,66.73,66.76,38448.0,66.76,66.8,66.73,66.76,38448.0
2021-08-02 15:40:00,66.74,66.79,66.74,66.75,62382.0,66.74,66.79,66.74,66.75,62382.0
2021-08-02 15:45:00,66.74,66.79,66.71,66.73,38838.0,66.74,66.79,66.71,66.73,38838.0
2021-08-02 15:50:00,66.74,66.81,66.73,66.77,68382.0,66.74,66.81,66.73,66.77,68382.0
2021-08-02 15:55:00,66.76,66.82,66.7,66.73,124752.0,66.76,66.82,66.7,66.73,124752.0
2021-08-03 09:30:00,66.76,66.83,66.56,66.8,75204.0,66.76,66.83,66.56,66.8,75204.0
2021-08-03 09:35:00,66.76,67.17,66.71,67.17,25884.0,66.76,67.17,66.71,67.17,25884.0
2021-08-03 09:40:00,67.17,67.37,66.99,67.18,35268.0,67.17,67.37,66.99,67.18,35268.0
2021-08-03 09:45:00,67.18,67.42,67.18,67.32,22980.0,67.18,67.42,67.18,67.32,22980.0
2021-08-03 09:50:00,67.33,67.33,66.92,67.0,138654.0,67.33,67.33,66.92,67.0,138654.0
2021-08-03 09:55:00,66.88,67.0,66.73,66.73,35520.0,66.88,67.0,66.73,66.73,35520.0
2021-08-03 10:00:00,66.74,66.88,66.63,66.8,31626.0,66.74,66.88,66.63,66.8,31626.0
2021-08-03 10:05:00,66.79,66.8,66.32,66.33,70272.0,66.79,66.8,66.32,66.33,70272.0
2021-08-03 10:10:00,66.37,66.52,66.32,66.41,22728.0,66.37,66.52,66.32,66.41,22728.0
2021-08-03 10:15:00,66.36,66.4,66.3,66.38,21486.0,66.36,66.4,66.3,66.38,21486.0
2021-08-03 10:20:00,66.41,66.56,66.38,66.56,33276.0,66.41,66.56,66.38,66.56,33276.0
2021-08-03 10:25:00,66.57,66.57,66.4,66.45,13206.0,66.57,66.57,66.4,66.45,13206.0
2021-08-03 10:30:00,66.43,66.47,66.25,66.25,33564.0,66.43,66.47,66.25,66.25,33564.0
2021-08-03 10:35:00,66.23,66.29,66.16,66.29,23208.0,66.23,66.29,66.16,66.29,23208.0
2021-08-03 10:40:00,66.32,66.49,66.3,66.43,19200.0,66.32,66.49,66.3,66.43,19200.0
2021-08-03 10:45:00,66.36,66.49,66.28,66.44,12624.0,66.36,66.49,66.28,66.44,12624.0
2021-08-03 10:50:00,66.5,66.51,66.38,66.46,13446.0,66.5,66.51,66.38,66.46,13446.0
2021-08-03 10:55:00,66.43,66.48,66.36,66.39,15720.0,66.43,66.48,66.36,66.39,15720.0
2021-08-03 11:00:00,66.4,66.42,66.28,66.3,33600.0,66.4,66.42,66.28,66.3,33600.0
2021-08-03 11:05:00,66.27,66.28,66.17,66.23,10200.0,66.27,66.28,66.17,66.23,10200.0
2021-08-03 11:10:00,66.2,66.27,66.07,66.17,19098.0,66.2,66.27,66.07,66.17,19098.0
2021-08-03 11:15:00,66.21,66.33,66.14,66.14,21600.0,66.21,66.33,66.14,66.14,21600.0
2021-08-03 11:20:00,66.08,66.19,66.08,66.14,11340.0,66.08,66.19,66.08,66.14,11340.0
2021-08-03 11:25:00,66.13,66.22,66.04,66.17,12006.0,66.13,66.22,66.04,66.17,12006.0
2021-08-03 11:30:00,66.19,66.27,66.15,66.24,12000.0,66.19,66.27,66.15,66.24,12000.0
2021-08-03 11:35:00,66.25,66.27,66.17,66.26,18840.0,66.25,66.27,66.17,66.26,18840.0
2021-08-03 11:40:00,66.21,66.41,66.17,66.41,18600.0,66.21,66.41,66.17,66.41,18600.0
2021-08-03 11:45:00,66.46,66.46,66.35,66.35,4800.0,66.46,66.46,66.35,66.35,4800.0
2021-08-03 11:50:00,66.43,66.5,66.37,66.37,11994.0,66.43,66.5,66.37,66.37,11994.0
2021-08-03 11:55:00,66.35,66.54,66.35,66.51,19854.0,66.35,66.54,66.35,66.51,19854.0
2021-08-03 12:00:00,66.55,66.6,66.52,66.52,15600.0,66.55,66.6,66.52,66.52,15600.0
2021-08-03 12:05:00,66.49,66.55,66.47,66.52,13290.0,66.49,66.55,66.47,66.52,13290.0
2021-08-03 12:10:00,66.52,66.52,66.44,66.49,9600.0,66.52,66.52,66.44,66.49,9600.0
2021-08-03 12:15:00,66.46,66.54,66.46,66.46,26502.0,66.46,66.54,66.46,66.46,26502.0
2021-08-03 12:20:00,66.46,66.52,66.42,66.44,10800.0,66.46,66.52,66.42,66.44,10800.0
2021-08-03 12:25:00,66.42,66.43,66.36,66.43,10974.0,66.42,66.43,66.36,66.43,10974.0
2021-08-03 12:30:00,66.46,66.46,66.38,66.42,11700.0,66.46,66.46,66.38,66.42,11700.0
2021-08-03 12:35:00,66.45,66.48,66.42,66.44,16200.0,66.45,66.48,66.42,66.44,16200.0
2021-08-03 12:40:00,66.39,66.4,66.26,66.35,10200.0,66.39,66.4,66.26,66.35,10200.0
2021-08-03 12:45:00,66.32,66.39,66.32,66.36,9414.0,66.32,66.39,66.32,66.36,9414.0
2021-08-03 12:50:00,66.36,66.39,66.31,66.34,22368.0,66.36,66.39,66.31,66.34,22368.0
2021-08-03 12:55:00,66.33,66.36,66.26,66.33,22680.0,66.33,66.36,66.26,66.33,22680.0
2021-08-03 13:00:00,66.41,66.43,66.38,66.39,10248.0,66.41,66.43,66.38,66.39,10248.0
2021-08-03 13:05:00,66.42,66.48,66.41,66.44,4512.0,66.42,66.48,66.41,66.44,4512.0
2021-08-03 13:10:00,66.42,66.45,66.36,66.43,10446.0,66.42,66.45,66.36,66.43,10446.0
2021-08-03 13:15:00,66.44,66.44,66.38,66.39,7800.0,66.44,66.44,66.38,66.39,7800.0
2021-08-03 13:20:00,66.36,66.39,66.26,66.35,21606.0,66.36,66.39,66.26,66.35,21606.0
2021-08-03 13:25:00,66.34,66.38,66.29,66.29,10872.0,66.34,66.38,66.29,66.29,10872.0
2021-08-03 13:30:00,66.33,66.33,66.26,66.32,18870.0,66.33,66.33,66.26,66.32,18870.0
2021-08-03 13:35:00,66.32,66.4,66.32,66.36,14178.0,66.32,66.4,66.32,66.36,14178.0
2021-08-03 13:40:00,66.38,66.4,66.34,66.35,10080.0,66.38,66.4,66.34,66.35,10080.0
2021-08-03 13:45:00,66.32,66.33,66.29,66.33,14508.0,66.32,66.33,66.29,66.33,14508.0
2021-08-03 13:50:00,66.3,66.3,66.14,66.22,22506.0,66.3,66.3,66.14,66.22,22506.0
2021-08-03 13:55:00,66.24,66.3,66.19,66.27,7200.0,66.24,66.3,66.19,66.27,7200.0
2021-08-03 14:00:00,66.29,66.29,66.18,66.22,10986.0,66.29,66.29,66.18,66.22,10986.0
2021-08-03 14:05:00,66.23,66.26,66.19,66.21,8310.0,66.23,66.26,66.19,66.21,8310.0
2021-08-03 14:10:00,66.21,66.3,66.17,66.29,9600.0,66.21,66.3,66.17,66.29,9600.0
2021-08-03 14:15:00,66.25,66.28,66.23,66.28,3600.0,66.25,66.28,66.23,66.28,3600.0
2021-08-03 14:20:00,66.28,66.28,66.21,66.25,10800.0,66.28,66.28,66.21,66.25,10800.0
2021-08-03 14:25:00,66.23,66.27,66.21,66.23,9138.0,66.23,66.27,66.21,66.23,9138.0
2021-08-03 14:30:00,66.24,66.26,66.2,66.23,9882.0,66.24,66.26,66.2,66.23,9882.0
2021-08-03 14:35:00,66.21,66.27,66.19,66.27,5400.0,66.21,66.27,66.19,66.27,5400.0
2021-08-03 14:40:00,66.26,66.33,66.26,66.33,9024.0,66.26,66.33,66.26,66.33,9024.0
2021-08-03 14:45:00,66.31,66.32,66.19,66.19,17022.0,66.31,66.32,66.19,66.19,17022.0
2021-08-03 14:50:00,66.21,66.28,66.21,66.27,6054.0,66.21,66.28,66.21,66.27,6054.0
2021-08-03 14:55:00,66.27,66.33,66.27,66.3,14988.0,66.27,66.33,66.27,66.3,14988.0
2021-08-03 15:00:00,66.32,66.36,66.27,66.33,13800.0,66.32,66.36,66.27,66.33,13800.0
2021-08-03 15:05:00,66.36,66.4,66.35,66.35,13818.0,66.36,66.4,66.35,66.35,13818.0
2021-08-03 15:10:00,66.35,66.39,66.25,66.27,17016.0,66.35,66.39,66.25,66.27,17016.0
2021-08-03 15:15:00,66.26,66.33,66.23,66.23,30006.0,66.26,66.33,66.23,66.23,30006.0
2021-08-03 15:20:00,66.24,66.27,66.19,66.26,27630.0,66.24,66.27,66.19,66.26,27630.0
2021-08-03 15:25:00,66.25,66.3,66.23,66.24,34374.0,66.25,66.3,66.23,66.24,34374.0
2021-08-03 15:30:00,66.24,66.27,66.22,66.24,38910.0,66.24,66.27,66.22,66.24,38910.0
2021-08-03 15:35:00,66.23,66.32,66.2,66.23,48414.0,66.23,66.32,66.2,66.23,48414.0
2021-08-03 15:40:00,66.23,66.28,66.23,66.24,42330.0,66.23,66.28,66.23,66.24,42330.0
2021-08-03 15:45:00,66.23,66.29,66.22,66.28,38280.0,66.23,66.29,66.22,66.28,38280.0
2021-08-03 15:50:00,66.28,66.34,66.23,66.28,115818.0,66.28,66.34,66.23,66.28,115818.0
2021-08-03 15:55:00,66.29,66.43,66.27,66.43,166032.0,66.29,66.43,66.27,66.43,166032.0
2021-08-04 09:30:00,66.57,66.8,66.51,66.63,92208.0,66.57,66.8,66.51,66.63,92208.0
2021-08-04 09:35:00,66.54,66.65,66.41,66.44,10218.0,66.54,66.65,66.41,66.44,10218.0
2021-08-04 09:40:00,66.67,66.7,66.54,66.7,3756.0,66.67,66.7,66.54,66.7,3756.0
2021-08-04 09:45:00,66.73,66.92,66.73,66.82,13200.0,66.73,66.92,66.73,66.82,13200.0
2021-08-04 09:50:00,66.84,66.86,66.63,66.63,28176.0,66.84,66.86,66.63,66.63,28176.0
2021-08-04 09:55:00,66.72,67.01,66.72,66.96,14250.0,66.72,67.01,66.72,66.96,14250.0
2021-08-04 10:00:00,66.98,66.98,66.89,66.89,14034.0,66.98,66.98,66.89,66.89,14034.0
2021-08-04 10:05:00,66.83,67.01,66.82,67.0,16764.0,66.83,67.01,66.82,67.0,16764.0
2021-08-04 10:10:00,67.0,67.04,66.92,66.95,14166.0,67.0,67.04,66.92,66.95,14166.0
2021-08-04 10:15:00,66.92,67.15,66.92,67.09,27216.0,66.92,67.15,66.92,67.09,27216.0
2021-08-04 10:20:00,67.14,67.17,66.98,66.99,22866.0,67.14,67.17,66.98,66.99,22866.0
2021-08-04 10:25:00,67.0,67.02,66.73,66.78,9090.0,67.0,67.02,66.73,66.78,9090.0
2021-08-04 10:30:00,66.77,66.86,66.67,66.81,16908.0,66.77,66.86,66.67,66.81,16908.0
2021-08-04 10:35:00,66.77,66.89,66.76,66.76,20646.0,66.77,66.89,66.76,66.76,20646.0
2021-08-04 10:40:00,66.82,66.82,66.79,66.79,1800.0,66.82,66.82,66.79,66.79,1800.0
2021-08-04 10:45:00,66.81,67.03,66.81,66.95,18654.0,66.81,67.03,66.81,66.95,18654.0
2021-08-04 10:50:00,66.95,66.96,66.9,66.96,4278.0,66.95,66.96,66.9,66.96,4278.0
2021-08-04 10:55:00,66.95,66.98,66.91,66.98,35400.0,66.95,66.98,66.91,66.98,35400.0
2021-08-04 11:00:00,66.96,67.1,66.96,66.99,14082.0,66.96,67.1,66.96,66.99,14082.0
2021-08-04 11:05:00,67.0,67.08,66.99,67.08,7290.0,67.0,67.08,66.99,67.08,7290.0
2021-08-04 11:10:00,67.05,67.1,67.05,67.05,6600.0,67.05,67.1,67.05,67.05,6600.0
2021-08-04 11:15:00,67.04,67.07,67.03,67.03,42648.0,67.04,67.07,67.03,67.03,42648.0
2021-08-04 11:20:00,67.01,67.01,66.95,67.0,13428.0,67.01,67.01,66.95,67.0,13428.0
2021-08-04 11:25:00,66.97,66.99,66.9,66.95,10200.0,66.97,66.99,66.9,66.95,10200.0
2021-08-04 11:30:00,66.95,67.09,66.93,67.03,51414.0,66.95,67.09,66.93,67.03,51414.0
2021-08-04 11:35:00,67.03,67.04,66.83,66.85,15180.0,67.03,67.04,66.83,66.85,15180.0
2021-08-04 11:40:00,66.87,66.89,66.83,66.83,7836.0,66.87,66.89,66.83,66.83,7836.0
2021-08-04 11:45:00,66.9,66.99,66.88,66.97,15282.0,66.9,66.99,66.88,66.97,15282.0
2021-08-04 11:50:00,66.93,67.0,66.84,66.84,18756.0,66.93,67.0,66.84,66.84,18756.0
2021-08-04 11:55:00,66.86,66.89,66.85,66.88,5400.0,66.86,66.89,66.85,66.88,5400.0
2021-08-04 12:00:00,66.88,66.9,66.79,66.88,22890.0,66.88,66.9,66.79,66.88,22890.0
2021-08-04 12:05:00,66.87,66.93,66.82,66.93,13734.0,66.87,66.93,66.82,66.93,13734.0
2021-08-04 12:10:00,66.93,67.02,66.93,66.96,7608.0,66.93,67.02,66.93,66.96,7608.0
2021-08-04 12:15:00,66.94,67.07,66.94,67.0,10956.0,66.94,67.07,66.94,67.0,10956.0
2021-08-04 12:20:00,67.08,67.1,67.06,67.09,3366.0,67.08,67.1,67.06,67.09,3366.0
2021-08-04 12:25:00,67.1,67.11,67.08,67.1,12300.0,67.1,67.11,67.08,67.1,12300.0
2021-08-04 12:30:00,67.14,67.2,67.13,67.2,13404.0,67.14,67.2,67.13,67.2,13404.0
2021-08-04 12:35:00,67.17,67.18,67.1,67.13,7560.0,67.17,67.18,67.1,67.13,7560.0
2021-08-04 12:40:00,67.13,67.13,67.02,67.03,6132.0,67.13,67.13,67.02,67.03,6132.0
2021-08-04 12:45:00,67.02,67.07,67.02,67.07,4386.0,67.02,67.07,67.02,67.07,4386.0
2021-08-04 12:50:00,67.11,67.14,67.09,67.09,10206.0,67.11,67.14,67.09,67.09,10206.0
2021-08-04 12:55:00,67.09,67.16,67.05,67.16,5280.0,67.09,67.16,67.05,67.16,5280.0
2021-08-04 13:00:00,67.16,67.23,67.15,67.17,6948.0,67.16,67.23,67.15,67.17,6948.0
2021-08-04 13:05:00,67.18,67.2,67.16,67.2,24120.0,67.18,67.2,67.16,67.2,24120.0
2021-08-04 13:10:00,67.2,67.2,67.16,67.17,5400.0,67.2,67.2,67.16,67.17,5400.0
2021-08-04 13:15:00,67.17,67.17,67.1,67.16,8442.0,67.17,67.17,67.1,67.16,8442.0
2021-08-04 13:20:00,67.18,67.18,67.14,67.14,10326.0,67.18,67.18,67.14,67.14,10326.0
2021-08-04 13:25:00,67.11,67.11,67.11,67.11,600.0,67.11,67.11,67.11,67.11,600.0
2021-08-04 13:30:00,67.13,67.14,67.11,67.13,3600.0,67.13,67.14,67.11,67.13,3600.0
2021-08-04 13:35:00,67.13,67.17,67.11,67.11,24114.0,67.13,67.17,67.11,67.11,24114.0
2021-08-04 13:40:00,67.1,67.17,67.1,67.12,13650.0,67.1,67.17,67.1,67.12,13650.0
2021-08-04 13:45:00,67.14,67.27,67.14,67.24,12882.0,67.14,67.27,67.14,67.24,12882.0
2021-08-04 13:50:00,67.24,67.28,67.18,67.26,9414.0,67.24,67.28,67.18,67.26,9414.0
2021-08-04 13:55:00,67.28,67.29,67.24,67.24,9138.0,67.28,67.29,67.24,67.24,9138.0
2021-08-04 14:00:00,67.2,67.24,67.18,67.24,42228.0,67.2,67.24,67.18,67.24,42228.0
2021-08-04 14:05:00,67.24,67.32,67.22,67.32,4980.0,67.24,67.32,67.22,67.32,4980.0
2021-08-04 14:10:00,67.3,67.39,67.3,67.39,5250.0,67.3,67.39,67.3,67.39,5250.0
2021-08-04 14:15:00,67.38,67.39,67.3,67.33,9900.0,67.38,67.39,67.3,67.33,9900.0
2021-08-04 14:20:00,67.34,67.39,67.34,67.39,15060.0,67.34,67.39,67.34,67.39,15060.0
2021-08-04 14:25:00,67.36,67.42,67.35,67.4,31896.0,67.36,67.42,67.35,67.4,31896.0
2021-08-04 14:30:00,67.42,67.42,67.35,67.38,11076.0,67.42,67.42,67.35,67.38,11076.0
2021-08-04 14:35:00,67.38,67.41,67.38,67.39,4260.0,67.38,67.41,67.38,67.39,4260.0
2021-08-04 14:40:00,67.38,67.48,67.38,67.42,19974.0,67.38,67.48,67.38,67.42,19974.0
2021-08-04 14:45:00,67.44,67.5,67.41,67.43,14160.0,67.44,67.5,67.41,67.43,14160.0
2021-08-04 14:50:00,67.43,67.43,67.36,67.39,8082.0,67.43,67.43,67.36,67.39,8082.0
2021-08-04 14:55:00,67.42,67.42,67.33,67.36,20274.0,67.42,67.42,67.33,67.36,20274.0
2021-08-04 15:00:00,67.39,67.39,67.29,67.29,21882.0,67.39,67.39,67.29,67.29,21882.0
2021-08-04 15:05:00,67.25,67.28,67.25,67.26,4212.0,67.25,67.28,67.25,67.26,4212.0
2021-08-04 15:10:00,67.27,67.29,67.26,67.26,8130.0,67.27,67.29,67.26,67.26,8130.0
2021-08-04 15:15:00,67.28,67.28,67.23,67.23,4308.0,67.28,67.28,67.23,67.23,4308.0
2021-08-04 15:20:00,67.23,67.23,67.16,67.21,11988.0,67.23,67.23,67.16,67.21,11988.0
2021-08-04 15:25:00,67.19,67.31,67.19,67.29,35256.0,67.19,67.31,67.19,67.29,35256.0
2021-08-04 15:30:00,67.29,67.3,67.26,67.29,30570.0,67.29,67.3,67.26,67.29,30570.0
2021-08-04 15:35:00,67.32,67.34,67.29,67.34,23940.0,67.32,67.34,67.29,67.34,23940.0
2021-08-04 15:40:00,67.35,67.36,67.23,67.26,64704.0,67.35,67.36,67.23,67.26,64704.0
2021-08-04 15:45:00,67.25,67.27,67.22,67.25,30924.0,67.25,67.27,67.22,67.25,30924.0
2021-08-04 15:50:00,67.29,67.34,67.25,67.34,71802.0,67.29,67.34,67.25,67.34,71802.0
2021-08-04 15:55:00,67.36,67.36,67.19,67.19,235332.0,67.36,67.36,67.19,67.19,235332.0
2021-08-05 09:30:00,67.48,67.5,67.14,67.16,59598.0,67.48,67.5,67.14,67.16,59598.0
2021-08-05 09:35:00,67.21,67.31,67.07,67.18,17700.0,67.21,67.31,67.07,67.18,17700.0
2021-08-05 09:40:00,67.08,67.28,67.08,67.14,12000.0,67.08,67.28,67.08,67.14,12000.0
2021-08-05 09:45:00,67.15,67.42,67.11,67.32,12000.0,67.15,67.42,67.11,67.32,12000.0
2021-08-05 09:50:00,67.42,67.82,67.37,67.82,135204.0,67.42,67.82,67.37,67.82,135204.0
2021-08-05 09:55:00,67.75,67.77,67.59,67.59,56178.0,67.75,67.77,67.59,67.59,56178.0
2021-08-05 10:00:00,67.59,67.67,67.47,67.5,42516.0,67.59,67.67,67.47,67.5,42516.0
2021-08-05 10:05:00,67.5,67.52,67.26,67.33,34074.0,67.5,67.52,67.26,67.33,34074.0
2021-08-05 10:10:00,67.33,67.39,67.01,67.04,63858.0,67.33,67.39,67.01,67.04,63858.0
2021-08-05 10:15:00,67.01,67.16,66.93,67.16,55818.0,67.01,67.16,66.93,67.16,55818.0
2021-08-05 10:20:00,67.13,67.13,67.03,67.07,6000.0,67.13,67.13,67.03,67.07,6000.0
2021-08-05 10:25:00,67.0,67.02,66.85,66.99,18120.0,67.0,67.02,66.85,66.99,18120.0
2021-08-05 10:30:00,66.98,67.13,66.98,66.99,10440.0,66.98,67.13,66.98,66.99,10440.0
2021-08-05 10:35:00,67.01,67.01,66.88,66.93,5670.0,67.01,67.01,66.88,66.93,5670.0
2021-08-05 10:40:00,66.96,67.11,66.91,67.1,17160.0,66.96,67.11,66.91,67.1,17160.0
2021-08-05 10:45:00,67.07,67.17,67.07,67.11,11226.0,67.07,67.17,67.07,67.11,11226.0
2021-08-05 10:50:00,67.17,67.19,67.08,67.14,16236.0,67.17,67.19,67.08,67.14,16236.0
2021-08-05 10:55:00,67.12,67.2,67.11,67.2,12000.0,67.12,67.2,67.11,67.2,12000.0
2021-08-05 11:00:00,67.2,67.22,67.13,67.21,16992.0,67.2,67.22,67.13,67.21,16992.0
2021-08-05 11:05:00,67.18,67.18,67.1,67.15,5634.0,67.18,67.18,67.1,67.15,5634.0
2021-08-05 11:10:00,67.12,67.17,67.09,67.11,13170.0,67.12,67.17,67.09,67.11,13170.0
2021-08-05 11:15:00,67.18,67.21,67.14,67.2,4800.0,67.18,67.21,67.14,67.2,4800.0
2021-08-05 11:20:00,67.17,67.32,67.16,67.23,6600.0,67.17,67.32,67.16,67.23,6600.0
2021-08-05 11:25:00,67.25,67.31,67.13,67.23,20334.0,67.25,67.31,67.13,67.23,20334.0
2021-08-05 11:30:00,67.21,67.25,67.21,67.24,6720.0,67.21,67.25,67.21,67.24,6720.0
2021-08-05 11:35:00,67.2,67.31,67.2,67.31,6042.0,67.2,67.31,67.2,67.31,6042.0
2021-08-05 11:40:00,67.26,67.29,67.14,67.14,12150.0,67.26,67.29,67.14,67.14,12150.0
2021-08-05 11:45:00,67.11,67.18,67.03,67.03,12600.0,67.11,67.18,67.03,67.03,12600.0
2021-08-05 11:50:00,67.09,67.12,67.08,67.1,4500.0,67.09,67.12,67.08,67.1,4500.0
2021-08-05 11:55:00,67.1,67.16,67.09,67.16,9894.0,67.1,67.16,67.09,67.16,9894.0
2021-08-05 12:00:00,67.16,67.16,67.04,67.04,10638.0,67.16,67.16,67.04,67.04,10638.0
2021-08-05 12:05:00,67.07,67.19,67.07,67.17,6600.0,67.07,67.19,67.07,67.17,6600.0
2021-08-05 12:10:00,67.18,67.26,67.16,67.22,8400.0,67.18,67.26,67.16,67.22,8400.0
2021-08-05 12:15:00,67.18,67.28,67.17,67.26,16506.0,67.18,67.28,67.17,67.26,16506.0
2021-08-05 12:20:00,67.25,67.31,67.24,67.26,13920.0,67.25,67.31,67.24,67.26,13920.0
2021-08-05 12:25:00,67.27,67.31,67.27,67.28,6600.0,67.27,67.31,67.27,67.28,6600.0
2021-08-05 12:30:00,67.3,67.35,67.29,67.35,16110.0,67.3,67.35,67.29,67.35,16110.0
2021-08-05 12:35:00,67.35,67.35,67.29,67.29,7500.0,67.35,67.35,67.29,67.29,7500.0
2021-08-05 12:40:00,67.26,67.27,67.23,67.23,3150.0,67.26,67.27,67.23,67.23,3150.0
2021-08-05 12:45:00,67.23,67.24,67.23,67.23,3570.0,67.23,67.24,67.23,67.23,3570.0
2021-08-05 12:50:00,67.19,67.19,67.16,67.16,1200.0,67.19,67.19,67.16,67.16,1200.0
2021-08-05 12:55:00,67.18,67.24,67.17,67.23,9744.0,67.18,67.24,67.17,67.23,9744.0
2021-08-05 13:00:00,67.21,67.21,67.13,67.17,14304.0,67.21,67.21,67.13,67.17,14304.0
2021-08-05 13:05:00,67.13,67.17,67.05,67.11,17256.0,67.13,67.17,67.05,67.11,17256.0
2021-08-05 13:10:00,67.11,67.12,67.1,67.1,3618.0,67.11,67.12,67.1,67.1,3618.0
2021-08-05 13:15:00,67.11,67.13,67.11,67.13,2400.0,67.11,67.13,67.11,67.13,2400.0
2021-08-05 13:20:00,67.09,67.1,67.06,67.07,6462.0,67.09,67.1,67.06,67.07,6462.0
2021-08-05 13:25:00,67.13,67.2,67.11,67.2,6606.0,67.13,67.2,67.11,67.2,6606.0
2021-08-05 13:30:00,67.26,67.3,67.23,67.26,14886.0,67.26,67.3,67.23,67.26,14886.0
2021-08-05 13:35:00,67.27,67.31,67.21,67.21,11982.0,67.27,67.31,67.21,67.21,11982.0
2021-08-05 13:40:00,67.21,67.25,67.19,67.23,17064.0,67.21,67.25,67.19,67.23,17064.0
2021-08-05 13:45:00,67.3,67.3,67.21,67.28,9630.0,67.3,67.3,67.21,67.28,9630.0
2021-08-05 13:50:00,67.25,67.32,67.25,67.32,10200.0,67.25,67.32,67.25,67.32,10200.0
2021-08-05 13:55:00,67.3,67.44,67.3,67.39,22638.0,67.3,67.44,67.3,67.39,22638.0
2021-08-05 14:00:00,67.38,67.46,67.37,67.42,12630.0,67.38,67.46,67.37,67.42,12630.0
2021-08-05 14:05:00,67.46,67.48,67.44,67.46,15078.0,67.46,67.48,67.44,67.46,15078.0
2021-08-05 14:10:00,67.48,67.5,67.46,67.46,25182.0,67.48,67.5,67.46,67.46,25182.0
2021-08-05 14:15:00,67.48,67.5,67.46,67.46,8994.0,67.48,67.5,67.46,67.46,8994.0
2021-08-05 14:20:00,67.46,67.51,67.42,67.44,26664.0,67.46,67.51,67.42,67.44,26664.0
2021-08-05 14:25:00,67.42,67.43,67.39,67.43,7800.0,67.42,67.43,67.39,67.43,7800.0
2021-08-05 14:30:00,67.41,67.41,67.32,67.36,18354.0,67.41,67.41,67.32,67.36,18354.0
2021-08-05 14:35:00,67.33,67.36,67.24,67.33,12048.0,67.33,67.36,67.24,67.33,12048.0
2021-08-05 14:40:00,67.33,67.42,67.29,67.39,35862.0,67.33,67.42,67.29,67.39,35862.0
2021-08-05 14:45:00,67.39,67.41,67.33,67.33,20934.0,67.39,67.41,67.33,67.33,20934.0
2021-08-05 14:50:00,67.35,67.39,67.3,67.3,20820.0,67.35,67.39,67.3,67.3,20820.0
2021-08-05 14:55:00,67.31,67.35,67.22,67.22,22188.0,67.31,67.35,67.22,67.22,22188.0
2021-08-05 15:00:00,67.27,67.27,67.21,67.23,27378.0,67.27,67.27,67.21,67.23,27378.0
2021-08-05 15:05:00,67.23,67.24,67.21,67.24,25398.0,67.23,67.24,67.21,67.24,25398.0
2021-08-05 15:10:00,67.22,67.27,67.2,67.25,36216.0,67.22,67.27,67.2,67.25,36216.0
2021-08-05 15:15:00,67.26,67.29,67.24,67.24,42654.0,67.26,67.29,67.24,67.24,42654.0
2021-08-05 15:20:00,67.24,67.28,67.24,67.25,31200.0,67.24,67.28,67.24,67.25,31200.0
2021-08-05 15:25:00,67.26,67.3,67.25,67.3,34338.0,67.26,67.3,67.25,67.3,34338.0
2021-08-05 15:30:00,67.28,67.35,67.28,67.33,46968.0,67.28,67.35,67.28,67.33,46968.0
2021-08-05 15:35:00,67.34,67.41,67.32,67.35,53316.0,67.34,67.41,67.32,67.35,53316.0
2021-08-05 15:40:00,67.36,67.37,67.31,67.31,45660.0,67.36,67.37,67.31,67.31,45660.0
2021-08-05 15:45:00,67.32,67.34,67.26,67.26,53550.0,67.32,67.34,67.26,67.26,53550.0
2021-08-05 15:50:00,67.28,67.36,67.27,67.3,114054.0,67.28,67.36,67.27,67.3,114054.0
2021-08-05 15:55:00,67.32,67.32,67.24,67.26,259530.0,67.32,67.32,67.24,67.26,259530.0
2021-08-06 09:30:00,66.12,66.28,65.28,65.47,407394.0,66.12,66.28,65.28,65.47,407394.0
2021-08-06 09:35:00,65.42,65.58,65.36,65.52,130044.0,65.42,65.58,65.36,65.52,130044.0
2021-08-06 09:40:00,65.55,65.55,64.83,64.88,207894.0,65.55,65.55,64.83,64.88,207894.0
2021-08-06 09:45:00,64.89,65.1,64.72,64.76,125142.0,64.89,65.1,64.72,64.76,125142.0
2021-08-06 09:50:00,64.76,64.82,64.54,64.67,80736.0,64.76,64.82,64.54,64.67,80736.0
2021-08-06 09:55:00,64.69,64.71,64.54,64.66,92208.0,64.69,64.71,64.54,64.66,92208.0
2021-08-06 10:00:00,64.65,64.65,64.33,64.38,133302.0,64.65,64.65,64.33,64.38,133302.0
2021-08-06 10:05:00,64.33,64.37,64.11,64.35,180222.0,64.33,64.37,64.11,64.35,180222.0
2021-08-06 10:10:00,64.32,64.44,64.22,64.26,82482.0,64.32,64.44,64.22,64.26,82482.0
2021-08-06 10:15:00,64.25,64.4,64.22,64.25,64728.0,64.25,64.4,64.22,64.25,64728.0
2021-08-06 10:20:00,64.25,64.38,64.18,64.38,56208.0,64.25,64.38,64.18,64.38,56208.0
2021-08-06 10:25:00,64.43,64.55,64.42,64.5,62136.0,64.43,64.55,64.42,64.5,62136.0
2021-08-06 10:30:00,64.54,64.75,64.54,64.7,52944.0,64.54,64.75,64.54,64.7,52944.0
2021-08-06 10:35:00,64.7,64.7,64.38,64.5,48960.0,64.7,64.7,64.38,64.5,48960.0
2021-08-06 10:40:00,64.47,64.53,64.4,64.42,34392.0,64.47,64.53,64.4,64.42,34392.0
2021-08-06 10:45:00,64.45,64.45,64.09,64.09,79326.0,64.45,64.45,64.09,64.09,79326.0
2021-08-06 10:50:00,64.14,64.19,64.04,64.1,46926.0,64.14,64.19,64.04,64.1,46926.0
2021-08-06 10:55:00,64.1,64.23,64.1,64.22,127548.0,64.1,64.23,64.1,64.22,127548.0
2021-08-06 11:00:00,64.23,64.27,64.05,64.05,79122.0,64.23,64.27,64.05,64.05,79122.0
2021-08-06 11:05:00,64.03,64.26,64.0,64.22,45624.0,64.03,64.26,64.0,64.22,45624.0
2021-08-06 11:10:00,64.22,64.51,64.19,64.51,104442.0,64.22,64.51,64.19,64.51,104442.0
2021-08-06 11:15:00,64.53,64.69,64.5,64.6,63012.0,64.53,64.69,64.5,64.6,63012.0
2021-08-06 11:20:00,64.62,64.62,64.45,64.49,91860.0,64.62,64.62,64.45,64.49,91860.0
2021-08-06 11:25:00,64.49,64.49,64.43,64.47,15822.0,64.49,64.49,64.43,64.47,15822.0
2021-08-06 11:30:00,64.43,64.47,64.38,64.47,37080.0,64.43,64.47,64.38,64.47,37080.0
2021-08-06 11:35:00,64.45,64.45,64.36,64.39,18084.0,64.45,64.45,64.36,64.39,18084.0
2021-08-06 11:40:00,64.4,64.6,64.39,64.48,183054.0,64.4,64.6,64.39,64.48,183054.0
2021-08-06 11:45:00,64.46,64.52,64.43,64.47,40050.0,64.46,64.52,64.43,64.47,40050.0
2021-08-06 11:50:00,64.47,64.48,64.33,64.37,123984.0,64.47,64.48,64.33,64.37,123984.0
2021-08-06 11:55:00,64.37,64.55,64.37,64.55,22332.0,64.37,64.55,64.37,64.55,22332.0
2021-08-06 12:00:00,64.55,64.6,64.42,64.6,99864.0,64.55,64.6,64.42,64.6,99864.0
2021-08-06 12:05:00,64.59,64.6,64.47,64.55,86268.0,64.59,64.6,64.47,64.55,86268.0
2021-08-06 12:10:00,64.55,64.63,64.5,64.63,59958.0,64.55,64.63,64.5,64.63,59958.0
2021-08-06 12:15:00,64.62,64.63,64.56,64.56,14832.0,64.62,64.63,64.56,64.56,14832.0
2021-08-06 12:20:00,64.56,64.69,64.54,64.69,54546.0,64.56,64.69,64.54,64.69,54546.0
2021-08-06 12:25:00,64.72,64.78,64.63,64.72,45630.0,64.72,64.78,64.63,64.72,45630.0
2021-08-06 12:30:00,64.72,64.72,64.56,64.59,32334.0,64.72,64.72,64.56,64.59,32334.0
2021-08-06 12:35:00,64.6,64.62,64.49,64.53,54810.0,64.6,64.62,64.49,64.53,54810.0
2021-08-06 12:40:00,64.49,64.56,64.45,64.45,83196.0,64.49,64.56,64.45,64.45,83196.0
2021-08-06 12:45:00,64.47,64.47,64.23,64.23,30042.0,64.47,64.47,64.23,64.23,30042.0
2021-08-06 12:50:00,64.27,64.33,64.27,64.32,28254.0,64.27,64.33,64.27,64.32,28254.0
2021-08-06 12:55:00,64.32,64.45,64.31,64.39,43638.0,64.32,64.45,64.31,64.39,43638.0
2021-08-06 13:00:00,64.4,64.4,64.33,64.38,34764.0,64.4,64.4,64.33,64.38,34764.0
2021-08-06 13:05:00,64.39,64.39,64.33,64.33,28038.0,64.39,64.39,64.33,64.33,28038.0
2021-08-06 13:10:00,64.35,64.5,64.34,64.5,51798.0,64.35,64.5,64.34,64.5,51798.0
2021-08-06 13:15:00,64.48,64.48,64.39,64.43,35172.0,64.48,64.48,64.39,64.43,35172.0
2021-08-06 13:20:00,64.43,64.44,64.31,64.34,23292.0,64.43,64.44,64.31,64.34,23292.0
2021-08-06 13:25:00,64.35,64.42,64.35,64.4,41112.0,64.35,64.42,64.35,64.4,41112.0
2021-08-06 13:30:00,64.4,64.54,64.4,64.54,28974.0,64.4,64.54,64.4,64.54,28974.0
2021-08-06 13:35:00,64.51,64.67,64.49,64.62,35556.0,64.51,64.67,64.49,64.62,35556.0
2021-08-06 13:40:00,64.62,64.62,64.57,64.57,33996.0,64.62,64.62,64.57,64.57,33996.0
2021-08-06 13:45:00,64.57,64.58,64.5,64.5,13962.0,64.57,64.58,64.5,64.5,13962.0
2021-08-06 13:50:00,64.47,64.5,64.44,64.48,43392.0,64.47,64.5,64.44,64.48,43392.0
2021-08-06 13:55:00,64.49,64.5,64.44,64.47,24558.0,64.49,64.5,64.44,64.47,24558.0
2021-08-06 14:00:00,64.47,64.54,64.46,64.49,19878.0,64.47,64.54,64.46,64.49,19878.0
2021-08-06 14:05:00,64.44,64.47,64.42,64.42,21240.0,64.44,64.47,64.42,64.42,21240.0
2021-08-06 14:10:00,64.45,64.45,64.39,64.39,37506.0,64.45,64.45,64.39,64.39,37506.0
2021-08-06 14:15:00,64.37,64.37,64.25,64.33,26574.0,64.37,64.37,64.25,64.33,26574.0
2021-08-06 14:20:00,64.31,64.41,64.31,64.35,21234.0,64.31,64.41,64.31,64.35,21234.0
2021-08-06 14:25:00,64.36,64.44,64.36,64.41,27618.0,64.36,64.44,64.36,64.41,27618.0
2021-08-06 14:30:00,64.42,64.47,64.41,64.42,24072.0,64.42,64.47,64.41,64.42,24072.0
2021-08-06 14:35:00,64.4,64.4,64.28,64.33,18576.0,64.4,64.4,64.28,64.33,18576.0
2021-08-06 14:40:00,64.34,64.35,64.25,64.29,17040.0,64.34,64.35,64.25,64.29,17040.0
2021-08-06 14:45:00,64.3,64.36,64.29,64.32,15294.0,64.3,64.36,64.29,64.32,15294.0
2021-08-06 14:50:00,64.29,64.29,64.2,64.2,18630.0,64.29,64.29,64.2,64.2,18630.0
2021-08-06 14:55:00,64.19,64.34,64.18,64.34,72558.0,64.19,64.34,64.18,64.34,72558.0
2021-08-06 15:00:00,64.32,64.33,64.27,64.27,21150.0,64.32,64.33,64.27,64.27,21150.0
2021-08-06 15:05:00,64.26,64.29,64.2,64.2,20112.0,64.26,64.29,64.2,64.2,20112.0
2021-08-06 15:10:00,64.19,64.26,64.16,64.24,43092.0,64.19,64.26,64.16,64.24,43092.0
2021-08-06 15:15:00,64.25,64.4,64.24,64.39,30348.0,64.25,64.4,64.24,64.39,30348.0
2021-08-06 15:20:00,64.39,64.39,64.32,64.34,36324.0,64.39,64.39,64.32,64.34,36324.0
2021-08-06 15:25:00,64.34,64.4,64.32,64.34,29748.0,64.34,64.4,64.32,64.34,29748.0
2021-08-06 15:30:00,64.36,64.36,64.32,64.34,38406.0,64.36,64.36,64.32,64.34,38406.0
2021-08-06 15:35:00,64.36,64.42,64.31,64.35,68106.0,64.36,64.42,64.31,64.35,68106.0
2021-08-06 15:40:00,64.35,64.37,64.22,64.22,64626.0,64.35,64.37,64.22,64.22,64626.0
2021-08-06 15:45:00,64.21,64.39,64.2,64.33,134070.0,64.21,64.39,64.2,64.33,134070.0
2021-08-06 15:50:00,64.31,64.39,64.3,64.37,178638.0,64.31,64.39,64.3,64.37,178638.0
2021-08-06 15:55:00,64.37,64.42,64.3,64.42,271122.0,64.37,64.42,64.3,64.42,271122.0
2021-08-09 09:30:00,64.72,65.11,64.59,65.05,103896.0,64.72,65.11,64.59,65.05,103896.0
2021-08-09 09:35:00,65.04,65.04,64.64,64.72,56742.0,65.04,65.04,64.64,64.72,56742.0
2021-08-09 09:40:00,64.76,65.15,64.73,64.92,44052.0,64.76,65.15,64.73,64.92,44052.0
2021-08-09 09:45:00,65.08,65.16,65.03,65.06,19914.0,65.08,65.16,65.03,65.06,19914.0
2021-08-09 09:50:00,65.07,65.33,65.07,65.26,20040.0,65.07,65.33,65.07,65.26,20040.0
2021-08-09 09:55:00,65.32,65.38,65.13,65.13,26724.0,65.32,65.38,65.13,65.13,26724.0
2021-08-09 10:00:00,65.13,65.13,64.76,64.77,21060.0,65.13,65.13,64.76,64.77,21060.0
2021-08-09 10:05:00,64.78,64.97,64.75,64.97,21450.0,64.78,64.97,64.75,64.97,21450.0
2021-08-09 10:10:00,64.99,65.17,64.99,65.15,28764.0,64.99,65.17,64.99,65.15,28764.0
2021-08-09 10:15:00,65.08,65.11,65.01,65.11,14496.0,65.08,65.11,65.01,65.11,14496.0
2021-08-09 10:20:00,65.16,65.18,64.92,64.92,70668.0,65.16,65.18,64.92,64.92,70668.0
2021-08-09 10:25:00,64.92,64.98,64.84,64.88,23220.0,64.92,64.98,64.84,64.88,23220.0
2021-08-09 10:30:00,64.9,65.13,64.87,65.13,37692.0,64.9,65.13,64.87,65.13,37692.0
2021-08-09 10:35:00,65.12,65.14,65.0,65.01,18540.0,65.12,65.14,65.0,65.01,18540.0
2021-08-09 10:40:00,65.01,65.04,64.96,64.99,49728.0,65.01,65.04,64.96,64.99,49728.0
2021-08-09 10:45:00,65.0,65.0,64.74,64.75,76062.0,65.0,65.0,64.74,64.75,76062.0
2021-08-09 10:50:00,64.75,65.05,64.75,65.05,22800.0,64.75,65.05,64.75,65.05,22800.0
2021-08-09 10:55:00,65.12,65.14,65.07,65.08,18084.0,65.12,65.14,65.07,65.08,18084.0
2021-08-09 11:00:00,65.1,65.22,65.05,65.14,11874.0,65.1,65.22,65.05,65.14,11874.0
2021-08-09 11:05:00,65.14,65.2,65.12,65.17,13500.0,65.14,65.2,65.12,65.17,13500.0
2021-08-09 11:10:00,65.15,65.24,65.15,65.17,36246.0,65.15,65.24,65.15,65.17,36246.0
2021-08-09 11:15:00,65.13,65.24,65.13,65.24,9198.0,65.13,65.24,65.13,65.24,9198.0
2021-08-09 11:20:00,65.18,65.2,65.1,65.1,17562.0,65.18,65.2,65.1,65.1,17562.0
2021-08-09 11:25:00,65.09,65.14,65.04,65.04,15624.0,65.09,65.14,65.04,65.04,15624.0
2021-08-09 11:30:00,65.08,65.13,65.05,65.1,13584.0,65.08,65.13,65.05,65.1,13584.0
2021-08-09 11:35:00,65.13,65.16,65.11,65.11,11682.0,65.13,65.16,65.11,65.11,11682.0
2021-08-09 11:40:00,65.1,65.16,65.07,65.16,13800.0,65.1,65.16,65.07,65.16,13800.0
2021-08-09 11:45:00,65.19,65.21,65.12,65.12,7902.0,65.19,65.21,65.12,65.12,7902.0
2021-08-09 11:50:00,65.09,65.11,65.06,65.07,10800.0,65.09,65.11,65.06,65.07,10800.0
2021-08-09 11:55:00,65.05,65.07,65.04,65.05,7440.0,65.05,65.07,65.04,65.05,7440.0
2021-08-09 12:00:00,65.05,65.15,65.05,65.09,7218.0,65.05,65.15,65.05,65.09,7218.0
2021-08-09 12:05:00,65.11,65.15,65.11,65.15,6438.0,65.11,65.15,65.11,65.15,6438.0
2021-08-09 12:10:00,65.14,65.15,65.1,65.1,4812.0,65.14,65.15,65.1,65.1,4812.0
2021-08-09 12:15:00,65.1,65.13,65.08,65.08,5400.0,65.1,65.13,65.08,65.08,5400.0
2021-08-09 12:20:00,65.05,65.07,64.99,64.99,30288.0,65.05,65.07,64.99,64.99,30288.0
2021-08-09 12:25:00,65.0,65.0,64.97,64.98,6654.0,65.0,65.0,64.97,64.98,6654.0
2021-08-09 12:30:00,65.0,65.07,65.0,65.05,17760.0,65.0,65.07,65.0,65.05,17760.0
2021-08-09 12:35:00,65.06,65.06,64.95,64.98,23526.0,65.06,65.06,64.95,64.98,23526.0
2021-08-09 12:40:00,64.98,64.98,64.89,64.89,16578.0,64.98,64.98,64.89,64.89,16578.0
2021-08-09 12:45:00,64.89,65.0,64.88,65.0,14250.0,64.89,65.0,64.88,65.0,14250.0
2021-08-09 12:50:00,64.97,64.97,64.93,64.93,5286.0,64.97,64.97,64.93,64.93,5286.0
2021-08-09 12:55:00,64.93,64.93,64.8,64.82,26712.0,64.93,64.93,64.8,64.82,26712.0
2021-08-09 13:00:00,64.83,64.85,64.79,64.83,19866.0,64.83,64.85,64.79,64.83,19866.0
2021-08-09 13:05:00,64.86,64.89,64.83,64.84,7812.0,64.86,64.89,64.83,64.84,7812.0
2021-08-09 13:10:00,64.85,64.85,64.83,64.84,10314.0,64.85,64.85,64.83,64.84,10314.0
2021-08-09 13:15:00,64.81,64.85,64.8,64.85,9600.0,64.81,64.85,64.8,64.85,9600.0
2021-08-09 13:20:00,64.84,64.91,64.83,64.91,10362.0,64.84,64.91,64.83,64.91,10362.0
2021-08-09 13:25:00,64.89,64.92,64.88,64.9,8322.0,64.89,64.92,64.88,64.9,8322.0
2021-08-09 13:30:00,64.89,64.94,64.87,64.94,17076.0,64.89,64.94,64.87,64.94,17076.0
2021-08-09 13:35:00,64.95,64.95,64.9,64.92,9162.0,64.95,64.95,64.9,64.92,9162.0
2021-08-09 13:40:00,64.94,64.94,64.89,64.89,6006.0,64.94,64.94,64.89,64.89,6006.0
2021-08-09 13:45:00,64.88,64.95,64.88,64.89,13326.0,64.88,64.95,64.88,64.89,13326.0
2021-08-09 13:50:00,64.89,64.89,64.87,64.87,1908.0,64.89,64.89,64.87,64.87,1908.0
2021-08-09 13:55:00,64.87,64.87,64.85,64.87,7356.0,64.87,64.87,64.85,64.87,7356.0
2021-08-09 14:00:00,64.87,64.9,64.85,64.85,8268.0,64.87,64.9,64.85,64.85,8268.0
2021-08-09 14:05:00,64.86,64.86,64.82,64.82,4800.0,64.86,64.86,64.82,64.82,4800.0
2021-08-09 14:10:00,64.83,64.83,64.83,64.83,1800.0,64.83,64.83,64.83,64.83,1800.0
2021-08-09 14:15:00,64.82,64.87,64.8,64.86,15162.0,64.82,64.87,64.8,64.86,15162.0
2021-08-09 14:20:00,64.86,64.87,64.73,64.73,23448.0,64.86,64.87,64.73,64.73,23448.0
2021-08-09 14:25:00,64.73,64.73,64.67,64.7,15000.0,64.73,64.73,64.67,64.7,15000.0
2021-08-09 14:30:00,64.71,64.86,64.69,64.8,13764.0,64.71,64.86,64.69,64.8,13764.0
2021-08-09 14:35:00,64.83,64.83,64.79,64.8,16944.0,64.83,64.83,64.79,64.8,16944.0
2021-08-09 14:40:00,64.8,64.8,64.71,64.71,6618.0,64.8,64.8,64.71,64.71,6618.0
2021-08-09 14:45:00,64.7,64.72,64.69,64.72,7440.0,64.7,64.72,64.69,64.72,7440.0
2021-08-09 14:50:00,64.74,64.74,64.67,64.71,36948.0,64.74,64.74,64.67,64.71,36948.0
2021-08-09 14:55:00,64.72,64.74,64.68,64.69,23376.0,64.72,64.74,64.68,64.69,23376.0
2021-08-09 15:00:00,64.67,64.67,64.61,64.62,20358.0,64.67,64.67,64.61,64.62,20358.0
2021-08-09 15:05:00,64.61,64.63,64.61,64.62,12894.0,64.61,64.63,64.61,64.62,12894.0
2021-08-09 15:10:00,64.61,64.61,64.53,64.53,21810.0,64.61,64.61,64.53,64.53,21810.0
2021-08-09 15:15:00,64.52,64.54,64.48,64.53,25482.0,64.52,64.54,64.48,64.53,25482.0
2021-08-09 15:20:00,64.52,64.53,64.48,64.48,11844.0,64.52,64.53,64.48,64.48,11844.0
2021-08-09 15:25:00,64.48,64.62,64.47,64.6,15000.0,64.48,64.62,64.47,64.6,15000.0
2021-08-09 15:30:00,64.62,64.62,64.53,64.58,82758.0,64.62,64.62,64.53,64.58,82758.0
2021-08-09 15:35:00,64.58,64.66,64.58,64.6,41202.0,64.58,64.66,64.58,64.6,41202.0
2021-08-09 15:40:00,64.61,64.64,64.6,64.6,31002.0,64.61,64.64,64.6,64.6,31002.0
2021-08-09 15:45:00,64.6,64.7,64.58,64.67,37350.0,64.6,64.7,64.58,64.67,37350.0
2021-08-09 15:50:00,64.67,64.75,64.67,64.69,76440.0,64.67,64.75,64.67,64.69,76440.0
2021-08-09 15:55:00,64.69,64.75,64.66,64.75,150426.0,64.69,64.75,64.66,64.75,150426.0
2021-08-10 09:30:00,64.99,65.14,64.83,64.83,122658.0,64.99,65.14,64.83,64.83,122658.0
2021-08-10 09:35:00,64.83,64.91,64.52,64.52,36450.0,64.83,64.91,64.52,64.52,36450.0
2021-08-10 09:40:00,64.54,64.77,64.51,64.76,9234.0,64.54,64.77,64.51,64.76,9234.0
2021-08-10 09:45:00,64.69,64.92,64.66,64.8,64152.0,64.69,64.92,64.66,64.8,64152.0
2021-08-10 09:50:00,64.75,64.88,64.71,64.77,15960.0,64.75,64.88,64.71,64.77,15960.0
2021-08-10 09:55:00,64.77,64.83,64.61,64.76,34962.0,64.77,64.83,64.61,64.76,34962.0
2021-08-10 10:00:00,64.82,64.83,64.64,64.64,15372.0,64.82,64.83,64.64,64.64,15372.0
2021-08-10 10:05:00,64.57,64.61,64.49,64.49,17700.0,64.57,64.61,64.49,64.49,17700.0
2021-08-10 10:10:00,64.52,64.52,64.24,64.24,32322.0,64.52,64.52,64.24,64.24,32322.0
2021-08-10 10:15:00,64.27,64.36,64.21,64.36,22530.0,64.27,64.36,64.21,64.36,22530.0
2021-08-10 10:20:00,64.29,64.3,64.19,64.21,26988.0,64.29,64.3,64.19,64.21,26988.0
2021-08-10 10:25:00,64.21,64.23,64.07,64.09,44166.0,64.21,64.23,64.07,64.09,44166.0
2021-08-10 10:30:00,64.07,64.07,63.72,63.74,59160.0,64.07,64.07,63.72,63.74,59160.0
2021-08-10 10:35:00,63.75,63.76,63.59,63.72,52068.0,63.75,63.76,63.59,63.72,52068.0
2021-08-10 10:40:00,63.74,63.74,63.45,63.58,80838.0,63.74,63.74,63.45,63.58,80838.0
2021-08-10 10:45:00,63.59,63.74,63.52,63.69,61038.0,63.59,63.74,63.52,63.69,61038.0
2021-08-10 10:50:00,63.7,63.7,63.51,63.54,35952.0,63.7,63.7,63.51,63.54,35952.0
2021-08-10 10:55:00,63.57,63.57,63.46,63.49,18378.0,63.57,63.57,63.46,63.49,18378.0
2021-08-10 11:00:00,63.41,63.5,63.34,63.45,26598.0,63.41,63.5,63.34,63.45,26598.0
2021-08-10 11:05:00,63.46,63.52,63.39,63.48,61710.0,63.46,63.52,63.39,63.48,61710.0
2021-08-10 11:10:00,63.48,63.59,63.46,63.48,27450.0,63.48,63.59,63.46,63.48,27450.0
2021-08-10 11:15:00,63.48,63.56,63.44,63.52,13374.0,63.48,63.56,63.44,63.52,13374.0
2021-08-10 11:20:00,63.52,63.62,63.5,63.62,23892.0,63.52,63.62,63.5,63.62,23892.0
2021-08-10 11:25:00,63.59,63.68,63.57,63.63,15306.0,63.59,63.68,63.57,63.63,15306.0
2021-08-10 11:30:00,63.66,63.98,63.66,63.98,27336.0,63.66,63.98,63.66,63.98,27336.0
2021-08-10 11:35:00,64.0,64.03,63.98,63.98,18594.0,64.0,64.03,63.98,63.98,18594.0
2021-08-10 11:40:00,64.0,64.01,63.94,63.96,19554.0,64.0,64.01,63.94,63.96,19554.0
2021-08-10 11:45:00,63.96,64.13,63.96,64.11,14736.0,63.96,64.13,63.96,64.11,14736.0
2021-08-10 11:50:00,64.14,64.14,64.06,64.06,25218.0,64.14,64.14,64.06,64.06,25218.0
2021-08-10 11:55:00,64.06,64.12,64.02,64.02,28950.0,64.06,64.12,64.02,64.02,28950.0
2021-08-10 12:00:00,64.01,64.22,64.01,64.21,24936.0,64.01,64.22,64.01,64.21,24936.0
2021-08-10 12:05:00,64.21,64.26,64.1,64.1,15642.0,64.21,64.26,64.1,64.1,15642.0
2021-08-10 12:10:00,64.1,64.13,63.98,63.98,27120.0,64.1,64.13,63.98,63.98,27120.0
2021-08-10 12:15:00,63.96,64.04,63.96,64.04,14700.0,63.96,64.04,63.96,64.04,14700.0
2021-08-10 12:20:00,64.01,64.01,63.96,63.96,6600.0,64.01,64.01,63.96,63.96,6600.0
2021-08-10 12:25:00,63.96,63.98,63.81,63.83,83460.0,63.96,63.98,63.81,63.83,83460.0
2021-08-10 12:30:00,63.83,63.88,63.76,63.76,16290.0,63.83,63.88,63.76,63.76,16290.0
2021-08-10 12:35:00,63.77,63.8,63.7,63.7,27906.0,63.77,63.8,63.7,63.7,27906.0
2021-08-10 12:40:00,63.68,63.7,63.64,63.64,20400.0,63.68,63.7,63.64,63.64,20400.0
2021-08-10 12:45:00,63.66,63.66,63.5,63.5,21960.0,63.66,63.66,63.5,63.5,21960.0
2021-08-10 12:50:00,63.52,63.58,63.5,63.55,23340.0,63.52,63.58,63.5,63.55,23340.0
2021-08-10 12:55:00,63.55,63.57,63.48,63.49,37290.0,63.55,63.57,63.48,63.49,37290.0
2021-08-10 13:00:00,63.51,63.58,63.49,63.55,99384.0,63.51,63.58,63.49,63.55,99384.0
2021-08-10 13:05:00,63.53,63.56,63.43,63.44,49926.0,63.53,63.56,63.43,63.44,49926.0
2021-08-10 13:10:00,63.38,63.43,63.3,63.35,94260.0,63.38,63.43,63.3,63.35,94260.0
2021-08-10 13:15:00,63.37,63.38,63.18,63.25,76866.0,63.37,63.38,63.18,63.25,76866.0
2021-08-10 13:20:00,63.23,63.25,63.17,63.2,56892.0,63.23,63.25,63.17,63.2,56892.0
2021-08-10 13:25:00,63.26,63.26,63.18,63.19,21264.0,63.26,63.26,63.18,63.19,21264.0
2021-08-10 13:30:00,63.21,63.21,63.09,63.09,38304.0,63.21,63.21,63.09,63.09,38304.0
2021-08-10 13:35:00,63.09,63.09,62.97,63.04,30534.0,63.09,63.09,62.97,63.04,30534.0
2021-08-10 13:40:00,63.03,63.05,63.0,63.02,19002.0,63.03,63.05,63.0,63.02,19002.0
2021-08-10 13:45:00,63.01,63.15,62.98,63.1,25464.0,63.01,63.15,62.98,63.1,25464.0
2021-08-10 13:50:00,63.09,63.18,63.09,63.16,19500.0,63.09,63.18,63.09,63.16,19500.0
2021-08-10 13:55:00,63.16,63.22,63.16,63.22,12798.0,63.16,63.22,63.16,63.22,12798.0
2021-08-10 14:00:00,63.19,63.23,63.03,63.03,36546.0,63.19,63.23,63.03,63.03,36546.0
2021-08-10 14:05:00,62.99,62.99,62.86,62.94,42114.0,62.99,62.99,62.86,62.94,42114.0
2021-08-10 14:10:00,62.93,63.0,62.91,62.97,22188.0,62.93,63.0,62.91,62.97,22188.0
2021-08-10 14:15:00,62.99,63.03,62.88,62.92,51516.0,62.99,63.03,62.88,62.92,51516.0
2021-08-10 14:20:00,62.94,63.06,62.84,63.06,79902.0,62.94,63.06,62.84,63.06,79902.0
2021-08-10 14:25:00,63.06,63.14,63.05,63.07,23838.0,63.06,63.14,63.05,63.07,23838.0
2021-08-10 14:30:00,63.09,63.1,63.04,63.04,21522.0,63.09,63.1,63.04,63.04,21522.0
2021-08-10 14:35:00,63.05,63.09,63.0,63.07,47838.0,63.05,63.09,63.0,63.07,47838.0
2021-08-10 14:40:00,63.06,63.07,63.02,63.03,30240.0,63.06,63.07,63.02,63.03,30240.0
2021-08-10 14:45:00,63.04,63.06,63.0,63.0,44454.0,63.04,63.06,63.0,63.0,44454.0
2021-08-10 14:50:00,63.06,63.07,63.0,63.0,28446.0,63.06,63.07,63.0,63.0,28446.0
2021-08-10 14:55:00,63.02,63.08,63.01,63.04,34104.0,63.02,63.08,63.01,63.04,34104.0
2021-08-10 15:00:00,63.06,63.07,63.01,63.06,22698.0,63.06,63.07,63.01,63.06,22698.0
2021-08-10 15:05:00,63.04,63.12,63.01,63.08,22758.0,63.04,63.12,63.01,63.08,22758.0
2021-08-10 15:10:00,63.09,63.19,63.07,63.19,28872.0,63.09,63.19,63.07,63.19,28872.0
2021-08-10 15:15:00,63.21,63.21,63.14,63.17,21342.0,63.21,63.21,63.14,63.17,21342.0
2021-08-10 15:20:00,63.16,63.21,63.15,63.2,22494.0,63.16,63.21,63.15,63.2,22494.0
2021-08-10 15:25:00,63.2,63.2,63.1,63.12,33870.0,63.2,63.2,63.1,63.12,33870.0
2021-08-10 15:30:00,63.14,63.19,63.1,63.19,31128.0,63.14,63.19,63.1,63.19,31128.0
2021-08-10 15:35:00,63.2,63.2,63.15,63.19,27834.0,63.2,63.2,63.15,63.19,27834.0
2021-08-10 15:40:00,63.17,63.17,63.1,63.12,38946.0,63.17,63.17,63.1,63.12,38946.0
2021-08-10 15:45:00,63.13,63.17,63.1,63.14,38268.0,63.13,63.17,63.1,63.14,38268.0
2021-08-10 15:50:00,63.15,63.15,63.05,63.05,71934.0,63.15,63.15,63.05,63.05,71934.0
2021-08-10 15:55:00,63.05,63.06,62.83,62.83,562434.0,63.05,63.06,62.83,62.83,562434.0
2021-08-11 09:30:00,62.6,62.78,62.4,62.6,175440.0,62.6,62.78,62.4,62.6,175440.0
2021-08-11 09:35:00,62.6,62.6,61.91,62.35,176586.0,62.6,62.6,61.91,62.35,176586.0
2021-08-11 09:40:00,62.31,62.41,62.01,62.17,56946.0,62.31,62.41,62.01,62.17,56946.0
2021-08-11 09:45:00,62.06,62.18,61.98,62.02,52956.0,62.06,62.18,61.98,62.02,52956.0
2021-08-11 09:50:00,62.0,62.52,62.0,62.31,85020.0,62.0,62.52,62.0,62.31,85020.0
2021-08-11 09:55:00,62.3,62.59,62.25,62.25,82602.0,62.3,62.59,62.25,62.25,82602.0
2021-08-11 10:00:00,62.16,62.63,62.16,62.57,55764.0,62.16,62.63,62.16,62.57,55764.0
2021-08-11 10:05:00,62.63,62.67,62.25,62.28,49674.0,62.63,62.67,62.25,62.28,49674.0
2021-08-11 10:10:00,62.34,62.47,62.09,62.12,113850.0,62.34,62.47,62.09,62.12,113850.0
2021-08-11 10:15:00,62.16,62.47,62.16,62.34,48300.0,62.16,62.47,62.16,62.34,48300.0
2021-08-11 10:20:00,62.34,62.47,62.34,62.45,20166.0,62.34,62.47,62.34,62.45,20166.0
2021-08-11 10:25:00,62.45,62.49,62.33,62.42,110616.0,62.45,62.49,62.33,62.42,110616.0
2021-08-11 10:30:00,62.46,62.56,62.41,62.43,38064.0,62.46,62.56,62.41,62.43,38064.0
2021-08-11 10:35:00,62.4,62.63,62.4,62.52,323460.0,62.4,62.63,62.4,62.52,323460.0
2021-08-11 10:40:00,62.49,62.49,62.34,62.46,29106.0,62.49,62.49,62.34,62.46,29106.0
2021-08-11 10:45:00,62.43,62.51,62.38,62.41,32034.0,62.43,62.51,62.38,62.41,32034.0
2021-08-11 10:50:00,62.38,62.5,62.26,62.26,68280.0,62.38,62.5,62.26,62.26,68280.0
2021-08-11 10:55:00,62.16,62.19,62.05,62.1,30252.0,62.16,62.19,62.05,62.1,30252.0
2021-08-11 11:00:00,62.12,62.23,61.92,61.96,122304.0,62.12,62.23,61.92,61.96,122304.0
2021-08-11 11:05:00,61.93,62.05,61.83,61.83,23100.0,61.93,62.05,61.83,61.83,23100.0
2021-08-11 11:10:00,61.89,61.96,61.77,61.84,79386.0,61.89,61.96,61.77,61.84,79386.0
2021-08-11 11:15:00,61.82,61.88,61.75,61.78,26730.0,61.82,61.88,61.75,61.78,26730.0
2021-08-11 11:20:00,61.77,61.91,61.73,61.91,37656.0,61.77,61.91,61.73,61.91,37656.0
2021-08-11 11:25:00,61.92,62.06,61.89,62.06,48000.0,61.92,62.06,61.89,62.06,48000.0
2021-08-11 11:30:00,62.0,62.06,62.0,62.0,16032.0,62.0,62.06,62.0,62.0,16032.0
2021-08-11 11:35:00,62.01,62.05,61.98,62.0,38592.0,62.01,62.05,61.98,62.0,38592.0
2021-08-11 11:40:00,62.0,62.05,61.91,61.91,21516.0,62.0,62.05,61.91,61.91,21516.0
2021-08-11 11:45:00,61.94,61.94,61.75,61.79,21264.0,61.94,61.94,61.75,61.79,21264.0
2021-08-11 11:50:00,61.75,61.79,61.69,61.71,18990.0,61.75,61.79,61.69,61.71,18990.0
2021-08-11 11:55:00,61.71,61.82,61.69,61.79,27870.0,61.71,61.82,61.69,61.79,27870.0
2021-08-11 12:00:00,61.86,61.93,61.79,61.92,27120.0,61.86,61.93,61.79,61.92,27120.0
2021-08-11 12:05:00,61.95,62.02,61.94,62.0,66708.0,61.95,62.02,61.94,62.0,66708.0
2021-08-11 12:10:00,61.99,62.06,61.98,62.01,26616.0,61.99,62.06,61.98,62.01,26616.0
2021-08-11 12:15:00,62.02,62.02,61.91,61.94,62712.0,62.02,62.02,61.91,61.94,62712.0
2021-08-11 12:20:00,61.96,62.01,61.86,61.86,36570.0,61.96,62.01,61.86,61.86,36570.0
2021-08-11 12:25:00,61.79,61.85,61.67,61.7,122922.0,61.79,61.85,61.67,61.7,122922.0
2021-08-11 12:30:00,61.74,61.82,61.72,61.78,72690.0,61.74,61.82,61.72,61.78,72690.0
2021-08-11 12:35:00,61.81,61.82,61.75,61.76,25974.0,61.81,61.82,61.75,61.76,25974.0
2021-08-11 12:40:00,61.74,61.91,61.67,61.88,42690.0,61.74,61.91,61.67,61.88,42690.0
2021-08-11 12:45:00,61.92,62.0,61.87,61.97,39528.0,61.92,62.0,61.87,61.97,39528.0
2021-08-11 12:50:00,61.96,61.96,61.9,61.93,11190.0,61.96,61.96,61.9,61.93,11190.0
2021-08-11 12:55:00,61.94,62.0,61.8,61.8,34338.0,61.94,62.0,61.8,61.8,34338.0
2021-08-11 13:00:00,61.79,61.83,61.72,61.79,93474.0,61.79,61.83,61.72,61.79,93474.0
2021-08-11 13:05:00,61.77,61.8,61.63,61.64,89610.0,61.77,61.8,61.63,61.64,89610.0
2021-08-11 13:10:00,61.65,61.93,61.63,61.89,164490.0,61.65,61.93,61.63,61.89,164490.0
2021-08-11 13:15:00,61.91,61.92,61.79,61.82,40542.0,61.91,61.92,61.79,61.82,40542.0
2021-08-11 13:20:00,61.81,61.93,61.8,61.91,62304.0,61.81,61.93,61.8,61.91,62304.0
2021-08-11 13:25:00,61.9,61.9,61.82,61.87,36654.0,61.9,61.9,61.82,61.87,36654.0
2021-08-11 13:30:00,61.87,61.87,61.69,61.76,29052.0,61.87,61.87,61.69,61.76,29052.0
2021-08-11 13:35:00,61.77,61.78,61.58,61.63,72078.0,61.77,61.78,61.58,61.63,72078.0
2021-08-11 13:40:00,61.59,61.63,61.52,61.52,60342.0,61.59,61.63,61.52,61.52,60342.0
2021-08-11 13:45:00,61.52,61.58,61.52,61.56,23700.0,61.52,61.58,61.52,61.56,23700.0
2021-08-11 13:50:00,61.54,61.66,61.5,61.65,62022.0,61.54,61.66,61.5,61.65,62022.0
2021-08-11 13:55:00,61.66,61.72,61.61,61.63,52728.0,61.66,61.72,61.61,61.63,52728.0
2021-08-11 14:00:00,61.64,61.69,61.58,61.66,104856.0,61.64,61.69,61.58,61.66,104856.0
2021-08-11 14:05:00,61.66,61.74,61.64,61.66,43632.0,61.66,61.74,61.64,61.66,43632.0
2021-08-11 14:10:00,61.63,61.63,61.53,61.53,30864.0,61.63,61.63,61.53,61.53,30864.0
2021-08-11 14:15:00,61.52,61.52,61.37,61.37,50712.0,61.52,61.52,61.37,61.37,50712.0
2021-08-11 14:20:00,61.37,61.4,61.29,61.29,90690.0,61.37,61.4,61.29,61.29,90690.0
2021-08-11 14:25:00,61.32,61.41,61.28,61.38,105768.0,61.32,61.41,61.28,61.38,105768.0
2021-08-11 14:30:00,61.38,61.42,61.34,61.38,73590.0,61.38,61.42,61.34,61.38,73590.0
2021-08-11 14:35:00,61.38,61.44,61.35,61.36,25722.0,61.38,61.44,61.35,61.36,25722.0
2021-08-11 14:40:00,61.35,61.5,61.32,61.44,120384.0,61.35,61.5,61.32,61.44,120384.0
2021-08-11 14:45:00,61.48,61.48,61.4,61.44,87714.0,61.48,61.48,61.4,61.44,87714.0
2021-08-11 14:50:00,61.46,61.5,61.22,61.29,102480.0,61.46,61.5,61.22,61.29,102480.0
2021-08-11 14:55:00,61.28,61.33,61.16,61.2,168864.0,61.28,61.33,61.16,61.2,168864.0
2021-08-11 15:00:00,61.2,61.35,61.19,61.32,47688.0,61.2,61.35,61.19,61.32,47688.0
2021-08-11 15:05:00,61.32,61.4,61.29,61.35,51636.0,61.32,61.4,61.29,61.35,51636.0
2021-08-11 15:10:00,61.33,61.33,61.21,61.23,50556.0,61.33,61.33,61.21,61.23,50556.0
2021-08-11 15:15:00,61.24,61.37,61.2,61.33,106254.0,61.24,61.37,61.2,61.33,106254.0
2021-08-11 15:20:00,61.35,61.37,61.3,61.34,95808.0,61.35,61.37,61.3,61.34,95808.0
2021-08-11 15:25:00,61.34,61.42,61.33,61.38,47400.0,61.34,61.42,61.33,61.38,47400.0
2021-08-11 15:30:00,61.38,61.38,61.24,61.24,97206.0,61.38,61.38,61.24,61.24,97206.0
2021-08-11 15:35:00,61.24,61.25,61.16,61.2,93120.0,61.24,61.25,61.16,61.2,93120.0
2021-08-11 15:40:00,61.2,61.27,61.15,61.15,135576.0,61.2,61.27,61.15,61.15,135576.0
2021-08-11 15:45:00,61.17,61.22,61.14,61.19,137544.0,61.17,61.22,61.14,61.19,137544.0
2021-08-11 15:50:00,61.16,61.24,61.13,61.18,382260.0,61.16,61.24,61.13,61.18,382260.0
2021-08-11 15:55:00,61.19,61.23,60.82,60.84,1152474.0,61.19,61.23,60.82,60.84,1152474.0
2021-08-12 09:30:00,60.93,61.41,60.93,61.33,307146.0,60.93,61.41,60.93,61.33,307146.0
2021-08-12 09:35:00,61.33,61.82,61.28,61.77,90972.0,61.33,61.82,61.28,61.77,90972.0
2021-08-12 09:40:00,61.72,61.85,61.52,61.73,76242.0,61.72,61.85,61.52,61.73,76242.0
2021-08-12 09:45:00,61.66,62.29,61.66,62.01,156378.0,61.66,62.29,61.66,62.01,156378.0
2021-08-12 09:50:00,62.07,62.23,61.81,61.82,123486.0,62.07,62.23,61.81,61.82,123486.0
2021-08-12 09:55:00,61.82,62.16,61.8,61.83,91806.0,61.82,62.16,61.8,61.83,91806.0
2021-08-12 10:00:00,61.72,61.79,61.59,61.71,29376.0,61.72,61.79,61.59,61.71,29376.0
2021-08-12 10:05:00,61.72,62.01,61.7,61.94,45396.0,61.72,62.01,61.7,61.94,45396.0
2021-08-12 10:10:00,61.94,62.05,61.84,61.9,52686.0,61.94,62.05,61.84,61.9,52686.0
2021-08-12 10:15:00,61.94,62.02,61.74,61.96,49008.0,61.94,62.02,61.74,61.96,49008.0
2021-08-12 10:20:00,61.98,62.0,61.91,61.91,36174.0,61.98,62.0,61.91,61.91,36174.0
2021-08-12 10:25:00,61.89,62.09,61.89,62.02,114390.0,61.89,62.09,61.89,62.02,114390.0
2021-08-12 10:30:00,62.04,62.15,61.99,62.04,91992.0,62.04,62.15,61.99,62.04,91992.0
2021-08-12 10:35:00,62.05,62.08,61.91,61.91,29232.0,62.05,62.08,61.91,61.91,29232.0
2021-08-12 10:40:00,61.92,62.09,61.89,61.89,40890.0,61.92,62.09,61.89,61.89,40890.0
2021-08-12 10:45:00,61.88,61.95,61.77,61.77,39480.0,61.88,61.95,61.77,61.77,39480.0
2021-08-12 10:50:00,61.81,61.82,61.68,61.68,37710.0,61.81,61.82,61.68,61.68,37710.0
2021-08-12 10:55:00,61.75,61.76,61.65,61.74,47172.0,61.75,61.76,61.65,61.74,47172.0
2021-08-12 11:00:00,61.73,61.77,61.67,61.67,37596.0,61.73,61.77,61.67,61.67,37596.0
2021-08-12 11:05:00,61.67,61.83,61.67,61.8,27150.0,61.67,61.83,61.67,61.8,27150.0
2021-08-12 11:10:00,61.78,61.78,61.57,61.57,46284.0,61.78,61.78,61.57,61.57,46284.0
2021-08-12 11:15:00,61.56,61.65,61.56,61.65,21102.0,61.56,61.65,61.56,61.65,21102.0
2021-08-12 11:20:00,61.67,61.75,61.62,61.65,26340.0,61.67,61.75,61.62,61.65,26340.0
2021-08-12 11:25:00,61.65,61.75,61.63,61.73,18408.0,61.65,61.75,61.63,61.73,18408.0
2021-08-12 11:30:00,61.76,61.76,61.69,61.73,50736.0,61.76,61.76,61.69,61.73,50736.0
2021-08-12 11:35:00,61.73,61.8,61.73,61.73,17562.0,61.73,61.8,61.73,61.73,17562.0
2021-08-12 11:40:00,61.7,61.89,61.69,61.85,25782.0,61.7,61.89,61.69,61.85,25782.0
2021-08-12 11:45:00,61.87,61.9,61.77,61.78,33156.0,61.87,61.9,61.77,61.78,33156.0
2021-08-12 11:50:00,61.79,61.8,61.72,61.8,27144.0,61.79,61.8,61.72,61.8,27144.0
2021-08-12 11:55:00,61.76,61.81,61.76,61.81,8400.0,61.76,61.81,61.76,61.81,8400.0
2021-08-12 12:00:00,61.81,61.81,61.72,61.72,23628.0,61.81,61.81,61.72,61.72,23628.0
2021-08-12 12:05:00,61.68,61.76,61.68,61.73,23700.0,61.68,61.76,61.68,61.73,23700.0
2021-08-12 12:10:00,61.69,61.82,61.69,61.75,16788.0,61.69,61.82,61.69,61.75,16788.0
2021-08-12 12:15:00,61.75,61.75,61.67,61.67,26172.0,61.75,61.75,61.67,61.67,26172.0
2021-08-12 12:20:00,61.67,61.67,61.61,61.62,15750.0,61.67,61.67,61.61,61.62,15750.0
2021-08-12 12:25:00,61.62,61.65,61.58,61.58,17952.0,61.62,61.65,61.58,61.58,17952.0
2021-08-12 12:30:00,61.6,61.62,61.58,61.6,17136.0,61.6,61.62,61.58,61.6,17136.0
2021-08-12 12:35:00,61.62,61.65,61.59,61.6,18210.0,61.62,61.65,61.59,61.6,18210.0
2021-08-12 12:40:00,61.61,61.61,61.55,61.57,20460.0,61.61,61.61,61.55,61.57,20460.0
2021-08-12 12:45:00,61.56,61.58,61.53,61.56,18372.0,61.56,61.58,61.53,61.56,18372.0
2021-08-12 12:50:00,61.54,61.57,61.47,61.47,30180.0,61.54,61.57,61.47,61.47,30180.0
2021-08-12 12:55:00,61.45,61.53,61.45,61.53,19620.0,61.45,61.53,61.45,61.53,19620.0
2021-08-12 13:00:00,61.54,61.62,61.5,61.53,25794.0,61.54,61.62,61.5,61.53,25794.0
2021-08-12 13:05:00,61.56,61.57,61.48,61.56,27870.0,61.56,61.57,61.48,61.56,27870.0
2021-08-12 13:10:00,61.57,61.57,61.53,61.55,22560.0,61.57,61.57,61.53,61.55,22560.0
2021-08-12 13:15:00,61.57,61.67,61.56,61.57,28464.0,61.57,61.67,61.56,61.57,28464.0
2021-08-12 13:20:00,61.6,61.64,61.59,61.61,17400.0,61.6,61.64,61.59,61.61,17400.0
2021-08-12 13:25:00,61.61,61.66,61.59,61.64,16488.0,61.61,61.66,61.59,61.64,16488.0
2021-08-12 13:30:00,61.62,61.65,61.6,61.6,26448.0,61.62,61.65,61.6,61.6,26448.0
2021-08-12 13:35:00,61.61,61.62,61.56,61.62,19224.0,61.61,61.62,61.56,61.62,19224.0
2021-08-12 13:40:00,61.62,61.68,61.6,61.6,27126.0,61.62,61.68,61.6,61.6,27126.0
2021-08-12 13:45:00,61.63,61.75,61.63,61.75,12672.0,61.63,61.75,61.63,61.75,12672.0
2021-08-12 13:50:00,61.76,61.81,61.75,61.81,21024.0,61.76,61.81,61.75,61.81,21024.0
2021-08-12 13:55:00,61.82,61.82,61.76,61.81,13908.0,61.82,61.82,61.76,61.81,13908.0
2021-08-12 14:00:00,61.79,61.83,61.76,61.77,37518.0,61.79,61.83,61.76,61.77,37518.0
2021-08-12 14:05:00,61.76,61.81,61.69,61.71,24678.0,61.76,61.81,61.69,61.71,24678.0
2021-08-12 14:10:00,61.72,61.79,61.72,61.79,20040.0,61.72,61.79,61.72,61.79,20040.0
2021-08-12 14:15:00,61.78,61.8,61.72,61.74,24624.0,61.78,61.8,61.72,61.74,24624.0
2021-08-12 14:20:00,61.73,61.81,61.73,61.8,22812.0,61.73,61.81,61.73,61.8,22812.0
2021-08-12 14:25:00,61.79,61.79,61.73,61.77,16950.0,61.79,61.79,61.73,61.77,16950.0
2021-08-12 14:30:00,61.77,61.8,61.73,61.75,19728.0,61.77,61.8,61.73,61.75,19728.0
2021-08-12 14:35:00,61.79,61.83,61.79,61.79,16896.0,61.79,61.83,61.79,61.79,16896.0
2021-08-12 14:40:00,61.79,61.86,61.79,61.84,10752.0,61.79,61.86,61.79,61.84,10752.0
2021-08-12 14:45:00,61.84,61.87,61.81,61.81,23010.0,61.84,61.87,61.81,61.81,23010.0
2021-08-12 14:50:00,61.83,61.92,61.83,61.92,14142.0,61.83,61.92,61.83,61.92,14142.0
2021-08-12 14:55:00,61.91,61.92,61.87,61.88,24462.0,61.91,61.92,61.87,61.88,24462.0
2021-08-12 15:00:00,61.87,61.91,61.79,61.79,30138.0,61.87,61.91,61.79,61.79,30138.0
2021-08-12 15:05:00,61.77,61.81,61.63,61.66,55668.0,61.77,61.81,61.63,61.66,55668.0
2021-08-12 15:10:00,61.67,61.7,61.64,61.67,51336.0,61.67,61.7,61.64,61.67,51336.0
2021-08-12 15:15:00,61.68,61.68,61.59,61.65,41256.0,61.68,61.68,61.59,61.65,41256.0
2021-08-12 15:20:00,61.63,61.7,61.6,61.65,30726.0,61.63,61.7,61.6,61.65,30726.0
2021-08-12 15:25:00,61.64,61.68,61.61,61.63,31284.0,61.64,61.68,61.61,61.63,31284.0
2021-08-12 15:30:00,61.64,61.73,61.61,61.73,67452.0,61.64,61.73,61.61,61.73,67452.0
2021-08-12 15:35:00,61.71,61.84,61.69,61.8,77682.0,61.71,61.84,61.69,61.8,77682.0
2021-08-12 15:40:00,61.81,61.81,61.7,61.76,72738.0,61.81,61.81,61.7,61.76,72738.0
2021-08-12 15:45:00,61.75,61.75,61.64,61.69,103284.0,61.75,61.75,61.64,61.69,103284.0
2021-08-12 15:50:00,61.69,61.81,61.64,61.79,102234.0,61.69,61.81,61.64,61.79,102234.0
2021-08-12 15:55:00,61.78,61.8,61.48,61.5,1080294.0,61.78,61.8,61.48,61.5,1080294.0
2021-08-13 09:30:00,61.82,62.08,61.67,61.81,191610.0,61.82,62.08,61.67,61.81,191610.0
2021-08-13 09:35:00,61.79,61.95,61.71,61.95,52824.0,61.79,61.95,61.71,61.95,52824.0
2021-08-13 09:40:00,61.86,62.04,61.79,62.04,70860.0,61.86,62.04,61.79,62.04,70860.0
2021-08-13 09:45:00,62.04,62.5,62.02,62.47,62310.0,62.04,62.5,62.02,62.47,62310.0
2021-08-13 09:50:00,62.46,62.57,62.19,62.2,135930.0,62.46,62.57,62.19,62.2,135930.0
2021-08-13 09:55:00,62.34,62.63,62.32,62.61,99336.0,62.34,62.63,62.32,62.61,99336.0
2021-08-13 10:00:00,62.57,62.66,62.41,62.63,86814.0,62.57,62.66,62.41,62.63,86814.0
2021-08-13 10:05:00,62.59,62.67,62.42,62.53,86592.0,62.59,62.67,62.42,62.53,86592.0
2021-08-13 10:10:00,62.5,62.53,62.42,62.47,79008.0,62.5,62.53,62.42,62.47,79008.0
2021-08-13 10:15:00,62.48,62.55,62.38,62.45,75840.0,62.48,62.55,62.38,62.45,75840.0
2021-08-13 10:20:00,62.47,62.52,62.39,62.45,37962.0,62.47,62.52,62.39,62.45,37962.0
2021-08-13 10:25:00,62.46,62.52,62.42,62.48,36288.0,62.46,62.52,62.42,62.48,36288.0
2021-08-13 10:30:00,62.42,62.44,62.36,62.43,48900.0,62.42,62.44,62.36,62.43,48900.0
2021-08-13 10:35:00,62.4,62.42,62.28,62.42,66534.0,62.4,62.42,62.28,62.42,66534.0
2021-08-13 10:40:00,62.42,62.44,62.3,62.35,56640.0,62.42,62.44,62.3,62.35,56640.0
2021-08-13 10:45:00,62.32,62.34,62.24,62.28,66894.0,62.32,62.34,62.24,62.28,66894.0
2021-08-13 10:50:00,62.22,62.3,62.17,62.21,29112.0,62.22,62.3,62.17,62.21,29112.0
2021-08-13 10:55:00,62.22,62.23,62.09,62.21,22326.0,62.22,62.23,62.09,62.21,22326.0
2021-08-13 11:00:00,62.21,62.46,62.18,62.46,14406.0,62.21,62.46,62.18,62.46,14406.0
2021-08-13 11:05:00,62.44,62.44,62.3,62.37,33132.0,62.44,62.44,62.3,62.37,33132.0
2021-08-13 11:10:00,62.31,62.37,62.29,62.34,17700.0,62.31,62.37,62.29,62.34,17700.0
2021-08-13 11:15:00,62.34,62.37,62.28,62.28,27720.0,62.34,62.37,62.28,62.28,27720.0
2021-08-13 11:20:00,62.29,62.37,62.26,62.27,58668.0,62.29,62.37,62.26,62.27,58668.0
2021-08-13 11:25:00,62.26,62.43,62.25,62.43,45168.0,62.26,62.43,62.25,62.43,45168.0
2021-08-13 11:30:00,62.43,62.48,62.37,62.42,29376.0,62.43,62.48,62.37,62.42,29376.0
2021-08-13 11:35:00,62.42,62.44,62.35,62.39,59844.0,62.42,62.44,62.35,62.39,59844.0
2021-08-13 11:40:00,62.36,62.47,62.34,62.38,27786.0,62.36,62.47,62.34,62.38,27786.0
2021-08-13 11:45:00,62.4,62.49,62.39,62.49,17688.0,62.4,62.49,62.39,62.49,17688.0
2021-08-13 11:50:00,62.49,62.56,62.45,62.45,36990.0,62.49,62.56,62.45,62.45,36990.0
2021-08-13 11:55:00,62.48,62.51,62.45,62.49,4200.0,62.48,62.51,62.45,62.49,4200.0
2021-08-13 12:00:00,62.52,62.62,62.51,62.58,18312.0,62.52,62.62,62.51,62.58,18312.0
2021-08-13 12:05:00,62.61,62.63,62.58,62.59,15156.0,62.61,62.63,62.58,62.59,15156.0
2021-08-13 12:10:00,62.57,62.68,62.57,62.68,29970.0,62.57,62.68,62.57,62.68,29970.0
2021-08-13 12:15:00,62.64,62.68,62.63,62.65,19332.0,62.64,62.68,62.63,62.65,19332.0
2021-08-13 12:20:00,62.65,62.65,62.59,62.59,11190.0,62.65,62.65,62.59,62.59,11190.0
2021-08-13 12:25:00,62.6,62.6,62.56,62.59,17964.0,62.6,62.6,62.56,62.59,17964.0
2021-08-13 12:30:00,62.57,62.63,62.57,62.58,20412.0,62.57,62.63,62.57,62.58,20412.0
2021-08-13 12:35:00,62.59,62.59,62.5,62.51,21156.0,62.59,62.59,62.5,62.51,21156.0
2021-08-13 12:40:00,62.49,62.55,62.48,62.51,12882.0,62.49,62.55,62.48,62.51,12882.0
2021-08-13 12:45:00,62.52,62.55,62.48,62.5,12840.0,62.52,62.55,62.48,62.5,12840.0
2021-08-13 12:50:00,62.51,62.56,62.5,62.56,26400.0,62.51,62.56,62.5,62.56,26400.0
2021-08-13 12:55:00,62.54,62.68,62.53,62.64,17784.0,62.54,62.68,62.53,62.64,17784.0
2021-08-13 13:00:00,62.65,62.7,62.59,62.59,30504.0,62.65,62.7,62.59,62.59,30504.0
2021-08-13 13:05:00,62.62,62.63,62.56,62.6,25452.0,62.62,62.63,62.56,62.6,25452.0
2021-08-13 13:10:00,62.6,62.67,62.6,62.63,14076.0,62.6,62.67,62.6,62.63,14076.0
2021-08-13 13:15:00,62.63,62.63,62.56,62.56,21126.0,62.63,62.63,62.56,62.56,21126.0
2021-08-13 13:20:00,62.55,62.55,62.48,62.52,10818.0,62.55,62.55,62.48,62.52,10818.0
2021-08-13 13:25:00,62.49,62.51,62.43,62.43,15300.0,62.49,62.51,62.43,62.43,15300.0
2021-08-13 13:30:00,62.46,62.51,62.46,62.48,46086.0,62.46,62.51,62.46,62.48,46086.0
2021-08-13 13:35:00,62.48,62.49,62.38,62.44,73920.0,62.48,62.49,62.38,62.44,73920.0
2021-08-13 13:40:00,62.42,62.48,62.41,62.48,15942.0,62.42,62.48,62.41,62.48,15942.0
2021-08-13 13:45:00,62.43,62.43,62.3,62.3,31326.0,62.43,62.43,62.3,62.3,31326.0
2021-08-13 13:50:00,62.3,62.35,62.29,62.35,12666.0,62.3,62.35,62.29,62.35,12666.0
2021-08-13 13:55:00,62.33,62.42,62.3,62.3,24702.0,62.33,62.42,62.3,62.3,24702.0
2021-08-13 14:00:00,62.29,62.3,62.26,62.29,11370.0,62.29,62.3,62.26,62.29,11370.0
2021-08-13 14:05:00,62.33,62.38,62.33,62.37,11268.0,62.33,62.38,62.33,62.37,11268.0
2021-08-13 14:10:00,62.37,62.38,62.31,62.33,8664.0,62.37,62.38,62.31,62.33,8664.0
2021-08-13 14:15:00,62.34,62.43,62.34,62.36,16692.0,62.34,62.43,62.34,62.36,16692.0
2021-08-13 14:20:00,62.33,62.39,62.32,62.39,13200.0,62.33,62.39,62.32,62.39,13200.0
2021-08-13 14:25:00,62.37,62.46,62.37,62.39,24450.0,62.37,62.46,62.37,62.39,24450.0
2021-08-13 14:30:00,62.35,62.41,62.35,62.38,3120.0,62.35,62.41,62.35,62.38,3120.0
2021-08-13 14:35:00,62.4,62.4,62.32,62.32,13836.0,62.4,62.4,62.32,62.32,13836.0
2021-08-13 14:40:00,62.33,62.33,62.29,62.31,9900.0,62.33,62.33,62.29,62.31,9900.0
2021-08-13 14:45:00,62.33,62.35,62.29,62.32,16692.0,62.33,62.35,62.29,62.32,16692.0
2021-08-13 14:50:00,62.31,62.31,62.28,62.3,6000.0,62.31,62.31,62.28,62.3,6000.0
2021-08-13 14:55:00,62.33,62.36,62.32,62.34,17934.0,62.33,62.36,62.32,62.34,17934.0
2021-08-13 15:00:00,62.34,62.35,62.3,62.31,11730.0,62.34,62.35,62.3,62.31,11730.0
2021-08-13 15:05:00,62.31,62.33,62.29,62.33,9810.0,62.31,62.33,62.29,62.33,9810.0
2021-08-13 15:10:00,62.31,62.38,62.3,62.38,25020.0,62.31,62.38,62.3,62.38,25020.0
2021-08-13 15:15:00,62.36,62.39,62.34,62.39,17598.0,62.36,62.39,62.34,62.39,17598.0
2021-08-13 15:20:00,62.36,62.39,62.35,62.39,18204.0,62.36,62.39,62.35,62.39,18204.0
2021-08-13 15:25:00,62.4,62.51,62.4,62.47,103704.0,62.4,62.51,62.4,62.47,103704.0
2021-08-13 15:30:00,62.47,62.5,62.45,62.5,56220.0,62.47,62.5,62.45,62.5,56220.0
2021-08-13 15:35:00,62.5,62.5,62.46,62.46,74364.0,62.5,62.5,62.46,62.46,74364.0
2021-08-13 15:40:00,62.48,62.5,62.45,62.47,117792.0,62.48,62.5,62.45,62.47,117792.0
2021-08-13 15:45:00,62.47,62.5,62.45,62.47,136740.0,62.47,62.5,62.45,62.47,136740.0
2021-08-13 15:50:00,62.47,62.49,62.44,62.48,213384.0,62.47,62.49,62.44,62.48,213384.0
2021-08-13 15:55:00,62.47,62.49,62.32,62.34,763206.0,62.47,62.49,62.32,62.34,763206.0
2021-08-16 09:30:00,62.08,62.49,62.08,62.49,139410.0,62.08,62.49,62.08,62.49,139410.0
2021-08-16 09:35:00,62.37,62.71,62.37,62.59,35298.0,62.37,62.71,62.37,62.59,35298.0
2021-08-16 09:40:00,62.5,62.77,62.38,62.43,107118.0,62.5,62.77,62.38,62.43,107118.0
2021-08-16 09:45:00,62.37,62.5,62.22,62.24,73230.0,62.37,62.5,62.22,62.24,73230.0
2021-08-16 09:50:00,62.27,62.35,61.83,61.88,54684.0,62.27,62.35,61.83,61.88,54684.0
2021-08-16 09:55:00,61.81,62.16,61.81,62.16,19416.0,61.81,62.16,61.81,62.16,19416.0
2021-08-16 10:00:00,62.16,62.23,62.04,62.12,28362.0,62.16,62.23,62.04,62.12,28362.0
2021-08-16 10:05:00,62.17,62.2,61.98,62.11,14796.0,62.17,62.2,61.98,62.11,14796.0
2021-08-16 10:10:00,62.17,62.17,61.75,61.75,30522.0,62.17,62.17,61.75,61.75,30522.0
2021-08-16 10:15:00,61.73,61.74,61.56,61.67,33186.0,61.73,61.74,61.56,61.67,33186.0
2021-08-16 10:20:00,61.65,62.05,61.6,61.98,28914.0,61.65,62.05,61.6,61.98,28914.0
2021-08-16 10:25:00,61.92,62.18,61.92,62.13,70566.0,61.92,62.18,61.92,62.13,70566.0
2021-08-16 10:30:00,61.99,62.17,61.89,62.14,59568.0,61.99,62.17,61.89,62.14,59568.0
2021-08-16 10:35:00,62.23,62.29,62.18,62.28,13200.0,62.23,62.29,62.18,62.28,13200.0
2021-08-16 10:40:00,62.26,62.26,62.0,62.11,23448.0,62.26,62.26,62.0,62.11,23448.0
2021-08-16 10:45:00,62.11,62.16,62.03,62.16,5472.0,62.11,62.16,62.03,62.16,5472.0
2021-08-16 10:50:00,62.21,62.21,61.88,61.92,24708.0,62.21,62.21,61.88,61.92,24708.0
2021-08-16 10:55:00,61.92,61.93,61.84,61.93,20154.0,61.92,61.93,61.84,61.93,20154.0
2021-08-16 11:00:00,61.93,62.1,61.92,62.03,11850.0,61.93,62.1,61.92,62.03,11850.0
2021-08-16 11:05:00,62.03,62.13,61.88,62.05,20808.0,62.03,62.13,61.88,62.05,20808.0
2021-08-16 11:10:00,62.05,62.09,61.88,62.03,25002.0,62.05,62.09,61.88,62.03,25002.0
2021-08-16 11:15:00,62.03,62.16,61.97,62.1,24066.0,62.03,62.16,61.97,62.1,24066.0
2021-08-16 11:20:00,62.11,62.23,62.04,62.1,33150.0,62.11,62.23,62.04,62.1,33150.0
2021-08-16 11:25:00,62.1,62.12,62.02,62.05,25644.0,62.1,62.12,62.02,62.05,25644.0
2021-08-16 11:30:00,62.03,62.2,62.02,62.2,52932.0,62.03,62.2,62.02,62.2,52932.0
2021-08-16 11:35:00,62.23,62.28,62.15,62.19,16128.0,62.23,62.28,62.15,62.19,16128.0
2021-08-16 11:40:00,62.24,62.37,62.2,62.2,20592.0,62.24,62.37,62.2,62.2,20592.0
2021-08-16 11:45:00,62.21,62.24,62.2,62.24,9042.0,62.21,62.24,62.2,62.24,9042.0
2021-08-16 11:50:00,62.28,62.29,62.12,62.15,22026.0,62.28,62.29,62.12,62.15,22026.0
2021-08-16 11:55:00,62.16,62.2,62.14,62.2,11106.0,62.16,62.2,62.14,62.2,11106.0
2021-08-16 12:00:00,62.16,62.29,62.12,62.25,21678.0,62.16,62.29,62.12,62.25,21678.0
2021-08-16 12:05:00,62.21,62.32,62.21,62.27,15330.0,62.21,62.32,62.21,62.27,15330.0
2021-08-16 12:10:00,62.25,62.33,62.25,62.32,30906.0,62.25,62.33,62.25,62.32,30906.0
2021-08-16 12:15:00,62.28,62.28,62.21,62.26,25356.0,62.28,62.28,62.21,62.26,25356.0
2021-08-16 12:20:00,62.23,62.26,62.17,62.21,16506.0,62.23,62.26,62.17,62.21,16506.0
2021-08-16 12:25:00,62.19,62.2,62.14,62.19,11010.0,62.19,62.2,62.14,62.19,11010.0
2021-08-16 12:30:00,62.17,62.17,62.12,62.14,15288.0,62.17,62.17,62.12,62.14,15288.0
2021-08-16 12:35:00,62.14,62.21,62.13,62.16,12804.0,62.14,62.21,62.13,62.16,12804.0
2021-08-16 12:40:00,62.12,62.13,62.1,62.13,8982.0,62.12,62.13,62.1,62.13,8982.0
2021-08-16 12:45:00,62.13,62.18,62.12,62.12,9048.0,62.13,62.18,62.12,62.12,9048.0
2021-08-16 12:50:00,62.18,62.22,62.15,62.19,10242.0,62.18,62.22,62.15,62.19,10242.0
2021-08-16 12:55:00,62.21,62.21,62.15,62.2,21660.0,62.21,62.21,62.15,62.2,21660.0
2021-08-16 13:00:00,62.23,62.28,62.23,62.25,15144.0,62.23,62.28,62.23,62.25,15144.0
2021-08-16 13:05:00,62.26,62.29,62.23,62.28,21600.0,62.26,62.29,62.23,62.28,21600.0
2021-08-16 13:10:00,62.28,62.28,62.2,62.2,18114.0,62.28,62.28,62.2,62.2,18114.0
2021-08-16 13:15:00,62.22,62.23,62.17,62.21,16806.0,62.22,62.23,62.17,62.21,16806.0
2021-08-16 13:20:00,62.17,62.3,62.16,62.25,48762.0,62.17,62.3,62.16,62.25,48762.0
2021-08-16 13:25:00,62.23,62.27,62.23,62.27,8400.0,62.23,62.27,62.23,62.27,8400.0
2021-08-16 13:30:00,62.28,62.32,62.23,62.29,75006.0,62.28,62.32,62.23,62.29,75006.0
2021-08-16 13:35:00,62.27,62.36,62.26,62.34,23232.0,62.27,62.36,62.26,62.34,23232.0
2021-08-16 13:40:00,62.36,62.36,62.26,62.27,15636.0,62.36,62.36,62.26,62.27,15636.0
2021-08-16 13:45:00,62.29,62.29,62.22,62.24,51504.0,62.29,62.29,62.22,62.24,51504.0
2021-08-16 13:50:00,62.26,62.3,62.24,62.24,16200.0,62.26,62.3,62.24,62.24,16200.0
2021-08-16 13:55:00,62.25,62.25,62.05,62.07,39756.0,62.25,62.25,62.05,62.07,39756.0
2021-08-16 14:00:00,62.0,62.02,61.93,61.93,32928.0,62.0,62.02,61.93,61.93,32928.0
2021-08-16 14:05:00,61.93,61.93,61.84,61.86,29880.0,61.93,61.93,61.84,61.86,29880.0
2021-08-16 14:10:00,61.84,62.03,61.82,62.03,36768.0,61.84,62.03,61.82,62.03,36768.0
2021-08-16 14:15:00,62.01,62.01,61.96,62.0,12726.0,62.01,62.01,61.96,62.0,12726.0
2021-08-16 14:20:00,62.0,62.02,61.93,61.96,20148.0,62.0,62.02,61.93,61.96,20148.0
2021-08-16 14:25:00,61.96,61.97,61.91,61.91,24174.0,61.96,61.97,61.91,61.91,24174.0
2021-08-16 14:30:00,61.9,61.99,61.9,61.99,20718.0,61.9,61.99,61.9,61.99,20718.0
2021-08-16 14:35:00,62.01,62.11,62.0,62.01,62100.0,62.01,62.11,62.0,62.01,62100.0
2021-08-16 14:40:00,62.0,62.0,61.83,61.88,32640.0,62.0,62.0,61.83,61.88,32640.0
2021-08-16 14:45:00,61.88,61.98,61.87,61.97,24078.0,61.88,61.98,61.87,61.97,24078.0
2021-08-16 14:50:00,61.99,62.02,61.89,61.89,26208.0,61.99,62.02,61.89,61.89,26208.0
2021-08-16 14:55:00,61.89,61.9,61.75,61.76,22380.0,61.89,61.9,61.75,61.76,22380.0
2021-08-16 15:00:00,61.75,61.75,61.7,61.71,18420.0,61.75,61.75,61.7,61.71,18420.0
2021-08-16 15:05:00,61.71,61.71,61.64,61.68,24114.0,61.71,61.71,61.64,61.68,24114.0
2021-08-16 15:10:00,61.69,61.76,61.68,61.76,21738.0,61.69,61.76,61.68,61.76,21738.0
2021-08-16 15:15:00,61.75,61.8,61.75,61.77,25158.0,61.75,61.8,61.75,61.77,25158.0
2021-08-16 15:20:00,61.77,61.79,61.7,61.7,28008.0,61.77,61.79,61.7,61.7,28008.0
2021-08-16 15:25:00,61.71,61.71,61.65,61.65,17502.0,61.71,61.71,61.65,61.65,17502.0
2021-08-16 15:30:00,61.64,61.66,61.52,61.57,60648.0,61.64,61.66,61.52,61.57,60648.0
2021-08-16 15:35:00,61.56,61.59,61.56,61.59,30258.0,61.56,61.59,61.56,61.59,30258.0
2021-08-16 15:40:00,61.59,61.68,61.59,61.67,47748.0,61.59,61.68,61.59,61.67,47748.0
2021-08-16 15:45:00,61.66,61.66,61.52,61.6,81138.0,61.66,61.66,61.52,61.6,81138.0
2021-08-16 15:50:00,61.63,61.74,61.61,61.7,117540.0,61.63,61.74,61.61,61.7,117540.0
2021-08-16 15:55:00,61.7,61.72,61.64,61.72,254052.0,61.7,61.72,61.64,61.72,254052.0
2021-08-17 09:30:00,61.55,61.7,61.03,61.14,115584.0,61.55,61.7,61.03,61.14,115584.0
2021-08-17 09:35:00,61.17,61.38,61.13,61.13,85770.0,61.17,61.38,61.13,61.13,85770.0
2021-08-17 09:40:00,61.1,61.49,61.07,61.28,26892.0,61.1,61.49,61.07,61.28,26892.0
2021-08-17 09:45:00,61.28,61.45,61.26,61.26,22014.0,61.28,61.45,61.26,61.26,22014.0
2021-08-17 09:50:00,61.2,61.22,60.72,60.82,91566.0,61.2,61.22,60.72,60.82,91566.0
2021-08-17 09:55:00,60.81,60.87,60.72,60.85,79218.0,60.81,60.87,60.72,60.85,79218.0
2021-08-17 10:00:00,60.77,60.95,60.75,60.75,39174.0,60.77,60.95,60.75,60.75,39174.0
2021-08-17 10:05:00,60.72,60.76,60.47,60.47,34596.0,60.72,60.76,60.47,60.47,34596.0
2021-08-17 10:10:00,60.54,60.67,60.45,60.67,36480.0,60.54,60.67,60.45,60.67,36480.0
2021-08-17 10:15:00,60.63,60.77,60.58,60.7,18072.0,60.63,60.77,60.58,60.7,18072.0
2021-08-17 10:20:00,60.7,60.91,60.65,60.84,68622.0,60.7,60.91,60.65,60.84,68622.0
2021-08-17 10:25:00,60.85,61.04,60.85,61.03,12666.0,60.85,61.04,60.85,61.03,12666.0
2021-08-17 10:30:00,60.97,60.97,60.81,60.92,22776.0,60.97,60.97,60.81,60.92,22776.0
2021-08-17 10:35:00,60.9,61.19,60.9,61.11,25908.0,60.9,61.19,60.9,61.11,25908.0
2021-08-17 10:40:00,61.13,61.17,61.04,61.17,19902.0,61.13,61.17,61.04,61.17,19902.0
2021-08-17 10:45:00,61.21,61.28,61.15,61.21,18624.0,61.21,61.28,61.15,61.21,18624.0
2021-08-17 10:50:00,61.16,61.17,61.07,61.11,18174.0,61.16,61.17,61.07,61.11,18174.0
2021-08-17 10:55:00,61.06,61.12,60.96,60.99,23148.0,61.06,61.12,60.96,60.99,23148.0
2021-08-17 11:00:00,60.98,61.04,60.89,60.89,16158.0,60.98,61.04,60.89,60.89,16158.0
2021-08-17 11:05:00,60.86,60.89,60.8,60.89,16380.0,60.86,60.89,60.8,60.89,16380.0
2021-08-17 11:10:00,60.86,60.9,60.79,60.83,29364.0,60.86,60.9,60.79,60.83,29364.0
2021-08-17 11:15:00,60.94,60.94,60.77,60.79,28704.0,60.94,60.94,60.77,60.79,28704.0
2021-08-17 11:20:00,60.79,60.83,60.74,60.79,9276.0,60.79,60.83,60.74,60.79,9276.0
2021-08-17 11:25:00,60.81,60.82,60.72,60.74,23268.0,60.81,60.82,60.72,60.74,23268.0
2021-08-17 11:30:00,60.72,60.89,60.71,60.85,27300.0,60.72,60.89,60.71,60.85,27300.0
2021-08-17 11:35:00,60.85,60.94,60.85,60.91,16932.0,60.85,60.94,60.85,60.91,16932.0
2021-08-17 11:40:00,60.87,60.88,60.72,60.78,28632.0,60.87,60.88,60.72,60.78,28632.0
2021-08-17 11:45:00,60.77,60.85,60.76,60.84,17478.0,60.77,60.85,60.76,60.84,17478.0
2021-08-17 11:50:00,60.83,60.85,60.7,60.75,22986.0,60.83,60.85,60.7,60.75,22986.0
2021-08-17 11:55:00,60.67,60.79,60.63,60.67,20226.0,60.67,60.79,60.63,60.67,20226.0
2021-08-17 12:00:00,60.67,60.73,60.61,60.73,20118.0,60.67,60.73,60.61,60.73,20118.0
2021-08-17 12:05:00,60.72,60.82,60.72,60.82,13896.0,60.72,60.82,60.72,60.82,13896.0
2021-08-17 12:10:00,60.78,60.87,60.76,60.85,14826.0,60.78,60.87,60.76,60.85,14826.0
2021-08-17 12:15:00,60.84,60.84,60.71,60.74,18582.0,60.84,60.84,60.71,60.74,18582.0
2021-08-17 12:20:00,60.74,60.77,60.67,60.72,50100.0,60.74,60.77,60.67,60.72,50100.0
2021-08-17 12:25:00,60.69,60.82,60.66,60.82,21072.0,60.69,60.82,60.66,60.82,21072.0
2021-08-17 12:30:00,60.83,60.83,60.76,60.79,24300.0,60.83,60.83,60.76,60.79,24300.0
2021-08-17 12:35:00,60.79,60.94,60.79,60.93,17808.0,60.79,60.94,60.79,60.93,17808.0
2021-08-17 12:40:00,60.9,60.92,60.81,60.86,18012.0,60.9,60.92,60.81,60.86,18012.0
2021-08-17 12:45:00,60.82,60.83,60.76,60.77,19206.0,60.82,60.83,60.76,60.77,19206.0
2021-08-17 12:50:00,60.81,60.91,60.78,60.86,36102.0,60.81,60.91,60.78,60.86,36102.0
2021-08-17 12:55:00,60.82,60.83,60.77,60.77,11388.0,60.82,60.83,60.77,60.77,11388.0
2021-08-17 13:00:00,60.77,61.02,60.77,61.01,25740.0,60.77,61.02,60.77,61.01,25740.0
2021-08-17 13:05:00,61.0,61.18,60.96,61.18,33828.0,61.0,61.18,60.96,61.18,33828.0
2021-08-17 13:10:00,61.15,61.15,61.05,61.08,27648.0,61.15,61.15,61.05,61.08,27648.0
2021-08-17 13:15:00,61.06,61.07,60.98,61.01,7752.0,61.06,61.07,60.98,61.01,7752.0
2021-08-17 13:20:00,61.02,61.07,60.97,61.03,11436.0,61.02,61.07,60.97,61.03,11436.0
2021-08-17 13:25:00,60.98,61.08,60.98,61.06,13950.0,60.98,61.08,60.98,61.06,13950.0
2021-08-17 13:30:00,61.04,61.06,60.99,61.03,18912.0,61.04,61.06,60.99,61.03,18912.0
2021-08-17 13:35:00,61.03,61.03,60.94,60.99,4836.0,61.03,61.03,60.94,60.99,4836.0
2021-08-17 13:40:00,61.01,61.01,60.94,60.96,11760.0,61.01,61.01,60.94,60.96,11760.0
2021-08-17 13:45:00,60.92,60.96,60.9,60.94,15558.0,60.92,60.96,60.9,60.94,15558.0
2021-08-17 13:50:00,60.95,60.95,60.9,60.91,12618.0,60.95,60.95,60.9,60.91,12618.0
2021-08-17 13:55:00,60.88,60.93,60.85,60.88,17562.0,60.88,60.93,60.85,60.88,17562.0
2021-08-17 14:00:00,60.91,61.05,60.91,61.01,9054.0,60.91,61.05,60.91,61.01,9054.0
2021-08-17 14:05:00,60.99,61.02,60.98,61.0,4806.0,60.99,61.02,60.98,61.0,4806.0
2021-08-17 14:10:00,60.99,61.02,60.95,60.99,132882.0,60.99,61.02,60.95,60.99,132882.0
2021-08-17 14:15:00,61.02,61.09,61.02,61.07,11184.0,61.02,61.09,61.02,61.07,11184.0
2021-08-17 14:20:00,61.07,61.14,61.03,61.13,12918.0,61.07,61.14,61.03,61.13,12918.0
2021-08-17 14:25:00,61.08,61.1,61.01,61.01,7068.0,61.08,61.1,61.01,61.01,7068.0
2021-08-17 14:30:00,61.04,61.04,60.99,60.99,19686.0,61.04,61.04,60.99,60.99,19686.0
2021-08-17 14:35:00,61.0,61.0,60.9,60.9,8484.0,61.0,61.0,60.9,60.9,8484.0
2021-08-17 14:40:00,60.93,60.94,60.88,60.94,18612.0,60.93,60.94,60.88,60.94,18612.0
2021-08-17 14:45:00,60.94,60.98,60.89,60.96,10242.0,60.94,60.98,60.89,60.96,10242.0
2021-08-17 14:50:00,60.99,60.99,60.92,60.96,15084.0,60.99,60.99,60.92,60.96,15084.0
2021-08-17 14:55:00,60.99,61.13,60.97,61.07,12930.0,60.99,61.13,60.97,61.07,12930.0
2021-08-17 15:00:00,61.08,61.08,61.03,61.04,6456.0,61.08,61.08,61.03,61.04,6456.0
2021-08-17 15:05:00,61.04,61.04,61.02,61.04,4278.0,61.04,61.04,61.02,61.04,4278.0
2021-08-17 15:10:00,61.05,61.09,61.03,61.06,26706.0,61.05,61.09,61.03,61.06,26706.0
2021-08-17 15:15:00,61.06,61.07,61.04,61.07,26436.0,61.06,61.07,61.04,61.07,26436.0
2021-08-17 15:20:00,61.08,61.12,61.06,61.09,25308.0,61.08,61.12,61.06,61.09,25308.0
2021-08-17 15:25:00,61.1,61.14,61.08,61.09,27150.0,61.1,61.14,61.08,61.09,27150.0
2021-08-17 15:30:00,61.08,61.11,61.03,61.04,33906.0,61.08,61.11,61.03,61.04,33906.0
2021-08-17 15:35:00,61.04,61.08,60.96,60.98,30198.0,61.04,61.08,60.96,60.98,30198.0
2021-08-17 15:40:00,60.96,60.99,60.94,60.98,20622.0,60.96,60.99,60.94,60.98,20622.0
2021-08-17 15:45:00,60.98,61.0,60.9,60.94,92220.0,60.98,61.0,60.9,60.94,92220.0
2021-08-17 15:50:00,60.98,61.06,60.96,61.01,84402.0,60.98,61.06,60.96,61.01,84402.0
2021-08-17 15:55:00,61.01,61.11,60.93,60.96,356430.0,61.01,61.11,60.93,60.96,356430.0
2021-08-18 09:30:00,61.0,61.33,60.84,61.09,76998.0,61.0,61.33,60.84,61.09,76998.0
2021-08-18 09:35:00,61.09,61.09,60.75,60.88,44058.0,61.09,61.09,60.75,60.88,44058.0
2021-08-18 09:40:00,60.94,60.94,60.33,60.33,55530.0,60.94,60.94,60.33,60.33,55530.0
2021-08-18 09:45:00,60.35,60.38,60.13,60.13,105378.0,60.35,60.38,60.13,60.13,105378.0
2021-08-18 09:50:00,60.17,60.35,60.12,60.24,65040.0,60.17,60.35,60.12,60.24,65040.0
2021-08-18 09:55:00,60.19,60.5,60.19,60.5,31602.0,60.19,60.5,60.19,60.5,31602.0
2021-08-18 10:00:00,60.5,60.5,60.24,60.31,55674.0,60.5,60.5,60.24,60.31,55674.0
2021-08-18 10:05:00,60.31,60.6,60.31,60.54,21654.0,60.31,60.6,60.31,60.54,21654.0
2021-08-18 10:10:00,60.54,60.79,60.52,60.79,20418.0,60.54,60.79,60.52,60.79,20418.0
2021-08-18 10:15:00,60.76,60.84,60.67,60.74,16860.0,60.76,60.84,60.67,60.74,16860.0
2021-08-18 10:20:00,60.72,60.8,60.58,60.68,33756.0,60.72,60.8,60.58,60.68,33756.0
2021-08-18 10:25:00,60.67,60.69,60.53,60.66,25980.0,60.67,60.69,60.53,60.66,25980.0
2021-08-18 10:30:00,60.69,60.83,60.65,60.76,33918.0,60.69,60.83,60.65,60.76,33918.0
2021-08-18 10:35:00,60.74,60.83,60.69,60.74,22488.0,60.74,60.83,60.69,60.74,22488.0
2021-08-18 10:40:00,60.76,60.91,60.7,60.91,21876.0,60.76,60.91,60.7,60.91,21876.0
2021-08-18 10:45:00,60.83,60.89,60.78,60.83,29952.0,60.83,60.89,60.78,60.83,29952.0
2021-08-18 10:50:00,60.84,60.97,60.84,60.97,6654.0,60.84,60.97,60.84,60.97,6654.0
2021-08-18 10:55:00,61.04,61.05,60.83,60.91,77892.0,61.04,61.05,60.83,60.91,77892.0
2021-08-18 11:00:00,60.96,60.98,60.8,60.84,80778.0,60.96,60.98,60.8,60.84,80778.0
2021-08-18 11:05:00,60.84,60.84,60.73,60.82,43758.0,60.84,60.84,60.73,60.82,43758.0
2021-08-18 11:10:00,60.83,60.83,60.7,60.74,29736.0,60.83,60.83,60.7,60.74,29736.0
2021-08-18 11:15:00,60.75,60.75,60.67,60.7,35142.0,60.75,60.75,60.67,60.7,35142.0
2021-08-18 11:20:00,60.72,60.82,60.72,60.79,20070.0,60.72,60.82,60.72,60.79,20070.0
2021-08-18 11:25:00,60.77,60.78,60.62,60.62,36036.0,60.77,60.78,60.62,60.62,36036.0
2021-08-18 11:30:00,60.62,60.62,60.44,60.44,29166.0,60.62,60.62,60.44,60.44,29166.0
2021-08-18 11:35:00,60.44,60.55,60.41,60.5,52878.0,60.44,60.55,60.41,60.5,52878.0
2021-08-18 11:40:00,60.54,60.61,60.5,60.51,60426.0,60.54,60.61,60.5,60.51,60426.0
2021-08-18 11:45:00,60.49,60.57,60.48,60.5,48114.0,60.49,60.57,60.48,60.5,48114.0
2021-08-18 11:50:00,60.52,60.63,60.46,60.6,25272.0,60.52,60.63,60.46,60.6,25272.0
2021-08-18 11:55:00,60.63,60.76,60.63,60.74,21312.0,60.63,60.76,60.63,60.74,21312.0
2021-08-18 12:00:00,60.74,60.79,60.72,60.72,17706.0,60.74,60.79,60.72,60.72,17706.0
2021-08-18 12:05:00,60.78,60.83,60.73,60.79,13656.0,60.78,60.83,60.73,60.79,13656.0
2021-08-18 12:10:00,60.77,60.79,60.74,60.79,14640.0,60.77,60.79,60.74,60.79,14640.0
2021-08-18 12:15:00,60.76,60.81,60.73,60.81,9660.0,60.76,60.81,60.73,60.81,9660.0
2021-08-18 12:20:00,60.81,60.86,60.77,60.77,39720.0,60.81,60.86,60.77,60.77,39720.0
2021-08-18 12:25:00,60.76,60.86,60.72,60.86,14658.0,60.76,60.86,60.72,60.86,14658.0
2021-08-18 12:30:00,60.88,60.91,60.86,60.91,6168.0,60.88,60.91,60.86,60.91,6168.0
2021-08-18 12:35:00,60.88,60.92,60.88,60.91,17616.0,60.88,60.92,60.88,60.91,17616.0
2021-08-18 12:40:00,60.94,60.94,60.83,60.85,20922.0,60.94,60.94,60.83,60.85,20922.0
2021-08-18 12:45:00,60.85,60.85,60.79,60.79,19548.0,60.85,60.85,60.79,60.79,19548.0
2021-08-18 12:50:00,60.8,60.88,60.76,60.88,18270.0,60.8,60.88,60.76,60.88,18270.0
2021-08-18 12:55:00,60.85,60.86,60.77,60.77,20496.0,60.85,60.86,60.77,60.77,20496.0
2021-08-18 13:00:00,60.75,60.87,60.75,60.87,28482.0,60.75,60.87,60.75,60.87,28482.0
2021-08-18 13:05:00,60.88,60.88,60.75,60.79,18726.0,60.88,60.88,60.75,60.79,18726.0
2021-08-18 13:10:00,60.78,60.88,60.77,60.88,13980.0,60.78,60.88,60.77,60.88,13980.0
2021-08-18 13:15:00,60.93,60.95,60.84,60.84,15342.0,60.93,60.95,60.84,60.84,15342.0
2021-08-18 13:20:00,60.86,60.88,60.68,60.8,85182.0,60.86,60.88,60.68,60.8,85182.0
2021-08-18 13:25:00,60.76,60.89,60.76,60.87,9000.0,60.76,60.89,60.76,60.87,9000.0
2021-08-18 13:30:00,60.89,60.9,60.79,60.83,13176.0,60.89,60.9,60.79,60.83,13176.0
2021-08-18 13:35:00,60.76,60.81,60.76,60.76,11736.0,60.76,60.81,60.76,60.76,11736.0
2021-08-18 13:40:00,60.8,60.82,60.72,60.72,18300.0,60.8,60.82,60.72,60.72,18300.0
2021-08-18 13:45:00,60.72,60.73,60.68,60.7,13380.0,60.72,60.73,60.68,60.7,13380.0
2021-08-18 13:50:00,60.7,60.77,60.7,60.77,30858.0,60.7,60.77,60.7,60.77,30858.0
2021-08-18 13:55:00,60.78,60.82,60.64,60.72,23508.0,60.78,60.82,60.64,60.72,23508.0
2021-08-18 14:00:00,60.77,60.98,60.77,60.96,11760.0,60.77,60.98,60.77,60.96,11760.0
2021-08-18 14:05:00,61.02,61.03,60.93,60.98,5676.0,61.02,61.03,60.93,60.98,5676.0
2021-08-18 14:10:00,60.95,61.04,60.81,60.88,39450.0,60.95,61.04,60.81,60.88,39450.0
2021-08-18 14:15:00,60.85,60.85,60.78,60.81,28590.0,60.85,60.85,60.78,60.81,28590.0
2021-08-18 14:20:00,60.8,60.93,60.78,60.93,26280.0,60.8,60.93,60.78,60.93,26280.0
2021-08-18 14:25:00,60.93,60.97,60.9,60.92,56376.0,60.93,60.97,60.9,60.92,56376.0
2021-08-18 14:30:00,60.94,60.97,60.81,60.81,32334.0,60.94,60.97,60.81,60.81,32334.0
2021-08-18 14:35:00,60.83,60.84,60.75,60.81,29418.0,60.83,60.84,60.75,60.81,29418.0
2021-08-18 14:40:00,60.82,60.87,60.77,60.82,20736.0,60.82,60.87,60.77,60.82,20736.0
2021-08-18 14:45:00,60.78,60.82,60.75,60.79,9600.0,60.78,60.82,60.75,60.79,9600.0
2021-08-18 14:50:00,60.79,60.87,60.79,60.83,60756.0,60.79,60.87,60.79,60.83,60756.0
2021-08-18 14:55:00,60.8,60.81,60.79,60.79,4026.0,60.8,60.81,60.79,60.79,4026.0
2021-08-18 15:00:00,60.8,60.8,60.74,60.76,11430.0,60.8,60.8,60.74,60.76,11430.0
2021-08-18 15:05:00,60.72,60.8,60.71,60.76,19746.0,60.72,60.8,60.71,60.76,19746.0
2021-08-18 15:10:00,60.74,60.82,60.74,60.81,56244.0,60.74,60.82,60.74,60.81,56244.0
2021-08-18 15:15:00,60.81,60.88,60.81,60.88,9624.0,60.81,60.88,60.81,60.88,9624.0
2021-08-18 15:20:00,60.86,60.88,60.82,60.83,20604.0,60.86,60.88,60.82,60.83,20604.0
2021-08-18 15:25:00,60.83,60.84,60.74,60.74,35580.0,60.83,60.84,60.74,60.74,35580.0
2021-08-18 15:30:00,60.68,60.71,60.56,60.6,65844.0,60.68,60.71,60.56,60.6,65844.0
2021-08-18 15:35:00,60.56,60.61,60.48,60.55,62820.0,60.56,60.61,60.48,60.55,62820.0
2021-08-18 15:40:00,60.55,60.57,60.48,60.55,58860.0,60.55,60.57,60.48,60.55,58860.0
2021-08-18 15:45:00,60.57,60.58,60.47,60.49,112944.0,60.57,60.58,60.47,60.49,112944.0
2021-08-18 15:50:00,60.46,60.5,60.36,60.44,181446.0,60.46,60.5,60.36,60.44,181446.0
2021-08-18 15:55:00,60.43,60.45,60.34,60.35,342432.0,60.43,60.45,60.34,60.35,342432.0
2021-08-19 09:30:00,59.95,60.28,59.73,60.28,169668.0,59.95,60.28,59.73,60.28,169668.0
2021-08-19 09:35:00,60.21,60.54,60.21,60.47,76140.0,60.21,60.54,60.21,60.47,76140.0
2021-08-19 09:40:00,60.51,60.61,60.29,60.48,54330.0,60.51,60.61,60.29,60.48,54330.0
2021-08-19 09:45:00,60.51,60.83,60.41,60.71,71022.0,60.51,60.83,60.41,60.71,71022.0
2021-08-19 09:50:00,60.75,60.91,60.69,60.86,79902.0,60.75,60.91,60.69,60.86,79902.0
2021-08-19 09:55:00,60.82,60.83,60.44,60.5,53670.0,60.82,60.83,60.44,60.5,53670.0
2021-08-19 10:00:00,60.54,60.88,60.53,60.73,88572.0,60.54,60.88,60.53,60.73,88572.0
2021-08-19 10:05:00,60.78,60.79,60.68,60.79,57378.0,60.78,60.79,60.68,60.79,57378.0
2021-08-19 10:10:00,60.74,60.88,60.7,60.7,55530.0,60.74,60.88,60.7,60.7,55530.0
2021-08-19 10:15:00,60.69,60.75,60.59,60.64,79434.0,60.69,60.75,60.59,60.64,79434.0
2021-08-19 10:20:00,60.64,60.68,60.5,60.5,30570.0,60.64,60.68,60.5,60.5,30570.0
2021-08-19 10:25:00,60.53,60.6,60.41,60.54,80370.0,60.53,60.6,60.41,60.54,80370.0
2021-08-19 10:30:00,60.54,60.54,60.27,60.39,82038.0,60.54,60.54,60.27,60.39,82038.0
2021-08-19 10:35:00,60.38,60.38,60.19,60.19,93300.0,60.38,60.38,60.19,60.19,93300.0
2021-08-19 10:40:00,60.22,60.36,60.19,60.3,104586.0,60.22,60.36,60.19,60.3,104586.0
2021-08-19 10:45:00,60.3,60.36,60.0,60.13,74082.0,60.3,60.36,60.0,60.13,74082.0
2021-08-19 10:50:00,60.14,60.23,60.07,60.13,86508.0,60.14,60.23,60.07,60.13,86508.0
2021-08-19 10:55:00,60.16,60.34,60.16,60.27,48666.0,60.16,60.34,60.16,60.27,48666.0
2021-08-19 11:00:00,60.25,60.48,60.25,60.36,48966.0,60.25,60.48,60.25,60.36,48966.0
2021-08-19 11:05:00,60.37,60.39,60.16,60.22,45780.0,60.37,60.39,60.16,60.22,45780.0
2021-08-19 11:10:00,60.23,60.37,60.17,60.32,78012.0,60.23,60.37,60.17,60.32,78012.0
2021-08-19 11:15:00,60.34,60.54,60.32,60.53,50604.0,60.34,60.54,60.32,60.53,50604.0
2021-08-19 11:20:00,60.54,60.6,60.47,60.6,54588.0,60.54,60.6,60.47,60.6,54588.0
2021-08-19 11:25:00,60.62,60.67,60.48,60.51,40638.0,60.62,60.67,60.48,60.51,40638.0
2021-08-19 11:30:00,60.51,60.62,60.51,60.56,35670.0,60.51,60.62,60.51,60.56,35670.0
2021-08-19 11:35:00,60.57,60.71,60.56,60.63,61560.0,60.57,60.71,60.56,60.63,61560.0
2021-08-19 11:40:00,60.64,60.68,60.56,60.68,48666.0,60.64,60.68,60.56,60.68,48666.0
2021-08-19 11:45:00,60.68,60.81,60.68,60.76,30510.0,60.68,60.81,60.68,60.76,30510.0
2021-08-19 11:50:00,60.74,60.75,60.69,60.73,22788.0,60.74,60.75,60.69,60.73,22788.0
2021-08-19 11:55:00,60.71,60.74,60.63,60.73,49620.0,60.71,60.74,60.63,60.73,49620.0
2021-08-19 12:00:00,60.75,60.77,60.69,60.74,20706.0,60.75,60.77,60.69,60.74,20706.0
2021-08-19 12:05:00,60.74,60.81,60.65,60.65,28902.0,60.74,60.81,60.65,60.65,28902.0
2021-08-19 12:10:00,60.63,60.68,60.57,60.6,20748.0,60.63,60.68,60.57,60.6,20748.0
2021-08-19 12:15:00,60.59,60.61,60.5,60.5,49068.0,60.59,60.61,60.5,60.5,49068.0
2021-08-19 12:20:00,60.51,60.57,60.46,60.49,25794.0,60.51,60.57,60.46,60.49,25794.0
2021-08-19 12:25:00,60.51,60.52,60.48,60.52,18108.0,60.51,60.52,60.48,60.52,18108.0
2021-08-19 12:30:00,60.54,60.67,60.54,60.66,19392.0,60.54,60.67,60.54,60.66,19392.0
2021-08-19 12:35:00,60.69,60.69,60.55,60.6,32454.0,60.69,60.69,60.55,60.6,32454.0
2021-08-19 12:40:00,60.6,60.62,60.53,60.53,12666.0,60.6,60.62,60.53,60.53,12666.0
2021-08-19 12:45:00,60.53,60.59,60.52,60.59,26970.0,60.53,60.59,60.52,60.59,26970.0
2021-08-19 12:50:00,60.59,60.67,60.59,60.64,26664.0,60.59,60.67,60.59,60.64,26664.0
2021-08-19 12:55:00,60.64,60.79,60.64,60.79,28380.0,60.64,60.79,60.64,60.79,28380.0
2021-08-19 13:00:00,60.77,60.77,60.6,60.6,23244.0,60.77,60.77,60.6,60.6,23244.0
2021-08-19 13:05:00,60.59,60.59,60.51,60.54,18390.0,60.59,60.59,60.51,60.54,18390.0
2021-08-19 13:10:00,60.52,60.61,60.52,60.6,40656.0,60.52,60.61,60.52,60.6,40656.0
2021-08-19 13:15:00,60.57,60.57,60.47,60.53,43932.0,60.57,60.57,60.47,60.53,43932.0
2021-08-19 13:20:00,60.52,60.54,60.45,60.52,33954.0,60.52,60.54,60.45,60.52,33954.0
2021-08-19 13:25:00,60.46,60.51,60.44,60.49,42198.0,60.46,60.51,60.44,60.49,42198.0
2021-08-19 13:30:00,60.49,60.53,60.39,60.4,51120.0,60.49,60.53,60.39,60.4,51120.0
2021-08-19 13:35:00,60.37,60.45,60.3,60.45,39588.0,60.37,60.45,60.3,60.45,39588.0
2021-08-19 13:40:00,60.47,60.56,60.47,60.53,35274.0,60.47,60.56,60.47,60.53,35274.0
2021-08-19 13:45:00,60.53,60.57,60.5,60.57,25248.0,60.53,60.57,60.5,60.57,25248.0
2021-08-19 13:50:00,60.57,60.68,60.56,60.66,23436.0,60.57,60.68,60.56,60.66,23436.0
2021-08-19 13:55:00,60.65,60.69,60.62,60.62,37740.0,60.65,60.69,60.62,60.62,37740.0
2021-08-19 14:00:00,60.63,60.66,60.54,60.54,45282.0,60.63,60.66,60.54,60.54,45282.0
2021-08-19 14:05:00,60.52,60.6,60.52,60.59,37404.0,60.52,60.6,60.52,60.59,37404.0
2021-08-19 14:10:00,60.57,60.62,60.54,60.55,29358.0,60.57,60.62,60.54,60.55,29358.0
2021-08-19 14:15:00,60.51,60.55,60.45,60.55,22932.0,60.51,60.55,60.45,60.55,22932.0
2021-08-19 14:20:00,60.52,60.56,60.45,60.56,21318.0,60.52,60.56,60.45,60.56,21318.0
2021-08-19 14:25:00,60.6,60.67,60.45,60.45,39618.0,60.6,60.67,60.45,60.45,39618.0
2021-08-19 14:30:00,60.41,60.43,60.29,60.42,28566.0,60.41,60.43,60.29,60.42,28566.0
2021-08-19 14:35:00,60.44,60.5,60.41,60.44,50724.0,60.44,60.5,60.41,60.44,50724.0
2021-08-19 14:40:00,60.43,60.5,60.38,60.48,67632.0,60.43,60.5,60.38,60.48,67632.0
2021-08-19 14:45:00,60.45,60.49,60.44,60.47,13200.0,60.45,60.49,60.44,60.47,13200.0
2021-08-19 14:50:00,60.44,60.5,60.34,60.5,31062.0,60.44,60.5,60.34,60.5,31062.0
2021-08-19 14:55:00,60.51,60.55,60.49,60.54,18966.0,60.51,60.55,60.49,60.54,18966.0
2021-08-19 15:00:00,60.56,60.62,60.52,60.57,44064.0,60.56,60.62,60.52,60.57,44064.0
2021-08-19 15:05:00,60.52,60.55,60.45,60.5,51222.0,60.52,60.55,60.45,60.5,51222.0
2021-08-19 15:10:00,60.52,60.53,60.45,60.45,24906.0,60.52,60.53,60.45,60.45,24906.0
2021-08-19 15:15:00,60.47,60.57,60.46,60.56,46002.0,60.47,60.57,60.46,60.56,46002.0
2021-08-19 15:20:00,60.56,60.57,60.54,60.55,35478.0,60.56,60.57,60.54,60.55,35478.0
2021-08-19 15:25:00,60.56,60.57,60.51,60.57,55614.0,60.56,60.57,60.51,60.57,55614.0
2021-08-19 15:30:00,60.57,60.74,60.56,60.71,223530.0,60.57,60.74,60.56,60.71,223530.0
2021-08-19 15:35:00,60.76,60.84,60.63,60.66,103074.0,60.76,60.84,60.63,60.66,103074.0
2021-08-19 15:40:00,60.68,60.72,60.62,60.65,76236.0,60.68,60.72,60.62,60.65,76236.0
2021-08-19 15:45:00,60.65,60.66,60.56,60.64,215886.0,60.65,60.66,60.56,60.64,215886.0
2021-08-19 15:50:00,60.64,60.71,60.63,60.63,128202.0,60.64,60.71,60.63,60.63,128202.0
2021-08-19 15:55:00,60.63,60.66,60.48,60.51,475422.0,60.63,60.66,60.48,60.51,475422.0
2021-08-20 09:30:00,60.63,61.05,60.58,60.92,162072.0,60.63,61.05,60.58,60.92,162072.0
2021-08-20 09:35:00,60.8,60.93,60.58,60.74,19800.0,60.8,60.93,60.58,60.74,19800.0
2021-08-20 09:40:00,60.72,60.72,60.5,60.66,20400.0,60.72,60.72,60.5,60.66,20400.0
2021-08-20 09:45:00,60.74,60.88,60.74,60.88,14004.0,60.74,60.88,60.74,60.88,14004.0
2021-08-20 09:50:00,60.75,60.85,60.54,60.84,61500.0,60.75,60.85,60.54,60.84,61500.0
2021-08-20 09:55:00,60.77,60.94,60.77,60.93,14028.0,60.77,60.94,60.77,60.93,14028.0
2021-08-20 10:00:00,60.89,60.89,60.71,60.79,39696.0,60.89,60.89,60.71,60.79,39696.0
2021-08-20 10:05:00,60.83,61.07,60.8,61.07,27396.0,60.83,61.07,60.8,61.07,27396.0
2021-08-20 10:10:00,61.01,61.2,61.01,61.11,59952.0,61.01,61.2,61.01,61.11,59952.0
2021-08-20 10:15:00,61.15,61.16,60.96,61.0,32898.0,61.15,61.16,60.96,61.0,32898.0
2021-08-20 10:20:00,60.98,61.13,60.98,61.09,27684.0,60.98,61.13,60.98,61.09,27684.0
2021-08-20 10:25:00,61.11,61.16,60.93,60.98,18780.0,61.11,61.16,60.93,60.98,18780.0
2021-08-20 10:30:00,60.98,61.03,60.93,61.03,28530.0,60.98,61.03,60.93,61.03,28530.0
2021-08-20 10:35:00,61.0,61.05,60.95,60.98,26874.0,61.0,61.05,60.95,60.98,26874.0
2021-08-20 10:40:00,60.98,61.1,60.95,61.07,24474.0,60.98,61.1,60.95,61.07,24474.0
2021-08-20 10:45:00,61.09,61.21,61.09,61.21,23958.0,61.09,61.21,61.09,61.21,23958.0
2021-08-20 10:50:00,61.21,61.22,61.09,61.13,34866.0,61.21,61.22,61.09,61.13,34866.0
2021-08-20 10:55:00,61.16,61.24,61.15,61.18,47742.0,61.16,61.24,61.15,61.18,47742.0
2021-08-20 11:00:00,61.21,61.21,61.05,61.1,28422.0,61.21,61.21,61.05,61.1,28422.0
2021-08-20 11:05:00,61.07,61.07,60.98,61.04,36648.0,61.07,61.07,60.98,61.04,36648.0
2021-08-20 11:10:00,60.98,61.12,60.98,61.07,45648.0,60.98,61.12,60.98,61.07,45648.0
2021-08-20 11:15:00,61.07,61.07,61.0,61.02,33672.0,61.07,61.07,61.0,61.02,33672.0
2021-08-20 11:20:00,61.02,61.09,61.02,61.08,18090.0,61.02,61.09,61.02,61.08,18090.0
2021-08-20 11:25:00,61.05,61.13,61.0,61.1,65382.0,61.05,61.13,61.0,61.1,65382.0
2021-08-20 11:30:00,61.1,61.12,61.01,61.06,75042.0,61.1,61.12,61.01,61.06,75042.0
2021-08-20 11:35:00,61.06,61.27,61.06,61.09,445548.0,61.06,61.27,61.06,61.09,445548.0
2021-08-20 11:40:00,61.09,61.1,60.97,60.99,22200.0,61.09,61.1,60.97,60.99,22200.0
2021-08-20 11:45:00,61.02,61.02,60.85,60.88,27432.0,61.02,61.02,60.85,60.88,27432.0
2021-08-20 11:50:00,60.89,60.93,60.83,60.87,57078.0,60.89,60.93,60.83,60.87,57078.0
2021-08-20 11:55:00,60.86,60.89,60.79,60.79,18900.0,60.86,60.89,60.79,60.79,18900.0
2021-08-20 12:00:00,60.8,60.91,60.8,60.9,28944.0,60.8,60.91,60.8,60.9,28944.0
2021-08-20 12:05:00,60.91,60.91,60.79,60.79,27204.0,60.91,60.91,60.79,60.79,27204.0
2021-08-20 12:10:00,60.78,60.79,60.73,60.75,10068.0,60.78,60.79,60.73,60.75,10068.0
2021-08-20 12:15:00,60.77,60.88,60.74,60.88,39888.0,60.77,60.88,60.74,60.88,39888.0
2021-08-20 12:20:00,60.88,60.92,60.82,60.83,24168.0,60.88,60.92,60.82,60.83,24168.0
2021-08-20 12:25:00,60.82,60.88,60.82,60.86,23400.0,60.82,60.88,60.82,60.86,23400.0
2021-08-20 12:30:00,60.85,60.92,60.82,60.84,39750.0,60.85,60.92,60.82,60.84,39750.0
2021-08-20 12:35:00,60.83,61.04,60.83,61.02,22578.0,60.83,61.04,60.83,61.02,22578.0
2021-08-20 12:40:00,61.02,61.02,60.98,61.02,6600.0,61.02,61.02,60.98,61.02,6600.0
2021-08-20 12:45:00,61.0,61.24,60.98,61.14,102180.0,61.0,61.24,60.98,61.14,102180.0
2021-08-20 12:50:00,61.11,61.28,61.09,61.28,33216.0,61.11,61.28,61.09,61.28,33216.0
2021-08-20 12:55:00,61.26,61.29,61.22,61.24,29034.0,61.26,61.29,61.22,61.24,29034.0
2021-08-20 13:00:00,61.26,61.26,61.02,61.08,550416.0,61.26,61.26,61.02,61.08,550416.0
2021-08-20 13:05:00,61.09,61.17,61.03,61.15,31800.0,61.09,61.17,61.03,61.15,31800.0
2021-08-20 13:10:00,61.13,61.21,61.13,61.21,12990.0,61.13,61.21,61.13,61.21,12990.0
2021-08-20 13:15:00,61.25,61.25,61.16,61.18,19206.0,61.25,61.25,61.16,61.18,19206.0
2021-08-20 13:20:00,61.16,61.24,61.15,61.19,25200.0,61.16,61.24,61.15,61.19,25200.0
2021-08-20 13:25:00,61.18,61.3,61.18,61.24,34050.0,61.18,61.3,61.18,61.24,34050.0
2021-08-20 13:30:00,61.25,61.3,61.24,61.27,14658.0,61.25,61.3,61.24,61.27,14658.0
2021-08-20 13:35:00,61.3,61.33,61.26,61.29,26058.0,61.3,61.33,61.26,61.29,26058.0
2021-08-20 13:40:00,61.3,61.38,61.3,61.36,21348.0,61.3,61.38,61.3,61.36,21348.0
2021-08-20 13:45:00,61.37,61.42,61.35,61.4,12300.0,61.37,61.42,61.35,61.4,12300.0
2021-08-20 13:50:00,61.4,61.45,61.36,61.37,32532.0,61.4,61.45,61.36,61.37,32532.0
2021-08-20 13:55:00,61.37,61.41,61.36,61.4,21228.0,61.37,61.41,61.36,61.4,21228.0
2021-08-20 14:00:00,61.42,61.49,61.42,61.46,21000.0,61.42,61.49,61.42,61.46,21000.0
2021-08-20 14:05:00,61.47,61.49,61.44,61.46,16554.0,61.47,61.49,61.44,61.46,16554.0
2021-08-20 14:10:00,61.47,61.49,61.4,61.4,33078.0,61.47,61.49,61.4,61.4,33078.0
2021-08-20 14:15:00,61.42,61.47,61.39,61.46,32748.0,61.42,61.47,61.39,61.46,32748.0
2021-08-20 14:20:00,61.46,61.47,61.39,61.46,30780.0,61.46,61.47,61.39,61.46,30780.0
2021-08-20 14:25:00,61.45,61.5,61.41,61.41,19806.0,61.45,61.5,61.41,61.41,19806.0
2021-08-20 14:30:00,61.44,61.44,61.38,61.4,29604.0,61.44,61.44,61.38,61.4,29604.0
2021-08-20 14:35:00,61.38,61.48,61.34,61.47,62598.0,61.38,61.48,61.34,61.47,62598.0
2021-08-20 14:40:00,61.49,61.49,61.29,61.39,49302.0,61.49,61.49,61.29,61.39,49302.0
2021-08-20 14:45:00,61.41,61.41,61.36,61.4,20322.0,61.41,61.41,61.36,61.4,20322.0
2021-08-20 14:50:00,61.4,61.42,61.25,61.26,46950.0,61.4,61.42,61.25,61.26,46950.0
2021-08-20 14:55:00,61.28,61.31,61.26,61.29,24294.0,61.28,61.31,61.26,61.29,24294.0
2021-08-20 15:00:00,61.28,61.4,61.28,61.4,39684.0,61.28,61.4,61.28,61.4,39684.0
2021-08-20 15:05:00,61.4,61.42,61.34,61.37,63006.0,61.4,61.42,61.34,61.37,63006.0
2021-08-20 15:10:00,61.35,61.45,61.32,61.32,135036.0,61.35,61.45,61.32,61.32,135036.0
2021-08-20 15:15:00,61.31,61.34,61.31,61.32,9828.0,61.31,61.34,61.31,61.32,9828.0
2021-08-20 15:20:00,61.32,61.33,61.26,61.33,26538.0,61.32,61.33,61.26,61.33,26538.0
2021-08-20 15:25:00,61.34,61.34,61.23,61.28,64890.0,61.34,61.34,61.23,61.28,64890.0
2021-08-20 15:30:00,61.31,61.32,61.22,61.31,47784.0,61.31,61.32,61.22,61.31,47784.0
2021-08-20 15:35:00,61.29,61.32,61.22,61.25,53076.0,61.29,61.32,61.22,61.25,53076.0
2021-08-20 15:40:00,61.26,61.29,61.24,61.27,50442.0,61.26,61.29,61.24,61.27,50442.0
2021-08-20 15:45:00,61.27,61.27,61.2,61.24,97236.0,61.27,61.27,61.2,61.24,97236.0
2021-08-20 15:50:00,61.24,61.27,61.19,61.2,157146.0,61.24,61.27,61.19,61.2,157146.0
2021-08-20 15:55:00,61.2,61.25,61.12,61.25,430332.0,61.2,61.25,61.12,61.25,430332.0
2021-08-23 09:30:00,61.45,61.67,61.2,61.3,230172.0,61.45,61.67,61.2,61.3,230172.0
2021-08-23 09:35:00,61.3,61.95,61.3,61.75,184818.0,61.3,61.95,61.3,61.75,184818.0
2021-08-23 09:40:00,61.87,61.9,61.7,61.7,93960.0,61.87,61.9,61.7,61.7,93960.0
2021-08-23 09:45:00,61.73,61.77,61.64,61.73,207648.0,61.73,61.77,61.64,61.73,207648.0
2021-08-23 09:50:00,61.75,61.77,61.5,61.67,56814.0,61.75,61.77,61.5,61.67,56814.0
2021-08-23 09:55:00,61.66,61.67,61.52,61.63,70314.0,61.66,61.67,61.52,61.63,70314.0
2021-08-23 10:00:00,61.63,61.88,61.5,61.88,107352.0,61.63,61.88,61.5,61.88,107352.0
2021-08-23 10:05:00,61.86,61.93,61.76,61.79,36780.0,61.86,61.93,61.76,61.79,36780.0
2021-08-23 10:10:00,61.77,61.87,61.76,61.78,31248.0,61.77,61.87,61.76,61.78,31248.0
2021-08-23 10:15:00,61.75,61.77,61.61,61.62,31410.0,61.75,61.77,61.61,61.62,31410.0
2021-08-23 10:20:00,61.62,61.79,61.61,61.69,63408.0,61.62,61.79,61.61,61.69,63408.0
2021-08-23 10:25:00,61.71,61.76,61.53,61.57,51942.0,61.71,61.76,61.53,61.57,51942.0
2021-08-23 10:30:00,61.57,61.71,61.56,61.68,75696.0,61.57,61.71,61.56,61.68,75696.0
2021-08-23 10:35:00,61.66,61.72,61.57,61.57,78522.0,61.66,61.72,61.57,61.57,78522.0
2021-08-23 10:40:00,61.59,61.63,61.49,61.52,189678.0,61.59,61.63,61.49,61.52,189678.0
2021-08-23 10:45:00,61.52,61.59,61.44,61.55,99258.0,61.52,61.59,61.44,61.55,99258.0
2021-08-23 10:50:00,61.54,61.82,61.54,61.69,117000.0,61.54,61.82,61.54,61.69,117000.0
2021-08-23 10:55:00,61.68,61.9,61.68,61.9,46176.0,61.68,61.9,61.68,61.9,46176.0
2021-08-23 11:00:00,61.87,61.92,61.84,61.88,69792.0,61.87,61.92,61.84,61.88,69792.0
2021-08-23 11:05:00,61.88,61.92,61.75,61.77,54648.0,61.88,61.92,61.75,61.77,54648.0
2021-08-23 11:10:00,61.77,61.81,61.71,61.73,22176.0,61.77,61.81,61.71,61.73,22176.0
2021-08-23 11:15:00,61.73,61.75,61.57,61.6,27612.0,61.73,61.75,61.57,61.6,27612.0
2021-08-23 11:20:00,61.57,61.68,61.55,61.57,57348.0,61.57,61.68,61.55,61.57,57348.0
2021-08-23 11:25:00,61.6,61.64,61.51,61.64,37464.0,61.6,61.64,61.51,61.64,37464.0
2021-08-23 11:30:00,61.63,61.67,61.6,61.62,45948.0,61.63,61.67,61.6,61.62,45948.0
2021-08-23 11:35:00,61.62,61.64,61.56,61.59,58722.0,61.62,61.64,61.56,61.59,58722.0
2021-08-23 11:40:00,61.59,61.6,61.55,61.57,49572.0,61.59,61.6,61.55,61.57,49572.0
2021-08-23 11:45:00,61.59,61.59,61.5,61.54,35394.0,61.59,61.59,61.5,61.54,35394.0
2021-08-23 11:50:00,61.53,61.63,61.53,61.53,45528.0,61.53,61.63,61.53,61.53,45528.0
2021-08-23 11:55:00,61.54,61.54,61.5,61.53,70908.0,61.54,61.54,61.5,61.53,70908.0
2021-08-23 12:00:00,61.53,61.63,61.53,61.57,72894.0,61.53,61.63,61.53,61.57,72894.0
2021-08-23 12:05:00,61.54,61.73,61.54,61.73,53064.0,61.54,61.73,61.54,61.73,53064.0
2021-08-23 12:10:00,61.72,61.8,61.69,61.77,39444.0,61.72,61.8,61.69,61.77,39444.0
2021-08-23 12:15:00,61.79,61.79,61.74,61.74,107268.0,61.79,61.79,61.74,61.74,107268.0
2021-08-23 12:20:00,61.74,61.81,61.74,61.78,63912.0,61.74,61.81,61.74,61.78,63912.0
2021-08-23 12:25:00,61.78,61.79,61.75,61.75,83682.0,61.78,61.79,61.75,61.75,83682.0
2021-08-23 12:30:00,61.76,61.84,61.76,61.83,48516.0,61.76,61.84,61.76,61.83,48516.0
2021-08-23 12:35:00,61.84,61.87,61.76,61.76,43074.0,61.84,61.87,61.76,61.76,43074.0
2021-08-23 12:40:00,61.78,61.9,61.76,61.89,77532.0,61.78,61.9,61.76,61.89,77532.0
2021-08-23 12:45:00,61.91,61.99,61.89,61.95,72786.0,61.91,61.99,61.89,61.95,72786.0
2021-08-23 12:50:00,61.97,61.98,61.84,61.85,92814.0,61.97,61.98,61.84,61.85,92814.0
2021-08-23 12:55:00,61.83,61.88,61.8,61.88,66576.0,61.83,61.88,61.8,61.88,66576.0
2021-08-23 13:00:00,61.88,61.95,61.85,61.92,167970.0,61.88,61.95,61.85,61.92,167970.0
2021-08-23 13:05:00,61.92,61.92,61.84,61.89,44040.0,61.92,61.92,61.84,61.89,44040.0
2021-08-23 13:10:00,61.9,61.9,61.83,61.83,80460.0,61.9,61.9,61.83,61.83,80460.0
2021-08-23 13:15:00,61.85,61.94,61.82,61.94,78990.0,61.85,61.94,61.82,61.94,78990.0
2021-08-23 13:20:00,61.95,61.99,61.88,61.88,56688.0,61.95,61.99,61.88,61.88,56688.0
2021-08-23 13:25:00,61.88,61.9,61.8,61.8,56856.0,61.88,61.9,61.8,61.8,56856.0
2021-08-23 13:30:00,61.82,61.85,61.8,61.83,50706.0,61.82,61.85,61.8,61.83,50706.0
2021-08-23 13:35:00,61.83,61.85,61.74,61.77,80898.0,61.83,61.85,61.74,61.77,80898.0
2021-08-23 13:40:00,61.79,61.84,61.77,61.78,66366.0,61.79,61.84,61.77,61.78,66366.0
2021-08-23 13:45:00,61.79,61.87,61.79,61.87,102432.0,61.79,61.87,61.79,61.87,102432.0
2021-08-23 13:50:00,61.87,61.87,61.83,61.85,69036.0,61.87,61.87,61.83,61.85,69036.0
2021-08-23 13:55:00,61.85,61.91,61.82,61.82,69468.0,61.85,61.91,61.82,61.82,69468.0
2021-08-23 14:00:00,61.83,61.83,61.77,61.77,68556.0,61.83,61.83,61.77,61.77,68556.0
2021-08-23 14:05:00,61.77,61.8,61.75,61.77,86868.0,61.77,61.8,61.75,61.77,86868.0
2021-08-23 14:10:00,61.77,61.81,61.76,61.79,50058.0,61.77,61.81,61.76,61.79,50058.0
2021-08-23 14:15:00,61.77,61.87,61.77,61.86,60360.0,61.77,61.87,61.77,61.86,60360.0
2021-08-23 14:20:00,61.86,61.88,61.82,61.83,47712.0,61.86,61.88,61.82,61.83,47712.0
2021-08-23 14:25:00,61.82,61.88,61.79,61.81,125688.0,61.82,61.88,61.79,61.81,125688.0
2021-08-23 14:30:00,61.8,62.03,61.78,62.02,111012.0,61.8,62.03,61.78,62.02,111012.0
2021-08-23 14:35:00,62.03,62.12,62.01,62.05,124386.0,62.03,62.12,62.01,62.05,124386.0
2021-08-23 14:40:00,62.05,62.12,62.02,62.1,84270.0,62.05,62.12,62.02,62.1,84270.0
2021-08-23 14:45:00,62.09,62.21,62.09,62.17,69582.0,62.09,62.21,62.09,62.17,69582.0
2021-08-23 14:50:00,62.19,62.24,62.09,62.12,92958.0,62.19,62.24,62.09,62.12,92958.0
2021-08-23 14:55:00,62.11,62.21,62.1,62.21,62712.0,62.11,62.21,62.1,62.21,62712.0
2021-08-23 15:00:00,62.21,62.23,62.15,62.16,79908.0,62.21,62.23,62.15,62.16,79908.0
2021-08-23 15:05:00,62.15,62.19,62.13,62.14,62046.0,62.15,62.19,62.13,62.14,62046.0
2021-08-23 15:10:00,62.13,62.15,62.04,62.08,140502.0,62.13,62.15,62.04,62.08,140502.0
2021-08-23 15:15:00,62.09,62.2,62.09,62.18,74028.0,62.09,62.2,62.09,62.18,74028.0
2021-08-23 15:20:00,62.17,62.29,62.13,62.23,164634.0,62.17,62.29,62.13,62.23,164634.0
2021-08-23 15:25:00,62.21,62.35,62.18,62.31,195072.0,62.21,62.35,62.18,62.31,195072.0
2021-08-23 15:30:00,62.32,62.32,62.26,62.31,202590.0,62.32,62.32,62.26,62.31,202590.0
2021-08-23 15:35:00,62.31,62.33,62.23,62.28,192120.0,62.31,62.33,62.23,62.28,192120.0
2021-08-23 15:40:00,62.29,62.29,62.13,62.2,164886.0,62.29,62.29,62.13,62.2,164886.0
2021-08-23 15:45:00,62.19,62.33,62.16,62.26,324462.0,62.19,62.33,62.16,62.26,324462.0
2021-08-23 15:50:00,62.24,62.3,62.21,62.28,303990.0,62.24,62.3,62.21,62.28,303990.0
2021-08-23 15:55:00,62.28,62.28,62.1,62.1,644568.0,62.28,62.28,62.1,62.1,644568.0
2021-08-24 09:30:00,70.61,73.08,69.9,72.26,3926166.0,70.61,73.08,69.9,72.26,3926166.0
2021-08-24 09:35:00,72.45,73.33,71.7,72.32,2930118.0,72.45,73.33,71.7,72.32,2930118.0
2021-08-24 09:40:00,72.35,72.92,71.71,72.58,2276718.0,72.35,72.92,71.71,72.58,2276718.0
2021-08-24 09:45:00,72.61,73.09,71.75,71.97,2102676.0,72.61,73.09,71.75,71.97,2102676.0
2021-08-24 09:50:00,71.99,72.39,71.41,71.95,2348070.0,71.99,72.39,71.41,71.95,2348070.0
2021-08-24 09:55:00,71.97,72.39,71.67,71.89,1466082.0,71.97,72.39,71.67,71.89,1466082.0
2021-08-24 10:00:00,71.89,72.78,71.82,72.73,1478946.0,71.89,72.78,71.82,72.73,1478946.0
2021-08-24 10:05:00,72.73,73.27,72.58,72.88,2174268.0,72.73,73.27,72.58,72.88,2174268.0
2021-08-24 10:10:00,72.85,73.39,72.61,72.83,1354686.0,72.85,73.39,72.61,72.83,1354686.0
2021-08-24 10:15:00,72.83,73.24,72.46,72.46,932670.0,72.83,73.24,72.46,72.46,932670.0
2021-08-24 10:20:00,72.49,72.83,72.25,72.45,687492.0,72.49,72.83,72.25,72.45,687492.0
2021-08-24 10:25:00,72.5,72.59,72.08,72.37,590430.0,72.5,72.59,72.08,72.37,590430.0
2021-08-24 10:30:00,72.41,72.75,72.35,72.56,322818.0,72.41,72.75,72.35,72.56,322818.0
2021-08-24 10:35:00,72.59,73.21,72.58,73.13,850734.0,72.59,73.21,72.58,73.13,850734.0
2021-08-24 10:40:00,73.11,73.75,72.85,73.31,1888056.0,73.11,73.75,72.85,73.31,1888056.0
2021-08-24 10:45:00,73.29,73.67,73.17,73.66,1105854.0,73.29,73.67,73.17,73.66,1105854.0
2021-08-24 10:50:00,73.66,73.71,73.17,73.18,793344.0,73.66,73.71,73.17,73.18,793344.0
2021-08-24 10:55:00,73.25,73.74,73.17,73.44,750714.0,73.25,73.74,73.17,73.44,750714.0
2021-08-24 11:00:00,73.5,73.75,73.02,73.02,950928.0,73.5,73.75,73.02,73.02,950928.0
2021-08-24 11:05:00,73.05,73.3,72.91,72.98,303972.0,73.05,73.3,72.91,72.98,303972.0
2021-08-24 11:10:00,72.99,73.4,72.87,73.38,620358.0,72.99,73.4,72.87,73.38,620358.0
2021-08-24 11:15:00,73.39,73.79,73.36,73.52,383142.0,73.39,73.79,73.36,73.52,383142.0
2021-08-24 11:20:00,73.52,73.71,73.45,73.61,208092.0,73.52,73.71,73.45,73.61,208092.0
2021-08-24 11:25:00,73.58,73.82,73.35,73.37,601752.0,73.58,73.82,73.35,73.37,601752.0
2021-08-24 11:30:00,73.4,73.56,73.28,73.47,339462.0,73.4,73.56,73.28,73.47,339462.0
2021-08-24 11:35:00,73.44,73.68,73.35,73.62,368958.0,73.44,73.68,73.35,73.62,368958.0
2021-08-24 11:40:00,73.65,73.74,73.42,73.5,170664.0,73.65,73.74,73.42,73.5,170664.0
2021-08-24 11:45:00,73.53,73.93,73.48,73.77,445032.0,73.53,73.93,73.48,73.77,445032.0
2021-08-24 11:50:00,73.81,73.94,73.68,73.83,375348.0,73.81,73.94,73.68,73.83,375348.0
2021-08-24 11:55:00,73.81,74.07,73.8,73.96,413748.0,73.81,74.07,73.8,73.96,413748.0
2021-08-24 12:00:00,73.97,74.12,73.84,74.01,386346.0,73.97,74.12,73.84,74.01,386346.0
2021-08-24 12:05:00,74.03,74.18,74.0,74.09,413280.0,74.03,74.18,74.0,74.09,413280.0
2021-08-24 12:10:00,74.12,74.18,74.05,74.11,295524.0,74.12,74.18,74.05,74.11,295524.0
2021-08-24 12:15:00,74.13,74.14,73.96,74.1,211734.0,74.13,74.14,73.96,74.1,211734.0
2021-08-24 12:20:00,74.08,74.11,73.92,74.03,273768.0,74.08,74.11,73.92,74.03,273768.0
2021-08-24 12:25:00,74.02,74.04,73.87,74.04,217602.0,74.02,74.04,73.87,74.04,217602.0
2021-08-24 12:30:00,74.04,74.24,74.02,74.15,303396.0,74.04,74.24,74.02,74.15,303396.0
2021-08-24 12:35:00,74.16,74.27,74.03,74.23,202512.0,74.16,74.27,74.03,74.23,202512.0
2021-08-24 12:40:00,74.24,74.38,74.17,74.27,250650.0,74.24,74.38,74.17,74.27,250650.0
2021-08-24 12:45:00,74.28,74.38,74.25,74.29,194754.0,74.28,74.38,74.25,74.29,194754.0
2021-08-24 12:50:00,74.3,74.49,74.28,74.33,429702.0,74.3,74.49,74.28,74.33,429702.0
2021-08-24 12:55:00,74.33,74.43,74.1,74.1,348912.0,74.33,74.43,74.1,74.1,348912.0
2021-08-24 13:00:00,74.08,74.17,73.78,73.79,416940.0,74.08,74.17,73.78,73.79,416940.0
2021-08-24 13:05:00,73.78,73.9,73.6,73.61,562788.0,73.78,73.9,73.6,73.61,562788.0
2021-08-24 13:10:00,73.61,73.73,73.53,73.56,291846.0,73.61,73.73,73.53,73.56,291846.0
2021-08-24 13:15:00,73.55,73.99,73.51,73.95,326988.0,73.55,73.99,73.51,73.95,326988.0
2021-08-24 13:20:00,73.94,73.98,73.83,73.91,373896.0,73.94,73.98,73.83,73.91,373896.0
2021-08-24 13:25:00,73.92,74.25,73.92,74.13,310584.0,73.92,74.25,73.92,74.13,310584.0
2021-08-24 13:30:00,74.11,74.22,73.95,73.99,242574.0,74.11,74.22,73.95,73.99,242574.0
2021-08-24 13:35:00,73.99,74.2,73.97,74.12,79614.0,73.99,74.2,73.97,74.12,79614.0
2021-08-24 13:40:00,74.12,74.2,74.09,74.09,225798.0,74.12,74.2,74.09,74.09,225798.0
2021-08-24 13:45:00,74.12,74.27,74.09,74.27,183246.0,74.12,74.27,74.09,74.27,183246.0
2021-08-24 13:50:00,74.26,74.41,74.25,74.31,170052.0,74.26,74.41,74.25,74.31,170052.0
2021-08-24 13:55:00,74.33,74.36,74.17,74.26,131316.0,74.33,74.36,74.17,74.26,131316.0
2021-08-24 14:00:00,74.25,74.43,74.24,74.4,122778.0,74.25,74.43,74.24,74.4,122778.0
2021-08-24 14:05:00,74.39,74.42,74.18,74.21,216906.0,74.39,74.42,74.18,74.21,216906.0
2021-08-24 14:10:00,74.21,74.21,74.08,74.17,154098.0,74.21,74.21,74.08,74.17,154098.0
2021-08-24 14:15:00,74.21,74.21,74.14,74.15,70848.0,74.21,74.21,74.14,74.15,70848.0
2021-08-24 14:20:00,74.14,74.2,74.06,74.09,156696.0,74.14,74.2,74.06,74.09,156696.0
2021-08-24 14:25:00,74.09,74.17,74.01,74.17,170436.0,74.09,74.17,74.01,74.17,170436.0
2021-08-24 14:30:00,74.17,74.26,74.05,74.06,101910.0,74.17,74.26,74.05,74.06,101910.0
2021-08-24 14:35:00,74.05,74.19,74.04,74.06,154116.0,74.05,74.19,74.04,74.06,154116.0
2021-08-24 14:40:00,74.06,74.15,73.78,73.87,180744.0,74.06,74.15,73.78,73.87,180744.0
2021-08-24 14:45:00,73.89,74.05,73.85,73.94,197400.0,73.89,74.05,73.85,73.94,197400.0
2021-08-24 14:50:00,73.95,73.97,73.77,73.79,85620.0,73.95,73.97,73.77,73.79,85620.0
2021-08-24 14:55:00,73.75,73.94,73.73,73.74,205518.0,73.75,73.94,73.73,73.74,205518.0
2021-08-24 15:00:00,73.74,73.86,73.73,73.83,122148.0,73.74,73.86,73.73,73.83,122148.0
2021-08-24 15:05:00,73.83,73.86,73.68,73.73,131316.0,73.83,73.86,73.68,73.73,131316.0
2021-08-24 15:10:00,73.72,73.72,73.56,73.63,145626.0,73.72,73.72,73.56,73.63,145626.0
2021-08-24 15:15:00,73.63,73.63,73.37,73.39,283800.0,73.63,73.63,73.37,73.39,283800.0
2021-08-24 15:20:00,73.39,73.56,73.34,73.55,266502.0,73.39,73.56,73.34,73.55,266502.0
2021-08-24 15:25:00,73.56,73.63,73.5,73.52,219474.0,73.56,73.63,73.5,73.52,219474.0
2021-08-24 15:30:00,73.51,73.56,73.07,73.19,330810.0,73.51,73.56,73.07,73.19,330810.0
2021-08-24 15:35:00,73.21,73.45,73.17,73.32,316236.0,73.21,73.45,73.17,73.32,316236.0
2021-08-24 15:40:00,73.33,73.54,73.3,73.54,211524.0,73.33,73.54,73.3,73.54,211524.0
2021-08-24 15:45:00,73.52,73.67,73.5,73.62,275886.0,73.52,73.67,73.5,73.62,275886.0
2021-08-24 15:50:00,73.55,73.83,73.54,73.66,548046.0,73.55,73.83,73.54,73.66,548046.0
2021-08-24 15:55:00,73.65,73.86,73.61,73.64,1529880.0,73.65,73.86,73.61,73.64,1529880.0
2021-08-25 09:30:00,73.33,74.0,72.75,74.0,1986324.0,73.33,74.0,72.75,74.0,1986324.0
2021-08-25 09:35:00,73.93,73.93,72.83,73.02,303606.0,73.93,73.93,72.83,73.02,303606.0
2021-08-25 09:40:00,73.06,73.41,72.92,73.12,252786.0,73.06,73.41,72.92,73.12,252786.0
2021-08-25 09:45:00,73.14,73.16,72.75,73.12,419922.0,73.14,73.16,72.75,73.12,419922.0
2021-08-25 09:50:00,73.07,73.47,72.58,73.21,451050.0,73.07,73.47,72.58,73.21,451050.0
2021-08-25 09:55:00,73.21,73.27,73.05,73.18,190458.0,73.21,73.27,73.05,73.18,190458.0
2021-08-25 10:00:00,73.23,73.23,72.97,72.98,209292.0,73.23,73.23,72.97,72.98,209292.0
2021-08-25 10:05:00,72.96,73.14,72.77,73.0,182328.0,72.96,73.14,72.77,73.0,182328.0
2021-08-25 10:10:00,72.97,73.86,72.96,73.83,476838.0,72.97,73.86,72.96,73.83,476838.0
2021-08-25 10:15:00,73.83,74.15,73.76,73.83,403782.0,73.83,74.15,73.76,73.83,403782.0
2021-08-25 10:20:00,73.86,73.92,73.69,73.79,121878.0,73.86,73.92,73.69,73.79,121878.0
2021-08-25 10:25:00,73.76,73.76,73.47,73.5,118098.0,73.76,73.76,73.47,73.5,118098.0
2021-08-25 10:30:00,73.5,73.52,73.27,73.48,226614.0,73.5,73.52,73.27,73.48,226614.0
2021-08-25 10:35:00,73.5,73.58,72.92,73.19,148584.0,73.5,73.58,72.92,73.19,148584.0
2021-08-25 10:40:00,73.2,73.2,73.02,73.11,104724.0,73.2,73.2,73.02,73.11,104724.0
2021-08-25 10:45:00,73.13,73.33,73.03,73.33,192384.0,73.13,73.33,73.03,73.33,192384.0
2021-08-25 10:50:00,73.36,73.39,73.14,73.23,148116.0,73.36,73.39,73.14,73.23,148116.0
2021-08-25 10:55:00,73.27,73.33,73.21,73.33,63246.0,73.27,73.33,73.21,73.33,63246.0
2021-08-25 11:00:00,73.38,73.47,73.34,73.38,43656.0,73.38,73.47,73.34,73.38,43656.0
2021-08-25 11:05:00,73.38,73.38,73.08,73.16,56160.0,73.38,73.38,73.08,73.16,56160.0
2021-08-25 11:10:00,73.12,73.45,73.11,73.35,90690.0,73.12,73.45,73.11,73.35,90690.0
2021-08-25 11:15:00,73.32,73.65,73.32,73.63,186810.0,73.32,73.65,73.32,73.63,186810.0
2021-08-25 11:20:00,73.61,73.79,73.51,73.76,443634.0,73.61,73.79,73.51,73.76,443634.0
2021-08-25 11:25:00,73.79,74.17,73.78,74.12,569766.0,73.79,74.17,73.78,74.12,569766.0
2021-08-25 11:30:00,74.09,74.29,74.02,74.18,314322.0,74.09,74.29,74.02,74.18,314322.0
2021-08-25 11:35:00,74.18,74.18,73.79,73.85,328038.0,74.18,74.18,73.79,73.85,328038.0
2021-08-25 11:40:00,73.92,74.06,73.83,73.89,109776.0,73.92,74.06,73.83,73.89,109776.0
2021-08-25 11:45:00,73.91,74.08,73.82,74.0,290316.0,73.91,74.08,73.82,74.0,290316.0
2021-08-25 11:50:00,74.04,74.24,74.02,74.24,221256.0,74.04,74.24,74.02,74.24,221256.0
2021-08-25 11:55:00,74.19,74.21,73.98,73.98,88272.0,74.19,74.21,73.98,73.98,88272.0
2021-08-25 12:00:00,73.95,74.02,73.87,73.91,120894.0,73.95,74.02,73.87,73.91,120894.0
2021-08-25 12:05:00,73.94,73.97,73.71,73.81,188154.0,73.94,73.97,73.71,73.81,188154.0
2021-08-25 12:10:00,73.85,73.94,73.72,73.88,102228.0,73.85,73.94,73.72,73.88,102228.0
2021-08-25 12:15:00,73.85,73.95,73.74,73.76,43764.0,73.85,73.95,73.74,73.76,43764.0
2021-08-25 12:20:00,73.73,73.8,73.67,73.71,102390.0,73.73,73.8,73.67,73.71,102390.0
2021-08-25 12:25:00,73.73,73.77,73.55,73.68,139788.0,73.73,73.77,73.55,73.68,139788.0
2021-08-25 12:30:00,73.66,73.71,73.57,73.64,84126.0,73.66,73.71,73.57,73.64,84126.0
2021-08-25 12:35:00,73.63,73.77,73.63,73.65,104088.0,73.63,73.77,73.63,73.65,104088.0
2021-08-25 12:40:00,73.63,73.76,73.55,73.75,113178.0,73.63,73.76,73.55,73.75,113178.0
2021-08-25 12:45:00,73.77,73.85,73.73,73.75,83646.0,73.77,73.85,73.73,73.75,83646.0
2021-08-25 12:50:00,73.76,73.79,73.72,73.79,68976.0,73.76,73.79,73.72,73.79,68976.0
2021-08-25 12:55:00,73.79,73.85,73.74,73.74,143436.0,73.79,73.85,73.74,73.74,143436.0
2021-08-25 13:00:00,73.78,73.93,73.78,73.91,81780.0,73.78,73.93,73.78,73.91,81780.0
2021-08-25 13:05:00,73.93,73.99,73.89,73.89,78414.0,73.93,73.99,73.89,73.89,78414.0
2021-08-25 13:10:00,73.9,74.07,73.87,73.89,136602.0,73.9,74.07,73.87,73.89,136602.0
2021-08-25 13:15:00,73.86,74.03,73.86,74.02,85824.0,73.86,74.03,73.86,74.02,85824.0
2021-08-25 13:20:00,73.97,74.0,73.88,73.98,151704.0,73.97,74.0,73.88,73.98,151704.0
2021-08-25 13:25:00,74.0,74.13,73.99,74.11,92964.0,74.0,74.13,73.99,74.11,92964.0
2021-08-25 13:30:00,74.12,74.16,74.04,74.07,171510.0,74.12,74.16,74.04,74.07,171510.0
2021-08-25 13:35:00,74.07,74.16,74.06,74.14,36888.0,74.07,74.16,74.06,74.14,36888.0
2021-08-25 13:40:00,74.13,74.14,74.08,74.09,45738.0,74.13,74.14,74.08,74.09,45738.0
2021-08-25 13:45:00,74.08,74.11,73.99,74.11,70836.0,74.08,74.11,73.99,74.11,70836.0
2021-08-25 13:50:00,74.12,74.3,74.11,74.29,134796.0,74.12,74.3,74.11,74.29,134796.0
2021-08-25 13:55:00,74.29,74.3,74.17,74.19,126264.0,74.29,74.3,74.17,74.19,126264.0
2021-08-25 14:00:00,74.19,74.27,74.17,74.18,93420.0,74.19,74.27,74.17,74.18,93420.0
2021-08-25 14:05:00,74.18,74.21,73.99,73.99,59256.0,74.18,74.21,73.99,73.99,59256.0
2021-08-25 14:10:00,74.0,74.12,73.79,74.07,162834.0,74.0,74.12,73.79,74.07,162834.0
2021-08-25 14:15:00,74.07,74.1,74.05,74.05,95268.0,74.07,74.1,74.05,74.05,95268.0
2021-08-25 14:20:00,74.05,74.2,74.0,74.18,62394.0,74.05,74.2,74.0,74.18,62394.0
2021-08-25 14:25:00,74.19,74.27,74.18,74.27,72654.0,74.19,74.27,74.18,74.27,72654.0
2021-08-25 14:30:00,74.26,74.38,74.24,74.37,125088.0,74.26,74.38,74.24,74.37,125088.0
2021-08-25 14:35:00,74.38,74.49,74.33,74.37,97476.0,74.38,74.49,74.33,74.37,97476.0
2021-08-25 14:40:00,74.38,74.44,74.35,74.4,79524.0,74.38,74.44,74.35,74.4,79524.0
2021-08-25 14:45:00,74.4,74.43,74.14,74.14,177120.0,74.4,74.43,74.14,74.14,177120.0
2021-08-25 14:50:00,74.22,74.26,74.16,74.18,74754.0,74.22,74.26,74.16,74.18,74754.0
2021-08-25 14:55:00,74.15,74.39,74.15,74.23,144720.0,74.15,74.39,74.15,74.23,144720.0
2021-08-25 15:00:00,74.27,74.4,74.27,74.33,84144.0,74.27,74.4,74.27,74.33,84144.0
2021-08-25 15:05:00,74.31,74.41,74.28,74.4,62214.0,74.31,74.41,74.28,74.4,62214.0
2021-08-25 15:10:00,74.42,74.65,74.28,74.41,175500.0,74.42,74.65,74.28,74.41,175500.0
2021-08-25 15:15:00,74.39,74.48,74.37,74.39,82056.0,74.39,74.48,74.37,74.39,82056.0
2021-08-25 15:20:00,74.42,74.58,74.4,74.44,151296.0,74.42,74.58,74.4,74.44,151296.0
2021-08-25 15:25:00,74.44,74.61,74.43,74.61,114336.0,74.44,74.61,74.43,74.61,114336.0
2021-08-25 15:30:00,74.61,74.8,74.56,74.76,374946.0,74.61,74.8,74.56,74.76,374946.0
2021-08-25 15:35:00,74.75,74.83,74.68,74.78,238656.0,74.75,74.83,74.68,74.78,238656.0
2021-08-25 15:40:00,74.78,74.96,74.77,74.89,352842.0,74.78,74.96,74.77,74.89,352842.0
2021-08-25 15:45:00,74.89,74.93,74.78,74.8,261846.0,74.89,74.93,74.78,74.8,261846.0
2021-08-25 15:50:00,74.78,74.8,74.57,74.61,333048.0,74.78,74.8,74.57,74.61,333048.0
2021-08-25 15:55:00,74.61,74.72,74.51,74.51,697596.0,74.61,74.72,74.51,74.51,697596.0
2021-08-26 09:30:00,74.67,75.16,74.51,74.68,604236.0,74.67,75.16,74.51,74.68,604236.0
2021-08-26 09:35:00,74.8,75.18,74.69,75.01,195870.0,74.8,75.18,74.69,75.01,195870.0
2021-08-26 09:40:00,75.0,75.54,74.96,75.54,234018.0,75.0,75.54,74.96,75.54,234018.0
2021-08-26 09:45:00,75.54,75.71,75.29,75.71,171468.0,75.54,75.71,75.29,75.71,171468.0
2021-08-26 09:50:00,75.68,75.9,75.62,75.71,275592.0,75.68,75.9,75.62,75.71,275592.0
2021-08-26 09:55:00,75.7,75.99,75.69,75.81,229482.0,75.7,75.99,75.69,75.81,229482.0
2021-08-26 10:00:00,75.88,76.05,75.71,75.99,148518.0,75.88,76.05,75.71,75.99,148518.0
2021-08-26 10:05:00,76.02,76.03,75.6,75.62,219480.0,76.02,76.03,75.6,75.62,219480.0
2021-08-26 10:10:00,75.6,75.72,75.46,75.46,226914.0,75.6,75.72,75.46,75.46,226914.0
2021-08-26 10:15:00,75.5,75.7,75.47,75.56,193980.0,75.5,75.7,75.47,75.56,193980.0
2021-08-26 10:20:00,75.55,75.63,75.46,75.52,171894.0,75.55,75.63,75.46,75.52,171894.0
2021-08-26 10:25:00,75.48,75.57,75.17,75.37,207978.0,75.48,75.57,75.17,75.37,207978.0
2021-08-26 10:30:00,75.4,75.55,75.17,75.22,170592.0,75.4,75.55,75.17,75.22,170592.0
2021-08-26 10:35:00,75.22,75.51,75.17,75.3,273456.0,75.22,75.51,75.17,75.3,273456.0
2021-08-26 10:40:00,75.34,75.38,74.76,75.11,383622.0,75.34,75.38,74.76,75.11,383622.0
2021-08-26 10:45:00,75.08,75.25,75.02,75.09,215562.0,75.08,75.25,75.02,75.09,215562.0
2021-08-26 10:50:00,75.1,75.26,75.02,75.24,118014.0,75.1,75.26,75.02,75.24,118014.0
2021-08-26 10:55:00,75.29,75.33,75.13,75.31,57558.0,75.29,75.33,75.13,75.31,57558.0
2021-08-26 11:00:00,75.29,75.35,75.08,75.33,309618.0,75.29,75.35,75.08,75.33,309618.0
2021-08-26 11:05:00,75.33,75.6,75.28,75.59,60060.0,75.33,75.6,75.28,75.59,60060.0
2021-08-26 11:10:00,75.59,75.68,75.55,75.67,70620.0,75.59,75.68,75.55,75.67,70620.0
2021-08-26 11:15:00,75.68,75.96,75.57,75.87,265806.0,75.68,75.96,75.57,75.87,265806.0
2021-08-26 11:20:00,75.83,75.88,75.73,75.83,96102.0,75.83,75.88,75.73,75.83,96102.0
2021-08-26 11:25:00,75.79,75.97,75.77,75.87,149784.0,75.79,75.97,75.77,75.87,149784.0
2021-08-26 11:30:00,75.87,76.0,75.86,75.96,142920.0,75.87,76.0,75.86,75.96,142920.0
2021-08-26 11:35:00,75.99,76.08,75.93,76.01,134130.0,75.99,76.08,75.93,76.01,134130.0
2021-08-26 11:40:00,76.03,76.03,75.86,75.89,67608.0,76.03,76.03,75.86,75.89,67608.0
2021-08-26 11:45:00,75.91,76.08,75.83,76.08,72234.0,75.91,76.08,75.83,76.08,72234.0
2021-08-26 11:50:00,76.11,76.44,76.07,76.32,177258.0,76.11,76.44,76.07,76.32,177258.0
2021-08-26 11:55:00,76.32,76.51,76.25,76.46,139080.0,76.32,76.51,76.25,76.46,139080.0
2021-08-26 12:00:00,76.45,76.6,76.29,76.37,416556.0,76.45,76.6,76.29,76.37,416556.0
2021-08-26 12:05:00,76.36,76.36,76.19,76.2,65052.0,76.36,76.36,76.19,76.2,65052.0
2021-08-26 12:10:00,76.22,76.24,75.92,76.05,223020.0,76.22,76.24,75.92,76.05,223020.0
2021-08-26 12:15:00,76.03,76.13,75.96,76.08,96420.0,76.03,76.13,75.96,76.08,96420.0
2021-08-26 12:20:00,76.12,76.14,76.0,76.02,83910.0,76.12,76.14,76.0,76.02,83910.0
2021-08-26 12:25:00,76.02,76.05,75.91,76.05,39444.0,76.02,76.05,75.91,76.05,39444.0
2021-08-26 12:30:00,76.03,76.2,76.03,76.14,153972.0,76.03,76.2,76.03,76.14,153972.0
2021-08-26 12:35:00,76.14,76.14,75.83,75.86,78036.0,76.14,76.14,75.83,75.86,78036.0
2021-08-26 12:40:00,75.86,75.97,75.86,75.94,66270.0,75.86,75.97,75.86,75.94,66270.0
2021-08-26 12:45:00,75.91,76.08,75.89,76.02,50076.0,75.91,76.08,75.89,76.02,50076.0
2021-08-26 12:50:00,75.95,76.03,75.94,75.94,22278.0,75.95,76.03,75.94,75.94,22278.0
2021-08-26 12:55:00,75.94,76.06,75.89,76.06,38136.0,75.94,76.06,75.89,76.06,38136.0
2021-08-26 13:00:00,76.04,76.22,76.02,76.22,65082.0,76.04,76.22,76.02,76.22,65082.0
2021-08-26 13:05:00,76.18,76.41,76.17,76.39,133830.0,76.18,76.41,76.17,76.39,133830.0
2021-08-26 13:10:00,76.41,76.42,76.26,76.36,77040.0,76.41,76.42,76.26,76.36,77040.0
2021-08-26 13:15:00,76.35,76.55,76.27,76.51,256866.0,76.35,76.55,76.27,76.51,256866.0
2021-08-26 13:20:00,76.51,76.62,76.27,76.32,195234.0,76.51,76.62,76.27,76.32,195234.0
2021-08-26 13:25:00,76.3,76.38,76.23,76.36,156210.0,76.3,76.38,76.23,76.36,156210.0
2021-08-26 13:30:00,76.37,76.39,76.24,76.24,37488.0,76.37,76.39,76.24,76.24,37488.0
2021-08-26 13:35:00,76.24,76.26,76.08,76.26,37200.0,76.24,76.26,76.08,76.26,37200.0
2021-08-26 13:40:00,76.24,76.25,76.19,76.23,23928.0,76.24,76.25,76.19,76.23,23928.0
2021-08-26 13:45:00,76.25,76.33,76.25,76.29,29940.0,76.25,76.33,76.25,76.29,29940.0
2021-08-26 13:50:00,76.28,76.51,76.28,76.34,52344.0,76.28,76.51,76.28,76.34,52344.0
2021-08-26 13:55:00,76.29,76.41,76.29,76.35,12846.0,76.29,76.41,76.29,76.35,12846.0
2021-08-26 14:00:00,76.36,76.43,76.36,76.39,54252.0,76.36,76.43,76.36,76.39,54252.0
2021-08-26 14:05:00,76.42,76.52,76.3,76.52,120390.0,76.42,76.52,76.3,76.52,120390.0
2021-08-26 14:10:00,76.5,76.5,76.19,76.23,87276.0,76.5,76.5,76.19,76.23,87276.0
2021-08-26 14:15:00,76.24,76.31,76.13,76.13,63072.0,76.24,76.31,76.13,76.13,63072.0
2021-08-26 14:20:00,76.11,76.17,76.08,76.08,25320.0,76.11,76.17,76.08,76.08,25320.0
2021-08-26 14:25:00,76.08,76.17,76.07,76.13,20376.0,76.08,76.17,76.07,76.13,20376.0
2021-08-26 14:30:00,76.16,76.29,76.15,76.18,70098.0,76.16,76.29,76.15,76.18,70098.0
2021-08-26 14:35:00,76.17,76.28,76.16,76.24,58062.0,76.17,76.28,76.16,76.24,58062.0
2021-08-26 14:40:00,76.24,76.24,76.11,76.14,37530.0,76.24,76.24,76.11,76.14,37530.0
2021-08-26 14:45:00,76.14,76.25,76.13,76.17,107004.0,76.14,76.25,76.13,76.17,107004.0
2021-08-26 14:50:00,76.23,76.23,75.89,76.01,95418.0,76.23,76.23,75.89,76.01,95418.0
2021-08-26 14:55:00,76.0,76.04,75.8,75.83,83658.0,76.0,76.04,75.8,75.83,83658.0
2021-08-26 15:00:00,75.85,75.89,75.79,75.89,139026.0,75.85,75.89,75.79,75.89,139026.0
2021-08-26 15:05:00,75.93,76.02,75.86,76.0,80988.0,75.93,76.02,75.86,76.0,80988.0
2021-08-26 15:10:00,76.0,76.14,75.99,76.11,130710.0,76.0,76.14,75.99,76.11,130710.0
2021-08-26 15:15:00,76.13,76.45,76.13,76.3,251100.0,76.13,76.45,76.13,76.3,251100.0
2021-08-26 15:20:00,76.3,76.51,76.27,76.47,87606.0,76.3,76.51,76.27,76.47,87606.0
2021-08-26 15:25:00,76.45,76.49,76.36,76.43,103812.0,76.45,76.49,76.36,76.43,103812.0
2021-08-26 15:30:00,76.42,76.53,76.4,76.41,129828.0,76.42,76.53,76.4,76.41,129828.0
2021-08-26 15:35:00,76.41,76.42,76.26,76.41,107874.0,76.41,76.42,76.26,76.41,107874.0
2021-08-26 15:40:00,76.42,76.44,76.19,76.21,140286.0,76.42,76.44,76.19,76.21,140286.0
2021-08-26 15:45:00,76.2,76.41,76.15,76.41,176652.0,76.2,76.41,76.15,76.41,176652.0
2021-08-26 15:50:00,76.36,76.51,76.35,76.41,324204.0,76.36,76.51,76.35,76.41,324204.0
2021-08-26 15:55:00,76.4,76.44,76.24,76.24,727206.0,76.4,76.44,76.24,76.24,727206.0
2021-08-27 09:30:00,76.61,76.61,76.04,76.1,221622.0,76.61,76.61,76.04,76.1,221622.0
2021-08-27 09:35:00,76.16,76.32,76.04,76.04,46098.0,76.16,76.32,76.04,76.04,46098.0
2021-08-27 09:40:00,76.05,76.28,76.02,76.28,31014.0,76.05,76.28,76.02,76.28,31014.0
2021-08-27 09:45:00,76.33,76.64,76.33,76.63,50514.0,76.33,76.64,76.33,76.63,50514.0
2021-08-27 09:50:00,76.59,76.67,76.25,76.42,145440.0,76.59,76.67,76.25,76.42,145440.0
2021-08-27 09:55:00,76.54,76.73,76.48,76.73,69492.0,76.54,76.73,76.48,76.73,69492.0
2021-08-27 10:00:00,76.64,76.8,76.55,76.63,91074.0,76.64,76.8,76.55,76.63,91074.0
2021-08-27 10:05:00,76.69,76.75,76.56,76.63,115482.0,76.69,76.75,76.56,76.63,115482.0
2021-08-27 10:10:00,76.65,77.24,76.65,77.14,131262.0,76.65,77.24,76.65,77.14,131262.0
2021-08-27 10:15:00,77.14,77.22,76.97,77.17,114492.0,77.14,77.22,76.97,77.17,114492.0
2021-08-27 10:20:00,77.18,77.22,77.02,77.13,75702.0,77.18,77.22,77.02,77.13,75702.0
2021-08-27 10:25:00,77.09,77.2,77.0,77.0,106728.0,77.09,77.2,77.0,77.0,106728.0
2021-08-27 10:30:00,77.02,77.02,76.76,76.82,54348.0,77.02,77.02,76.76,76.82,54348.0
2021-08-27 10:35:00,76.86,76.86,76.67,76.76,52836.0,76.86,76.86,76.67,76.76,52836.0
2021-08-27 10:40:00,76.76,76.78,76.62,76.72,45726.0,76.76,76.78,76.62,76.72,45726.0
2021-08-27 10:45:00,76.75,76.75,76.55,76.62,56766.0,76.75,76.75,76.55,76.62,56766.0
2021-08-27 10:50:00,76.62,76.63,76.51,76.54,67092.0,76.62,76.63,76.51,76.54,67092.0
2021-08-27 10:55:00,76.52,76.71,76.52,76.58,95196.0,76.52,76.71,76.52,76.58,95196.0
2021-08-27 11:00:00,76.62,76.73,76.56,76.73,80028.0,76.62,76.73,76.56,76.73,80028.0
2021-08-27 11:05:00,76.73,76.73,76.55,76.58,38232.0,76.73,76.73,76.55,76.58,38232.0
2021-08-27 11:10:00,76.55,76.58,76.37,76.39,79854.0,76.55,76.58,76.37,76.39,79854.0
2021-08-27 11:15:00,76.37,76.48,76.28,76.32,80238.0,76.37,76.48,76.28,76.32,80238.0
2021-08-27 11:20:00,76.38,76.38,76.24,76.24,34206.0,76.38,76.38,76.24,76.24,34206.0
2021-08-27 11:25:00,76.24,76.34,76.24,76.31,28068.0,76.24,76.34,76.24,76.31,28068.0
2021-08-27 11:30:00,76.33,76.43,76.3,76.36,55944.0,76.33,76.43,76.3,76.36,55944.0
2021-08-27 11:35:00,76.33,76.44,76.32,76.44,28110.0,76.33,76.44,76.32,76.44,28110.0
2021-08-27 11:40:00,76.42,76.52,76.4,76.52,27912.0,76.42,76.52,76.4,76.52,27912.0
2021-08-27 11:45:00,76.56,76.58,76.54,76.58,17928.0,76.56,76.58,76.54,76.58,17928.0
2021-08-27 11:50:00,76.57,76.57,76.5,76.53,14718.0,76.57,76.57,76.5,76.53,14718.0
2021-08-27 11:55:00,76.55,76.75,76.55,76.75,30390.0,76.55,76.75,76.55,76.75,30390.0
2021-08-27 12:00:00,76.7,76.83,76.65,76.83,77064.0,76.7,76.83,76.65,76.83,77064.0
2021-08-27 12:05:00,76.8,76.96,76.77,76.84,123348.0,76.8,76.96,76.77,76.84,123348.0
2021-08-27 12:10:00,76.84,76.85,76.72,76.84,78084.0,76.84,76.85,76.72,76.84,78084.0
2021-08-27 12:15:00,76.84,76.85,76.67,76.82,99162.0,76.84,76.85,76.67,76.82,99162.0
2021-08-27 12:20:00,76.8,76.9,76.8,76.89,56850.0,76.8,76.9,76.8,76.89,56850.0
2021-08-27 12:25:00,76.88,76.93,76.88,76.89,31656.0,76.88,76.93,76.88,76.89,31656.0
2021-08-27 12:30:00,76.9,76.91,76.81,76.85,38040.0,76.9,76.91,76.81,76.85,38040.0
2021-08-27 12:35:00,76.83,76.97,76.83,76.88,85542.0,76.83,76.97,76.83,76.88,85542.0
2021-08-27 12:40:00,76.84,76.88,76.69,76.7,52212.0,76.84,76.88,76.69,76.7,52212.0
2021-08-27 12:45:00,76.71,76.84,76.7,76.82,75426.0,76.71,76.84,76.7,76.82,75426.0
2021-08-27 12:50:00,76.81,76.85,76.76,76.84,48516.0,76.81,76.85,76.76,76.84,48516.0
2021-08-27 12:55:00,76.83,76.93,76.76,76.81,63636.0,76.83,76.93,76.76,76.81,63636.0
2021-08-27 13:00:00,76.78,76.89,76.78,76.83,34356.0,76.78,76.89,76.78,76.83,34356.0
2021-08-27 13:05:00,76.83,76.96,76.82,76.91,68112.0,76.83,76.96,76.82,76.91,68112.0
2021-08-27 13:10:00,76.87,76.92,76.85,76.92,26682.0,76.87,76.92,76.85,76.92,26682.0
2021-08-27 13:15:00,76.9,76.92,76.82,76.92,58092.0,76.9,76.92,76.82,76.92,58092.0
2021-08-27 13:20:00,76.9,77.07,76.83,76.88,92814.0,76.9,77.07,76.83,76.88,92814.0
2021-08-27 13:25:00,76.87,77.05,76.8,76.91,74100.0,76.87,77.05,76.8,76.91,74100.0
2021-08-27 13:30:00,76.91,76.94,76.88,76.93,20190.0,76.91,76.94,76.88,76.93,20190.0
2021-08-27 13:35:00,76.9,76.95,76.84,76.86,50490.0,76.9,76.95,76.84,76.86,50490.0
2021-08-27 13:40:00,76.87,76.91,76.86,76.91,24294.0,76.87,76.91,76.86,76.91,24294.0
2021-08-27 13:45:00,76.89,76.95,76.87,76.95,23820.0,76.89,76.95,76.87,76.95,23820.0
2021-08-27 13:50:00,76.94,77.0,76.87,76.9,36840.0,76.94,77.0,76.87,76.9,36840.0
2021-08-27 13:55:00,76.96,76.96,76.9,76.91,25110.0,76.96,76.96,76.9,76.91,25110.0
2021-08-27 14:00:00,76.89,76.96,76.89,76.92,25392.0,76.89,76.96,76.89,76.92,25392.0
2021-08-27 14:05:00,76.93,76.94,76.9,76.94,14418.0,76.93,76.94,76.9,76.94,14418.0
2021-08-27 14:10:00,76.92,76.94,76.89,76.89,15546.0,76.92,76.94,76.89,76.89,15546.0
2021-08-27 14:15:00,76.86,76.87,76.8,76.8,13554.0,76.86,76.87,76.8,76.8,13554.0
2021-08-27 14:20:00,76.79,76.79,76.67,76.69,24006.0,76.79,76.79,76.67,76.69,24006.0
2021-08-27 14:25:00,76.7,76.76,76.7,76.72,44004.0,76.7,76.76,76.7,76.72,44004.0
2021-08-27 14:30:00,76.72,76.77,76.71,76.77,22458.0,76.72,76.77,76.71,76.77,22458.0
2021-08-27 14:35:00,76.77,76.78,76.72,76.76,33240.0,76.77,76.78,76.72,76.76,33240.0
2021-08-27 14:40:00,76.76,76.82,76.73,76.81,35604.0,76.76,76.82,76.73,76.81,35604.0
2021-08-27 14:45:00,76.8,76.82,76.75,76.81,25926.0,76.8,76.82,76.75,76.81,25926.0
2021-08-27 14:50:00,76.8,76.8,76.74,76.79,67026.0,76.8,76.8,76.74,76.79,67026.0
2021-08-27 14:55:00,76.78,76.86,76.75,76.81,97476.0,76.78,76.86,76.75,76.81,97476.0
2021-08-27 15:00:00,76.83,76.88,76.83,76.84,54798.0,76.83,76.88,76.83,76.84,54798.0
2021-08-27 15:05:00,76.86,76.94,76.86,76.9,17190.0,76.86,76.94,76.86,76.9,17190.0
2021-08-27 15:10:00,76.88,76.91,76.83,76.86,41922.0,76.88,76.91,76.83,76.86,41922.0
2021-08-27 15:15:00,76.85,76.92,76.8,76.92,43308.0,76.85,76.92,76.8,76.92,43308.0
2021-08-27 15:20:00,76.88,76.96,76.87,76.96,22602.0,76.88,76.96,76.87,76.96,22602.0
2021-08-27 15:25:00,76.95,76.98,76.94,76.95,38400.0,76.95,76.98,76.94,76.95,38400.0
2021-08-27 15:30:00,76.97,76.97,76.89,76.95,58626.0,76.97,76.97,76.89,76.95,58626.0
2021-08-27 15:35:00,76.93,77.0,76.93,76.97,24912.0,76.93,77.0,76.93,76.97,24912.0
2021-08-27 15:40:00,76.97,76.98,76.84,76.9,59472.0,76.97,76.98,76.84,76.9,59472.0
2021-08-27 15:45:00,76.91,77.0,76.87,76.98,70830.0,76.91,77.0,76.87,76.98,70830.0
2021-08-27 15:50:00,76.99,76.99,76.89,76.95,293370.0,76.99,76.99,76.89,76.95,293370.0
2021-08-27 15:55:00,76.92,76.99,76.8,76.89,610596.0,76.92,76.99,76.8,76.89,610596.0
2021-08-30 09:30:00,77.17,77.42,76.74,76.91,265758.0,77.17,77.42,76.74,76.91,265758.0
2021-08-30 09:35:00,77.08,77.17,76.62,76.81,93132.0,77.08,77.17,76.62,76.81,93132.0
2021-08-30 09:40:00,76.71,76.71,76.38,76.61,72702.0,76.71,76.71,76.38,76.61,72702.0
2021-08-30 09:45:00,76.42,76.45,76.2,76.45,85356.0,76.42,76.45,76.2,76.45,85356.0
2021-08-30 09:50:00,76.39,76.44,76.1,76.39,120666.0,76.39,76.44,76.1,76.39,120666.0
2021-08-30 09:55:00,76.39,76.63,76.39,76.63,77976.0,76.39,76.63,76.39,76.63,77976.0
2021-08-30 10:00:00,76.6,76.67,76.51,76.59,31764.0,76.6,76.67,76.51,76.59,31764.0
2021-08-30 10:05:00,76.61,76.96,76.61,76.96,152628.0,76.61,76.96,76.61,76.96,152628.0
2021-08-30 10:10:00,76.91,77.13,76.87,76.98,110760.0,76.91,77.13,76.87,76.98,110760.0
2021-08-30 10:15:00,77.0,77.15,76.94,77.13,105480.0,77.0,77.15,76.94,77.13,105480.0
2021-08-30 10:20:00,77.17,77.25,77.08,77.11,131550.0,77.17,77.25,77.08,77.11,131550.0
2021-08-30 10:25:00,77.11,77.23,77.06,77.12,119730.0,77.11,77.23,77.06,77.12,119730.0
2021-08-30 10:30:00,77.12,77.26,76.96,76.98,111642.0,77.12,77.26,76.96,76.98,111642.0
2021-08-30 10:35:00,77.02,77.2,77.02,77.2,44718.0,77.02,77.2,77.02,77.2,44718.0
2021-08-30 10:40:00,77.2,77.34,77.08,77.15,74448.0,77.2,77.34,77.08,77.15,74448.0
2021-08-30 10:45:00,77.13,77.25,77.01,77.17,37194.0,77.13,77.25,77.01,77.17,37194.0
2021-08-30 10:50:00,77.19,77.21,77.07,77.13,41022.0,77.19,77.21,77.07,77.13,41022.0
2021-08-30 10:55:00,77.14,77.25,77.08,77.17,35028.0,77.14,77.25,77.08,77.17,35028.0
2021-08-30 11:00:00,77.2,77.21,77.13,77.14,22914.0,77.2,77.21,77.13,77.14,22914.0
2021-08-30 11:05:00,77.12,77.23,77.09,77.17,30024.0,77.12,77.23,77.09,77.17,30024.0
2021-08-30 11:10:00,77.16,77.2,77.14,77.18,45312.0,77.16,77.2,77.14,77.18,45312.0
2021-08-30 11:15:00,77.16,77.18,76.95,76.95,47748.0,77.16,77.18,76.95,76.95,47748.0
2021-08-30 11:20:00,76.95,77.17,76.95,77.12,39858.0,76.95,77.17,76.95,77.12,39858.0
2021-08-30 11:25:00,77.09,77.2,77.09,77.09,22290.0,77.09,77.2,77.09,77.09,22290.0
2021-08-30 11:30:00,77.14,77.16,77.08,77.16,15432.0,77.14,77.16,77.08,77.16,15432.0
2021-08-30 11:35:00,77.17,77.18,77.08,77.11,27048.0,77.17,77.18,77.08,77.11,27048.0
2021-08-30 11:40:00,77.11,77.3,77.11,77.25,161868.0,77.11,77.3,77.11,77.25,161868.0
2021-08-30 11:45:00,77.25,77.4,77.19,77.27,76500.0,77.25,77.4,77.19,77.27,76500.0
2021-08-30 11:50:00,77.3,77.38,77.26,77.38,15024.0,77.3,77.38,77.26,77.38,15024.0
2021-08-30 11:55:00,77.36,77.44,77.33,77.38,25902.0,77.36,77.44,77.33,77.38,25902.0
2021-08-30 12:00:00,77.4,77.42,77.31,77.34,31314.0,77.4,77.42,77.31,77.34,31314.0
2021-08-30 12:05:00,77.34,77.35,77.24,77.32,24816.0,77.34,77.35,77.24,77.32,24816.0
2021-08-30 12:10:00,77.32,77.39,77.3,77.39,26220.0,77.32,77.39,77.3,77.39,26220.0
2021-08-30 12:15:00,77.38,77.45,77.36,77.41,30726.0,77.38,77.45,77.36,77.41,30726.0
2021-08-30 12:20:00,77.42,77.48,77.37,77.37,24582.0,77.42,77.48,77.37,77.37,24582.0
2021-08-30 12:25:00,77.4,77.46,77.25,77.26,49200.0,77.4,77.46,77.25,77.26,49200.0
2021-08-30 12:30:00,77.28,77.29,77.17,77.24,51282.0,77.28,77.29,77.17,77.24,51282.0
2021-08-30 12:35:00,77.26,77.26,77.06,77.09,23844.0,77.26,77.26,77.06,77.09,23844.0
2021-08-30 12:40:00,77.08,77.14,76.95,77.02,25398.0,77.08,77.14,76.95,77.02,25398.0
2021-08-30 12:45:00,77.04,77.08,76.95,77.04,38280.0,77.04,77.08,76.95,77.04,38280.0
2021-08-30 12:50:00,77.07,77.15,77.07,77.15,3720.0,77.07,77.15,77.07,77.15,3720.0
2021-08-30 12:55:00,77.15,77.2,77.05,77.1,33954.0,77.15,77.2,77.05,77.1,33954.0
2021-08-30 13:00:00,77.08,77.24,77.06,77.24,12696.0,77.08,77.24,77.06,77.24,12696.0
2021-08-30 13:05:00,77.24,77.24,77.1,77.22,20808.0,77.24,77.24,77.1,77.22,20808.0
2021-08-30 13:10:00,77.26,77.38,77.26,77.33,33612.0,77.26,77.38,77.26,77.33,33612.0
2021-08-30 13:15:00,77.3,77.36,77.3,77.36,16434.0,77.3,77.36,77.3,77.36,16434.0
2021-08-30 13:20:00,77.39,77.45,77.37,77.45,30960.0,77.39,77.45,77.37,77.45,30960.0
2021-08-30 13:25:00,77.44,77.47,77.2,77.23,63396.0,77.44,77.47,77.2,77.23,63396.0
2021-08-30 13:30:00,77.22,77.33,77.22,77.33,47310.0,77.22,77.33,77.22,77.33,47310.0
2021-08-30 13:35:00,77.37,77.37,77.27,77.32,18414.0,77.37,77.37,77.27,77.32,18414.0
2021-08-30 13:40:00,77.32,77.32,77.26,77.27,21006.0,77.32,77.32,77.26,77.27,21006.0
2021-08-30 13:45:00,77.33,77.36,77.28,77.3,23928.0,77.33,77.36,77.28,77.3,23928.0
2021-08-30 13:50:00,77.26,77.26,77.19,77.26,27600.0,77.26,77.26,77.19,77.26,27600.0
2021-08-30 13:55:00,77.28,77.37,77.28,77.37,6600.0,77.28,77.37,77.28,77.37,6600.0
2021-08-30 14:00:00,77.37,77.37,77.21,77.22,32874.0,77.37,77.37,77.21,77.22,32874.0
2021-08-30 14:05:00,77.26,77.32,77.23,77.25,24318.0,77.26,77.32,77.23,77.25,24318.0
2021-08-30 14:10:00,77.26,77.28,77.25,77.28,17154.0,77.26,77.28,77.25,77.28,17154.0
2021-08-30 14:15:00,77.27,77.27,77.22,77.23,10770.0,77.27,77.27,77.22,77.23,10770.0
2021-08-30 14:20:00,77.21,77.21,77.13,77.18,34338.0,77.21,77.21,77.13,77.18,34338.0
2021-08-30 14:25:00,77.15,77.15,77.1,77.11,22596.0,77.15,77.15,77.1,77.11,22596.0
2021-08-30 14:30:00,77.11,77.27,77.11,77.18,33000.0,77.11,77.27,77.11,77.18,33000.0
2021-08-30 14:35:00,77.19,77.2,77.11,77.11,27132.0,77.19,77.2,77.11,77.11,27132.0
2021-08-30 14:40:00,77.14,77.14,77.06,77.07,117978.0,77.14,77.14,77.06,77.07,117978.0
2021-08-30 14:45:00,77.08,77.13,77.03,77.13,11592.0,77.08,77.13,77.03,77.13,11592.0
2021-08-30 14:50:00,77.16,77.17,76.99,77.01,29862.0,77.16,77.17,76.99,77.01,29862.0
2021-08-30 14:55:00,77.02,77.02,76.93,76.97,23142.0,77.02,77.02,76.93,76.97,23142.0
2021-08-30 15:00:00,76.95,76.95,76.85,76.89,49116.0,76.95,76.95,76.85,76.89,49116.0
2021-08-30 15:05:00,76.91,76.96,76.87,76.94,12900.0,76.91,76.96,76.87,76.94,12900.0
2021-08-30 15:10:00,76.92,76.92,76.81,76.81,27294.0,76.92,76.92,76.81,76.81,27294.0
2021-08-30 15:15:00,76.84,76.88,76.74,76.76,88284.0,76.84,76.88,76.74,76.76,88284.0
2021-08-30 15:20:00,76.74,76.78,76.71,76.73,30954.0,76.74,76.78,76.71,76.73,30954.0
2021-08-30 15:25:00,76.73,76.79,76.72,76.77,41124.0,76.73,76.79,76.72,76.77,41124.0
2021-08-30 15:30:00,76.75,76.79,76.7,76.77,60024.0,76.75,76.79,76.7,76.77,60024.0
2021-08-30 15:35:00,76.77,76.8,76.69,76.79,65538.0,76.77,76.8,76.69,76.79,65538.0
2021-08-30 15:40:00,76.79,76.83,76.77,76.8,61074.0,76.79,76.83,76.77,76.8,61074.0
2021-08-30 15:45:00,76.79,76.85,76.76,76.85,67086.0,76.79,76.85,76.76,76.85,67086.0
2021-08-30 15:50:00,76.85,76.85,76.58,76.58,140940.0,76.85,76.85,76.58,76.58,140940.0
2021-08-30 15:55:00,76.6,76.65,76.47,76.49,424536.0,76.6,76.65,76.47,76.49,424536.0
2021-08-31 09:30:00,77.2,77.26,76.67,76.83,231852.0,77.2,77.26,76.67,76.83,231852.0
2021-08-31 09:35:00,76.86,77.02,76.72,76.94,107790.0,76.86,77.02,76.72,76.94,107790.0
2021-08-31 09:40:00,76.88,77.02,76.62,77.02,57324.0,76.88,77.02,76.62,77.02,57324.0
2021-08-31 09:45:00,76.9,77.11,76.74,76.84,23982.0,76.9,77.11,76.74,76.84,23982.0
2021-08-31 09:50:00,76.89,76.94,76.61,76.61,24180.0,76.89,76.94,76.61,76.61,24180.0
2021-08-31 09:55:00,76.69,76.72,76.47,76.57,36780.0,76.69,76.72,76.47,76.57,36780.0
2021-08-31 10:00:00,76.55,76.65,76.34,76.45,72210.0,76.55,76.65,76.34,76.45,72210.0
2021-08-31 10:05:00,76.41,76.66,76.32,76.38,65706.0,76.41,76.66,76.32,76.38,65706.0
2021-08-31 10:10:00,76.33,76.47,76.03,76.17,222252.0,76.33,76.47,76.03,76.17,222252.0
2021-08-31 10:15:00,76.09,76.13,75.91,76.13,53166.0,76.09,76.13,75.91,76.13,53166.0
2021-08-31 10:20:00,76.12,76.22,75.94,76.18,54798.0,76.12,76.22,75.94,76.18,54798.0
2021-08-31 10:25:00,76.09,76.13,76.0,76.09,112260.0,76.09,76.13,76.0,76.09,112260.0
2021-08-31 10:30:00,76.08,76.17,76.02,76.02,29754.0,76.08,76.17,76.02,76.02,29754.0
2021-08-31 10:35:00,76.07,76.18,76.0,76.18,27174.0,76.07,76.18,76.0,76.18,27174.0
2021-08-31 10:40:00,76.16,76.32,76.14,76.19,100590.0,76.16,76.32,76.14,76.19,100590.0
2021-08-31 10:45:00,76.17,76.17,76.02,76.12,13980.0,76.17,76.17,76.02,76.12,13980.0
2021-08-31 10:50:00,76.12,76.21,76.02,76.13,98154.0,76.12,76.21,76.02,76.13,98154.0
2021-08-31 10:55:00,76.13,76.22,76.11,76.11,22590.0,76.13,76.22,76.11,76.11,22590.0
2021-08-31 11:00:00,76.05,76.21,76.05,76.09,23370.0,76.05,76.21,76.05,76.09,23370.0
2021-08-31 11:05:00,76.06,76.08,75.8,76.04,178830.0,76.06,76.08,75.8,76.04,178830.0
2021-08-31 11:10:00,76.06,76.1,76.0,76.01,9714.0,76.06,76.1,76.0,76.01,9714.0
2021-08-31 11:15:00,75.95,76.06,75.9,75.9,30294.0,75.95,76.06,75.9,75.9,30294.0
2021-08-31 11:20:00,75.92,76.05,75.9,76.01,19128.0,75.92,76.05,75.9,76.01,19128.0
2021-08-31 11:25:00,76.03,76.23,76.03,76.18,29634.0,76.03,76.23,76.03,76.18,29634.0
2021-08-31 11:30:00,76.16,76.28,76.1,76.28,47070.0,76.16,76.28,76.1,76.28,47070.0
2021-08-31 11:35:00,76.29,76.43,76.28,76.43,79044.0,76.29,76.43,76.28,76.43,79044.0
2021-08-31 11:40:00,76.4,76.46,76.32,76.39,23658.0,76.4,76.46,76.32,76.39,23658.0
2021-08-31 11:45:00,76.42,76.61,76.34,76.52,46050.0,76.42,76.61,76.34,76.52,46050.0
2021-08-31 11:50:00,76.55,76.55,76.34,76.51,79170.0,76.55,76.55,76.34,76.51,79170.0
2021-08-31 11:55:00,76.49,76.63,76.39,76.53,35298.0,76.49,76.63,76.39,76.53,35298.0
2021-08-31 12:00:00,76.55,76.58,76.46,76.48,26202.0,76.55,76.58,76.46,76.48,26202.0
2021-08-31 12:05:00,76.48,76.59,76.48,76.52,24360.0,76.48,76.59,76.48,76.52,24360.0
2021-08-31 12:10:00,76.51,76.62,76.51,76.62,16170.0,76.51,76.62,76.51,76.62,16170.0
2021-08-31 12:15:00,76.6,76.6,76.52,76.58,39090.0,76.6,76.6,76.52,76.58,39090.0
2021-08-31 12:20:00,76.53,76.63,76.47,76.63,21804.0,76.53,76.63,76.47,76.63,21804.0
2021-08-31 12:25:00,76.59,76.72,76.59,76.62,37512.0,76.59,76.72,76.59,76.62,37512.0
2021-08-31 12:30:00,76.57,76.72,76.57,76.66,33474.0,76.57,76.72,76.57,76.66,33474.0
2021-08-31 12:35:00,76.72,76.9,76.72,76.86,24042.0,76.72,76.9,76.72,76.86,24042.0
2021-08-31 12:40:00,76.93,76.93,76.76,76.81,87888.0,76.93,76.93,76.76,76.81,87888.0
2021-08-31 12:45:00,76.77,76.83,76.76,76.8,94584.0,76.77,76.83,76.76,76.8,94584.0
2021-08-31 12:50:00,76.81,76.87,76.78,76.85,36270.0,76.81,76.87,76.78,76.85,36270.0
2021-08-31 12:55:00,76.87,76.89,76.82,76.82,26586.0,76.87,76.89,76.82,76.82,26586.0
2021-08-31 13:00:00,76.83,76.89,76.82,76.83,24012.0,76.83,76.89,76.82,76.83,24012.0
2021-08-31 13:05:00,76.83,76.87,76.8,76.87,23226.0,76.83,76.87,76.8,76.87,23226.0
2021-08-31 13:10:00,76.81,76.87,76.81,76.83,12372.0,76.81,76.87,76.81,76.83,12372.0
2021-08-31 13:15:00,76.84,77.0,76.82,76.91,42270.0,76.84,77.0,76.82,76.91,42270.0
2021-08-31 13:20:00,76.94,77.0,76.9,76.9,18984.0,76.94,77.0,76.9,76.9,18984.0
2021-08-31 13:25:00,76.87,76.93,76.83,76.84,14766.0,76.87,76.93,76.83,76.84,14766.0
2021-08-31 13:30:00,76.78,76.8,76.77,76.77,4110.0,76.78,76.8,76.77,76.77,4110.0
2021-08-31 13:35:00,76.77,76.85,76.73,76.85,14028.0,76.77,76.85,76.73,76.85,14028.0
2021-08-31 13:40:00,76.85,76.88,76.84,76.88,18000.0,76.85,76.88,76.84,76.88,18000.0
2021-08-31 13:45:00,76.9,77.0,76.86,76.97,16266.0,76.9,77.0,76.86,76.97,16266.0
2021-08-31 13:50:00,76.98,76.99,76.95,76.98,18066.0,76.98,76.99,76.95,76.98,18066.0
2021-08-31 13:55:00,76.98,77.01,76.84,76.91,34470.0,76.98,77.01,76.84,76.91,34470.0
2021-08-31 14:00:00,76.91,77.01,76.91,76.98,42534.0,76.91,77.01,76.91,76.98,42534.0
2021-08-31 14:05:00,76.96,77.07,76.91,77.05,28596.0,76.96,77.07,76.91,77.05,28596.0
2021-08-31 14:10:00,77.05,77.11,76.94,77.11,23052.0,77.05,77.11,76.94,77.11,23052.0
2021-08-31 14:15:00,77.08,77.09,76.96,76.99,21876.0,77.08,77.09,76.96,76.99,21876.0
2021-08-31 14:20:00,77.0,77.17,76.99,77.07,48576.0,77.0,77.17,76.99,77.07,48576.0
2021-08-31 14:25:00,77.11,77.2,77.05,77.09,32118.0,77.11,77.2,77.05,77.09,32118.0
2021-08-31 14:30:00,77.11,77.19,77.11,77.12,13896.0,77.11,77.19,77.11,77.12,13896.0
2021-08-31 14:35:00,77.15,77.17,77.11,77.14,16920.0,77.15,77.17,77.11,77.14,16920.0
2021-08-31 14:40:00,77.16,77.18,77.07,77.13,37548.0,77.16,77.18,77.07,77.13,37548.0
2021-08-31 14:45:00,77.09,77.11,77.0,77.0,130554.0,77.09,77.11,77.0,77.0,130554.0
2021-08-31 14:50:00,77.01,77.13,76.92,76.92,25356.0,77.01,77.13,76.92,76.92,25356.0
2021-08-31 14:55:00,76.94,76.96,76.78,76.86,63840.0,76.94,76.96,76.78,76.86,63840.0
2021-08-31 15:00:00,76.84,76.86,76.75,76.82,65742.0,76.84,76.86,76.75,76.82,65742.0
2021-08-31 15:05:00,76.83,76.88,76.79,76.88,27264.0,76.83,76.88,76.79,76.88,27264.0
2021-08-31 15:10:00,76.85,76.92,76.84,76.84,26298.0,76.85,76.92,76.84,76.84,26298.0
2021-08-31 15:15:00,76.82,76.9,76.82,76.89,29412.0,76.82,76.9,76.82,76.89,29412.0
2021-08-31 15:20:00,76.88,76.88,76.74,76.75,76374.0,76.88,76.88,76.74,76.75,76374.0
2021-08-31 15:25:00,76.77,76.83,76.74,76.81,70758.0,76.77,76.83,76.74,76.81,70758.0
2021-08-31 15:30:00,76.81,76.84,76.76,76.78,69720.0,76.81,76.84,76.76,76.78,69720.0
2021-08-31 15:35:00,76.78,76.85,76.76,76.85,45384.0,76.78,76.85,76.76,76.85,45384.0
2021-08-31 15:40:00,76.82,76.83,76.71,76.78,87504.0,76.82,76.83,76.71,76.78,87504.0
2021-08-31 15:45:00,76.77,76.91,76.75,76.75,92226.0,76.77,76.91,76.75,76.75,92226.0
2021-08-31 15:50:00,76.75,76.84,76.61,76.76,118338.0,76.75,76.84,76.61,76.76,118338.0
2021-08-31 15:55:00,76.74,76.9,76.67,76.88,273924.0,76.74,76.9,76.67,76.88,273924.0
2021-09-01 09:30:00,76.16,76.61,76.14,76.24,596262.0,76.16,76.61,76.14,76.24,596262.0
2021-09-01 09:35:00,76.19,76.61,76.19,76.6,293862.0,76.19,76.61,76.19,76.6,293862.0
2021-09-01 09:40:00,76.52,76.88,76.45,76.81,158142.0,76.52,76.88,76.45,76.81,158142.0
2021-09-01 09:45:00,76.88,76.9,76.35,76.48,103656.0,76.88,76.9,76.35,76.48,103656.0
2021-09-01 09:50:00,76.44,76.64,76.36,76.43,210102.0,76.44,76.64,76.36,76.43,210102.0
2021-09-01 09:55:00,76.44,76.61,76.25,76.37,232260.0,76.44,76.61,76.25,76.37,232260.0
2021-09-01 10:00:00,76.46,76.55,76.17,76.22,154350.0,76.46,76.55,76.17,76.22,154350.0
2021-09-01 10:05:00,76.21,76.45,76.11,76.39,44568.0,76.21,76.45,76.11,76.39,44568.0
2021-09-01 10:10:00,76.34,76.77,76.34,76.58,87636.0,76.34,76.77,76.34,76.58,87636.0
2021-09-01 10:15:00,76.65,76.76,76.48,76.56,94938.0,76.65,76.76,76.48,76.56,94938.0
2021-09-01 10:20:00,76.57,76.62,76.35,76.36,157098.0,76.57,76.62,76.35,76.36,157098.0
2021-09-01 10:25:00,76.33,76.33,76.09,76.32,117444.0,76.33,76.33,76.09,76.32,117444.0
2021-09-01 10:30:00,76.27,76.29,75.97,76.12,115422.0,76.27,76.29,75.97,76.12,115422.0
2021-09-01 10:35:00,76.07,76.16,76.03,76.14,38700.0,76.07,76.16,76.03,76.14,38700.0
2021-09-01 10:40:00,76.12,76.25,76.04,76.18,43716.0,76.12,76.25,76.04,76.18,43716.0
2021-09-01 10:45:00,76.15,76.43,76.11,76.34,31938.0,76.15,76.43,76.11,76.34,31938.0
2021-09-01 10:50:00,76.35,76.52,76.32,76.32,40200.0,76.35,76.52,76.32,76.32,40200.0
2021-09-01 10:55:00,76.38,76.46,76.35,76.43,28200.0,76.38,76.46,76.35,76.43,28200.0
2021-09-01 11:00:00,76.42,76.53,76.36,76.52,56838.0,76.42,76.53,76.36,76.52,56838.0
2021-09-01 11:05:00,76.54,76.61,76.41,76.57,35262.0,76.54,76.61,76.41,76.57,35262.0
2021-09-01 11:10:00,76.54,76.61,76.48,76.51,38232.0,76.54,76.61,76.48,76.51,38232.0
2021-09-01 11:15:00,76.48,76.57,76.37,76.51,65814.0,76.48,76.57,76.37,76.51,65814.0
2021-09-01 11:20:00,76.45,76.51,76.23,76.3,29850.0,76.45,76.51,76.23,76.3,29850.0
2021-09-01 11:25:00,76.27,76.46,76.26,76.38,18066.0,76.27,76.46,76.26,76.38,18066.0
2021-09-01 11:30:00,76.38,76.46,76.34,76.39,138054.0,76.38,76.46,76.34,76.39,138054.0
2021-09-01 11:35:00,76.4,76.41,76.3,76.34,26400.0,76.4,76.41,76.3,76.34,26400.0
2021-09-01 11:40:00,76.34,76.49,76.32,76.39,21222.0,76.34,76.49,76.32,76.39,21222.0
2021-09-01 11:45:00,76.39,76.42,76.36,76.42,4800.0,76.39,76.42,76.36,76.42,4800.0
2021-09-01 11:50:00,76.39,76.45,76.33,76.45,27612.0,76.39,76.45,76.33,76.45,27612.0
2021-09-01 11:55:00,76.46,76.49,76.35,76.35,27570.0,76.46,76.49,76.35,76.35,27570.0
2021-09-01 12:00:00,76.36,76.38,76.26,76.27,33324.0,76.36,76.38,76.26,76.27,33324.0
2021-09-01 12:05:00,76.3,76.34,76.28,76.31,17400.0,76.3,76.34,76.28,76.31,17400.0
2021-09-01 12:10:00,76.35,76.4,76.24,76.24,22080.0,76.35,76.4,76.24,76.24,22080.0
2021-09-01 12:15:00,76.24,76.33,76.24,76.33,11970.0,76.24,76.33,76.24,76.33,11970.0
2021-09-01 12:20:00,76.33,76.37,76.28,76.33,23142.0,76.33,76.37,76.28,76.33,23142.0
2021-09-01 12:25:00,76.32,76.42,76.22,76.42,25656.0,76.32,76.42,76.22,76.42,25656.0
2021-09-01 12:30:00,76.39,76.39,76.24,76.34,25212.0,76.39,76.39,76.24,76.34,25212.0
2021-09-01 12:35:00,76.38,76.38,76.26,76.29,17454.0,76.38,76.38,76.26,76.29,17454.0
2021-09-01 12:40:00,76.29,76.4,76.29,76.4,11952.0,76.29,76.4,76.29,76.4,11952.0
2021-09-01 12:45:00,76.37,76.44,76.33,76.42,10296.0,76.37,76.44,76.33,76.42,10296.0
2021-09-01 12:50:00,76.43,76.56,76.35,76.5,107136.0,76.43,76.56,76.35,76.5,107136.0
2021-09-01 12:55:00,76.51,76.55,76.42,76.55,13932.0,76.51,76.55,76.42,76.55,13932.0
2021-09-01 13:00:00,76.58,76.63,76.55,76.63,21630.0,76.58,76.63,76.55,76.63,21630.0
2021-09-01 13:05:00,76.6,76.6,76.54,76.55,9900.0,76.6,76.6,76.54,76.55,9900.0
2021-09-01 13:10:00,76.55,76.6,76.52,76.57,33972.0,76.55,76.6,76.52,76.57,33972.0
2021-09-01 13:15:00,76.55,76.58,76.52,76.58,9156.0,76.55,76.58,76.52,76.58,9156.0
2021-09-01 13:20:00,76.54,76.61,76.52,76.52,33540.0,76.54,76.61,76.52,76.52,33540.0
2021-09-01 13:25:00,76.56,76.62,76.51,76.61,35100.0,76.56,76.62,76.51,76.61,35100.0
2021-09-01 13:30:00,76.61,76.68,76.6,76.66,17874.0,76.61,76.68,76.6,76.66,17874.0
2021-09-01 13:35:00,76.66,76.72,76.62,76.72,36006.0,76.66,76.72,76.62,76.72,36006.0
2021-09-01 13:40:00,76.74,76.76,76.71,76.72,25056.0,76.74,76.76,76.71,76.72,25056.0
2021-09-01 13:45:00,76.75,76.85,76.75,76.84,124458.0,76.75,76.85,76.75,76.84,124458.0
2021-09-01 13:50:00,76.83,76.88,76.77,76.83,56502.0,76.83,76.88,76.77,76.83,56502.0
2021-09-01 13:55:00,76.82,76.83,76.8,76.8,4236.0,76.82,76.83,76.8,76.8,4236.0
2021-09-01 14:00:00,76.79,76.8,76.72,76.74,59544.0,76.79,76.8,76.72,76.74,59544.0
2021-09-01 14:05:00,76.72,76.79,76.72,76.75,15000.0,76.72,76.79,76.72,76.75,15000.0
2021-09-01 14:10:00,76.77,76.78,76.74,76.77,22080.0,76.77,76.78,76.74,76.77,22080.0
2021-09-01 14:15:00,76.8,76.8,76.72,76.75,15240.0,76.8,76.8,76.72,76.75,15240.0
2021-09-01 14:20:00,76.76,76.78,76.69,76.76,27930.0,76.76,76.78,76.69,76.76,27930.0
2021-09-01 14:25:00,76.75,76.77,76.71,76.71,22044.0,76.75,76.77,76.71,76.71,22044.0
2021-09-01 14:30:00,76.73,76.74,76.6,76.62,28260.0,76.73,76.74,76.6,76.62,28260.0
2021-09-01 14:35:00,76.6,76.67,76.53,76.65,22800.0,76.6,76.67,76.53,76.65,22800.0
2021-09-01 14:40:00,76.67,76.71,76.64,76.69,29784.0,76.67,76.71,76.64,76.69,29784.0
2021-09-01 14:45:00,76.73,76.73,76.57,76.62,24720.0,76.73,76.73,76.57,76.62,24720.0
2021-09-01 14:50:00,76.67,76.77,76.67,76.73,8694.0,76.67,76.77,76.67,76.73,8694.0
2021-09-01 14:55:00,76.73,76.78,76.71,76.72,28584.0,76.73,76.78,76.71,76.72,28584.0
2021-09-01 15:00:00,76.74,76.75,76.69,76.75,17370.0,76.74,76.75,76.69,76.75,17370.0
2021-09-01 15:05:00,76.73,76.76,76.66,76.7,31896.0,76.73,76.76,76.66,76.7,31896.0
2021-09-01 15:10:00,76.67,76.94,76.67,76.88,29790.0,76.67,76.94,76.67,76.88,29790.0
2021-09-01 15:15:00,76.91,76.98,76.89,76.98,26520.0,76.91,76.98,76.89,76.98,26520.0
2021-09-01 15:20:00,76.97,77.04,76.94,77.04,29334.0,76.97,77.04,76.94,77.04,29334.0
2021-09-01 15:25:00,77.02,77.05,76.94,76.94,58290.0,77.02,77.05,76.94,76.94,58290.0
2021-09-01 15:30:00,76.97,77.05,76.92,76.93,48474.0,76.97,77.05,76.92,76.93,48474.0
2021-09-01 15:35:00,76.94,77.02,76.94,76.97,76026.0,76.94,77.02,76.94,76.97,76026.0
2021-09-01 15:40:00,76.97,77.0,76.88,76.92,199494.0,76.97,77.0,76.88,76.92,199494.0
2021-09-01 15:45:00,76.92,76.97,76.87,76.91,58992.0,76.92,76.97,76.87,76.91,58992.0
2021-09-01 15:50:00,76.89,76.91,76.76,76.76,91674.0,76.89,76.91,76.76,76.76,91674.0
2021-09-01 15:55:00,76.75,76.77,76.65,76.7,242250.0,76.75,76.77,76.65,76.7,242250.0
2021-09-02 09:30:00,76.88,76.95,76.67,76.85,135396.0,76.88,76.95,76.67,76.85,135396.0
2021-09-02 09:35:00,76.92,77.25,76.64,77.24,67866.0,76.92,77.25,76.64,77.24,67866.0
2021-09-02 09:40:00,77.25,77.83,77.14,77.76,229680.0,77.25,77.83,77.14,77.76,229680.0
2021-09-02 09:45:00,77.81,77.9,77.61,77.69,72780.0,77.81,77.9,77.61,77.69,72780.0
2021-09-02 09:50:00,77.69,77.91,77.69,77.7,51312.0,77.69,77.91,77.69,77.7,51312.0
2021-09-02 09:55:00,77.7,77.76,77.62,77.62,22902.0,77.7,77.76,77.62,77.62,22902.0
2021-09-02 10:00:00,77.7,77.87,77.69,77.84,30174.0,77.7,77.87,77.69,77.84,30174.0
2021-09-02 10:05:00,77.73,77.73,77.52,77.67,57762.0,77.73,77.73,77.52,77.67,57762.0
2021-09-02 10:10:00,77.67,77.77,77.58,77.58,69096.0,77.67,77.77,77.58,77.58,69096.0
2021-09-02 10:15:00,77.53,77.64,77.31,77.44,224844.0,77.53,77.64,77.31,77.44,224844.0
2021-09-02 10:20:00,77.48,77.58,77.31,77.33,209178.0,77.48,77.58,77.31,77.33,209178.0
2021-09-02 10:25:00,77.39,77.59,77.39,77.44,29454.0,77.39,77.59,77.39,77.44,29454.0
2021-09-02 10:30:00,77.39,77.54,77.39,77.52,17760.0,77.39,77.54,77.39,77.52,17760.0
2021-09-02 10:35:00,77.51,77.51,77.25,77.36,24978.0,77.51,77.51,77.25,77.36,24978.0
2021-09-02 10:40:00,77.35,77.48,77.27,77.35,58686.0,77.35,77.48,77.27,77.35,58686.0
2021-09-02 10:45:00,77.33,77.41,77.26,77.38,27138.0,77.33,77.41,77.26,77.38,27138.0
2021-09-02 10:50:00,77.33,77.5,77.33,77.5,41448.0,77.33,77.5,77.33,77.5,41448.0
2021-09-02 10:55:00,77.47,77.56,77.43,77.54,75948.0,77.47,77.56,77.43,77.54,75948.0
2021-09-02 11:00:00,77.53,77.54,77.3,77.39,101346.0,77.53,77.54,77.3,77.39,101346.0
2021-09-02 11:05:00,77.36,77.37,77.17,77.21,17400.0,77.36,77.37,77.17,77.21,17400.0
2021-09-02 11:10:00,77.23,77.51,77.21,77.51,55926.0,77.23,77.51,77.21,77.51,55926.0
2021-09-02 11:15:00,77.5,77.58,77.43,77.43,28692.0,77.5,77.58,77.43,77.43,28692.0
2021-09-02 11:20:00,77.43,77.52,77.39,77.5,32982.0,77.43,77.52,77.39,77.5,32982.0
2021-09-02 11:25:00,77.49,77.6,77.46,77.51,47598.0,77.49,77.6,77.46,77.51,47598.0
2021-09-02 11:30:00,77.54,77.74,77.49,77.68,49368.0,77.54,77.74,77.49,77.68,49368.0
2021-09-02 11:35:00,77.67,77.7,77.55,77.66,37122.0,77.67,77.7,77.55,77.66,37122.0
2021-09-02 11:40:00,77.62,77.72,77.56,77.56,31266.0,77.62,77.72,77.56,77.56,31266.0
2021-09-02 11:45:00,77.6,77.64,77.53,77.63,29712.0,77.6,77.64,77.53,77.63,29712.0
2021-09-02 11:50:00,77.6,77.62,77.44,77.44,92028.0,77.6,77.62,77.44,77.44,92028.0
2021-09-02 11:55:00,77.44,77.54,77.41,77.41,25332.0,77.44,77.54,77.41,77.41,25332.0
2021-09-02 12:00:00,77.43,77.48,77.37,77.37,27648.0,77.43,77.48,77.37,77.37,27648.0
2021-09-02 12:05:00,77.42,77.49,77.42,77.47,19656.0,77.42,77.49,77.42,77.47,19656.0
2021-09-02 12:10:00,77.49,77.59,77.46,77.54,29592.0,77.49,77.59,77.46,77.54,29592.0
2021-09-02 12:15:00,77.54,77.56,77.51,77.54,29142.0,77.54,77.56,77.51,77.54,29142.0
2021-09-02 12:20:00,77.57,77.65,77.55,77.61,67572.0,77.57,77.65,77.55,77.61,67572.0
2021-09-02 12:25:00,77.61,77.75,77.61,77.72,45156.0,77.61,77.75,77.61,77.72,45156.0
2021-09-02 12:30:00,77.74,77.82,77.71,77.72,56154.0,77.74,77.82,77.71,77.72,56154.0
2021-09-02 12:35:00,77.71,77.75,77.66,77.66,31878.0,77.71,77.75,77.66,77.66,31878.0
2021-09-02 12:40:00,77.69,77.76,77.69,77.76,36318.0,77.69,77.76,77.69,77.76,36318.0
2021-09-02 12:45:00,77.75,77.83,77.7,77.73,44526.0,77.75,77.83,77.7,77.73,44526.0
2021-09-02 12:50:00,77.72,77.81,77.7,77.8,18648.0,77.72,77.81,77.7,77.8,18648.0
2021-09-02 12:55:00,77.83,77.89,77.81,77.82,40152.0,77.83,77.89,77.81,77.82,40152.0
2021-09-02 13:00:00,77.8,77.89,77.79,77.88,13626.0,77.8,77.89,77.79,77.88,13626.0
2021-09-02 13:05:00,77.89,77.91,77.82,77.85,27534.0,77.89,77.91,77.82,77.85,27534.0
2021-09-02 13:10:00,77.85,77.89,77.73,77.75,32820.0,77.85,77.89,77.73,77.75,32820.0
2021-09-02 13:15:00,77.76,77.89,77.76,77.86,30072.0,77.76,77.89,77.76,77.86,30072.0
2021-09-02 13:20:00,77.83,77.87,77.79,77.87,59166.0,77.83,77.87,77.79,77.87,59166.0
2021-09-02 13:25:00,77.86,77.89,77.73,77.78,16860.0,77.86,77.89,77.73,77.78,16860.0
2021-09-02 13:30:00,77.73,77.74,77.62,77.67,14532.0,77.73,77.74,77.62,77.67,14532.0
2021-09-02 13:35:00,77.67,77.68,77.62,77.63,10056.0,77.67,77.68,77.62,77.63,10056.0
2021-09-02 13:40:00,77.63,77.63,77.51,77.51,11112.0,77.63,77.63,77.51,77.51,11112.0
2021-09-02 13:45:00,77.5,77.5,77.36,77.36,28560.0,77.5,77.5,77.36,77.36,28560.0
2021-09-02 13:50:00,77.38,77.41,77.35,77.39,78744.0,77.38,77.41,77.35,77.39,78744.0
2021-09-02 13:55:00,77.4,77.48,77.35,77.4,50526.0,77.4,77.48,77.35,77.4,50526.0
2021-09-02 14:00:00,77.38,77.44,77.24,77.24,30066.0,77.38,77.44,77.24,77.24,30066.0
2021-09-02 14:05:00,77.27,77.28,77.06,77.17,138426.0,77.27,77.28,77.06,77.17,138426.0
2021-09-02 14:10:00,77.15,77.15,77.03,77.07,17910.0,77.15,77.15,77.03,77.07,17910.0
2021-09-02 14:15:00,77.11,77.17,77.11,77.17,8466.0,77.11,77.17,77.11,77.17,8466.0
2021-09-02 14:20:00,77.17,77.34,77.17,77.34,54864.0,77.17,77.34,77.17,77.34,54864.0
2021-09-02 14:25:00,77.33,77.34,77.27,77.28,39234.0,77.33,77.34,77.27,77.28,39234.0
2021-09-02 14:30:00,77.32,77.32,77.2,77.2,14262.0,77.32,77.32,77.2,77.2,14262.0
2021-09-02 14:35:00,77.18,77.2,77.12,77.16,26688.0,77.18,77.2,77.12,77.16,26688.0
2021-09-02 14:40:00,77.16,77.16,77.1,77.12,17334.0,77.16,77.16,77.1,77.12,17334.0
2021-09-02 14:45:00,77.15,77.24,77.13,77.17,25200.0,77.15,77.24,77.13,77.17,25200.0
2021-09-02 14:50:00,77.17,77.19,77.08,77.08,52338.0,77.17,77.19,77.08,77.08,52338.0
2021-09-02 14:55:00,77.08,77.15,77.02,77.02,24954.0,77.08,77.15,77.02,77.02,24954.0
2021-09-02 15:00:00,77.01,77.06,76.97,77.06,23490.0,77.01,77.06,76.97,77.06,23490.0
2021-09-02 15:05:00,77.08,77.1,76.99,76.99,26640.0,77.08,77.1,76.99,76.99,26640.0
2021-09-02 15:10:00,76.97,76.97,76.89,76.92,46308.0,76.97,76.97,76.89,76.92,46308.0
2021-09-02 15:15:00,76.92,76.99,76.85,76.96,47370.0,76.92,76.99,76.85,76.96,47370.0
2021-09-02 15:20:00,76.94,76.98,76.87,76.92,49284.0,76.94,76.98,76.87,76.92,49284.0
2021-09-02 15:25:00,76.95,76.97,76.78,76.83,79290.0,76.95,76.97,76.78,76.83,79290.0
2021-09-02 15:30:00,76.92,76.96,76.82,76.91,87354.0,76.92,76.96,76.82,76.91,87354.0
2021-09-02 15:35:00,76.92,76.94,76.8,76.86,67632.0,76.92,76.94,76.8,76.86,67632.0
2021-09-02 15:40:00,76.87,76.92,76.81,76.89,44664.0,76.87,76.92,76.81,76.89,44664.0
2021-09-02 15:45:00,76.9,77.1,76.89,76.98,86346.0,76.9,77.1,76.89,76.98,86346.0
2021-09-02 15:50:00,76.93,77.09,76.93,77.07,117300.0,76.93,77.09,76.93,77.07,117300.0
2021-09-02 15:55:00,77.06,77.16,76.98,77.09,338748.0,77.06,77.16,76.98,77.09,338748.0
2021-09-03 09:30:00,76.5,77.58,76.43,77.21,216372.0,76.5,77.58,76.43,77.21,216372.0
2021-09-03 09:35:00,77.33,77.49,77.17,77.25,121242.0,77.33,77.49,77.17,77.25,121242.0
2021-09-03 09:40:00,77.33,77.45,77.25,77.37,51390.0,77.33,77.45,77.25,77.37,51390.0
2021-09-03 09:45:00,77.29,77.5,77.28,77.43,47334.0,77.29,77.5,77.28,77.43,47334.0
2021-09-03 09:50:00,77.34,77.51,77.22,77.49,49536.0,77.34,77.51,77.22,77.49,49536.0
2021-09-03 09:55:00,77.52,77.6,77.49,77.5,82170.0,77.52,77.6,77.49,77.5,82170.0
2021-09-03 10:00:00,77.44,77.81,77.44,77.74,36972.0,77.44,77.81,77.44,77.74,36972.0
2021-09-03 10:05:00,77.74,77.79,77.61,77.65,44766.0,77.74,77.79,77.61,77.65,44766.0
2021-09-03 10:10:00,77.6,77.68,77.36,77.38,43332.0,77.6,77.68,77.36,77.38,43332.0
2021-09-03 10:15:00,77.38,77.6,77.38,77.51,23700.0,77.38,77.6,77.38,77.51,23700.0
2021-09-03 10:20:00,77.5,77.63,77.46,77.63,28746.0,77.5,77.63,77.46,77.63,28746.0
2021-09-03 10:25:00,77.63,77.66,77.49,77.58,28938.0,77.63,77.66,77.49,77.58,28938.0
2021-09-03 10:30:00,77.62,77.74,77.62,77.64,17568.0,77.62,77.74,77.62,77.64,17568.0
2021-09-03 10:35:00,77.62,77.69,77.51,77.53,19890.0,77.62,77.69,77.51,77.53,19890.0
2021-09-03 10:40:00,77.51,77.55,77.48,77.53,30378.0,77.51,77.55,77.48,77.53,30378.0
2021-09-03 10:45:00,77.49,77.55,77.47,77.49,24564.0,77.49,77.55,77.47,77.49,24564.0
2021-09-03 10:50:00,77.51,77.53,77.39,77.42,40572.0,77.51,77.53,77.39,77.42,40572.0
2021-09-03 10:55:00,77.45,77.54,77.45,77.53,21288.0,77.45,77.54,77.45,77.53,21288.0
2021-09-03 11:00:00,77.49,77.54,77.43,77.46,32688.0,77.49,77.54,77.43,77.46,32688.0
2021-09-03 11:05:00,77.44,77.48,77.44,77.44,14550.0,77.44,77.48,77.44,77.44,14550.0
2021-09-03 11:10:00,77.44,77.49,77.35,77.49,23082.0,77.44,77.49,77.35,77.49,23082.0
2021-09-03 11:15:00,77.52,77.64,77.51,77.63,29298.0,77.52,77.64,77.51,77.63,29298.0
2021-09-03 11:20:00,77.64,77.73,77.63,77.63,20844.0,77.64,77.73,77.63,77.63,20844.0
2021-09-03 11:25:00,77.65,77.73,77.65,77.72,13512.0,77.65,77.73,77.65,77.72,13512.0
2021-09-03 11:30:00,77.76,77.83,77.72,77.78,20580.0,77.76,77.83,77.72,77.78,20580.0
2021-09-03 11:35:00,77.79,77.79,77.67,77.67,15000.0,77.79,77.79,77.67,77.67,15000.0
2021-09-03 11:40:00,77.63,77.64,77.57,77.57,12618.0,77.63,77.64,77.57,77.57,12618.0
2021-09-03 11:45:00,77.57,77.57,77.48,77.52,21594.0,77.57,77.57,77.48,77.52,21594.0
2021-09-03 11:50:00,77.55,77.55,77.51,77.53,20166.0,77.55,77.55,77.51,77.53,20166.0
2021-09-03 11:55:00,77.52,77.53,77.41,77.43,17088.0,77.52,77.53,77.41,77.43,17088.0
2021-09-03 12:00:00,77.41,77.45,77.39,77.44,16500.0,77.41,77.45,77.39,77.44,16500.0
2021-09-03 12:05:00,77.43,77.49,77.36,77.47,13200.0,77.43,77.49,77.36,77.47,13200.0
2021-09-03 12:10:00,77.46,77.46,77.44,77.44,19764.0,77.46,77.46,77.44,77.44,19764.0
2021-09-03 12:15:00,77.45,77.45,77.35,77.35,26028.0,77.45,77.45,77.35,77.35,26028.0
2021-09-03 12:20:00,77.34,77.46,77.34,77.41,19992.0,77.34,77.46,77.34,77.41,19992.0
2021-09-03 12:25:00,77.38,77.4,77.29,77.37,40974.0,77.38,77.4,77.29,77.37,40974.0
2021-09-03 12:30:00,77.38,77.38,77.3,77.3,11184.0,77.38,77.38,77.3,77.3,11184.0
2021-09-03 12:35:00,77.3,77.41,77.3,77.37,19434.0,77.3,77.41,77.3,77.37,19434.0
2021-09-03 12:40:00,77.39,77.39,77.33,77.36,9678.0,77.39,77.39,77.33,77.36,9678.0
2021-09-03 12:45:00,77.33,77.39,77.27,77.27,29610.0,77.33,77.39,77.27,77.27,29610.0
2021-09-03 12:50:00,77.29,77.31,77.26,77.26,5682.0,77.29,77.31,77.26,77.26,5682.0
2021-09-03 12:55:00,77.24,77.34,77.17,77.31,13200.0,77.24,77.34,77.17,77.31,13200.0
2021-09-03 13:00:00,77.36,77.39,77.33,77.35,10566.0,77.36,77.39,77.33,77.35,10566.0
2021-09-03 13:05:00,77.36,77.36,77.31,77.31,8400.0,77.36,77.36,77.31,77.31,8400.0
2021-09-03 13:10:00,77.32,77.37,77.32,77.34,11310.0,77.32,77.37,77.32,77.34,11310.0
2021-09-03 13:15:00,77.36,77.4,77.34,77.38,5400.0,77.36,77.4,77.34,77.38,5400.0
2021-09-03 13:20:00,77.4,77.4,77.3,77.34,15174.0,77.4,77.4,77.3,77.34,15174.0
2021-09-03 13:25:00,77.33,77.33,77.29,77.32,4884.0,77.33,77.33,77.29,77.32,4884.0
2021-09-03 13:30:00,77.33,77.39,77.33,77.39,3000.0,77.33,77.39,77.33,77.39,3000.0
2021-09-03 13:35:00,77.38,77.4,77.35,77.35,6882.0,77.38,77.4,77.35,77.35,6882.0
2021-09-03 13:40:00,77.34,77.39,77.33,77.33,8604.0,77.34,77.39,77.33,77.33,8604.0
2021-09-03 13:45:00,77.31,77.38,77.31,77.38,19566.0,77.31,77.38,77.31,77.38,19566.0
2021-09-03 13:50:00,77.38,77.38,77.34,77.34,10854.0,77.38,77.38,77.34,77.34,10854.0
2021-09-03 13:55:00,77.32,77.35,77.27,77.34,12600.0,77.32,77.35,77.27,77.34,12600.0
2021-09-03 14:00:00,77.33,77.34,77.3,77.31,8472.0,77.33,77.34,77.3,77.31,8472.0
2021-09-03 14:05:00,77.33,77.33,77.27,77.3,10986.0,77.33,77.33,77.27,77.3,10986.0
2021-09-03 14:10:00,77.29,77.29,77.25,77.29,17358.0,77.29,77.29,77.25,77.29,17358.0
2021-09-03 14:15:00,77.3,77.47,77.29,77.43,26658.0,77.3,77.47,77.29,77.43,26658.0
2021-09-03 14:20:00,77.41,77.47,77.37,77.45,51420.0,77.41,77.47,77.37,77.45,51420.0
2021-09-03 14:25:00,77.46,77.54,77.44,77.52,22596.0,77.46,77.54,77.44,77.52,22596.0
2021-09-03 14:30:00,77.52,77.54,77.49,77.49,9048.0,77.52,77.54,77.49,77.49,9048.0
2021-09-03 14:35:00,77.51,77.54,77.42,77.5,13704.0,77.51,77.54,77.42,77.5,13704.0
2021-09-03 14:40:00,77.47,77.54,77.47,77.53,9000.0,77.47,77.54,77.47,77.53,9000.0
2021-09-03 14:45:00,77.53,77.53,77.45,77.53,22674.0,77.53,77.53,77.45,77.53,22674.0
2021-09-03 14:50:00,77.51,77.58,77.51,77.57,9888.0,77.51,77.58,77.51,77.57,9888.0
2021-09-03 14:55:00,77.59,77.67,77.56,77.67,41664.0,77.59,77.67,77.56,77.67,41664.0
2021-09-03 15:00:00,77.67,77.7,77.61,77.67,44862.0,77.67,77.7,77.61,77.67,44862.0
2021-09-03 15:05:00,77.66,77.69,77.64,77.68,18468.0,77.66,77.69,77.64,77.68,18468.0
2021-09-03 15:10:00,77.69,77.71,77.62,77.67,63684.0,77.69,77.71,77.62,77.67,63684.0
2021-09-03 15:15:00,77.67,77.69,77.61,77.64,35436.0,77.67,77.69,77.61,77.64,35436.0
2021-09-03 15:20:00,77.65,77.69,77.63,77.68,39408.0,77.65,77.69,77.63,77.68,39408.0
2021-09-03 15:25:00,77.67,77.71,77.65,77.7,20508.0,77.67,77.71,77.65,77.7,20508.0
2021-09-03 15:30:00,77.7,77.75,77.69,77.74,55362.0,77.7,77.75,77.69,77.74,55362.0
2021-09-03 15:35:00,77.72,77.74,77.59,77.68,63636.0,77.72,77.74,77.59,77.68,63636.0
2021-09-03 15:40:00,77.7,77.75,77.66,77.75,57888.0,77.7,77.75,77.66,77.75,57888.0
2021-09-03 15:45:00,77.76,77.89,77.73,77.83,157566.0,77.76,77.89,77.73,77.83,157566.0
2021-09-03 15:50:00,77.86,78.07,77.83,78.03,142674.0,77.86,78.07,77.83,78.03,142674.0
2021-09-03 15:55:00,78.0,78.05,77.92,78.04,436908.0,78.0,78.05,77.92,78.04,436908.0
2021-09-07 09:30:00,78.33,78.34,77.66,77.66,174474.0,78.33,78.34,77.66,77.66,174474.0
2021-09-07 09:35:00,77.66,77.78,77.38,77.67,65688.0,77.66,77.78,77.38,77.67,65688.0
2021-09-07 09:40:00,77.76,77.96,77.39,77.39,23412.0,77.76,77.96,77.39,77.39,23412.0
2021-09-07 09:45:00,77.5,77.72,77.34,77.67,68688.0,77.5,77.72,77.34,77.67,68688.0
2021-09-07 09:50:00,77.68,77.68,77.17,77.33,84864.0,77.68,77.68,77.17,77.33,84864.0
2021-09-07 09:55:00,77.34,77.43,77.25,77.32,59892.0,77.34,77.43,77.25,77.32,59892.0
2021-09-07 10:00:00,77.26,77.31,76.97,77.0,158256.0,77.26,77.31,76.97,77.0,158256.0
2021-09-07 10:05:00,76.96,77.25,76.96,77.25,187128.0,76.96,77.25,76.96,77.25,187128.0
2021-09-07 10:10:00,77.22,77.33,77.08,77.17,36948.0,77.22,77.33,77.08,77.17,36948.0
2021-09-07 10:15:00,77.13,77.25,77.13,77.2,50424.0,77.13,77.25,77.13,77.2,50424.0
2021-09-07 10:20:00,77.18,77.49,77.17,77.32,193944.0,77.18,77.49,77.17,77.32,193944.0
2021-09-07 10:25:00,77.28,77.36,77.22,77.31,52584.0,77.28,77.36,77.22,77.31,52584.0
2021-09-07 10:30:00,77.31,77.68,77.23,77.58,53322.0,77.31,77.68,77.23,77.58,53322.0
2021-09-07 10:35:00,77.62,77.75,77.46,77.68,55338.0,77.62,77.75,77.46,77.68,55338.0
2021-09-07 10:40:00,77.72,77.72,77.57,77.64,35772.0,77.72,77.72,77.57,77.64,35772.0
2021-09-07 10:45:00,77.64,77.72,77.58,77.72,25470.0,77.64,77.72,77.58,77.72,25470.0
2021-09-07 10:50:00,77.72,77.75,77.65,77.67,44754.0,77.72,77.75,77.65,77.67,44754.0
2021-09-07 10:55:00,77.67,77.71,77.63,77.63,31026.0,77.67,77.71,77.63,77.63,31026.0
2021-09-07 11:00:00,77.64,77.7,77.57,77.58,70164.0,77.64,77.7,77.57,77.58,70164.0
2021-09-07 11:05:00,77.58,77.64,77.41,77.42,71280.0,77.58,77.64,77.41,77.42,71280.0
2021-09-07 11:10:00,77.35,77.52,77.35,77.45,61704.0,77.35,77.52,77.35,77.45,61704.0
2021-09-07 11:15:00,77.43,77.62,77.39,77.61,48888.0,77.43,77.62,77.39,77.61,48888.0
2021-09-07 11:20:00,77.64,77.75,77.64,77.75,22680.0,77.64,77.75,77.64,77.75,22680.0
2021-09-07 11:25:00,77.75,77.77,77.56,77.57,29868.0,77.75,77.77,77.56,77.57,29868.0
2021-09-07 11:30:00,77.55,77.64,77.52,77.58,33234.0,77.55,77.64,77.52,77.58,33234.0
2021-09-07 11:35:00,77.55,77.62,77.51,77.62,18024.0,77.55,77.62,77.51,77.62,18024.0
2021-09-07 11:40:00,77.59,77.62,77.5,77.54,40200.0,77.59,77.62,77.5,77.54,40200.0
2021-09-07 11:45:00,77.56,77.58,77.42,77.49,28590.0,77.56,77.58,77.42,77.49,28590.0
2021-09-07 11:50:00,77.48,77.55,77.48,77.52,21774.0,77.48,77.55,77.48,77.52,21774.0
2021-09-07 11:55:00,77.53,77.7,77.53,77.56,27318.0,77.53,77.7,77.53,77.56,27318.0
2021-09-07 12:00:00,77.59,77.64,77.54,77.54,34200.0,77.59,77.64,77.54,77.54,34200.0
2021-09-07 12:05:00,77.53,77.63,77.53,77.56,26730.0,77.53,77.63,77.53,77.56,26730.0
2021-09-07 12:10:00,77.51,77.51,77.44,77.48,6000.0,77.51,77.51,77.44,77.48,6000.0
2021-09-07 12:15:00,77.47,77.49,77.46,77.48,6000.0,77.47,77.49,77.46,77.48,6000.0
2021-09-07 12:20:00,77.47,77.5,77.38,77.38,13200.0,77.47,77.5,77.38,77.38,13200.0
2021-09-07 12:25:00,77.36,77.44,77.3,77.43,52572.0,77.36,77.44,77.3,77.43,52572.0
2021-09-07 12:30:00,77.47,77.5,77.43,77.44,16938.0,77.47,77.5,77.43,77.44,16938.0
2021-09-07 12:35:00,77.42,77.46,77.34,77.41,11472.0,77.42,77.46,77.34,77.41,11472.0
2021-09-07 12:40:00,77.36,77.43,77.36,77.39,6300.0,77.36,77.43,77.36,77.39,6300.0
2021-09-07 12:45:00,77.4,77.41,77.29,77.4,16164.0,77.4,77.41,77.29,77.4,16164.0
2021-09-07 12:50:00,77.4,77.4,77.27,77.29,51072.0,77.4,77.4,77.27,77.29,51072.0
2021-09-07 12:55:00,77.29,77.29,77.21,77.21,21462.0,77.29,77.29,77.21,77.21,21462.0
2021-09-07 13:00:00,77.16,77.31,77.16,77.29,24798.0,77.16,77.31,77.16,77.29,24798.0
2021-09-07 13:05:00,77.26,77.33,77.24,77.26,16938.0,77.26,77.33,77.24,77.26,16938.0
2021-09-07 13:10:00,77.27,77.27,77.17,77.19,16926.0,77.27,77.27,77.17,77.19,16926.0
2021-09-07 13:15:00,77.2,77.24,77.19,77.22,13800.0,77.2,77.24,77.19,77.22,13800.0
2021-09-07 13:20:00,77.23,77.23,77.14,77.14,8400.0,77.23,77.23,77.14,77.14,8400.0
2021-09-07 13:25:00,77.16,77.22,77.16,77.17,13212.0,77.16,77.22,77.16,77.17,13212.0
2021-09-07 13:30:00,77.18,77.19,77.13,77.14,9846.0,77.18,77.19,77.13,77.14,9846.0
2021-09-07 13:35:00,77.14,77.29,77.14,77.29,31332.0,77.14,77.29,77.14,77.29,31332.0
2021-09-07 13:40:00,77.28,77.29,77.21,77.21,5478.0,77.28,77.29,77.21,77.21,5478.0
2021-09-07 13:45:00,77.15,77.19,77.15,77.19,17988.0,77.15,77.19,77.15,77.19,17988.0
2021-09-07 13:50:00,77.16,77.16,77.1,77.14,22944.0,77.16,77.16,77.1,77.14,22944.0
2021-09-07 13:55:00,77.11,77.12,77.0,77.01,34944.0,77.11,77.12,77.0,77.01,34944.0
2021-09-07 14:00:00,77.0,77.02,76.97,76.99,17958.0,77.0,77.02,76.97,76.99,17958.0
2021-09-07 14:05:00,77.0,77.0,76.95,76.97,19284.0,77.0,77.0,76.95,76.97,19284.0
2021-09-07 14:10:00,76.97,77.0,76.96,77.0,20424.0,76.97,77.0,76.96,77.0,20424.0
2021-09-07 14:15:00,76.95,77.02,76.94,77.01,28374.0,76.95,77.02,76.94,77.01,28374.0
2021-09-07 14:20:00,77.01,77.09,77.01,77.09,7800.0,77.01,77.09,77.01,77.09,7800.0
2021-09-07 14:25:00,77.07,77.15,77.07,77.11,19734.0,77.07,77.15,77.07,77.11,19734.0
2021-09-07 14:30:00,77.11,77.15,77.08,77.15,10854.0,77.11,77.15,77.08,77.15,10854.0
2021-09-07 14:35:00,77.13,77.14,77.06,77.1,15432.0,77.13,77.14,77.06,77.1,15432.0
2021-09-07 14:40:00,77.1,77.11,77.08,77.11,4308.0,77.1,77.11,77.08,77.11,4308.0
2021-09-07 14:45:00,77.12,77.15,77.05,77.05,12030.0,77.12,77.15,77.05,77.05,12030.0
2021-09-07 14:50:00,77.04,77.04,76.99,77.04,21246.0,77.04,77.04,76.99,77.04,21246.0
2021-09-07 14:55:00,77.06,77.13,77.06,77.09,18012.0,77.06,77.13,77.06,77.09,18012.0
2021-09-07 15:00:00,77.11,77.12,77.1,77.1,12630.0,77.11,77.12,77.1,77.1,12630.0
2021-09-07 15:05:00,77.11,77.2,77.08,77.13,19836.0,77.11,77.2,77.08,77.13,19836.0
2021-09-07 15:10:00,77.15,77.18,77.08,77.16,10800.0,77.15,77.18,77.08,77.16,10800.0
2021-09-07 15:15:00,77.16,77.16,77.06,77.07,13092.0,77.16,77.16,77.06,77.07,13092.0
2021-09-07 15:20:00,77.05,77.08,77.02,77.08,12006.0,77.05,77.08,77.02,77.08,12006.0
2021-09-07 15:25:00,77.07,77.09,77.04,77.04,10200.0,77.07,77.09,77.04,77.04,10200.0
2021-09-07 15:30:00,77.04,77.08,77.0,77.03,28380.0,77.04,77.08,77.0,77.03,28380.0
2021-09-07 15:35:00,77.03,77.04,77.01,77.02,38838.0,77.03,77.04,77.01,77.02,38838.0
2021-09-07 15:40:00,77.0,77.01,76.89,76.9,249288.0,77.0,77.01,76.89,76.9,249288.0
2021-09-07 15:45:00,76.9,77.06,76.89,76.99,56928.0,76.9,77.06,76.89,76.99,56928.0
2021-09-07 15:50:00,76.98,77.1,76.95,77.09,104226.0,76.98,77.1,76.95,77.09,104226.0
2021-09-07 15:55:00,77.07,77.14,77.0,77.08,466542.0,77.07,77.14,77.0,77.08,466542.0
2021-09-08 09:30:00,76.92,76.94,76.42,76.85,175080.0,76.92,76.94,76.42,76.85,175080.0
2021-09-08 09:35:00,76.77,77.1,76.77,76.96,75780.0,76.77,77.1,76.77,76.96,75780.0
2021-09-08 09:40:00,76.96,77.23,76.71,77.2,132918.0,76.96,77.23,76.71,77.2,132918.0
2021-09-08 09:45:00,77.2,77.5,77.2,77.34,26292.0,77.2,77.5,77.2,77.34,26292.0
2021-09-08 09:50:00,77.26,77.83,77.26,77.58,139110.0,77.26,77.83,77.26,77.58,139110.0
2021-09-08 09:55:00,77.64,77.71,77.44,77.5,73818.0,77.64,77.71,77.44,77.5,73818.0
2021-09-08 10:00:00,77.46,77.46,77.22,77.34,14616.0,77.46,77.46,77.22,77.34,14616.0
2021-09-08 10:05:00,77.26,77.37,77.19,77.37,50298.0,77.26,77.37,77.19,77.37,50298.0
2021-09-08 10:10:00,77.3,77.51,77.29,77.49,30192.0,77.3,77.51,77.29,77.49,30192.0
2021-09-08 10:15:00,77.44,77.74,77.38,77.69,124806.0,77.44,77.74,77.38,77.69,124806.0
2021-09-08 10:20:00,77.73,77.9,77.66,77.87,80040.0,77.73,77.9,77.66,77.87,80040.0
2021-09-08 10:25:00,77.83,77.97,77.75,77.81,48840.0,77.83,77.97,77.75,77.81,48840.0
2021-09-08 10:30:00,77.74,77.84,77.47,77.64,67146.0,77.74,77.84,77.47,77.64,67146.0
2021-09-08 10:35:00,77.65,77.68,77.39,77.56,25674.0,77.65,77.68,77.39,77.56,25674.0
2021-09-08 10:40:00,77.58,77.58,77.2,77.28,38952.0,77.58,77.58,77.2,77.28,38952.0
2021-09-08 10:45:00,77.31,77.4,77.06,77.36,55014.0,77.31,77.4,77.06,77.36,55014.0
2021-09-08 10:50:00,77.34,77.36,77.11,77.11,48498.0,77.34,77.36,77.11,77.11,48498.0
2021-09-08 10:55:00,77.14,77.17,76.96,77.06,56262.0,77.14,77.17,76.96,77.06,56262.0
2021-09-08 11:00:00,77.08,77.2,77.07,77.08,34596.0,77.08,77.2,77.07,77.08,34596.0
2021-09-08 11:05:00,77.04,77.1,77.0,77.05,36042.0,77.04,77.1,77.0,77.05,36042.0
2021-09-08 11:10:00,77.04,77.08,76.98,77.05,24060.0,77.04,77.08,76.98,77.05,24060.0
2021-09-08 11:15:00,77.01,77.13,77.01,77.08,7248.0,77.01,77.13,77.01,77.08,7248.0
2021-09-08 11:20:00,77.05,77.42,76.99,77.32,64026.0,77.05,77.42,76.99,77.32,64026.0
2021-09-08 11:25:00,77.31,77.41,77.3,77.39,26052.0,77.31,77.41,77.3,77.39,26052.0
2021-09-08 11:30:00,77.38,77.46,77.33,77.38,29406.0,77.38,77.46,77.33,77.38,29406.0
2021-09-08 11:35:00,77.38,77.58,77.37,77.52,65244.0,77.38,77.58,77.37,77.52,65244.0
2021-09-08 11:40:00,77.56,77.56,77.33,77.33,20466.0,77.56,77.56,77.33,77.33,20466.0
2021-09-08 11:45:00,77.35,77.35,77.11,77.17,8628.0,77.35,77.35,77.11,77.17,8628.0
2021-09-08 11:50:00,77.11,77.2,77.05,77.08,34872.0,77.11,77.2,77.05,77.08,34872.0
2021-09-08 11:55:00,77.08,77.11,76.99,77.06,73392.0,77.08,77.11,76.99,77.06,73392.0
2021-09-08 12:00:00,77.06,77.13,76.9,77.02,75588.0,77.06,77.13,76.9,77.02,75588.0
2021-09-08 12:05:00,76.96,77.09,76.96,77.09,4734.0,76.96,77.09,76.96,77.09,4734.0
2021-09-08 12:10:00,77.07,77.38,77.07,77.29,22932.0,77.07,77.38,77.07,77.29,22932.0
2021-09-08 12:15:00,77.27,77.39,77.25,77.25,34782.0,77.27,77.39,77.25,77.25,34782.0
2021-09-08 12:20:00,77.29,77.45,77.28,77.45,22500.0,77.29,77.45,77.28,77.45,22500.0
2021-09-08 12:25:00,77.44,77.45,77.39,77.39,9600.0,77.44,77.45,77.39,77.39,9600.0
2021-09-08 12:30:00,77.39,77.5,77.34,77.5,21012.0,77.39,77.5,77.34,77.5,21012.0
2021-09-08 12:35:00,77.51,77.51,77.44,77.46,16830.0,77.51,77.51,77.44,77.46,16830.0
2021-09-08 12:40:00,77.45,77.49,77.38,77.39,23574.0,77.45,77.49,77.38,77.39,23574.0
2021-09-08 12:45:00,77.46,77.51,77.41,77.51,21546.0,77.46,77.51,77.41,77.51,21546.0
2021-09-08 12:50:00,77.49,77.6,77.46,77.6,31536.0,77.49,77.6,77.46,77.6,31536.0
2021-09-08 12:55:00,77.6,77.62,77.54,77.62,13572.0,77.6,77.62,77.54,77.62,13572.0
2021-09-08 13:00:00,77.61,77.62,77.56,77.58,16788.0,77.61,77.62,77.56,77.58,16788.0
2021-09-08 13:05:00,77.6,77.61,77.54,77.55,7800.0,77.6,77.61,77.54,77.55,7800.0
2021-09-08 13:10:00,77.56,77.62,77.53,77.58,11808.0,77.56,77.62,77.53,77.58,11808.0
2021-09-08 13:15:00,77.57,77.7,77.56,77.7,25854.0,77.57,77.7,77.56,77.7,25854.0
2021-09-08 13:20:00,77.7,77.72,77.66,77.7,8298.0,77.7,77.72,77.66,77.7,8298.0
2021-09-08 13:25:00,77.69,77.7,77.6,77.63,25830.0,77.69,77.7,77.6,77.63,25830.0
2021-09-08 13:30:00,77.65,77.68,77.63,77.66,16710.0,77.65,77.68,77.63,77.66,16710.0
2021-09-08 13:35:00,77.64,77.68,77.62,77.65,11478.0,77.64,77.68,77.62,77.65,11478.0
2021-09-08 13:40:00,77.65,77.73,77.65,77.71,13614.0,77.65,77.73,77.65,77.71,13614.0
2021-09-08 13:45:00,77.71,77.75,77.69,77.73,9318.0,77.71,77.75,77.69,77.73,9318.0
2021-09-08 13:50:00,77.75,77.75,77.65,77.67,9330.0,77.75,77.75,77.65,77.67,9330.0
2021-09-08 13:55:00,77.64,77.64,77.5,77.5,6522.0,77.64,77.64,77.5,77.5,6522.0
2021-09-08 14:00:00,77.6,77.78,77.6,77.71,20784.0,77.6,77.78,77.6,77.71,20784.0
2021-09-08 14:05:00,77.71,77.71,77.58,77.59,22806.0,77.71,77.71,77.58,77.59,22806.0
2021-09-08 14:10:00,77.56,77.56,77.47,77.48,21066.0,77.56,77.56,77.47,77.48,21066.0
2021-09-08 14:15:00,77.44,77.48,77.37,77.47,5916.0,77.44,77.48,77.37,77.47,5916.0
2021-09-08 14:20:00,77.46,77.51,77.43,77.47,7200.0,77.46,77.51,77.43,77.47,7200.0
2021-09-08 14:25:00,77.45,77.48,77.4,77.48,9018.0,77.45,77.48,77.4,77.48,9018.0
2021-09-08 14:30:00,77.47,77.47,77.41,77.46,8142.0,77.47,77.47,77.41,77.46,8142.0
2021-09-08 14:35:00,77.42,77.5,77.42,77.5,9600.0,77.42,77.5,77.42,77.5,9600.0
2021-09-08 14:40:00,77.52,77.56,77.46,77.56,18150.0,77.52,77.56,77.46,77.56,18150.0
2021-09-08 14:45:00,77.51,77.53,77.46,77.48,18900.0,77.51,77.53,77.46,77.48,18900.0
2021-09-08 14:50:00,77.48,77.61,77.48,77.56,22932.0,77.48,77.61,77.48,77.56,22932.0
2021-09-08 14:55:00,77.58,77.64,77.58,77.59,16758.0,77.58,77.64,77.58,77.59,16758.0
2021-09-08 15:00:00,77.61,77.62,77.56,77.61,122028.0,77.61,77.62,77.56,77.61,122028.0
2021-09-08 15:05:00,77.61,77.64,77.53,77.53,44226.0,77.61,77.64,77.53,77.53,44226.0
2021-09-08 15:10:00,77.52,77.54,77.41,77.46,34446.0,77.52,77.54,77.41,77.46,34446.0
2021-09-08 15:15:00,77.46,77.46,77.31,77.39,62490.0,77.46,77.46,77.31,77.39,62490.0
2021-09-08 15:20:00,77.39,77.46,77.36,77.39,48126.0,77.39,77.46,77.36,77.39,48126.0
2021-09-08 15:25:00,77.4,77.5,77.37,77.49,33618.0,77.4,77.5,77.37,77.49,33618.0
2021-09-08 15:30:00,77.51,77.51,77.37,77.42,34914.0,77.51,77.51,77.37,77.42,34914.0
2021-09-08 15:35:00,77.42,77.51,77.4,77.42,26256.0,77.42,77.51,77.4,77.42,26256.0
2021-09-08 15:40:00,77.45,77.46,77.4,77.44,38448.0,77.45,77.46,77.4,77.44,38448.0
2021-09-08 15:45:00,77.46,77.53,77.46,77.52,79506.0,77.46,77.53,77.46,77.52,79506.0
2021-09-08 15:50:00,77.51,77.63,77.51,77.63,138150.0,77.51,77.63,77.51,77.63,138150.0
2021-09-08 15:55:00,77.61,77.7,77.57,77.62,416484.0,77.61,77.7,77.57,77.62,416484.0
2021-09-09 09:30:00,77.62,77.62,77.29,77.57,138180.0,77.62,77.62,77.29,77.57,138180.0
2021-09-09 09:35:00,77.58,77.93,77.52,77.73,23910.0,77.58,77.93,77.52,77.73,23910.0
2021-09-09 09:40:00,77.74,77.77,77.61,77.71,15108.0,77.74,77.77,77.61,77.71,15108.0
2021-09-09 09:45:00,77.74,77.74,77.39,77.6,55080.0,77.74,77.74,77.39,77.6,55080.0
2021-09-09 09:50:00,77.66,77.9,77.66,77.83,9420.0,77.66,77.9,77.66,77.83,9420.0
2021-09-09 09:55:00,77.81,78.07,77.71,78.02,37014.0,77.81,78.07,77.71,78.02,37014.0
2021-09-09 10:00:00,77.97,77.97,77.83,77.97,31974.0,77.97,77.97,77.83,77.97,31974.0
2021-09-09 10:05:00,77.97,78.05,77.85,77.85,42300.0,77.97,78.05,77.85,77.85,42300.0
2021-09-09 10:10:00,77.8,77.83,77.68,77.78,27624.0,77.8,77.83,77.68,77.78,27624.0
2021-09-09 10:15:00,77.73,77.76,77.62,77.75,254358.0,77.73,77.76,77.62,77.75,254358.0
2021-09-09 10:20:00,77.73,77.8,77.57,77.8,63060.0,77.73,77.8,77.57,77.8,63060.0
2021-09-09 10:25:00,77.77,77.83,77.75,77.8,19320.0,77.77,77.83,77.75,77.8,19320.0
2021-09-09 10:30:00,77.85,77.85,77.68,77.73,62304.0,77.85,77.85,77.68,77.73,62304.0
2021-09-09 10:35:00,77.76,77.84,77.75,77.84,41544.0,77.76,77.84,77.75,77.84,41544.0
2021-09-09 10:40:00,77.83,77.92,77.8,77.9,11616.0,77.83,77.92,77.8,77.9,11616.0
2021-09-09 10:45:00,77.94,77.95,77.78,77.84,38406.0,77.94,77.95,77.78,77.84,38406.0
2021-09-09 10:50:00,77.84,77.89,77.77,77.84,28068.0,77.84,77.89,77.77,77.84,28068.0
2021-09-09 10:55:00,77.86,77.86,77.67,77.74,38664.0,77.86,77.86,77.67,77.74,38664.0
2021-09-09 11:00:00,77.72,77.8,77.67,77.67,37458.0,77.72,77.8,77.67,77.67,37458.0
2021-09-09 11:05:00,77.63,77.71,77.59,77.64,15324.0,77.63,77.71,77.59,77.64,15324.0
2021-09-09 11:10:00,77.66,77.76,77.65,77.7,30942.0,77.66,77.76,77.65,77.7,30942.0
2021-09-09 11:15:00,77.7,77.8,77.68,77.8,57162.0,77.7,77.8,77.68,77.8,57162.0
2021-09-09 11:20:00,77.75,77.83,77.72,77.76,22932.0,77.75,77.83,77.72,77.76,22932.0
2021-09-09 11:25:00,77.75,77.79,77.67,77.67,30786.0,77.75,77.79,77.67,77.67,30786.0
2021-09-09 11:30:00,77.64,77.76,77.58,77.72,91608.0,77.64,77.76,77.58,77.72,91608.0
2021-09-09 11:35:00,77.69,77.8,77.69,77.75,23532.0,77.69,77.8,77.69,77.75,23532.0
2021-09-09 11:40:00,77.77,77.85,77.77,77.85,11688.0,77.77,77.85,77.77,77.85,11688.0
2021-09-09 11:45:00,77.83,77.83,77.77,77.79,17874.0,77.83,77.83,77.77,77.79,17874.0
2021-09-09 11:50:00,77.8,77.83,77.76,77.77,19824.0,77.8,77.83,77.76,77.77,19824.0
2021-09-09 11:55:00,77.77,77.87,77.73,77.87,25494.0,77.77,77.87,77.73,77.87,25494.0
2021-09-09 12:00:00,77.88,77.92,77.79,77.84,62196.0,77.88,77.92,77.79,77.84,62196.0
2021-09-09 12:05:00,77.83,77.95,77.83,77.95,22920.0,77.83,77.95,77.83,77.95,22920.0
2021-09-09 12:10:00,77.95,77.97,77.92,77.93,56652.0,77.95,77.97,77.92,77.93,56652.0
2021-09-09 12:15:00,77.92,78.04,77.92,77.94,114318.0,77.92,78.04,77.92,77.94,114318.0
2021-09-09 12:20:00,78.04,78.06,78.0,78.01,19356.0,78.04,78.06,78.0,78.01,19356.0
2021-09-09 12:25:00,78.05,78.06,77.98,77.98,7200.0,78.05,78.06,77.98,77.98,7200.0
2021-09-09 12:30:00,77.95,78.05,77.94,78.02,9600.0,77.95,78.05,77.94,78.02,9600.0
2021-09-09 12:35:00,78.07,78.16,78.07,78.16,31842.0,78.07,78.16,78.07,78.16,31842.0
2021-09-09 12:40:00,78.17,78.21,78.11,78.11,14400.0,78.17,78.21,78.11,78.11,14400.0
2021-09-09 12:45:00,78.13,78.14,78.05,78.05,14232.0,78.13,78.14,78.05,78.05,14232.0
2021-09-09 12:50:00,78.07,78.09,78.05,78.09,11202.0,78.07,78.09,78.05,78.09,11202.0
2021-09-09 12:55:00,78.1,78.13,78.08,78.08,18684.0,78.1,78.13,78.08,78.08,18684.0
2021-09-09 13:00:00,78.08,78.14,78.08,78.1,15096.0,78.08,78.14,78.08,78.1,15096.0
2021-09-09 13:05:00,78.1,78.15,78.09,78.09,15066.0,78.1,78.15,78.09,78.09,15066.0
2021-09-09 13:10:00,78.11,78.15,78.1,78.15,6600.0,78.11,78.15,78.1,78.15,6600.0
2021-09-09 13:15:00,78.15,78.16,78.04,78.04,13020.0,78.15,78.16,78.04,78.04,13020.0
2021-09-09 13:20:00,77.99,77.99,77.89,77.91,22800.0,77.99,77.99,77.89,77.91,22800.0
2021-09-09 13:25:00,77.88,77.91,77.86,77.91,7836.0,77.88,77.91,77.86,77.91,7836.0
2021-09-09 13:30:00,77.91,77.95,77.87,77.95,15906.0,77.91,77.95,77.87,77.95,15906.0
2021-09-09 13:35:00,77.93,77.97,77.8,77.85,45780.0,77.93,77.97,77.8,77.85,45780.0
2021-09-09 13:40:00,77.82,77.92,77.8,77.8,16986.0,77.82,77.92,77.8,77.8,16986.0
2021-09-09 13:45:00,77.8,77.9,77.8,77.9,10362.0,77.8,77.9,77.8,77.9,10362.0
2021-09-09 13:50:00,77.88,77.88,77.82,77.88,16716.0,77.88,77.88,77.82,77.88,16716.0
2021-09-09 13:55:00,77.91,77.95,77.88,77.91,12558.0,77.91,77.95,77.88,77.91,12558.0
2021-09-09 14:00:00,77.9,77.93,77.82,77.84,13464.0,77.9,77.93,77.82,77.84,13464.0
2021-09-09 14:05:00,77.85,78.02,77.85,77.94,17124.0,77.85,78.02,77.85,77.94,17124.0
2021-09-09 14:10:00,77.99,78.02,77.94,78.02,12324.0,77.99,78.02,77.94,78.02,12324.0
2021-09-09 14:15:00,78.01,78.03,77.99,78.01,8814.0,78.01,78.03,77.99,78.01,8814.0
2021-09-09 14:20:00,78.01,78.06,77.99,78.05,12738.0,78.01,78.06,77.99,78.05,12738.0
2021-09-09 14:25:00,78.05,78.07,77.99,77.99,6000.0,78.05,78.07,77.99,77.99,6000.0
2021-09-09 14:30:00,78.01,78.02,77.95,77.95,11874.0,78.01,78.02,77.95,77.95,11874.0
2021-09-09 14:35:00,77.92,77.95,77.88,77.95,14082.0,77.92,77.95,77.88,77.95,14082.0
2021-09-09 14:40:00,77.88,77.89,77.83,77.83,13884.0,77.88,77.89,77.83,77.83,13884.0
2021-09-09 14:45:00,77.91,77.97,77.9,77.9,16800.0,77.91,77.97,77.9,77.9,16800.0
2021-09-09 14:50:00,77.91,78.0,77.91,78.0,10866.0,77.91,78.0,77.91,78.0,10866.0
2021-09-09 14:55:00,77.96,78.02,77.96,78.0,10584.0,77.96,78.02,77.96,78.0,10584.0
2021-09-09 15:00:00,78.02,78.05,77.99,77.99,19398.0,78.02,78.05,77.99,77.99,19398.0
2021-09-09 15:05:00,77.98,78.03,77.98,77.98,10302.0,77.98,78.03,77.98,77.98,10302.0
2021-09-09 15:10:00,77.95,78.05,77.95,78.05,10920.0,77.95,78.05,77.95,78.05,10920.0
2021-09-09 15:15:00,78.04,78.08,78.04,78.06,37836.0,78.04,78.08,78.04,78.06,37836.0
2021-09-09 15:20:00,78.08,78.12,78.07,78.09,29196.0,78.08,78.12,78.07,78.09,29196.0
2021-09-09 15:25:00,78.09,78.16,78.07,78.16,34140.0,78.09,78.16,78.07,78.16,34140.0
2021-09-09 15:30:00,78.16,78.22,78.11,78.16,47868.0,78.16,78.22,78.11,78.16,47868.0
2021-09-09 15:35:00,78.14,78.14,78.07,78.08,30180.0,78.14,78.14,78.07,78.08,30180.0
2021-09-09 15:40:00,78.07,78.11,78.05,78.06,55032.0,78.07,78.11,78.05,78.06,55032.0
2021-09-09 15:45:00,78.03,78.03,77.92,77.94,106752.0,78.03,78.03,77.92,77.94,106752.0
2021-09-09 15:50:00,77.95,77.98,77.88,77.89,110514.0,77.95,77.98,77.88,77.89,110514.0
2021-09-09 15:55:00,77.88,77.92,77.75,77.75,279054.0,77.88,77.92,77.75,77.75,279054.0
2021-09-10 09:30:00,79.19,79.83,79.17,79.17,345678.0,79.19,79.83,79.17,79.17,345678.0
2021-09-10 09:35:00,79.17,79.33,78.83,78.9,262086.0,79.17,79.33,78.83,78.9,262086.0
2021-09-10 09:40:00,78.84,78.89,78.55,78.63,99600.0,78.84,78.89,78.55,78.63,99600.0
2021-09-10 09:45:00,78.63,78.89,78.6,78.81,57732.0,78.63,78.89,78.6,78.81,57732.0
2021-09-10 09:50:00,78.74,78.77,78.56,78.56,48090.0,78.74,78.77,78.56,78.56,48090.0
2021-09-10 09:55:00,78.57,78.9,78.53,78.76,49326.0,78.57,78.9,78.53,78.76,49326.0
2021-09-10 10:00:00,78.7,78.75,78.29,78.45,127980.0,78.7,78.75,78.29,78.45,127980.0
2021-09-10 10:05:00,78.5,78.61,78.11,78.21,126414.0,78.5,78.61,78.11,78.21,126414.0
2021-09-10 10:10:00,78.17,78.39,78.14,78.28,122814.0,78.17,78.39,78.14,78.28,122814.0
2021-09-10 10:15:00,78.31,78.35,78.15,78.18,64266.0,78.31,78.35,78.15,78.18,64266.0
2021-09-10 10:20:00,78.15,78.27,77.87,77.98,151992.0,78.15,78.27,77.87,77.98,151992.0
2021-09-10 10:25:00,78.1,78.2,77.99,78.03,51222.0,78.1,78.2,77.99,78.03,51222.0
2021-09-10 10:30:00,78.01,78.05,77.69,78.03,130224.0,78.01,78.05,77.69,78.03,130224.0
2021-09-10 10:35:00,78.02,78.02,77.85,77.91,73356.0,78.02,78.02,77.85,77.91,73356.0
2021-09-10 10:40:00,77.87,77.87,77.69,77.78,40032.0,77.87,77.87,77.69,77.78,40032.0
2021-09-10 10:45:00,77.78,77.86,77.54,77.62,201306.0,77.78,77.86,77.54,77.62,201306.0
2021-09-10 10:50:00,77.68,77.96,77.67,77.85,66444.0,77.68,77.96,77.67,77.85,66444.0
2021-09-10 10:55:00,77.72,78.08,77.72,78.03,71268.0,77.72,78.08,77.72,78.03,71268.0
2021-09-10 11:00:00,78.0,78.02,77.83,77.89,61080.0,78.0,78.02,77.83,77.89,61080.0
2021-09-10 11:05:00,77.91,77.92,77.77,77.9,38916.0,77.91,77.92,77.77,77.9,38916.0
2021-09-10 11:10:00,77.9,78.04,77.87,78.04,19860.0,77.9,78.04,77.87,78.04,19860.0
2021-09-10 11:15:00,78.01,78.1,78.0,78.07,38670.0,78.01,78.1,78.0,78.07,38670.0
2021-09-10 11:20:00,78.11,78.27,78.08,78.27,21624.0,78.11,78.27,78.08,78.27,21624.0
2021-09-10 11:25:00,78.27,78.36,78.24,78.29,49734.0,78.27,78.36,78.24,78.29,49734.0
2021-09-10 11:30:00,78.24,78.41,78.24,78.38,51642.0,78.24,78.41,78.24,78.38,51642.0
2021-09-10 11:35:00,78.46,78.46,78.27,78.36,36456.0,78.46,78.46,78.27,78.36,36456.0
2021-09-10 11:40:00,78.39,78.5,78.39,78.5,37686.0,78.39,78.5,78.39,78.5,37686.0
2021-09-10 11:45:00,78.49,78.53,78.44,78.47,137424.0,78.49,78.53,78.44,78.47,137424.0
2021-09-10 11:50:00,78.47,78.54,78.38,78.38,87960.0,78.47,78.54,78.38,78.38,87960.0
2021-09-10 11:55:00,78.4,78.52,78.4,78.52,23226.0,78.4,78.52,78.4,78.52,23226.0
2021-09-10 12:00:00,78.5,78.55,78.44,78.52,98394.0,78.5,78.55,78.44,78.52,98394.0
2021-09-10 12:05:00,78.55,78.64,78.51,78.6,56676.0,78.55,78.64,78.51,78.6,56676.0
2021-09-10 12:10:00,78.6,78.68,78.57,78.58,48774.0,78.6,78.68,78.57,78.58,48774.0
2021-09-10 12:15:00,78.57,78.63,78.51,78.51,34554.0,78.57,78.63,78.51,78.51,34554.0
2021-09-10 12:20:00,78.49,78.59,78.49,78.57,22806.0,78.49,78.59,78.49,78.57,22806.0
2021-09-10 12:25:00,78.6,78.79,78.57,78.61,111732.0,78.6,78.79,78.57,78.61,111732.0
2021-09-10 12:30:00,78.63,78.72,78.59,78.72,17298.0,78.63,78.72,78.59,78.72,17298.0
2021-09-10 12:35:00,78.75,78.89,78.68,78.84,79098.0,78.75,78.89,78.68,78.84,79098.0
2021-09-10 12:40:00,78.85,78.89,78.79,78.88,17406.0,78.85,78.89,78.79,78.88,17406.0
2021-09-10 12:45:00,78.83,78.91,78.66,78.73,48714.0,78.83,78.91,78.66,78.73,48714.0
2021-09-10 12:50:00,78.66,78.66,78.58,78.59,12378.0,78.66,78.66,78.58,78.59,12378.0
2021-09-10 12:55:00,78.59,78.6,78.42,78.48,23850.0,78.59,78.6,78.42,78.48,23850.0
2021-09-10 13:00:00,78.5,78.58,78.4,78.58,49512.0,78.5,78.58,78.4,78.58,49512.0
2021-09-10 13:05:00,78.52,78.54,78.45,78.53,25314.0,78.52,78.54,78.45,78.53,25314.0
2021-09-10 13:10:00,78.53,78.6,78.51,78.58,18960.0,78.53,78.6,78.51,78.58,18960.0
2021-09-10 13:15:00,78.57,78.57,78.47,78.48,38322.0,78.57,78.57,78.47,78.48,38322.0
2021-09-10 13:20:00,78.47,78.51,78.37,78.45,24780.0,78.47,78.51,78.37,78.45,24780.0
2021-09-10 13:25:00,78.44,78.57,78.44,78.52,24780.0,78.44,78.57,78.44,78.52,24780.0
2021-09-10 13:30:00,78.51,78.63,78.47,78.61,35682.0,78.51,78.63,78.47,78.61,35682.0
2021-09-10 13:35:00,78.67,78.67,78.56,78.61,21630.0,78.67,78.67,78.56,78.61,21630.0
2021-09-10 13:40:00,78.64,78.64,78.53,78.55,25092.0,78.64,78.64,78.53,78.55,25092.0
2021-09-10 13:45:00,78.54,78.61,78.52,78.6,18696.0,78.54,78.61,78.52,78.6,18696.0
2021-09-10 13:50:00,78.6,78.72,78.6,78.68,42888.0,78.6,78.72,78.6,78.68,42888.0
2021-09-10 13:55:00,78.73,78.8,78.7,78.7,42150.0,78.73,78.8,78.7,78.7,42150.0
2021-09-10 14:00:00,78.72,78.77,78.69,78.76,21708.0,78.72,78.77,78.69,78.76,21708.0
2021-09-10 14:05:00,78.76,78.81,78.7,78.74,22800.0,78.76,78.81,78.7,78.74,22800.0
2021-09-10 14:10:00,78.77,78.88,78.77,78.87,36654.0,78.77,78.88,78.77,78.87,36654.0
2021-09-10 14:15:00,78.89,78.92,78.83,78.86,23664.0,78.89,78.92,78.83,78.86,23664.0
2021-09-10 14:20:00,78.84,78.89,78.84,78.89,14190.0,78.84,78.89,78.84,78.89,14190.0
2021-09-10 14:25:00,78.89,78.94,78.79,78.79,99090.0,78.89,78.94,78.79,78.79,99090.0
2021-09-10 14:30:00,78.77,78.79,78.71,78.71,76890.0,78.77,78.79,78.71,78.71,76890.0
2021-09-10 14:35:00,78.74,78.77,78.72,78.77,27894.0,78.74,78.77,78.72,78.77,27894.0
2021-09-10 14:40:00,78.75,78.76,78.71,78.74,20442.0,78.75,78.76,78.71,78.74,20442.0
2021-09-10 14:45:00,78.73,78.75,78.66,78.67,57018.0,78.73,78.75,78.66,78.67,57018.0
2021-09-10 14:50:00,78.67,78.81,78.63,78.64,70872.0,78.67,78.81,78.63,78.64,70872.0
2021-09-10 14:55:00,78.66,78.74,78.63,78.67,94716.0,78.66,78.74,78.63,78.67,94716.0
2021-09-10 15:00:00,78.69,78.69,78.5,78.55,28074.0,78.69,78.69,78.5,78.55,28074.0
2021-09-10 15:05:00,78.55,78.6,78.47,78.47,20844.0,78.55,78.6,78.47,78.47,20844.0
2021-09-10 15:10:00,78.49,78.53,78.33,78.39,39270.0,78.49,78.53,78.33,78.39,39270.0
2021-09-10 15:15:00,78.4,78.48,78.37,78.41,39402.0,78.4,78.48,78.37,78.41,39402.0
2021-09-10 15:20:00,78.39,78.39,78.17,78.19,48066.0,78.39,78.39,78.17,78.19,48066.0
2021-09-10 15:25:00,78.2,78.22,78.08,78.21,54096.0,78.2,78.22,78.08,78.21,54096.0
2021-09-10 15:30:00,78.22,78.38,78.16,78.27,71112.0,78.22,78.38,78.16,78.27,71112.0
2021-09-10 15:35:00,78.3,78.32,78.21,78.23,61758.0,78.3,78.32,78.21,78.23,61758.0
2021-09-10 15:40:00,78.21,78.24,78.12,78.17,70716.0,78.21,78.24,78.12,78.17,70716.0
2021-09-10 15:45:00,78.18,78.2,78.06,78.14,55446.0,78.18,78.2,78.06,78.14,55446.0
2021-09-10 15:50:00,78.14,78.4,78.12,78.4,132906.0,78.14,78.4,78.12,78.4,132906.0
2021-09-10 15:55:00,78.32,78.42,78.27,78.27,434970.0,78.32,78.42,78.27,78.27,434970.0
2021-09-13 09:30:00,78.67,79.0,78.06,78.11,233670.0,78.67,79.0,78.06,78.11,233670.0
2021-09-13 09:35:00,78.14,78.39,77.12,77.21,111204.0,78.14,78.39,77.12,77.21,111204.0
2021-09-13 09:40:00,77.28,77.44,77.0,77.0,113394.0,77.28,77.44,77.0,77.0,113394.0
2021-09-13 09:45:00,77.1,77.5,77.0,77.42,92070.0,77.1,77.5,77.0,77.42,92070.0
2021-09-13 09:50:00,77.44,77.56,77.19,77.27,81366.0,77.44,77.56,77.19,77.27,81366.0
2021-09-13 09:55:00,77.25,77.3,76.89,77.15,55602.0,77.25,77.3,76.89,77.15,55602.0
2021-09-13 10:00:00,77.02,77.1,76.77,76.99,72678.0,77.02,77.1,76.77,76.99,72678.0
2021-09-13 10:05:00,76.98,77.14,76.94,76.94,87006.0,76.98,77.14,76.94,76.94,87006.0
2021-09-13 10:10:00,76.96,77.11,76.8,77.09,98718.0,76.96,77.11,76.8,77.09,98718.0
2021-09-13 10:15:00,77.1,77.14,76.78,77.14,41850.0,77.1,77.14,76.78,77.14,41850.0
2021-09-13 10:20:00,77.14,77.29,76.99,77.17,90090.0,77.14,77.29,76.99,77.17,90090.0
2021-09-13 10:25:00,77.18,77.37,77.09,77.37,58770.0,77.18,77.37,77.09,77.37,58770.0
2021-09-13 10:30:00,77.42,77.58,77.19,77.53,87456.0,77.42,77.58,77.19,77.53,87456.0
2021-09-13 10:35:00,77.49,77.61,77.35,77.35,33618.0,77.49,77.61,77.35,77.35,33618.0
2021-09-13 10:40:00,77.39,77.54,77.39,77.44,26208.0,77.39,77.54,77.39,77.44,26208.0
2021-09-13 10:45:00,77.42,77.83,77.42,77.62,28164.0,77.42,77.83,77.42,77.62,28164.0
2021-09-13 10:50:00,77.57,77.69,77.47,77.47,11970.0,77.57,77.69,77.47,77.47,11970.0
2021-09-13 10:55:00,77.54,77.67,77.54,77.6,28680.0,77.54,77.67,77.54,77.6,28680.0
2021-09-13 11:00:00,77.65,77.66,77.48,77.51,23376.0,77.65,77.66,77.48,77.51,23376.0
2021-09-13 11:05:00,77.51,77.61,77.43,77.53,13200.0,77.51,77.61,77.43,77.53,13200.0
2021-09-13 11:10:00,77.33,77.38,77.0,77.06,37068.0,77.33,77.38,77.0,77.06,37068.0
2021-09-13 11:15:00,77.02,77.04,76.71,77.03,28758.0,77.02,77.04,76.71,77.03,28758.0
2021-09-13 11:20:00,77.1,77.1,76.89,76.98,15312.0,77.1,77.1,76.89,76.98,15312.0
2021-09-13 11:25:00,76.96,77.0,76.87,76.91,10674.0,76.96,77.0,76.87,76.91,10674.0
2021-09-13 11:30:00,76.9,77.02,76.87,76.97,244230.0,76.9,77.02,76.87,76.97,244230.0
2021-09-13 11:35:00,77.02,77.06,76.71,76.79,33654.0,77.02,77.06,76.71,76.79,33654.0
2021-09-13 11:40:00,76.8,76.8,76.63,76.67,15216.0,76.8,76.8,76.63,76.67,15216.0
2021-09-13 11:45:00,76.68,76.85,76.54,76.66,32880.0,76.68,76.85,76.54,76.66,32880.0
2021-09-13 11:50:00,76.64,76.69,76.54,76.56,26034.0,76.64,76.69,76.54,76.56,26034.0
2021-09-13 11:55:00,76.55,76.59,76.43,76.44,51504.0,76.55,76.59,76.43,76.44,51504.0
2021-09-13 12:00:00,76.45,76.61,76.45,76.57,25452.0,76.45,76.61,76.45,76.57,25452.0
2021-09-13 12:05:00,76.61,76.67,76.48,76.56,43668.0,76.61,76.67,76.48,76.56,43668.0
2021-09-13 12:10:00,76.58,76.86,76.56,76.7,17700.0,76.58,76.86,76.56,76.7,17700.0
2021-09-13 12:15:00,76.7,76.72,76.6,76.67,11394.0,76.7,76.72,76.6,76.67,11394.0
2021-09-13 12:20:00,76.71,76.83,76.66,76.76,10200.0,76.71,76.83,76.66,76.76,10200.0
2021-09-13 12:25:00,76.83,76.83,76.77,76.79,15240.0,76.83,76.83,76.77,76.79,15240.0
2021-09-13 12:30:00,76.79,76.96,76.78,76.95,31164.0,76.79,76.96,76.78,76.95,31164.0
2021-09-13 12:35:00,76.99,77.07,76.96,77.01,19200.0,76.99,77.07,76.96,77.01,19200.0
2021-09-13 12:40:00,77.01,77.05,76.9,77.05,12438.0,77.01,77.05,76.9,77.05,12438.0
2021-09-13 12:45:00,77.13,77.34,77.1,77.27,37938.0,77.13,77.34,77.1,77.27,37938.0
2021-09-13 12:50:00,77.28,77.4,77.27,77.38,31122.0,77.28,77.4,77.27,77.38,31122.0
2021-09-13 12:55:00,77.38,77.44,77.38,77.4,10410.0,77.38,77.44,77.38,77.4,10410.0
2021-09-13 13:00:00,77.38,77.38,77.26,77.26,17268.0,77.38,77.38,77.26,77.26,17268.0
2021-09-13 13:05:00,77.27,77.4,77.24,77.33,8160.0,77.27,77.4,77.24,77.33,8160.0
2021-09-13 13:10:00,77.3,77.41,77.28,77.28,18312.0,77.3,77.41,77.28,77.28,18312.0
2021-09-13 13:15:00,77.25,77.33,77.25,77.27,14826.0,77.25,77.33,77.25,77.27,14826.0
2021-09-13 13:20:00,77.27,77.5,77.26,77.41,32586.0,77.27,77.5,77.26,77.41,32586.0
2021-09-13 13:25:00,77.42,77.55,77.39,77.52,44862.0,77.42,77.55,77.39,77.52,44862.0
2021-09-13 13:30:00,77.55,77.59,77.51,77.58,13968.0,77.55,77.59,77.51,77.58,13968.0
2021-09-13 13:35:00,77.56,77.6,77.56,77.6,3558.0,77.56,77.6,77.56,77.6,3558.0
2021-09-13 13:40:00,77.57,77.69,77.57,77.6,22908.0,77.57,77.69,77.57,77.6,22908.0
2021-09-13 13:45:00,77.63,79.63,77.63,79.37,525114.0,77.63,79.63,77.63,79.37,525114.0
2021-09-13 13:50:00,79.4,80.96,79.18,80.3,901668.0,79.4,80.96,79.18,80.3,901668.0
2021-09-13 13:55:00,80.3,80.46,79.09,79.56,550950.0,80.3,80.46,79.09,79.56,550950.0
2021-09-13 14:00:00,79.52,79.64,79.11,79.21,203064.0,79.52,79.64,79.11,79.21,203064.0
2021-09-13 14:05:00,79.21,79.32,78.89,79.02,156276.0,79.21,79.32,78.89,79.02,156276.0
2021-09-13 14:10:00,79.02,79.02,78.34,78.38,155478.0,79.02,79.02,78.34,78.38,155478.0
2021-09-13 14:15:00,78.35,78.63,78.08,78.58,205938.0,78.35,78.63,78.08,78.58,205938.0
2021-09-13 14:20:00,78.61,78.86,78.29,78.4,274716.0,78.61,78.86,78.29,78.4,274716.0
2021-09-13 14:25:00,78.61,78.8,78.52,78.67,59058.0,78.61,78.8,78.52,78.67,59058.0
2021-09-13 14:30:00,78.67,79.0,78.51,78.95,119922.0,78.67,79.0,78.51,78.95,119922.0
2021-09-13 14:35:00,78.83,79.2,78.82,78.93,182508.0,78.83,79.2,78.82,78.93,182508.0
2021-09-13 14:40:00,78.83,79.19,78.83,79.19,102510.0,78.83,79.19,78.83,79.19,102510.0
2021-09-13 14:45:00,79.14,79.25,78.94,79.21,98448.0,79.14,79.25,78.94,79.21,98448.0
2021-09-13 14:50:00,79.21,79.51,79.16,79.47,218838.0,79.21,79.51,79.16,79.47,218838.0
2021-09-13 14:55:00,79.4,80.2,79.35,80.09,423138.0,79.4,80.2,79.35,80.09,423138.0
2021-09-13 15:00:00,80.12,80.16,79.86,80.0,268920.0,80.12,80.16,79.86,80.0,268920.0
2021-09-13 15:05:00,79.98,80.01,79.67,79.73,179106.0,79.98,80.01,79.67,79.73,179106.0
2021-09-13 15:10:00,79.76,80.04,79.41,79.53,178140.0,79.76,80.04,79.41,79.53,178140.0
2021-09-13 15:15:00,79.57,79.78,79.33,79.49,115596.0,79.57,79.78,79.33,79.49,115596.0
2021-09-13 15:20:00,79.44,79.55,79.24,79.39,119934.0,79.44,79.55,79.24,79.39,119934.0
2021-09-13 15:25:00,79.38,79.61,79.33,79.53,130740.0,79.38,79.61,79.33,79.53,130740.0
2021-09-13 15:30:00,79.48,79.55,79.33,79.36,157566.0,79.48,79.55,79.33,79.36,157566.0
2021-09-13 15:35:00,79.37,79.37,79.05,79.17,150192.0,79.37,79.37,79.05,79.17,150192.0
2021-09-13 15:40:00,79.19,79.37,79.03,79.03,142260.0,79.19,79.37,79.03,79.03,142260.0
2021-09-13 15:45:00,79.09,79.27,79.08,79.25,120582.0,79.09,79.27,79.08,79.25,120582.0
2021-09-13 15:50:00,79.22,79.35,79.02,79.02,244638.0,79.22,79.35,79.02,79.02,244638.0
2021-09-13 15:55:00,79.05,79.36,79.05,79.36,764220.0,79.05,79.36,79.05,79.36,764220.0
2021-09-14 09:30:00,81.32,82.05,81.17,81.52,885564.0,81.32,82.05,81.17,81.52,885564.0
2021-09-14 09:35:00,81.35,82.48,80.83,82.43,476484.0,81.35,82.48,80.83,82.43,476484.0
2021-09-14 09:40:00,82.5,82.65,81.71,81.71,496980.0,82.5,82.65,81.71,81.71,496980.0
2021-09-14 09:45:00,81.71,81.72,81.34,81.4,163272.0,81.71,81.72,81.34,81.4,163272.0
2021-09-14 09:50:00,81.42,81.5,80.83,80.99,271620.0,81.42,81.5,80.83,80.99,271620.0
2021-09-14 09:55:00,80.95,81.16,80.69,81.08,211848.0,80.95,81.16,80.69,81.08,211848.0
2021-09-14 10:00:00,80.96,81.58,80.92,81.58,200256.0,80.96,81.58,80.92,81.58,200256.0
2021-09-14 10:05:00,81.53,82.03,81.29,81.79,309780.0,81.53,82.03,81.29,81.79,309780.0
2021-09-14 10:10:00,81.81,82.14,81.66,81.67,559668.0,81.81,82.14,81.66,81.67,559668.0
2021-09-14 10:15:00,81.73,81.74,81.31,81.73,341652.0,81.73,81.74,81.31,81.73,341652.0
2021-09-14 10:20:00,81.72,81.9,81.64,81.88,77952.0,81.72,81.9,81.64,81.88,77952.0
2021-09-14 10:25:00,81.86,82.25,81.7,82.16,212256.0,81.86,82.25,81.7,82.16,212256.0
2021-09-14 10:30:00,82.21,82.33,81.97,82.16,214830.0,82.21,82.33,81.97,82.16,214830.0
2021-09-14 10:35:00,82.11,82.15,81.66,81.66,73026.0,82.11,82.15,81.66,81.66,73026.0
2021-09-14 10:40:00,81.69,81.83,81.52,81.52,343554.0,81.69,81.83,81.52,81.52,343554.0
2021-09-14 10:45:00,81.56,81.67,81.44,81.47,32460.0,81.56,81.67,81.44,81.47,32460.0
2021-09-14 10:50:00,81.47,81.5,81.25,81.32,194250.0,81.47,81.5,81.25,81.32,194250.0
2021-09-14 10:55:00,81.37,81.67,81.32,81.38,109206.0,81.37,81.67,81.32,81.38,109206.0
2021-09-14 11:00:00,81.35,81.47,81.0,81.01,165096.0,81.35,81.47,81.0,81.01,165096.0
2021-09-14 11:05:00,81.04,81.23,80.95,81.16,80610.0,81.04,81.23,80.95,81.16,80610.0
2021-09-14 11:10:00,81.17,81.22,81.02,81.07,75108.0,81.17,81.22,81.02,81.07,75108.0
2021-09-14 11:15:00,81.06,81.18,80.94,81.0,56472.0,81.06,81.18,80.94,81.0,56472.0
2021-09-14 11:20:00,81.03,81.2,81.02,81.17,96072.0,81.03,81.2,81.02,81.17,96072.0
2021-09-14 11:25:00,81.18,81.18,81.04,81.13,12216.0,81.18,81.18,81.04,81.13,12216.0
2021-09-14 11:30:00,81.17,81.3,81.11,81.11,77058.0,81.17,81.3,81.11,81.11,77058.0
2021-09-14 11:35:00,81.08,81.16,81.0,81.12,29292.0,81.08,81.16,81.0,81.12,29292.0
2021-09-14 11:40:00,81.15,81.15,80.86,80.86,102348.0,81.15,81.15,80.86,80.86,102348.0
2021-09-14 11:45:00,80.89,80.97,80.78,80.82,43182.0,80.89,80.97,80.78,80.82,43182.0
2021-09-14 11:50:00,80.83,80.83,80.53,80.53,126972.0,80.83,80.83,80.53,80.53,126972.0
2021-09-14 11:55:00,80.55,80.64,80.4,80.55,87756.0,80.55,80.64,80.4,80.55,87756.0
2021-09-14 12:00:00,80.55,80.98,80.55,80.84,209664.0,80.55,80.98,80.55,80.84,209664.0
2021-09-14 12:05:00,80.89,80.89,80.75,80.85,34044.0,80.89,80.89,80.75,80.85,34044.0
2021-09-14 12:10:00,80.86,80.89,80.72,80.89,23784.0,80.86,80.89,80.72,80.89,23784.0
2021-09-14 12:15:00,80.87,80.89,80.76,80.78,15570.0,80.87,80.89,80.76,80.78,15570.0
2021-09-14 12:20:00,80.81,80.81,80.55,80.61,80574.0,80.81,80.81,80.55,80.61,80574.0
2021-09-14 12:25:00,80.64,80.78,80.64,80.77,26556.0,80.64,80.78,80.64,80.77,26556.0
2021-09-14 12:30:00,80.76,80.76,80.54,80.56,102900.0,80.76,80.76,80.54,80.56,102900.0
2021-09-14 12:35:00,80.55,80.55,80.46,80.48,8298.0,80.55,80.55,80.46,80.48,8298.0
2021-09-14 12:40:00,80.45,80.54,80.33,80.33,65538.0,80.45,80.54,80.33,80.33,65538.0
2021-09-14 12:45:00,80.33,80.38,80.26,80.35,61326.0,80.33,80.38,80.26,80.35,61326.0
2021-09-14 12:50:00,80.3,80.55,80.3,80.5,37650.0,80.3,80.55,80.3,80.5,37650.0
2021-09-14 12:55:00,80.44,80.52,80.38,80.49,28878.0,80.44,80.52,80.38,80.49,28878.0
2021-09-14 13:00:00,80.48,80.58,80.48,80.5,36048.0,80.48,80.58,80.48,80.5,36048.0
2021-09-14 13:05:00,80.55,80.55,80.33,80.37,29166.0,80.55,80.55,80.33,80.37,29166.0
2021-09-14 13:10:00,80.44,80.59,80.42,80.52,32136.0,80.44,80.59,80.42,80.52,32136.0
2021-09-14 13:15:00,80.55,80.57,80.52,80.53,10560.0,80.55,80.57,80.52,80.53,10560.0
2021-09-14 13:20:00,80.54,80.54,80.42,80.47,28896.0,80.54,80.54,80.42,80.47,28896.0
2021-09-14 13:25:00,80.49,80.57,80.43,80.45,21942.0,80.49,80.57,80.43,80.45,21942.0
2021-09-14 13:30:00,80.46,80.49,80.37,80.45,31404.0,80.46,80.49,80.37,80.45,31404.0
2021-09-14 13:35:00,80.44,80.58,80.44,80.55,18066.0,80.44,80.58,80.44,80.55,18066.0
2021-09-14 13:40:00,80.53,80.63,80.52,80.62,17538.0,80.53,80.63,80.52,80.62,17538.0
2021-09-14 13:45:00,80.63,80.83,80.58,80.61,53646.0,80.63,80.83,80.58,80.61,53646.0
2021-09-14 13:50:00,80.63,80.69,80.6,80.69,24582.0,80.63,80.69,80.6,80.69,24582.0
2021-09-14 13:55:00,80.66,80.69,80.57,80.69,33186.0,80.66,80.69,80.57,80.69,33186.0
2021-09-14 14:00:00,80.65,80.78,80.59,80.78,15564.0,80.65,80.78,80.59,80.78,15564.0
2021-09-14 14:05:00,80.78,80.97,80.78,80.96,35346.0,80.78,80.97,80.78,80.96,35346.0
2021-09-14 14:10:00,80.92,81.07,80.89,81.04,36768.0,80.92,81.07,80.89,81.04,36768.0
2021-09-14 14:15:00,81.0,81.02,80.79,80.79,75168.0,81.0,81.02,80.79,80.79,75168.0
2021-09-14 14:20:00,80.75,80.93,80.55,80.93,41568.0,80.75,80.93,80.55,80.93,41568.0
2021-09-14 14:25:00,80.94,81.05,80.79,80.96,90174.0,80.94,81.05,80.79,80.96,90174.0
2021-09-14 14:30:00,80.97,81.05,80.81,80.93,67746.0,80.97,81.05,80.81,80.93,67746.0
2021-09-14 14:35:00,80.87,80.93,80.85,80.88,19500.0,80.87,80.93,80.85,80.88,19500.0
2021-09-14 14:40:00,80.88,80.9,80.82,80.88,25374.0,80.88,80.9,80.82,80.88,25374.0
2021-09-14 14:45:00,80.85,80.86,80.67,80.67,46788.0,80.85,80.86,80.67,80.67,46788.0
2021-09-14 14:50:00,80.67,80.67,80.54,80.55,43218.0,80.67,80.67,80.54,80.55,43218.0
2021-09-14 14:55:00,80.55,80.58,80.47,80.55,27864.0,80.55,80.58,80.47,80.55,27864.0
2021-09-14 15:00:00,80.58,80.66,80.52,80.52,31272.0,80.58,80.66,80.52,80.52,31272.0
2021-09-14 15:05:00,80.61,80.68,80.61,80.61,16452.0,80.61,80.68,80.61,80.61,16452.0
2021-09-14 15:10:00,80.61,80.71,80.59,80.64,34548.0,80.61,80.71,80.59,80.64,34548.0
2021-09-14 15:15:00,80.64,80.71,80.57,80.69,54570.0,80.64,80.71,80.57,80.69,54570.0
2021-09-14 15:20:00,80.69,80.81,80.67,80.68,64734.0,80.69,80.81,80.67,80.68,64734.0
2021-09-14 15:25:00,80.66,80.76,80.57,80.71,84510.0,80.66,80.76,80.57,80.71,84510.0
2021-09-14 15:30:00,80.72,80.75,80.65,80.75,46584.0,80.72,80.75,80.65,80.75,46584.0
2021-09-14 15:35:00,80.73,80.73,80.58,80.63,87126.0,80.73,80.73,80.58,80.63,87126.0
2021-09-14 15:40:00,80.6,80.62,80.5,80.58,65544.0,80.6,80.62,80.5,80.58,65544.0
2021-09-14 15:45:00,80.58,80.7,80.44,80.53,53718.0,80.58,80.7,80.44,80.53,53718.0
2021-09-14 15:50:00,80.52,80.71,80.51,80.67,132390.0,80.52,80.71,80.51,80.67,132390.0
2021-09-14 15:55:00,80.67,80.83,80.55,80.72,440658.0,80.67,80.83,80.55,80.72,440658.0
2021-09-15 09:30:00,80.76,81.0,80.54,80.9,189306.0,80.76,81.0,80.54,80.9,189306.0
2021-09-15 09:35:00,80.82,80.89,80.12,80.18,145884.0,80.82,80.89,80.12,80.18,145884.0
2021-09-15 09:40:00,80.17,80.32,80.0,80.03,143928.0,80.17,80.32,80.0,80.03,143928.0
2021-09-15 09:45:00,80.05,80.3,79.86,80.27,51606.0,80.05,80.3,79.86,80.27,51606.0
2021-09-15 09:50:00,80.27,80.27,79.55,79.79,71652.0,80.27,80.27,79.55,79.79,71652.0
2021-09-15 09:55:00,79.85,79.89,79.67,79.78,63924.0,79.85,79.89,79.67,79.78,63924.0
2021-09-15 10:00:00,79.73,79.95,79.62,79.8,46902.0,79.73,79.95,79.62,79.8,46902.0
2021-09-15 10:05:00,79.87,79.91,79.7,79.79,21102.0,79.87,79.91,79.7,79.79,21102.0
2021-09-15 10:10:00,79.74,79.79,79.29,79.34,61602.0,79.74,79.79,79.29,79.34,61602.0
2021-09-15 10:15:00,79.33,79.33,79.17,79.25,73392.0,79.33,79.33,79.17,79.25,73392.0
2021-09-15 10:20:00,79.24,79.5,79.22,79.5,96948.0,79.24,79.5,79.22,79.5,96948.0
2021-09-15 10:25:00,79.45,79.91,79.44,79.8,90054.0,79.45,79.91,79.44,79.8,90054.0
2021-09-15 10:30:00,79.79,80.33,79.74,80.32,81684.0,79.79,80.33,79.74,80.32,81684.0
2021-09-15 10:35:00,80.19,80.32,79.99,80.3,88218.0,80.19,80.32,79.99,80.3,88218.0
2021-09-15 10:40:00,80.31,80.31,79.83,79.83,30840.0,80.31,80.31,79.83,79.83,30840.0
2021-09-15 10:45:00,79.95,80.05,79.74,79.75,11004.0,79.95,80.05,79.74,79.75,11004.0
2021-09-15 10:50:00,79.67,79.77,79.67,79.76,7800.0,79.67,79.77,79.67,79.76,7800.0
2021-09-15 10:55:00,79.72,79.87,79.64,79.7,21918.0,79.72,79.87,79.64,79.7,21918.0
2021-09-15 11:00:00,79.7,79.77,79.7,79.77,3630.0,79.7,79.77,79.7,79.77,3630.0
2021-09-15 11:05:00,79.77,79.77,79.48,79.52,22410.0,79.77,79.77,79.48,79.52,22410.0
2021-09-15 11:10:00,79.45,79.52,79.31,79.42,24444.0,79.45,79.52,79.31,79.42,24444.0
2021-09-15 11:15:00,79.48,79.48,79.18,79.31,12420.0,79.48,79.48,79.18,79.31,12420.0
2021-09-15 11:20:00,79.22,79.45,79.21,79.45,36210.0,79.22,79.45,79.21,79.45,36210.0
2021-09-15 11:25:00,79.4,79.47,79.37,79.39,41724.0,79.4,79.47,79.37,79.39,41724.0
2021-09-15 11:30:00,79.39,79.5,79.3,79.44,64908.0,79.39,79.5,79.3,79.44,64908.0
2021-09-15 11:35:00,79.44,79.48,79.36,79.41,13512.0,79.44,79.48,79.36,79.41,13512.0
2021-09-15 11:40:00,79.38,79.38,79.25,79.25,7656.0,79.38,79.38,79.25,79.25,7656.0
2021-09-15 11:45:00,79.17,79.3,79.12,79.26,26646.0,79.17,79.3,79.12,79.26,26646.0
2021-09-15 11:50:00,79.26,79.31,79.12,79.14,17682.0,79.26,79.31,79.12,79.14,17682.0
2021-09-15 11:55:00,79.17,79.21,79.1,79.13,28662.0,79.17,79.21,79.1,79.13,28662.0
2021-09-15 12:00:00,79.12,79.14,79.03,79.14,14088.0,79.12,79.14,79.03,79.14,14088.0
2021-09-15 12:05:00,79.15,79.2,79.04,79.14,35940.0,79.15,79.2,79.04,79.14,35940.0
2021-09-15 12:10:00,79.11,79.18,79.04,79.16,29034.0,79.11,79.18,79.04,79.16,29034.0
2021-09-15 12:15:00,79.14,79.28,79.14,79.24,8292.0,79.14,79.28,79.14,79.24,8292.0
2021-09-15 12:20:00,79.22,79.27,79.17,79.27,18426.0,79.22,79.27,79.17,79.27,18426.0
2021-09-15 12:25:00,79.29,79.45,79.29,79.45,29412.0,79.29,79.45,79.29,79.45,29412.0
2021-09-15 12:30:00,79.47,79.63,79.45,79.62,607620.0,79.47,79.63,79.45,79.62,607620.0
2021-09-15 12:35:00,79.58,79.62,79.49,79.49,35940.0,79.58,79.62,79.49,79.49,35940.0
2021-09-15 12:40:00,79.48,79.58,79.48,79.56,25146.0,79.48,79.58,79.48,79.56,25146.0
2021-09-15 12:45:00,79.56,79.63,79.48,79.52,14676.0,79.56,79.63,79.48,79.52,14676.0
2021-09-15 12:50:00,79.5,79.5,79.43,79.45,26076.0,79.5,79.5,79.43,79.45,26076.0
2021-09-15 12:55:00,79.48,79.58,79.48,79.5,12558.0,79.48,79.58,79.48,79.5,12558.0
2021-09-15 13:00:00,79.55,79.58,79.52,79.54,4800.0,79.55,79.58,79.52,79.54,4800.0
2021-09-15 13:05:00,79.51,79.51,79.41,79.43,15600.0,79.51,79.51,79.41,79.43,15600.0
2021-09-15 13:10:00,79.46,79.47,79.42,79.43,7680.0,79.46,79.47,79.42,79.43,7680.0
2021-09-15 13:15:00,79.44,79.52,79.42,79.49,16572.0,79.44,79.52,79.42,79.49,16572.0
2021-09-15 13:20:00,79.46,79.63,79.39,79.44,16884.0,79.46,79.63,79.39,79.44,16884.0
2021-09-15 13:25:00,79.47,79.48,79.4,79.44,12066.0,79.47,79.48,79.4,79.44,12066.0
2021-09-15 13:30:00,79.4,79.41,79.32,79.35,11100.0,79.4,79.41,79.32,79.35,11100.0
2021-09-15 13:35:00,79.35,79.43,79.31,79.43,22104.0,79.35,79.43,79.31,79.43,22104.0
2021-09-15 13:40:00,79.38,79.48,79.38,79.47,4608.0,79.38,79.48,79.38,79.47,4608.0
2021-09-15 13:45:00,79.42,79.57,79.42,79.56,18336.0,79.42,79.57,79.42,79.56,18336.0
2021-09-15 13:50:00,79.57,79.57,79.45,79.47,15156.0,79.57,79.57,79.45,79.47,15156.0
2021-09-15 13:55:00,79.48,79.48,79.4,79.4,6318.0,79.48,79.48,79.4,79.4,6318.0
2021-09-15 14:00:00,79.43,79.5,79.43,79.48,18636.0,79.43,79.5,79.43,79.48,18636.0
2021-09-15 14:05:00,79.48,79.65,79.48,79.64,63150.0,79.48,79.65,79.48,79.64,63150.0
2021-09-15 14:10:00,79.63,79.82,79.63,79.74,29520.0,79.63,79.82,79.63,79.74,29520.0
2021-09-15 14:15:00,79.67,79.78,79.67,79.7,26526.0,79.67,79.78,79.67,79.7,26526.0
2021-09-15 14:20:00,79.75,79.92,79.72,79.87,40878.0,79.75,79.92,79.72,79.87,40878.0
2021-09-15 14:25:00,79.86,79.89,79.68,79.75,288984.0,79.86,79.89,79.68,79.75,288984.0
2021-09-15 14:30:00,79.78,79.82,79.64,79.7,25236.0,79.78,79.82,79.64,79.7,25236.0
2021-09-15 14:35:00,79.68,79.96,79.67,79.91,45444.0,79.68,79.96,79.67,79.91,45444.0
2021-09-15 14:40:00,79.94,79.96,79.85,79.87,27696.0,79.94,79.96,79.85,79.87,27696.0
2021-09-15 14:45:00,79.9,80.05,79.86,79.96,22896.0,79.9,80.05,79.86,79.96,22896.0
2021-09-15 14:50:00,79.94,80.08,79.9,80.08,31014.0,79.94,80.08,79.9,80.08,31014.0
2021-09-15 14:55:00,80.08,80.15,80.05,80.05,29064.0,80.08,80.15,80.05,80.05,29064.0
2021-09-15 15:00:00,80.09,80.28,80.06,80.21,40176.0,80.09,80.28,80.06,80.21,40176.0
2021-09-15 15:05:00,80.23,80.27,80.17,80.21,29286.0,80.23,80.27,80.17,80.21,29286.0
2021-09-15 15:10:00,80.22,80.32,80.21,80.32,20100.0,80.22,80.32,80.21,80.32,20100.0
2021-09-15 15:15:00,80.32,80.37,80.29,80.3,51378.0,80.32,80.37,80.29,80.3,51378.0
2021-09-15 15:20:00,80.3,80.33,80.23,80.27,24618.0,80.3,80.33,80.23,80.27,24618.0
2021-09-15 15:25:00,80.27,80.35,80.26,80.32,36792.0,80.27,80.35,80.26,80.32,36792.0
2021-09-15 15:30:00,80.32,80.39,80.32,80.37,62256.0,80.32,80.39,80.32,80.37,62256.0
2021-09-15 15:35:00,80.38,80.45,80.34,80.44,76974.0,80.38,80.45,80.34,80.44,76974.0
2021-09-15 15:40:00,80.41,80.41,80.28,80.33,57732.0,80.41,80.41,80.28,80.33,57732.0
2021-09-15 15:45:00,80.33,80.33,80.04,80.13,86466.0,80.33,80.33,80.04,80.13,86466.0
2021-09-15 15:50:00,80.1,80.11,79.86,80.01,113796.0,80.1,80.11,79.86,80.01,113796.0
2021-09-15 15:55:00,80.04,80.13,79.97,79.99,311616.0,80.04,80.13,79.97,79.99,311616.0
2021-09-16 09:30:00,80.07,80.07,79.73,79.92,89262.0,80.07,80.07,79.73,79.92,89262.0
2021-09-16 09:35:00,80.09,80.33,79.91,80.14,128586.0,80.09,80.33,79.91,80.14,128586.0
2021-09-16 09:40:00,80.09,80.17,79.96,79.96,48162.0,80.09,80.17,79.96,79.96,48162.0
2021-09-16 09:45:00,79.94,80.12,79.92,80.12,107976.0,79.94,80.12,79.92,80.12,107976.0
2021-09-16 09:50:00,80.04,80.14,79.72,79.88,83070.0,80.04,80.14,79.72,79.88,83070.0
2021-09-16 09:55:00,79.88,80.02,79.81,79.88,56040.0,79.88,80.02,79.81,79.88,56040.0
2021-09-16 10:00:00,79.76,79.83,79.67,79.67,6000.0,79.76,79.83,79.67,79.67,6000.0
2021-09-16 10:05:00,79.78,79.88,79.75,79.8,10812.0,79.78,79.88,79.75,79.8,10812.0
2021-09-16 10:10:00,79.8,79.85,79.62,79.63,7362.0,79.8,79.85,79.62,79.63,7362.0
2021-09-16 10:15:00,79.59,79.65,79.48,79.62,16200.0,79.59,79.65,79.48,79.62,16200.0
2021-09-16 10:20:00,79.66,79.7,79.57,79.7,16596.0,79.66,79.7,79.57,79.7,16596.0
2021-09-16 10:25:00,79.61,79.71,79.6,79.6,20220.0,79.61,79.71,79.6,79.6,20220.0
2021-09-16 10:30:00,79.66,79.85,79.63,79.85,26112.0,79.66,79.85,79.63,79.85,26112.0
2021-09-16 10:35:00,79.84,80.01,79.82,79.86,29448.0,79.84,80.01,79.82,79.86,29448.0
2021-09-16 10:40:00,79.87,80.0,79.84,79.92,46002.0,79.87,80.0,79.84,79.92,46002.0
2021-09-16 10:45:00,79.88,80.0,79.88,79.94,4302.0,79.88,80.0,79.88,79.94,4302.0
2021-09-16 10:50:00,79.85,79.89,79.78,79.89,16464.0,79.85,79.89,79.78,79.89,16464.0
2021-09-16 10:55:00,79.79,80.0,79.79,79.93,41316.0,79.79,80.0,79.79,79.93,41316.0
2021-09-16 11:00:00,79.89,80.04,79.89,80.04,37038.0,79.89,80.04,79.89,80.04,37038.0
2021-09-16 11:05:00,80.01,80.07,80.0,80.02,29280.0,80.01,80.07,80.0,80.02,29280.0
2021-09-16 11:10:00,80.04,80.2,80.04,80.11,44736.0,80.04,80.2,80.04,80.11,44736.0
2021-09-16 11:15:00,80.06,80.13,79.98,80.09,20394.0,80.06,80.13,79.98,80.09,20394.0
2021-09-16 11:20:00,80.08,80.26,80.08,80.21,28218.0,80.08,80.26,80.08,80.21,28218.0
2021-09-16 11:25:00,80.23,80.54,80.23,80.51,54084.0,80.23,80.54,80.23,80.51,54084.0
2021-09-16 11:30:00,80.5,80.6,80.47,80.55,22200.0,80.5,80.6,80.47,80.55,22200.0
2021-09-16 11:35:00,80.56,80.66,80.45,80.55,26676.0,80.56,80.66,80.45,80.55,26676.0
2021-09-16 11:40:00,80.6,80.6,80.57,80.58,3936.0,80.6,80.6,80.57,80.58,3936.0
2021-09-16 11:45:00,80.52,80.83,80.52,80.77,69312.0,80.52,80.83,80.52,80.77,69312.0
2021-09-16 11:50:00,80.58,80.59,80.27,80.27,22362.0,80.58,80.59,80.27,80.27,22362.0
2021-09-16 11:55:00,80.27,80.28,80.23,80.23,3642.0,80.27,80.28,80.23,80.23,3642.0
2021-09-16 12:00:00,80.22,80.27,80.14,80.23,23148.0,80.22,80.27,80.14,80.23,23148.0
2021-09-16 12:05:00,80.23,80.45,80.23,80.39,21006.0,80.23,80.45,80.23,80.39,21006.0
2021-09-16 12:10:00,80.31,80.35,80.24,80.31,17844.0,80.31,80.35,80.24,80.31,17844.0
2021-09-16 12:15:00,80.31,80.32,80.26,80.31,12894.0,80.31,80.32,80.26,80.31,12894.0
2021-09-16 12:20:00,80.33,80.33,80.25,80.25,9594.0,80.33,80.33,80.25,80.25,9594.0
2021-09-16 12:25:00,80.27,80.29,80.18,80.25,84174.0,80.27,80.29,80.18,80.25,84174.0
2021-09-16 12:30:00,80.29,80.3,80.26,80.28,12630.0,80.29,80.3,80.26,80.28,12630.0
2021-09-16 12:35:00,80.3,80.39,80.3,80.35,9522.0,80.3,80.39,80.3,80.35,9522.0
2021-09-16 12:40:00,80.32,80.62,80.32,80.62,389922.0,80.32,80.62,80.32,80.62,389922.0
2021-09-16 12:45:00,80.54,80.55,80.34,80.34,5100.0,80.54,80.55,80.34,80.34,5100.0
2021-09-16 12:50:00,80.29,80.34,80.17,80.18,452922.0,80.29,80.34,80.17,80.18,452922.0
2021-09-16 12:55:00,80.17,80.26,80.12,80.12,12414.0,80.17,80.26,80.12,80.12,12414.0
2021-09-16 13:00:00,80.11,80.21,80.1,80.11,21630.0,80.11,80.21,80.1,80.11,21630.0
2021-09-16 13:05:00,80.16,80.34,80.15,80.29,43218.0,80.16,80.34,80.15,80.29,43218.0
2021-09-16 13:10:00,80.29,80.31,80.21,80.23,32124.0,80.29,80.31,80.21,80.23,32124.0
2021-09-16 13:15:00,80.3,80.3,80.21,80.27,14040.0,80.3,80.3,80.21,80.27,14040.0
2021-09-16 13:20:00,80.27,80.29,80.25,80.26,6600.0,80.27,80.29,80.25,80.26,6600.0
2021-09-16 13:25:00,80.23,80.34,80.23,80.3,7602.0,80.23,80.34,80.23,80.3,7602.0
2021-09-16 13:30:00,80.3,80.32,80.29,80.32,3684.0,80.3,80.32,80.29,80.32,3684.0
2021-09-16 13:35:00,80.41,80.49,80.35,80.39,27096.0,80.41,80.49,80.35,80.39,27096.0
2021-09-16 13:40:00,80.38,80.49,80.29,80.49,33876.0,80.38,80.49,80.29,80.49,33876.0
2021-09-16 13:45:00,80.48,80.48,80.31,80.42,123714.0,80.48,80.48,80.31,80.42,123714.0
2021-09-16 13:50:00,80.47,80.58,80.44,80.53,13278.0,80.47,80.58,80.44,80.53,13278.0
2021-09-16 13:55:00,80.54,80.62,80.54,80.58,13134.0,80.54,80.62,80.54,80.58,13134.0
2021-09-16 14:00:00,80.58,80.58,80.52,80.53,11220.0,80.58,80.58,80.52,80.53,11220.0
2021-09-16 14:05:00,80.58,80.59,80.47,80.5,11784.0,80.58,80.59,80.47,80.5,11784.0
2021-09-16 14:10:00,80.58,80.58,80.51,80.53,6138.0,80.58,80.58,80.51,80.53,6138.0
2021-09-16 14:15:00,80.56,80.57,80.5,80.5,10566.0,80.56,80.57,80.5,80.5,10566.0
2021-09-16 14:20:00,80.49,80.56,80.49,80.52,14412.0,80.49,80.56,80.49,80.52,14412.0
2021-09-16 14:25:00,80.52,80.56,80.5,80.54,20730.0,80.52,80.56,80.5,80.54,20730.0
2021-09-16 14:30:00,80.56,80.6,80.5,80.51,111690.0,80.56,80.6,80.5,80.51,111690.0
2021-09-16 14:35:00,80.49,80.61,80.49,80.52,24048.0,80.49,80.61,80.49,80.52,24048.0
2021-09-16 14:40:00,80.48,80.55,80.48,80.55,106146.0,80.48,80.55,80.48,80.55,106146.0
2021-09-16 14:45:00,80.56,80.56,80.46,80.46,18684.0,80.56,80.56,80.46,80.46,18684.0
2021-09-16 14:50:00,80.46,80.49,80.42,80.48,9648.0,80.46,80.49,80.42,80.48,9648.0
2021-09-16 14:55:00,80.5,80.52,80.48,80.51,7776.0,80.5,80.52,80.48,80.51,7776.0
2021-09-16 15:00:00,80.52,80.58,80.51,80.55,8178.0,80.52,80.58,80.51,80.55,8178.0
2021-09-16 15:05:00,80.52,80.57,80.48,80.48,22002.0,80.52,80.57,80.48,80.48,22002.0
2021-09-16 15:10:00,80.49,80.55,80.48,80.5,10806.0,80.49,80.55,80.48,80.5,10806.0
2021-09-16 15:15:00,80.51,80.54,80.47,80.53,36996.0,80.51,80.54,80.47,80.53,36996.0
2021-09-16 15:20:00,80.56,80.56,80.53,80.53,27804.0,80.56,80.56,80.53,80.53,27804.0
2021-09-16 15:25:00,80.54,80.64,80.53,80.58,13752.0,80.54,80.64,80.53,80.58,13752.0
2021-09-16 15:30:00,80.56,80.64,80.55,80.64,27612.0,80.56,80.64,80.55,80.64,27612.0
2021-09-16 15:35:00,80.65,80.73,80.64,80.7,46770.0,80.65,80.73,80.64,80.7,46770.0
2021-09-16 15:40:00,80.7,80.75,80.67,80.74,20820.0,80.7,80.75,80.67,80.74,20820.0
2021-09-16 15:45:00,80.72,80.76,80.67,80.67,35274.0,80.72,80.76,80.67,80.67,35274.0
2021-09-16 15:50:00,80.67,80.75,80.63,80.71,90672.0,80.67,80.75,80.63,80.71,90672.0
2021-09-16 15:55:00,80.73,80.83,80.68,80.82,243840.0,80.73,80.83,80.68,80.82,243840.0
2021-09-17 09:30:00,80.83,80.95,80.52,80.61,92286.0,80.83,80.95,80.52,80.61,92286.0
2021-09-17 09:35:00,80.64,80.99,80.36,80.85,105636.0,80.64,80.99,80.36,80.85,105636.0
2021-09-17 09:40:00,80.64,80.91,80.43,80.43,11304.0,80.64,80.91,80.43,80.43,11304.0
2021-09-17 09:45:00,80.35,80.52,80.33,80.33,8952.0,80.35,80.52,80.33,80.33,8952.0
2021-09-17 09:50:00,80.33,80.33,80.11,80.16,25572.0,80.33,80.33,80.11,80.16,25572.0
2021-09-17 09:55:00,80.16,80.29,80.13,80.24,16890.0,80.16,80.29,80.13,80.24,16890.0
2021-09-17 10:00:00,80.15,80.2,80.05,80.12,15054.0,80.15,80.2,80.05,80.12,15054.0
2021-09-17 10:05:00,80.09,80.25,80.08,80.15,10908.0,80.09,80.25,80.08,80.15,10908.0
2021-09-17 10:10:00,80.1,80.1,79.96,80.01,16992.0,80.1,80.1,79.96,80.01,16992.0
2021-09-17 10:15:00,80.0,80.08,79.92,79.97,185190.0,80.0,80.08,79.92,79.97,185190.0
2021-09-17 10:20:00,79.97,79.98,79.8,79.83,23550.0,79.97,79.98,79.8,79.83,23550.0
2021-09-17 10:25:00,79.86,80.02,79.82,80.0,25512.0,79.86,80.02,79.82,80.0,25512.0
2021-09-17 10:30:00,79.97,80.1,79.87,80.1,17646.0,79.97,80.1,79.87,80.1,17646.0
2021-09-17 10:35:00,80.09,80.11,79.81,79.81,24948.0,80.09,80.11,79.81,79.81,24948.0
2021-09-17 10:40:00,79.78,79.95,79.78,79.94,10284.0,79.78,79.95,79.78,79.94,10284.0
2021-09-17 10:45:00,79.94,79.96,79.79,79.96,20796.0,79.94,79.96,79.79,79.96,20796.0
2021-09-17 10:50:00,79.95,80.01,79.9,80.01,13218.0,79.95,80.01,79.9,80.01,13218.0
2021-09-17 10:55:00,80.04,80.12,80.01,80.01,7800.0,80.04,80.12,80.01,80.01,7800.0
2021-09-17 11:00:00,80.01,80.02,79.81,79.82,17040.0,80.01,80.02,79.81,79.82,17040.0
2021-09-17 11:05:00,79.82,79.87,79.67,79.72,44652.0,79.82,79.87,79.67,79.72,44652.0
2021-09-17 11:10:00,79.69,79.75,79.52,79.75,57246.0,79.69,79.75,79.52,79.75,57246.0
2021-09-17 11:15:00,79.75,79.91,79.72,79.84,20700.0,79.75,79.91,79.72,79.84,20700.0
2021-09-17 11:20:00,79.83,79.96,79.81,79.88,16644.0,79.83,79.96,79.81,79.88,16644.0
2021-09-17 11:25:00,79.91,79.92,79.72,79.75,27570.0,79.91,79.92,79.72,79.75,27570.0
2021-09-17 11:30:00,79.72,79.77,79.53,79.57,51240.0,79.72,79.77,79.53,79.57,51240.0
2021-09-17 11:35:00,79.54,79.54,79.41,79.44,44112.0,79.54,79.54,79.41,79.44,44112.0
2021-09-17 11:40:00,79.46,79.46,79.3,79.34,46518.0,79.46,79.46,79.3,79.34,46518.0
2021-09-17 11:45:00,79.37,79.57,79.37,79.57,15810.0,79.37,79.57,79.37,79.57,15810.0
2021-09-17 11:50:00,79.48,79.48,79.31,79.33,42360.0,79.48,79.48,79.31,79.33,42360.0
2021-09-17 11:55:00,79.35,79.69,79.35,79.64,151860.0,79.35,79.69,79.35,79.64,151860.0
2021-09-17 12:00:00,79.66,79.91,79.65,79.9,38562.0,79.66,79.91,79.65,79.9,38562.0
2021-09-17 12:05:00,79.9,79.97,79.83,79.87,35100.0,79.9,79.97,79.83,79.87,35100.0
2021-09-17 12:10:00,79.89,79.93,79.84,79.84,24624.0,79.89,79.93,79.84,79.84,24624.0
2021-09-17 12:15:00,79.86,79.95,79.85,79.94,13206.0,79.86,79.95,79.85,79.94,13206.0
2021-09-17 12:20:00,79.93,80.09,79.9,80.09,19956.0,79.93,80.09,79.9,80.09,19956.0
2021-09-17 12:25:00,80.1,80.15,80.0,80.05,22260.0,80.1,80.15,80.0,80.05,22260.0
2021-09-17 12:30:00,80.04,80.15,80.01,80.15,32052.0,80.04,80.15,80.01,80.15,32052.0
2021-09-17 12:35:00,80.14,80.22,80.14,80.21,28086.0,80.14,80.22,80.14,80.21,28086.0
2021-09-17 12:40:00,80.24,80.24,80.12,80.15,24228.0,80.24,80.24,80.12,80.15,24228.0
2021-09-17 12:45:00,80.18,80.25,80.18,80.22,21060.0,80.18,80.25,80.18,80.22,21060.0
2021-09-17 12:50:00,80.22,80.27,80.2,80.2,6330.0,80.22,80.27,80.2,80.2,6330.0
2021-09-17 12:55:00,80.24,80.28,80.21,80.23,17754.0,80.24,80.28,80.21,80.23,17754.0
2021-09-17 13:00:00,80.2,80.2,80.09,80.1,12408.0,80.2,80.2,80.09,80.1,12408.0
2021-09-17 13:05:00,80.13,80.13,80.08,80.11,7980.0,80.13,80.13,80.08,80.11,7980.0
2021-09-17 13:10:00,80.13,80.14,80.12,80.14,9042.0,80.13,80.14,80.12,80.14,9042.0
2021-09-17 13:15:00,80.1,80.1,80.05,80.09,12126.0,80.1,80.1,80.05,80.09,12126.0
2021-09-17 13:20:00,80.1,80.1,79.83,79.83,47958.0,80.1,80.1,79.83,79.83,47958.0
2021-09-17 13:25:00,79.84,79.89,79.81,79.85,63810.0,79.84,79.89,79.81,79.85,63810.0
2021-09-17 13:30:00,79.86,79.91,79.82,79.91,26430.0,79.86,79.91,79.82,79.91,26430.0
2021-09-17 13:35:00,79.91,80.01,79.88,79.91,22764.0,79.91,80.01,79.88,79.91,22764.0
2021-09-17 13:40:00,79.91,79.91,79.76,79.77,31734.0,79.91,79.91,79.76,79.77,31734.0
2021-09-17 13:45:00,79.75,79.83,79.57,79.67,144720.0,79.75,79.83,79.57,79.67,144720.0
2021-09-17 13:50:00,79.64,79.68,79.52,79.52,80202.0,79.64,79.68,79.52,79.52,80202.0
2021-09-17 13:55:00,79.55,79.59,79.45,79.59,61218.0,79.55,79.59,79.45,79.59,61218.0
2021-09-17 14:00:00,79.6,79.69,79.56,79.69,30576.0,79.6,79.69,79.56,79.69,30576.0
2021-09-17 14:05:00,79.69,79.87,79.69,79.83,66822.0,79.69,79.87,79.69,79.83,66822.0
2021-09-17 14:10:00,79.82,79.82,79.75,79.76,26388.0,79.82,79.82,79.75,79.76,26388.0
2021-09-17 14:15:00,79.77,79.93,79.72,79.85,41856.0,79.77,79.93,79.72,79.85,41856.0
2021-09-17 14:20:00,79.88,79.95,79.84,79.95,13200.0,79.88,79.95,79.84,79.95,13200.0
2021-09-17 14:25:00,79.94,79.96,79.9,79.91,24378.0,79.94,79.96,79.9,79.91,24378.0
2021-09-17 14:30:00,79.88,79.93,79.85,79.92,23490.0,79.88,79.93,79.85,79.92,23490.0
2021-09-17 14:35:00,79.92,79.94,79.72,79.74,124188.0,79.92,79.94,79.72,79.74,124188.0
2021-09-17 14:40:00,79.76,79.86,79.74,79.86,25722.0,79.76,79.86,79.74,79.86,25722.0
2021-09-17 14:45:00,79.88,79.9,79.7,79.77,26754.0,79.88,79.9,79.7,79.77,26754.0
2021-09-17 14:50:00,79.75,79.75,79.65,79.71,23100.0,79.75,79.75,79.65,79.71,23100.0
2021-09-17 14:55:00,79.68,79.77,79.63,79.74,27816.0,79.68,79.77,79.63,79.74,27816.0
2021-09-17 15:00:00,79.75,79.8,79.72,79.75,26172.0,79.75,79.8,79.72,79.75,26172.0
2021-09-17 15:05:00,79.72,79.77,79.69,79.77,35634.0,79.72,79.77,79.69,79.77,35634.0
2021-09-17 15:10:00,79.76,79.89,79.69,79.69,55686.0,79.76,79.89,79.69,79.69,55686.0
2021-09-17 15:15:00,79.68,79.77,79.67,79.77,26040.0,79.68,79.77,79.67,79.77,26040.0
2021-09-17 15:20:00,79.77,79.78,79.69,79.78,36114.0,79.77,79.78,79.69,79.78,36114.0
2021-09-17 15:25:00,79.78,79.85,79.69,79.69,50988.0,79.78,79.85,79.69,79.69,50988.0
2021-09-17 15:30:00,79.7,79.7,79.6,79.66,38610.0,79.7,79.7,79.6,79.66,38610.0
2021-09-17 15:35:00,79.66,79.73,79.6,79.7,60852.0,79.66,79.73,79.6,79.7,60852.0
2021-09-17 15:40:00,79.71,79.75,79.63,79.7,60126.0,79.71,79.75,79.63,79.7,60126.0
2021-09-17 15:45:00,79.68,79.72,79.6,79.65,84300.0,79.68,79.72,79.6,79.65,84300.0
2021-09-17 15:50:00,79.66,79.67,79.36,79.62,298302.0,79.66,79.67,79.36,79.62,298302.0
2021-09-17 15:55:00,79.59,79.61,79.19,79.35,614922.0,79.59,79.61,79.19,79.35,614922.0
2021-09-20 09:30:00,78.27,78.66,78.05,78.45,18600.0,78.27,78.66,78.05,78.45,18600.0
2021-09-20 09:35:00,78.22,79.1,78.15,79.1,608724.0,78.22,79.1,78.15,79.1,608724.0
2021-09-20 09:40:00,79.14,79.55,78.94,79.33,228774.0,79.14,79.55,78.94,79.33,228774.0
2021-09-20 09:45:00,79.32,79.32,79.01,79.18,74004.0,79.32,79.32,79.01,79.18,74004.0
2021-09-20 09:50:00,79.04,79.14,78.76,79.03,360312.0,79.04,79.14,78.76,79.03,360312.0
2021-09-20 09:55:00,79.13,79.27,78.83,79.27,34860.0,79.13,79.27,78.83,79.27,34860.0
2021-09-20 10:00:00,79.3,79.39,79.05,79.25,82152.0,79.3,79.39,79.05,79.25,82152.0
2021-09-20 10:05:00,79.21,79.3,78.91,79.04,67860.0,79.21,79.3,78.91,79.04,67860.0
2021-09-20 10:10:00,79.04,79.2,79.0,79.05,33480.0,79.04,79.2,79.0,79.05,33480.0
2021-09-20 10:15:00,79.04,79.1,78.89,78.97,39246.0,79.04,79.1,78.89,78.97,39246.0
2021-09-20 10:20:00,78.94,78.94,78.58,78.58,85314.0,78.94,78.94,78.58,78.58,85314.0
2021-09-20 10:25:00,78.56,78.8,78.44,78.64,91290.0,78.56,78.8,78.44,78.64,91290.0
2021-09-20 10:30:00,78.55,78.68,78.5,78.68,33036.0,78.55,78.68,78.5,78.68,33036.0
2021-09-20 10:35:00,78.66,78.68,78.37,78.67,79224.0,78.66,78.68,78.37,78.67,79224.0
2021-09-20 10:40:00,78.67,78.67,78.33,78.33,52842.0,78.67,78.67,78.33,78.33,52842.0
2021-09-20 10:45:00,78.39,78.64,78.35,78.35,36126.0,78.39,78.64,78.35,78.35,36126.0
2021-09-20 10:50:00,78.37,78.53,78.34,78.53,23778.0,78.37,78.53,78.34,78.53,23778.0
2021-09-20 10:55:00,78.53,78.53,78.34,78.46,13026.0,78.53,78.53,78.34,78.46,13026.0
2021-09-20 11:00:00,78.47,78.47,78.32,78.41,30840.0,78.47,78.47,78.32,78.41,30840.0
2021-09-20 11:05:00,78.49,78.58,78.48,78.58,15720.0,78.49,78.58,78.48,78.58,15720.0
2021-09-20 11:10:00,78.52,78.68,78.49,78.68,15810.0,78.52,78.68,78.49,78.68,15810.0
2021-09-20 11:15:00,78.66,78.73,78.61,78.73,17238.0,78.66,78.73,78.61,78.73,17238.0
2021-09-20 11:20:00,78.72,78.81,78.69,78.76,12000.0,78.72,78.81,78.69,78.76,12000.0
2021-09-20 11:25:00,78.78,78.86,78.66,78.78,13926.0,78.78,78.86,78.66,78.78,13926.0
2021-09-20 11:30:00,78.78,78.78,78.49,78.57,10818.0,78.78,78.78,78.49,78.57,10818.0
2021-09-20 11:35:00,78.58,78.58,78.46,78.49,12522.0,78.58,78.58,78.46,78.49,12522.0
2021-09-20 11:40:00,78.53,78.63,78.52,78.63,22182.0,78.53,78.63,78.52,78.63,22182.0
2021-09-20 11:45:00,78.61,78.64,78.54,78.64,21300.0,78.61,78.64,78.54,78.64,21300.0
2021-09-20 11:50:00,78.61,78.61,78.46,78.54,24042.0,78.61,78.61,78.46,78.54,24042.0
2021-09-20 11:55:00,78.51,78.51,78.44,78.48,8256.0,78.51,78.51,78.44,78.48,8256.0
2021-09-20 12:00:00,78.4,78.4,78.34,78.35,10338.0,78.4,78.4,78.34,78.35,10338.0
2021-09-20 12:05:00,78.33,78.34,78.19,78.21,51648.0,78.33,78.34,78.19,78.21,51648.0
2021-09-20 12:10:00,78.21,78.35,78.2,78.33,39558.0,78.21,78.35,78.2,78.33,39558.0
2021-09-20 12:15:00,78.32,78.37,78.29,78.31,15828.0,78.32,78.37,78.29,78.31,15828.0
2021-09-20 12:20:00,78.27,78.27,78.17,78.25,21138.0,78.27,78.27,78.17,78.25,21138.0
2021-09-20 12:25:00,78.29,78.43,78.25,78.35,77976.0,78.29,78.43,78.25,78.35,77976.0
2021-09-20 12:30:00,78.33,78.44,78.32,78.41,16260.0,78.33,78.44,78.32,78.41,16260.0
2021-09-20 12:35:00,78.42,78.49,78.38,78.46,7200.0,78.42,78.49,78.38,78.46,7200.0
2021-09-20 12:40:00,78.42,78.47,78.35,78.47,38934.0,78.42,78.47,78.35,78.47,38934.0
2021-09-20 12:45:00,78.47,78.58,78.47,78.57,6600.0,78.47,78.58,78.47,78.57,6600.0
2021-09-20 12:50:00,78.54,78.61,78.53,78.59,15030.0,78.54,78.61,78.53,78.59,15030.0
2021-09-20 12:55:00,78.59,78.64,78.5,78.52,19932.0,78.59,78.64,78.5,78.52,19932.0
2021-09-20 13:00:00,78.49,78.55,78.46,78.54,12684.0,78.49,78.55,78.46,78.54,12684.0
2021-09-20 13:05:00,78.5,78.5,78.4,78.49,40344.0,78.5,78.5,78.4,78.49,40344.0
2021-09-20 13:10:00,78.48,78.64,78.48,78.5,24000.0,78.48,78.64,78.48,78.5,24000.0
2021-09-20 13:15:00,78.54,78.65,78.52,78.63,21726.0,78.54,78.65,78.52,78.63,21726.0
2021-09-20 13:20:00,78.68,78.69,78.67,78.69,6024.0,78.68,78.69,78.67,78.69,6024.0
2021-09-20 13:25:00,78.73,78.9,78.66,78.85,65250.0,78.73,78.9,78.66,78.85,65250.0
2021-09-20 13:30:00,78.81,78.81,78.68,78.68,7968.0,78.81,78.81,78.68,78.68,7968.0
2021-09-20 13:35:00,78.74,78.74,78.64,78.69,8736.0,78.74,78.74,78.64,78.69,8736.0
2021-09-20 13:40:00,78.65,78.76,78.65,78.75,32220.0,78.65,78.76,78.65,78.75,32220.0
2021-09-20 13:45:00,78.75,78.78,78.69,78.75,24204.0,78.75,78.78,78.69,78.75,24204.0
2021-09-20 13:50:00,78.76,78.79,78.72,78.72,7656.0,78.76,78.79,78.72,78.72,7656.0
2021-09-20 13:55:00,78.65,78.7,78.63,78.7,11478.0,78.65,78.7,78.63,78.7,11478.0
2021-09-20 14:00:00,78.76,78.78,78.71,78.78,5760.0,78.76,78.78,78.71,78.78,5760.0
2021-09-20 14:05:00,78.73,78.73,78.56,78.56,17304.0,78.73,78.73,78.56,78.56,17304.0
2021-09-20 14:10:00,78.56,78.66,78.56,78.63,8016.0,78.56,78.66,78.56,78.63,8016.0
2021-09-20 14:15:00,78.59,78.63,78.55,78.62,20088.0,78.59,78.63,78.55,78.62,20088.0
2021-09-20 14:20:00,78.58,78.69,78.45,78.46,44820.0,78.58,78.69,78.45,78.46,44820.0
2021-09-20 14:25:00,78.44,78.44,78.36,78.42,13134.0,78.44,78.44,78.36,78.42,13134.0
2021-09-20 14:30:00,78.39,78.44,78.33,78.39,58404.0,78.39,78.44,78.33,78.39,58404.0
2021-09-20 14:35:00,78.37,78.37,78.24,78.37,53520.0,78.37,78.37,78.24,78.37,53520.0
2021-09-20 14:40:00,78.39,78.44,78.38,78.44,14490.0,78.39,78.44,78.38,78.44,14490.0
2021-09-20 14:45:00,78.48,78.53,78.39,78.41,28926.0,78.48,78.53,78.39,78.41,28926.0
2021-09-20 14:50:00,78.35,78.4,78.27,78.27,48162.0,78.35,78.4,78.27,78.27,48162.0
2021-09-20 14:55:00,78.3,78.39,78.18,78.21,61470.0,78.3,78.39,78.18,78.21,61470.0
2021-09-20 15:00:00,78.23,78.42,78.21,78.39,57180.0,78.23,78.42,78.21,78.39,57180.0
2021-09-20 15:05:00,78.41,78.45,78.24,78.31,19380.0,78.41,78.45,78.24,78.31,19380.0
2021-09-20 15:10:00,78.32,78.36,78.29,78.36,12150.0,78.32,78.36,78.29,78.36,12150.0
2021-09-20 15:15:00,78.39,78.39,78.2,78.28,36024.0,78.39,78.39,78.2,78.28,36024.0
2021-09-20 15:20:00,78.28,78.48,78.28,78.45,46302.0,78.28,78.48,78.28,78.45,46302.0
2021-09-20 15:25:00,78.47,78.58,78.44,78.56,29706.0,78.47,78.58,78.44,78.56,29706.0
2021-09-20 15:30:00,78.58,78.78,78.57,78.77,92016.0,78.58,78.78,78.57,78.77,92016.0
2021-09-20 15:35:00,78.77,78.82,78.75,78.8,42354.0,78.77,78.82,78.75,78.8,42354.0
2021-09-20 15:40:00,78.82,78.93,78.8,78.91,43038.0,78.82,78.93,78.8,78.91,43038.0
2021-09-20 15:45:00,78.94,78.94,78.83,78.84,38298.0,78.94,78.94,78.83,78.84,38298.0
2021-09-20 15:50:00,78.74,79.04,78.69,78.98,189504.0,78.74,79.04,78.69,78.98,189504.0
2021-09-20 15:55:00,79.01,79.21,78.98,79.03,451746.0,79.01,79.21,78.98,79.03,451746.0
2021-09-21 09:30:00,79.33,79.63,78.75,79.55,192804.0,79.33,79.63,78.75,79.55,192804.0
2021-09-21 09:35:00,79.42,79.53,79.19,79.19,45498.0,79.42,79.53,79.19,79.19,45498.0
2021-09-21 09:40:00,79.27,79.38,79.09,79.38,52698.0,79.27,79.38,79.09,79.38,52698.0
2021-09-21 09:45:00,79.33,79.46,79.22,79.23,33552.0,79.33,79.46,79.22,79.23,33552.0
2021-09-21 09:50:00,79.19,79.62,79.17,79.25,57804.0,79.19,79.62,79.17,79.25,57804.0
2021-09-21 09:55:00,79.28,79.54,79.14,79.15,30792.0,79.28,79.54,79.14,79.15,30792.0
2021-09-21 10:00:00,79.27,79.38,79.1,79.38,70110.0,79.27,79.38,79.1,79.38,70110.0
2021-09-21 10:05:00,79.45,79.45,79.2,79.28,102306.0,79.45,79.45,79.2,79.28,102306.0
2021-09-21 10:10:00,79.28,79.47,79.15,79.46,183228.0,79.28,79.47,79.15,79.46,183228.0
2021-09-21 10:15:00,79.38,79.46,79.25,79.36,37728.0,79.38,79.46,79.25,79.36,37728.0
2021-09-21 10:20:00,79.46,79.54,79.0,79.19,110496.0,79.46,79.54,79.0,79.19,110496.0
2021-09-21 10:25:00,79.17,79.33,78.97,79.13,110550.0,79.17,79.33,78.97,79.13,110550.0
2021-09-21 10:30:00,79.17,79.19,79.0,79.05,283434.0,79.17,79.19,79.0,79.05,283434.0
2021-09-21 10:35:00,79.01,79.24,79.01,79.24,69168.0,79.01,79.24,79.01,79.24,69168.0
2021-09-21 10:40:00,79.27,79.4,79.23,79.31,70620.0,79.27,79.4,79.23,79.31,70620.0
2021-09-21 10:45:00,79.3,79.36,79.2,79.21,55668.0,79.3,79.36,79.2,79.21,55668.0
2021-09-21 10:50:00,79.21,79.3,79.04,79.04,66582.0,79.21,79.3,79.04,79.04,66582.0
2021-09-21 10:55:00,79.19,79.2,79.08,79.09,15738.0,79.19,79.2,79.08,79.09,15738.0
2021-09-21 11:00:00,79.06,79.18,79.05,79.09,27276.0,79.06,79.18,79.05,79.09,27276.0
2021-09-21 11:05:00,79.13,79.37,79.13,79.35,27558.0,79.13,79.37,79.13,79.35,27558.0
2021-09-21 11:10:00,79.35,79.5,79.33,79.47,32328.0,79.35,79.5,79.33,79.47,32328.0
2021-09-21 11:15:00,79.44,79.6,79.44,79.45,27498.0,79.44,79.6,79.44,79.45,27498.0
2021-09-21 11:20:00,79.45,79.45,79.26,79.29,32400.0,79.45,79.45,79.26,79.29,32400.0
2021-09-21 11:25:00,79.29,79.34,79.09,79.22,29850.0,79.29,79.34,79.09,79.22,29850.0
2021-09-21 11:30:00,79.19,79.3,79.09,79.27,33054.0,79.19,79.3,79.09,79.27,33054.0
2021-09-21 11:35:00,79.25,79.25,79.15,79.18,15000.0,79.25,79.25,79.15,79.18,15000.0
2021-09-21 11:40:00,79.14,79.15,79.1,79.14,15156.0,79.14,79.15,79.1,79.14,15156.0
2021-09-21 11:45:00,79.15,79.22,79.13,79.21,13350.0,79.15,79.22,79.13,79.21,13350.0
2021-09-21 11:50:00,79.17,79.17,79.05,79.05,17736.0,79.17,79.17,79.05,79.05,17736.0
2021-09-21 11:55:00,79.03,79.08,79.01,79.08,9000.0,79.03,79.08,79.01,79.08,9000.0
2021-09-21 12:00:00,79.06,79.21,78.99,79.21,34524.0,79.06,79.21,78.99,79.21,34524.0
2021-09-21 12:05:00,79.19,79.21,79.14,79.15,12540.0,79.19,79.21,79.14,79.15,12540.0
2021-09-21 12:10:00,79.18,79.18,79.05,79.05,25458.0,79.18,79.18,79.05,79.05,25458.0
2021-09-21 12:15:00,79.04,79.14,78.9,78.91,43062.0,79.04,79.14,78.9,78.91,43062.0
2021-09-21 12:20:00,78.91,79.06,78.88,78.97,27600.0,78.91,79.06,78.88,78.97,27600.0
2021-09-21 12:25:00,78.96,79.0,78.82,78.86,15720.0,78.96,79.0,78.82,78.86,15720.0
2021-09-21 12:30:00,78.82,78.9,78.76,78.9,46236.0,78.82,78.9,78.76,78.9,46236.0
2021-09-21 12:35:00,78.89,79.11,78.85,79.11,9120.0,78.89,79.11,78.85,79.11,9120.0
2021-09-21 12:40:00,79.04,79.15,78.96,79.15,37026.0,79.04,79.15,78.96,79.15,37026.0
2021-09-21 12:45:00,79.12,79.24,79.05,79.24,30078.0,79.12,79.24,79.05,79.24,30078.0
2021-09-21 12:50:00,79.21,79.21,79.06,79.06,39804.0,79.21,79.21,79.06,79.06,39804.0
2021-09-21 12:55:00,79.09,79.23,79.09,79.16,15576.0,79.09,79.23,79.09,79.16,15576.0
2021-09-21 13:00:00,79.13,79.18,79.04,79.04,16944.0,79.13,79.18,79.04,79.04,16944.0
2021-09-21 13:05:00,79.05,79.16,79.05,79.1,18072.0,79.05,79.16,79.05,79.1,18072.0
2021-09-21 13:10:00,79.12,79.12,78.99,79.03,15756.0,79.12,79.12,78.99,79.03,15756.0
2021-09-21 13:15:00,79.01,79.07,78.97,79.02,22968.0,79.01,79.07,78.97,79.02,22968.0
2021-09-21 13:20:00,79.07,79.07,78.88,78.88,15078.0,79.07,79.07,78.88,78.88,15078.0
2021-09-21 13:25:00,78.87,78.88,78.8,78.86,22800.0,78.87,78.88,78.8,78.86,22800.0
2021-09-21 13:30:00,78.88,79.05,78.88,79.05,12390.0,78.88,79.05,78.88,79.05,12390.0
2021-09-21 13:35:00,79.02,79.02,78.92,79.01,12750.0,79.02,79.02,78.92,79.01,12750.0
2021-09-21 13:40:00,79.07,79.07,78.95,78.95,11400.0,79.07,79.07,78.95,78.95,11400.0
2021-09-21 13:45:00,78.95,79.13,78.95,79.13,12984.0,78.95,79.13,78.95,79.13,12984.0
2021-09-21 13:50:00,79.1,79.18,79.0,79.0,14616.0,79.1,79.18,79.0,79.0,14616.0
2021-09-21 13:55:00,78.99,79.14,78.99,79.14,13950.0,78.99,79.14,78.99,79.14,13950.0
2021-09-21 14:00:00,79.17,79.25,79.13,79.19,11550.0,79.17,79.25,79.13,79.19,11550.0
2021-09-21 14:05:00,79.16,79.19,79.08,79.13,9000.0,79.16,79.19,79.08,79.13,9000.0
2021-09-21 14:10:00,79.14,79.14,78.97,79.05,33600.0,79.14,79.14,78.97,79.05,33600.0
2021-09-21 14:15:00,79.01,79.04,78.89,78.89,12432.0,79.01,79.04,78.89,78.89,12432.0
2021-09-21 14:20:00,78.9,78.92,78.77,78.77,17400.0,78.9,78.92,78.77,78.77,17400.0
2021-09-21 14:25:00,78.8,78.82,78.77,78.79,16242.0,78.8,78.82,78.77,78.79,16242.0
2021-09-21 14:30:00,78.81,78.94,78.8,78.83,17850.0,78.81,78.94,78.8,78.83,17850.0
2021-09-21 14:35:00,78.85,78.91,78.82,78.88,52734.0,78.85,78.91,78.82,78.88,52734.0
2021-09-21 14:40:00,78.88,78.96,78.87,78.94,16860.0,78.88,78.96,78.87,78.94,16860.0
2021-09-21 14:45:00,78.91,78.98,78.91,78.96,15000.0,78.91,78.98,78.91,78.96,15000.0
2021-09-21 14:50:00,78.97,79.08,78.97,79.05,42846.0,78.97,79.08,78.97,79.05,42846.0
2021-09-21 14:55:00,79.05,79.08,78.99,78.99,20664.0,79.05,79.08,78.99,78.99,20664.0
2021-09-21 15:00:00,79.03,79.11,79.02,79.09,35190.0,79.03,79.11,79.02,79.09,35190.0
2021-09-21 15:05:00,79.08,79.25,79.08,79.22,24000.0,79.08,79.25,79.08,79.22,24000.0
2021-09-21 15:10:00,79.23,79.33,79.23,79.33,27996.0,79.23,79.33,79.23,79.33,27996.0
2021-09-21 15:15:00,79.34,79.42,79.22,79.22,34200.0,79.34,79.42,79.22,79.22,34200.0
2021-09-21 15:20:00,79.22,79.38,79.22,79.34,27732.0,79.22,79.38,79.22,79.34,27732.0
2021-09-21 15:25:00,79.36,79.47,79.35,79.37,61830.0,79.36,79.47,79.35,79.37,61830.0
2021-09-21 15:30:00,79.39,79.44,79.27,79.28,42492.0,79.39,79.44,79.27,79.28,42492.0
2021-09-21 15:35:00,79.29,79.36,79.09,79.13,49590.0,79.29,79.36,79.09,79.13,49590.0
2021-09-21 15:40:00,79.13,79.23,79.11,79.15,64086.0,79.13,79.23,79.11,79.15,64086.0
2021-09-21 15:45:00,79.14,79.14,79.0,79.03,64794.0,79.14,79.14,79.0,79.03,64794.0
2021-09-21 15:50:00,79.05,79.09,78.98,79.02,79506.0,79.05,79.09,78.98,79.02,79506.0
2021-09-21 15:55:00,79.03,79.04,78.76,78.76,260466.0,79.03,79.04,78.76,78.76,260466.0
2021-09-22 09:30:00,79.24,79.3,78.95,79.2,127680.0,79.24,79.3,78.95,79.2,127680.0
2021-09-22 09:35:00,78.94,78.98,78.68,78.68,23238.0,78.94,78.98,78.68,78.68,23238.0
2021-09-22 09:40:00,78.67,78.89,78.67,78.77,12240.0,78.67,78.89,78.67,78.77,12240.0
2021-09-22 09:45:00,78.8,79.08,78.8,78.9,223122.0,78.8,79.08,78.8,78.9,223122.0
2021-09-22 09:50:00,78.85,79.09,78.84,79.09,30762.0,78.85,79.09,78.84,79.09,30762.0
2021-09-22 09:55:00,79.11,79.2,79.07,79.17,10518.0,79.11,79.2,79.07,79.17,10518.0
2021-09-22 10:00:00,79.19,79.21,79.02,79.04,25212.0,79.19,79.21,79.02,79.04,25212.0
2021-09-22 10:05:00,79.07,79.2,79.04,79.17,19272.0,79.07,79.2,79.04,79.17,19272.0
2021-09-22 10:10:00,79.2,79.44,79.16,79.44,26184.0,79.2,79.44,79.16,79.44,26184.0
2021-09-22 10:15:00,79.41,79.55,79.34,79.47,83394.0,79.41,79.55,79.34,79.47,83394.0
2021-09-22 10:20:00,79.51,79.77,79.42,79.54,81120.0,79.51,79.77,79.42,79.54,81120.0
2021-09-22 10:25:00,79.53,79.6,79.42,79.42,14406.0,79.53,79.6,79.42,79.42,14406.0
2021-09-22 10:30:00,79.49,79.5,79.29,79.29,23568.0,79.49,79.5,79.29,79.29,23568.0
2021-09-22 10:35:00,79.33,79.39,79.28,79.39,16860.0,79.33,79.39,79.28,79.39,16860.0
2021-09-22 10:40:00,79.4,79.49,79.3,79.37,32310.0,79.4,79.49,79.3,79.37,32310.0
2021-09-22 10:45:00,79.33,79.42,79.33,79.39,31158.0,79.33,79.42,79.33,79.39,31158.0
2021-09-22 10:50:00,79.33,79.36,79.26,79.27,7026.0,79.33,79.36,79.26,79.27,7026.0
2021-09-22 10:55:00,79.27,79.33,79.2,79.33,18060.0,79.27,79.33,79.2,79.33,18060.0
2021-09-22 11:00:00,79.3,79.33,79.18,79.19,10200.0,79.3,79.33,79.18,79.19,10200.0
2021-09-22 11:05:00,79.17,79.18,79.08,79.16,20754.0,79.17,79.18,79.08,79.16,20754.0
2021-09-22 11:10:00,79.08,79.1,78.98,79.09,12438.0,79.08,79.1,78.98,79.09,12438.0
2021-09-22 11:15:00,79.11,79.19,79.07,79.1,30756.0,79.11,79.19,79.07,79.1,30756.0
2021-09-22 11:20:00,79.07,79.07,79.04,79.04,8496.0,79.07,79.07,79.04,79.04,8496.0
2021-09-22 11:25:00,79.04,79.07,79.01,79.05,9438.0,79.04,79.07,79.01,79.05,9438.0
2021-09-22 11:30:00,79.07,79.41,79.07,79.41,44586.0,79.07,79.41,79.07,79.41,44586.0
2021-09-22 11:35:00,79.4,79.47,79.32,79.34,17778.0,79.4,79.47,79.32,79.34,17778.0
2021-09-22 11:40:00,79.34,79.39,79.34,79.36,33630.0,79.34,79.39,79.34,79.36,33630.0
2021-09-22 11:45:00,79.39,79.39,79.32,79.32,13680.0,79.39,79.39,79.32,79.32,13680.0
2021-09-22 11:50:00,79.34,79.44,79.23,79.23,18150.0,79.34,79.44,79.23,79.23,18150.0
2021-09-22 11:55:00,79.33,79.39,79.32,79.38,12204.0,79.33,79.39,79.32,79.38,12204.0
2021-09-22 12:00:00,79.36,79.39,79.28,79.3,32238.0,79.36,79.39,79.28,79.3,32238.0
2021-09-22 12:05:00,79.4,79.4,79.26,79.26,4230.0,79.4,79.4,79.26,79.26,4230.0
2021-09-22 12:10:00,79.34,79.39,79.23,79.35,16302.0,79.34,79.39,79.23,79.35,16302.0
2021-09-22 12:15:00,79.39,79.54,79.36,79.52,38634.0,79.39,79.54,79.36,79.52,38634.0
2021-09-22 12:20:00,79.53,79.65,79.49,79.55,34602.0,79.53,79.65,79.49,79.55,34602.0
2021-09-22 12:25:00,79.49,79.58,79.43,79.57,25800.0,79.49,79.58,79.43,79.57,25800.0
2021-09-22 12:30:00,79.59,79.66,79.57,79.6,45186.0,79.59,79.66,79.57,79.6,45186.0
2021-09-22 12:35:00,79.6,79.61,79.42,79.42,80922.0,79.6,79.61,79.42,79.42,80922.0
2021-09-22 12:40:00,79.4,79.41,79.26,79.32,28140.0,79.4,79.41,79.26,79.32,28140.0
2021-09-22 12:45:00,79.3,79.36,79.24,79.24,38592.0,79.3,79.36,79.24,79.24,38592.0
2021-09-22 12:50:00,79.23,79.3,79.2,79.2,28344.0,79.23,79.3,79.2,79.2,28344.0
2021-09-22 12:55:00,79.17,79.25,79.17,79.21,30936.0,79.17,79.25,79.17,79.21,30936.0
2021-09-22 13:00:00,79.17,79.2,79.05,79.08,28452.0,79.17,79.2,79.05,79.08,28452.0
2021-09-22 13:05:00,79.04,79.16,79.04,79.12,11286.0,79.04,79.16,79.04,79.12,11286.0
2021-09-22 13:10:00,79.05,79.14,79.0,79.0,18342.0,79.05,79.14,79.0,79.0,18342.0
2021-09-22 13:15:00,78.98,79.01,78.94,78.99,13668.0,78.98,79.01,78.94,78.99,13668.0
2021-09-22 13:20:00,78.98,79.01,78.96,78.98,14634.0,78.98,79.01,78.96,78.98,14634.0
2021-09-22 13:25:00,78.98,79.01,78.98,78.98,6000.0,78.98,79.01,78.98,78.98,6000.0
2021-09-22 13:30:00,78.99,78.99,78.89,78.89,21138.0,78.99,78.99,78.89,78.89,21138.0
2021-09-22 13:35:00,78.88,78.88,78.8,78.81,12750.0,78.88,78.88,78.8,78.81,12750.0
2021-09-22 13:40:00,78.84,78.89,78.77,78.8,16428.0,78.84,78.89,78.77,78.8,16428.0
2021-09-22 13:45:00,78.82,78.83,78.67,78.68,19770.0,78.82,78.83,78.67,78.68,19770.0
2021-09-22 13:50:00,78.67,78.7,78.56,78.69,35700.0,78.67,78.7,78.56,78.69,35700.0
2021-09-22 13:55:00,78.66,78.71,78.66,78.69,10080.0,78.66,78.71,78.66,78.69,10080.0
2021-09-22 14:00:00,78.66,78.95,78.34,78.84,52578.0,78.66,78.95,78.34,78.84,52578.0
2021-09-22 14:05:00,78.89,78.98,78.72,78.8,34902.0,78.89,78.98,78.72,78.8,34902.0
2021-09-22 14:10:00,78.83,79.14,78.83,79.14,19338.0,78.83,79.14,78.83,79.14,19338.0
2021-09-22 14:15:00,79.08,79.23,79.05,79.07,44736.0,79.08,79.23,79.05,79.07,44736.0
2021-09-22 14:20:00,79.07,79.07,78.89,78.93,18390.0,79.07,79.07,78.89,78.93,18390.0
2021-09-22 14:25:00,78.94,79.01,78.93,79.01,21690.0,78.94,79.01,78.93,79.01,21690.0
2021-09-22 14:30:00,79.01,79.13,78.89,78.91,13974.0,79.01,79.13,78.89,78.91,13974.0
2021-09-22 14:35:00,78.87,78.94,78.77,78.9,28260.0,78.87,78.94,78.77,78.9,28260.0
2021-09-22 14:40:00,78.8,78.91,78.67,78.83,37458.0,78.8,78.91,78.67,78.83,37458.0
2021-09-22 14:45:00,78.83,78.89,78.71,78.71,27360.0,78.83,78.89,78.71,78.71,27360.0
2021-09-22 14:50:00,78.68,78.89,78.61,78.89,24726.0,78.68,78.89,78.61,78.89,24726.0
2021-09-22 14:55:00,78.88,78.88,78.68,78.75,21300.0,78.88,78.88,78.68,78.75,21300.0
2021-09-22 15:00:00,78.7,78.92,78.7,78.85,28974.0,78.7,78.92,78.7,78.85,28974.0
2021-09-22 15:05:00,78.84,79.04,78.72,79.0,39462.0,78.84,79.04,78.72,79.0,39462.0
2021-09-22 15:10:00,79.03,79.27,79.03,79.24,22278.0,79.03,79.27,79.03,79.24,22278.0
2021-09-22 15:15:00,79.21,79.29,79.17,79.28,21738.0,79.21,79.29,79.17,79.28,21738.0
2021-09-22 15:20:00,79.27,79.32,79.2,79.29,53322.0,79.27,79.32,79.2,79.29,53322.0
2021-09-22 15:25:00,79.29,79.36,79.22,79.3,57576.0,79.29,79.36,79.22,79.3,57576.0
2021-09-22 15:30:00,79.3,79.38,79.25,79.33,41196.0,79.3,79.38,79.25,79.33,41196.0
2021-09-22 15:35:00,79.35,79.55,79.35,79.55,39588.0,79.35,79.55,79.35,79.55,39588.0
2021-09-22 15:40:00,79.56,79.57,79.42,79.51,35142.0,79.56,79.57,79.42,79.51,35142.0
2021-09-22 15:45:00,79.5,79.61,79.5,79.52,49368.0,79.5,79.61,79.5,79.52,49368.0
2021-09-22 15:50:00,79.51,79.52,79.27,79.47,98382.0,79.51,79.52,79.27,79.47,98382.0
2021-09-22 15:55:00,79.47,79.47,79.22,79.33,391848.0,79.47,79.47,79.22,79.33,391848.0
2021-09-23 09:30:00,79.68,79.96,79.47,79.61,48432.0,79.68,79.96,79.47,79.61,48432.0
2021-09-23 09:35:00,79.52,79.7,79.4,79.67,24642.0,79.52,79.7,79.4,79.67,24642.0
2021-09-23 09:40:00,79.7,79.89,79.61,79.81,74784.0,79.7,79.89,79.61,79.81,74784.0
2021-09-23 09:45:00,79.92,80.08,79.87,80.02,36504.0,79.92,80.08,79.87,80.02,36504.0
2021-09-23 09:50:00,80.05,80.47,80.0,80.45,103338.0,80.05,80.47,80.0,80.45,103338.0
2021-09-23 09:55:00,80.44,80.67,80.31,80.41,43344.0,80.44,80.67,80.31,80.41,43344.0
2021-09-23 10:00:00,80.44,80.64,80.31,80.51,66360.0,80.44,80.64,80.31,80.51,66360.0
2021-09-23 10:05:00,80.53,80.53,80.26,80.26,59082.0,80.53,80.53,80.26,80.26,59082.0
2021-09-23 10:10:00,80.27,80.48,80.22,80.25,42180.0,80.27,80.48,80.22,80.25,42180.0
2021-09-23 10:15:00,80.22,80.5,80.22,80.43,33774.0,80.22,80.5,80.22,80.43,33774.0
2021-09-23 10:20:00,80.45,80.52,80.32,80.49,42282.0,80.45,80.52,80.32,80.49,42282.0
2021-09-23 10:25:00,80.45,80.64,80.39,80.54,68640.0,80.45,80.64,80.39,80.54,68640.0
2021-09-23 10:30:00,80.52,80.85,80.5,80.85,97308.0,80.52,80.85,80.5,80.85,97308.0
2021-09-23 10:35:00,80.83,80.85,80.73,80.79,49926.0,80.83,80.85,80.73,80.79,49926.0
2021-09-23 10:40:00,80.81,80.81,80.68,80.69,23454.0,80.81,80.81,80.68,80.69,23454.0
2021-09-23 10:45:00,80.67,80.85,80.67,80.82,42102.0,80.67,80.85,80.67,80.82,42102.0
2021-09-23 10:50:00,80.78,80.86,80.69,80.69,34296.0,80.78,80.86,80.69,80.69,34296.0
2021-09-23 10:55:00,80.73,80.86,80.68,80.85,50814.0,80.73,80.86,80.68,80.85,50814.0
2021-09-23 11:00:00,80.81,80.94,80.74,80.93,335688.0,80.81,80.94,80.74,80.93,335688.0
2021-09-23 11:05:00,80.92,80.96,80.65,80.65,34170.0,80.92,80.96,80.65,80.65,34170.0
2021-09-23 11:10:00,80.64,80.71,80.58,80.63,16848.0,80.64,80.71,80.58,80.63,16848.0
2021-09-23 11:15:00,80.6,80.71,80.58,80.58,54126.0,80.6,80.71,80.58,80.58,54126.0
2021-09-23 11:20:00,80.64,80.69,80.4,80.43,75180.0,80.64,80.69,80.4,80.43,75180.0
2021-09-23 11:25:00,80.42,80.49,80.35,80.45,64422.0,80.42,80.49,80.35,80.45,64422.0
2021-09-23 11:30:00,80.44,80.49,80.41,80.42,22218.0,80.44,80.49,80.41,80.42,22218.0
2021-09-23 11:35:00,80.38,80.38,80.2,80.24,30390.0,80.38,80.38,80.2,80.24,30390.0
2021-09-23 11:40:00,80.24,80.26,80.12,80.21,51156.0,80.24,80.26,80.12,80.21,51156.0
2021-09-23 11:45:00,80.18,80.26,80.1,80.26,84708.0,80.18,80.26,80.1,80.26,84708.0
2021-09-23 11:50:00,80.21,80.3,80.21,80.23,59940.0,80.21,80.3,80.21,80.23,59940.0
2021-09-23 11:55:00,80.26,80.41,80.26,80.33,40890.0,80.26,80.41,80.26,80.33,40890.0
2021-09-23 12:00:00,80.36,80.36,80.28,80.34,37338.0,80.36,80.36,80.28,80.34,37338.0
2021-09-23 12:05:00,80.35,80.36,80.3,80.33,6000.0,80.35,80.36,80.3,80.33,6000.0
2021-09-23 12:10:00,80.31,80.37,80.29,80.37,17316.0,80.31,80.37,80.29,80.37,17316.0
2021-09-23 12:15:00,80.4,80.44,80.39,80.39,35220.0,80.4,80.44,80.39,80.39,35220.0
2021-09-23 12:20:00,80.43,80.43,80.33,80.33,9120.0,80.43,80.43,80.33,80.33,9120.0
2021-09-23 12:25:00,80.32,80.4,80.28,80.39,31740.0,80.32,80.4,80.28,80.39,31740.0
2021-09-23 12:30:00,80.38,80.47,80.38,80.47,11016.0,80.38,80.47,80.38,80.47,11016.0
2021-09-23 12:35:00,80.44,80.56,80.44,80.56,16908.0,80.44,80.56,80.44,80.56,16908.0
2021-09-23 12:40:00,80.53,80.53,80.42,80.47,12000.0,80.53,80.53,80.42,80.47,12000.0
2021-09-23 12:45:00,80.5,80.52,80.46,80.46,11100.0,80.5,80.52,80.46,80.46,11100.0
2021-09-23 12:50:00,80.48,80.51,80.47,80.48,3000.0,80.48,80.51,80.47,80.48,3000.0
2021-09-23 12:55:00,80.51,80.51,80.38,80.47,40812.0,80.51,80.51,80.38,80.47,40812.0
2021-09-23 13:00:00,80.51,80.63,80.51,80.62,15744.0,80.51,80.63,80.51,80.62,15744.0
2021-09-23 13:05:00,80.63,80.64,80.57,80.63,10584.0,80.63,80.64,80.57,80.63,10584.0
2021-09-23 13:10:00,80.59,80.64,80.55,80.59,6000.0,80.59,80.64,80.55,80.59,6000.0
2021-09-23 13:15:00,80.53,80.62,80.53,80.55,24966.0,80.53,80.62,80.53,80.55,24966.0
2021-09-23 13:20:00,80.58,80.71,80.58,80.67,24378.0,80.58,80.71,80.58,80.67,24378.0
2021-09-23 13:25:00,80.63,80.75,80.63,80.69,135864.0,80.63,80.75,80.63,80.69,135864.0
2021-09-23 13:30:00,80.68,80.73,80.68,80.7,5574.0,80.68,80.73,80.68,80.7,5574.0
2021-09-23 13:35:00,80.7,80.73,80.68,80.73,9846.0,80.7,80.73,80.68,80.73,9846.0
2021-09-23 13:40:00,80.74,80.74,80.63,80.68,7800.0,80.74,80.74,80.63,80.68,7800.0
2021-09-23 13:45:00,80.66,80.69,80.63,80.65,28404.0,80.66,80.69,80.63,80.65,28404.0
2021-09-23 13:50:00,80.63,80.67,80.63,80.64,7446.0,80.63,80.67,80.63,80.64,7446.0
2021-09-23 13:55:00,80.65,80.69,80.62,80.69,46386.0,80.65,80.69,80.62,80.69,46386.0
2021-09-23 14:00:00,80.67,80.77,80.67,80.7,11640.0,80.67,80.77,80.67,80.7,11640.0
2021-09-23 14:05:00,80.66,80.67,80.63,80.67,26820.0,80.66,80.67,80.63,80.67,26820.0
2021-09-23 14:10:00,80.66,80.68,80.56,80.67,39972.0,80.66,80.68,80.56,80.67,39972.0
2021-09-23 14:15:00,80.69,80.7,80.65,80.68,19200.0,80.69,80.7,80.65,80.68,19200.0
2021-09-23 14:20:00,80.67,80.7,80.64,80.69,17244.0,80.67,80.7,80.64,80.69,17244.0
2021-09-23 14:25:00,80.64,80.7,80.63,80.63,134880.0,80.64,80.7,80.63,80.63,134880.0
2021-09-23 14:30:00,80.64,80.7,80.61,80.66,171354.0,80.64,80.7,80.61,80.66,171354.0
2021-09-23 14:35:00,80.67,80.7,80.63,80.68,16266.0,80.67,80.7,80.63,80.68,16266.0
2021-09-23 14:40:00,80.68,80.69,80.64,80.64,15660.0,80.68,80.69,80.64,80.64,15660.0
2021-09-23 14:45:00,80.66,80.69,80.65,80.65,23124.0,80.66,80.69,80.65,80.65,23124.0
2021-09-23 14:50:00,80.66,80.69,80.61,80.66,29622.0,80.66,80.69,80.61,80.66,29622.0
2021-09-23 14:55:00,80.66,80.68,80.63,80.63,20976.0,80.66,80.68,80.63,80.63,20976.0
2021-09-23 15:00:00,80.63,80.63,80.44,80.48,39186.0,80.63,80.63,80.44,80.48,39186.0
2021-09-23 15:05:00,80.52,80.55,80.44,80.45,52608.0,80.52,80.55,80.44,80.45,52608.0
2021-09-23 15:10:00,80.43,80.48,80.43,80.47,15942.0,80.43,80.48,80.43,80.47,15942.0
2021-09-23 15:15:00,80.47,80.59,80.45,80.53,59934.0,80.47,80.59,80.45,80.53,59934.0
2021-09-23 15:20:00,80.53,80.62,80.52,80.59,21600.0,80.53,80.62,80.52,80.59,21600.0
2021-09-23 15:25:00,80.58,80.61,80.46,80.49,33696.0,80.58,80.61,80.46,80.49,33696.0
2021-09-23 15:30:00,80.5,80.63,80.49,80.63,55500.0,80.5,80.63,80.49,80.63,55500.0
2021-09-23 15:35:00,80.6,80.63,80.56,80.56,45396.0,80.6,80.63,80.56,80.56,45396.0
2021-09-23 15:40:00,80.56,80.61,80.51,80.57,56640.0,80.56,80.61,80.51,80.57,56640.0
2021-09-23 15:45:00,80.6,80.72,80.51,80.66,91098.0,80.6,80.72,80.51,80.66,91098.0
2021-09-23 15:50:00,80.64,80.73,80.55,80.72,159912.0,80.64,80.73,80.55,80.72,159912.0
2021-09-23 15:55:00,80.7,80.75,80.52,80.52,445392.0,80.7,80.75,80.52,80.52,445392.0
2021-09-24 09:30:00,80.03,80.38,80.02,80.38,93204.0,80.03,80.38,80.02,80.38,93204.0
2021-09-24 09:35:00,80.39,80.57,80.19,80.42,28074.0,80.39,80.57,80.19,80.42,28074.0
2021-09-24 09:40:00,80.27,80.56,80.27,80.51,95010.0,80.27,80.56,80.27,80.51,95010.0
2021-09-24 09:45:00,80.46,80.46,80.17,80.22,12678.0,80.46,80.46,80.17,80.22,12678.0
2021-09-24 09:50:00,80.17,80.42,80.08,80.37,31650.0,80.17,80.42,80.08,80.37,31650.0
2021-09-24 09:55:00,80.35,80.48,80.26,80.47,32442.0,80.35,80.48,80.26,80.47,32442.0
2021-09-24 10:00:00,80.48,80.83,80.48,80.53,33036.0,80.48,80.83,80.48,80.53,33036.0
2021-09-24 10:05:00,80.47,80.52,80.39,80.42,22344.0,80.47,80.52,80.39,80.42,22344.0
2021-09-24 10:10:00,80.42,80.51,80.33,80.37,24888.0,80.42,80.51,80.33,80.37,24888.0
2021-09-24 10:15:00,80.4,80.49,80.4,80.49,22014.0,80.4,80.49,80.4,80.49,22014.0
2021-09-24 10:20:00,80.49,80.7,80.49,80.61,16020.0,80.49,80.7,80.49,80.61,16020.0
2021-09-24 10:25:00,80.67,80.77,80.63,80.77,12300.0,80.67,80.77,80.63,80.77,12300.0
2021-09-24 10:30:00,80.75,80.75,80.58,80.58,10200.0,80.75,80.75,80.58,80.58,10200.0
2021-09-24 10:35:00,80.54,80.76,80.52,80.72,1055946.0,80.54,80.76,80.52,80.72,1055946.0
2021-09-24 10:40:00,80.64,80.84,80.63,80.73,116388.0,80.64,80.84,80.63,80.73,116388.0
2021-09-24 10:45:00,80.69,80.69,80.58,80.62,15588.0,80.69,80.69,80.58,80.62,15588.0
2021-09-24 10:50:00,80.53,80.55,80.46,80.55,15600.0,80.53,80.55,80.46,80.55,15600.0
2021-09-24 10:55:00,80.55,80.55,80.42,80.52,15108.0,80.55,80.55,80.42,80.52,15108.0
2021-09-24 11:00:00,80.49,80.52,80.48,80.52,6000.0,80.49,80.52,80.48,80.52,6000.0
2021-09-24 11:05:00,80.54,80.6,80.52,80.6,10380.0,80.54,80.6,80.52,80.6,10380.0
2021-09-24 11:10:00,80.63,80.63,80.57,80.6,13506.0,80.63,80.63,80.57,80.6,13506.0
2021-09-24 11:15:00,80.57,80.67,80.56,80.58,19020.0,80.57,80.67,80.56,80.58,19020.0
2021-09-24 11:20:00,80.57,80.58,80.52,80.58,8910.0,80.57,80.58,80.52,80.58,8910.0
2021-09-24 11:25:00,80.59,80.61,80.49,80.52,37602.0,80.59,80.61,80.49,80.52,37602.0
2021-09-24 11:30:00,80.52,80.59,80.52,80.59,36900.0,80.52,80.59,80.52,80.59,36900.0
2021-09-24 11:35:00,80.55,80.57,80.51,80.56,22800.0,80.55,80.57,80.51,80.56,22800.0
2021-09-24 11:40:00,80.59,80.59,80.53,80.58,9000.0,80.59,80.59,80.53,80.58,9000.0
2021-09-24 11:45:00,80.54,80.6,80.54,80.6,15540.0,80.54,80.6,80.54,80.6,15540.0
2021-09-24 11:50:00,80.62,80.67,80.59,80.67,9816.0,80.62,80.67,80.59,80.67,9816.0
2021-09-24 11:55:00,80.61,80.67,80.59,80.64,22332.0,80.61,80.67,80.59,80.64,22332.0
2021-09-24 12:00:00,80.65,80.81,80.62,80.8,45522.0,80.65,80.81,80.62,80.8,45522.0
2021-09-24 12:05:00,80.82,80.83,80.74,80.78,25806.0,80.82,80.83,80.74,80.78,25806.0
2021-09-24 12:10:00,80.76,80.83,80.75,80.83,151722.0,80.76,80.83,80.75,80.83,151722.0
2021-09-24 12:15:00,80.78,80.85,80.78,80.85,41394.0,80.78,80.85,80.78,80.85,41394.0
2021-09-24 12:20:00,80.85,80.9,80.84,80.89,7026.0,80.85,80.9,80.84,80.89,7026.0
2021-09-24 12:25:00,80.95,80.96,80.92,80.92,6054.0,80.95,80.96,80.92,80.92,6054.0
2021-09-24 12:30:00,80.92,80.93,80.86,80.86,7404.0,80.92,80.93,80.86,80.86,7404.0
2021-09-24 12:35:00,80.86,80.94,80.85,80.94,8550.0,80.86,80.94,80.85,80.94,8550.0
2021-09-24 12:40:00,80.99,81.07,80.96,81.07,20088.0,80.99,81.07,80.96,81.07,20088.0
2021-09-24 12:45:00,81.07,81.08,81.02,81.08,10356.0,81.07,81.08,81.02,81.08,10356.0
2021-09-24 12:50:00,81.13,81.19,81.05,81.17,41838.0,81.13,81.19,81.05,81.17,41838.0
2021-09-24 12:55:00,81.16,81.17,81.05,81.08,20208.0,81.16,81.17,81.05,81.08,20208.0
2021-09-24 13:00:00,81.06,81.13,81.04,81.13,16950.0,81.06,81.13,81.04,81.13,16950.0
2021-09-24 13:05:00,81.12,81.16,81.1,81.13,29568.0,81.12,81.16,81.1,81.13,29568.0
2021-09-24 13:10:00,81.13,81.17,81.08,81.08,9492.0,81.13,81.17,81.08,81.08,9492.0
2021-09-24 13:15:00,81.08,81.13,81.08,81.12,7212.0,81.08,81.13,81.08,81.12,7212.0
2021-09-24 13:20:00,81.11,81.13,81.07,81.12,9078.0,81.11,81.13,81.07,81.12,9078.0
2021-09-24 13:25:00,81.13,81.17,81.1,81.14,12150.0,81.13,81.17,81.1,81.14,12150.0
2021-09-24 13:30:00,81.15,81.15,80.92,80.93,35322.0,81.15,81.15,80.92,80.93,35322.0
2021-09-24 13:35:00,80.94,80.94,80.88,80.9,5580.0,80.94,80.94,80.88,80.9,5580.0
2021-09-24 13:40:00,80.92,80.98,80.9,80.95,51960.0,80.92,80.98,80.9,80.95,51960.0
2021-09-24 13:45:00,80.96,80.96,80.86,80.86,28416.0,80.96,80.96,80.86,80.86,28416.0
2021-09-24 13:50:00,80.86,80.94,80.83,80.83,24600.0,80.86,80.94,80.83,80.83,24600.0
2021-09-24 13:55:00,80.81,80.83,80.76,80.77,12834.0,80.81,80.83,80.76,80.77,12834.0
2021-09-24 14:00:00,80.79,80.84,80.79,80.83,9912.0,80.79,80.84,80.79,80.83,9912.0
2021-09-24 14:05:00,80.83,80.91,80.82,80.85,41106.0,80.83,80.91,80.82,80.85,41106.0
2021-09-24 14:10:00,80.84,80.84,80.71,80.72,19344.0,80.84,80.84,80.71,80.72,19344.0
2021-09-24 14:15:00,80.74,80.85,80.74,80.85,22242.0,80.74,80.85,80.74,80.85,22242.0
2021-09-24 14:20:00,80.81,80.98,80.8,80.96,28758.0,80.81,80.98,80.8,80.96,28758.0
2021-09-24 14:25:00,80.94,81.01,80.93,80.99,21060.0,80.94,81.01,80.93,80.99,21060.0
2021-09-24 14:30:00,80.97,81.02,80.91,80.91,13278.0,80.97,81.02,80.91,80.91,13278.0
2021-09-24 14:35:00,80.81,80.85,80.78,80.81,7380.0,80.81,80.85,80.78,80.81,7380.0
2021-09-24 14:40:00,80.81,80.92,80.78,80.83,64878.0,80.81,80.92,80.78,80.83,64878.0
2021-09-24 14:45:00,80.86,80.93,80.8,80.89,16710.0,80.86,80.93,80.8,80.89,16710.0
2021-09-24 14:50:00,80.87,81.02,80.87,81.0,18078.0,80.87,81.02,80.87,81.0,18078.0
2021-09-24 14:55:00,81.02,81.09,80.96,81.09,28998.0,81.02,81.09,80.96,81.09,28998.0
2021-09-24 15:00:00,81.03,81.04,80.96,80.96,12978.0,81.03,81.04,80.96,80.96,12978.0
2021-09-24 15:05:00,81.02,81.05,80.99,81.04,14994.0,81.02,81.05,80.99,81.04,14994.0
2021-09-24 15:10:00,81.02,81.02,81.0,81.0,6684.0,81.02,81.02,81.0,81.0,6684.0
2021-09-24 15:15:00,81.02,81.13,81.02,81.07,57492.0,81.02,81.13,81.02,81.07,57492.0
2021-09-24 15:20:00,81.12,81.14,81.07,81.14,28068.0,81.12,81.14,81.07,81.14,28068.0
2021-09-24 15:25:00,81.15,81.32,81.13,81.29,70236.0,81.15,81.32,81.13,81.29,70236.0
2021-09-24 15:30:00,81.33,81.55,81.31,81.43,115896.0,81.33,81.55,81.31,81.43,115896.0
2021-09-24 15:35:00,81.45,81.63,81.45,81.63,64902.0,81.45,81.63,81.45,81.63,64902.0
2021-09-24 15:40:00,81.63,81.65,81.54,81.6,97344.0,81.63,81.65,81.54,81.6,97344.0
2021-09-24 15:45:00,81.6,81.79,81.59,81.79,122160.0,81.6,81.79,81.59,81.79,122160.0
2021-09-24 15:50:00,81.77,81.83,81.74,81.8,168294.0,81.77,81.83,81.74,81.8,168294.0
2021-09-24 15:55:00,81.76,81.8,81.71,81.76,471012.0,81.76,81.8,81.71,81.76,471012.0
2021-09-27 09:30:00,80.93,81.43,80.92,80.96,251190.0,80.93,81.43,80.92,80.96,251190.0
2021-09-27 09:35:00,80.92,81.12,80.6,80.75,123708.0,80.92,81.12,80.6,80.75,123708.0
2021-09-27 09:40:00,80.78,80.82,80.5,80.56,128640.0,80.78,80.82,80.5,80.56,128640.0
2021-09-27 09:45:00,80.58,81.14,80.46,81.1,192072.0,80.58,81.14,80.46,81.1,192072.0
2021-09-27 09:50:00,81.05,81.25,80.79,81.02,237786.0,81.05,81.25,80.79,81.02,237786.0
2021-09-27 09:55:00,80.92,81.14,80.83,81.05,122670.0,80.92,81.14,80.83,81.05,122670.0
2021-09-27 10:00:00,81.04,81.07,80.54,80.54,156210.0,81.04,81.07,80.54,80.54,156210.0
2021-09-27 10:05:00,80.56,80.88,80.46,80.84,322134.0,80.56,80.88,80.46,80.84,322134.0
2021-09-27 10:10:00,80.84,80.84,80.35,80.47,55002.0,80.84,80.84,80.35,80.47,55002.0
2021-09-27 10:15:00,80.53,80.69,80.5,80.68,78972.0,80.53,80.69,80.5,80.68,78972.0
2021-09-27 10:20:00,80.7,80.81,80.56,80.66,49140.0,80.7,80.81,80.56,80.66,49140.0
2021-09-27 10:25:00,80.66,80.94,80.65,80.88,36276.0,80.66,80.94,80.65,80.88,36276.0
2021-09-27 10:30:00,80.92,80.94,80.76,80.87,37320.0,80.92,80.94,80.76,80.87,37320.0
2021-09-27 10:35:00,80.91,81.09,80.85,81.05,48108.0,80.91,81.09,80.85,81.05,48108.0
2021-09-27 10:40:00,81.02,81.11,80.91,81.06,53124.0,81.02,81.11,80.91,81.06,53124.0
2021-09-27 10:45:00,81.01,81.32,80.96,80.97,129510.0,81.01,81.32,80.96,80.97,129510.0
2021-09-27 10:50:00,81.13,81.13,80.85,80.97,75582.0,81.13,81.13,80.85,80.97,75582.0
2021-09-27 10:55:00,80.93,80.98,80.71,80.79,43488.0,80.93,80.98,80.71,80.79,43488.0
2021-09-27 11:00:00,80.8,80.92,80.71,80.83,97908.0,80.8,80.92,80.71,80.83,97908.0
2021-09-27 11:05:00,80.83,80.85,80.72,80.75,67620.0,80.83,80.85,80.72,80.75,67620.0
2021-09-27 11:10:00,80.77,80.94,80.74,80.89,50202.0,80.77,80.94,80.74,80.89,50202.0
2021-09-27 11:15:00,80.88,81.08,80.82,80.88,59004.0,80.88,81.08,80.82,80.88,59004.0
2021-09-27 11:20:00,80.82,80.97,80.82,80.92,13980.0,80.82,80.97,80.82,80.92,13980.0
2021-09-27 11:25:00,80.88,80.94,80.79,80.89,53976.0,80.88,80.94,80.79,80.89,53976.0
2021-09-27 11:30:00,80.84,80.99,80.79,80.92,59028.0,80.84,80.99,80.79,80.92,59028.0
2021-09-27 11:35:00,80.93,80.96,80.77,80.96,69564.0,80.93,80.96,80.77,80.96,69564.0
2021-09-27 11:40:00,80.95,81.0,80.82,80.91,45486.0,80.95,81.0,80.82,80.91,45486.0
2021-09-27 11:45:00,80.83,80.92,80.8,80.9,95094.0,80.83,80.92,80.8,80.9,95094.0
2021-09-27 11:50:00,80.91,81.03,80.85,80.91,52386.0,80.91,81.03,80.85,80.91,52386.0
2021-09-27 11:55:00,80.96,81.03,80.89,80.93,57660.0,80.96,81.03,80.89,80.93,57660.0
2021-09-27 12:00:00,80.89,80.92,80.77,80.77,43752.0,80.89,80.92,80.77,80.77,43752.0
2021-09-27 12:05:00,80.78,80.84,80.73,80.76,35268.0,80.78,80.84,80.73,80.76,35268.0
2021-09-27 12:10:00,80.78,80.85,80.76,80.83,68466.0,80.78,80.85,80.76,80.83,68466.0
2021-09-27 12:15:00,80.8,80.85,80.7,80.76,21972.0,80.8,80.85,80.7,80.76,21972.0
2021-09-27 12:20:00,80.76,80.87,80.76,80.86,23184.0,80.76,80.87,80.76,80.86,23184.0
2021-09-27 12:25:00,80.82,80.91,80.78,80.91,105906.0,80.82,80.91,80.78,80.91,105906.0
2021-09-27 12:30:00,80.84,80.93,80.8,80.8,23412.0,80.84,80.93,80.8,80.8,23412.0
2021-09-27 12:35:00,80.77,80.91,80.77,80.83,31668.0,80.77,80.91,80.77,80.83,31668.0
2021-09-27 12:40:00,80.83,80.92,80.82,80.92,59952.0,80.83,80.92,80.82,80.92,59952.0
2021-09-27 12:45:00,80.89,80.92,80.72,80.75,43536.0,80.89,80.92,80.72,80.75,43536.0
2021-09-27 12:50:00,80.72,80.77,80.68,80.73,58632.0,80.72,80.77,80.68,80.73,58632.0
2021-09-27 12:55:00,80.73,80.83,80.72,80.79,62892.0,80.73,80.83,80.72,80.79,62892.0
2021-09-27 13:00:00,80.79,80.81,80.73,80.77,23082.0,80.79,80.81,80.73,80.77,23082.0
2021-09-27 13:05:00,80.77,80.86,80.77,80.83,44316.0,80.77,80.86,80.77,80.83,44316.0
2021-09-27 13:10:00,80.83,80.89,80.77,80.85,39936.0,80.83,80.89,80.77,80.85,39936.0
2021-09-27 13:15:00,80.85,81.01,80.8,80.85,107490.0,80.85,81.01,80.8,80.85,107490.0
2021-09-27 13:20:00,80.85,80.88,80.76,80.86,49758.0,80.85,80.88,80.76,80.86,49758.0
2021-09-27 13:25:00,80.83,80.88,80.8,80.83,28254.0,80.83,80.88,80.8,80.83,28254.0
2021-09-27 13:30:00,80.82,80.93,80.79,80.85,33000.0,80.82,80.93,80.79,80.85,33000.0
2021-09-27 13:35:00,80.83,80.88,80.8,80.81,57378.0,80.83,80.88,80.8,80.81,57378.0
2021-09-27 13:40:00,80.83,80.85,80.79,80.83,39306.0,80.83,80.85,80.79,80.83,39306.0
2021-09-27 13:45:00,80.81,80.98,80.79,80.98,40704.0,80.81,80.98,80.79,80.98,40704.0
2021-09-27 13:50:00,80.92,80.93,80.86,80.87,30720.0,80.92,80.93,80.86,80.87,30720.0
2021-09-27 13:55:00,80.89,80.9,80.83,80.87,14004.0,80.89,80.9,80.83,80.87,14004.0
2021-09-27 14:00:00,80.9,80.92,80.84,80.86,18300.0,80.9,80.92,80.84,80.86,18300.0
2021-09-27 14:05:00,80.89,80.97,80.83,80.96,93228.0,80.89,80.97,80.83,80.96,93228.0
2021-09-27 14:10:00,80.97,80.97,80.89,80.96,13362.0,80.97,80.97,80.89,80.96,13362.0
2021-09-27 14:15:00,80.97,81.0,80.96,80.98,12870.0,80.97,81.0,80.96,80.98,12870.0
2021-09-27 14:20:00,80.99,81.17,80.98,81.04,140352.0,80.99,81.17,80.98,81.04,140352.0
2021-09-27 14:25:00,81.06,81.06,80.96,80.99,23580.0,81.06,81.06,80.96,80.99,23580.0
2021-09-27 14:30:00,80.97,81.08,80.96,81.08,45852.0,80.97,81.08,80.96,81.08,45852.0
2021-09-27 14:35:00,81.08,81.08,80.95,80.98,74184.0,81.08,81.08,80.95,80.98,74184.0
2021-09-27 14:40:00,80.99,81.03,80.98,81.0,52782.0,80.99,81.03,80.98,81.0,52782.0
2021-09-27 14:45:00,81.0,81.04,80.97,80.99,56634.0,81.0,81.04,80.97,80.99,56634.0
2021-09-27 14:50:00,81.0,81.03,80.98,81.03,36936.0,81.0,81.03,80.98,81.03,36936.0
2021-09-27 14:55:00,81.02,81.07,81.02,81.03,21054.0,81.02,81.07,81.02,81.03,21054.0
2021-09-27 15:00:00,81.03,81.08,80.97,81.0,29472.0,81.03,81.08,80.97,81.0,29472.0
2021-09-27 15:05:00,81.0,81.12,81.0,81.12,32742.0,81.0,81.12,81.0,81.12,32742.0
2021-09-27 15:10:00,81.13,81.21,81.13,81.19,42936.0,81.13,81.21,81.13,81.19,42936.0
2021-09-27 15:15:00,81.21,81.21,81.14,81.19,32550.0,81.21,81.21,81.14,81.19,32550.0
2021-09-27 15:20:00,81.17,81.18,81.14,81.16,23514.0,81.17,81.18,81.14,81.16,23514.0
2021-09-27 15:25:00,81.14,81.17,81.11,81.13,31932.0,81.14,81.17,81.11,81.13,31932.0
2021-09-27 15:30:00,81.13,81.13,81.04,81.04,34206.0,81.13,81.13,81.04,81.04,34206.0
2021-09-27 15:35:00,81.05,81.1,81.0,81.09,43416.0,81.05,81.1,81.0,81.09,43416.0
2021-09-27 15:40:00,81.1,81.15,81.09,81.13,36210.0,81.1,81.15,81.09,81.13,36210.0
2021-09-27 15:45:00,81.11,81.11,80.96,80.98,105150.0,81.11,81.11,80.96,80.98,105150.0
2021-09-27 15:50:00,80.97,81.04,80.92,81.01,309444.0,80.97,81.04,80.92,81.01,309444.0
2021-09-27 15:55:00,81.0,81.08,81.0,81.04,338886.0,81.0,81.08,81.0,81.04,338886.0
2021-09-28 09:30:00,80.02,80.2,79.84,79.99,200436.0,80.02,80.2,79.84,79.99,200436.0
2021-09-28 09:35:00,79.84,79.95,79.49,79.77,157320.0,79.84,79.95,79.49,79.77,157320.0
2021-09-28 09:40:00,79.6,79.69,79.33,79.33,137796.0,79.6,79.69,79.33,79.33,137796.0
2021-09-28 09:45:00,79.3,79.81,79.25,79.81,62922.0,79.3,79.81,79.25,79.81,62922.0
2021-09-28 09:50:00,79.88,80.14,79.68,79.96,185202.0,79.88,80.14,79.68,79.96,185202.0
2021-09-28 09:55:00,79.9,80.14,79.77,80.14,58308.0,79.9,80.14,79.77,80.14,58308.0
2021-09-28 10:00:00,80.01,80.13,79.71,79.73,172458.0,80.01,80.13,79.71,79.73,172458.0
2021-09-28 10:05:00,79.6,79.81,79.41,79.53,123330.0,79.6,79.81,79.41,79.53,123330.0
2021-09-28 10:10:00,79.59,79.73,79.44,79.48,65340.0,79.59,79.73,79.44,79.48,65340.0
2021-09-28 10:15:00,79.5,79.58,79.3,79.38,94488.0,79.5,79.58,79.3,79.38,94488.0
2021-09-28 10:20:00,79.33,79.53,79.19,79.51,68436.0,79.33,79.53,79.19,79.51,68436.0
2021-09-28 10:25:00,79.51,79.51,79.26,79.44,150366.0,79.51,79.51,79.26,79.44,150366.0
2021-09-28 10:30:00,79.5,79.56,79.39,79.51,45204.0,79.5,79.56,79.39,79.51,45204.0
2021-09-28 10:35:00,79.53,79.56,79.25,79.38,63798.0,79.53,79.56,79.25,79.38,63798.0
2021-09-28 10:40:00,79.42,79.53,79.34,79.48,22638.0,79.42,79.53,79.34,79.48,22638.0
2021-09-28 10:45:00,79.52,79.52,79.3,79.4,46374.0,79.52,79.52,79.3,79.4,46374.0
2021-09-28 10:50:00,79.38,79.57,79.33,79.44,144222.0,79.38,79.57,79.33,79.44,144222.0
2021-09-28 10:55:00,79.52,79.64,79.31,79.35,25314.0,79.52,79.64,79.31,79.35,25314.0
2021-09-28 11:00:00,79.35,79.37,79.26,79.26,16170.0,79.35,79.37,79.26,79.26,16170.0
2021-09-28 11:05:00,79.23,79.23,78.94,79.05,62928.0,79.23,79.23,78.94,79.05,62928.0
2021-09-28 11:10:00,78.99,79.06,78.77,78.77,86628.0,78.99,79.06,78.77,78.77,86628.0
2021-09-28 11:15:00,78.82,78.84,78.52,78.84,98412.0,78.82,78.84,78.52,78.84,98412.0
2021-09-28 11:20:00,78.83,78.93,78.7,78.79,37386.0,78.83,78.93,78.7,78.79,37386.0
2021-09-28 11:25:00,78.77,78.9,78.76,78.84,36156.0,78.77,78.9,78.76,78.84,36156.0
2021-09-28 11:30:00,78.92,79.0,78.74,78.97,36552.0,78.92,79.0,78.74,78.97,36552.0
2021-09-28 11:35:00,78.91,79.11,78.83,78.99,22458.0,78.91,79.11,78.83,78.99,22458.0
2021-09-28 11:40:00,79.01,79.13,78.99,79.12,30630.0,79.01,79.13,78.99,79.12,30630.0
2021-09-28 11:45:00,79.15,79.33,79.08,79.29,37560.0,79.15,79.33,79.08,79.29,37560.0
2021-09-28 11:50:00,79.22,79.22,78.97,79.16,40038.0,79.22,79.22,78.97,79.16,40038.0
2021-09-28 11:55:00,79.11,79.44,79.1,79.34,55506.0,79.11,79.44,79.1,79.34,55506.0
2021-09-28 12:00:00,79.28,79.38,79.23,79.33,84078.0,79.28,79.38,79.23,79.33,84078.0
2021-09-28 12:05:00,79.36,79.51,79.32,79.49,37296.0,79.36,79.51,79.32,79.49,37296.0
2021-09-28 12:10:00,79.38,79.47,79.34,79.47,10224.0,79.38,79.47,79.34,79.47,10224.0
2021-09-28 12:15:00,79.44,79.55,79.34,79.53,19800.0,79.44,79.55,79.34,79.53,19800.0
2021-09-28 12:20:00,79.5,79.57,79.42,79.57,22758.0,79.5,79.57,79.42,79.57,22758.0
2021-09-28 12:25:00,79.46,79.53,79.44,79.5,11418.0,79.46,79.53,79.44,79.5,11418.0
2021-09-28 12:30:00,79.46,79.5,79.3,79.5,14286.0,79.46,79.5,79.3,79.5,14286.0
2021-09-28 12:35:00,79.42,79.42,79.26,79.26,6600.0,79.42,79.42,79.26,79.26,6600.0
2021-09-28 12:40:00,79.29,79.36,79.28,79.31,36306.0,79.29,79.36,79.28,79.31,36306.0
2021-09-28 12:45:00,79.29,79.34,79.19,79.27,56934.0,79.29,79.34,79.19,79.27,56934.0
2021-09-28 12:50:00,79.23,79.33,79.21,79.22,14892.0,79.23,79.33,79.21,79.22,14892.0
2021-09-28 12:55:00,79.21,79.25,79.2,79.22,8604.0,79.21,79.25,79.2,79.22,8604.0
2021-09-28 13:00:00,79.25,79.31,79.12,79.12,4188.0,79.25,79.31,79.12,79.12,4188.0
2021-09-28 13:05:00,79.14,79.38,79.12,79.38,52164.0,79.14,79.38,79.12,79.38,52164.0
2021-09-28 13:10:00,79.3,79.32,79.17,79.26,19074.0,79.3,79.32,79.17,79.26,19074.0
2021-09-28 13:15:00,79.21,79.21,79.12,79.19,112920.0,79.21,79.21,79.12,79.19,112920.0
2021-09-28 13:20:00,79.2,79.22,79.17,79.17,10830.0,79.2,79.22,79.17,79.17,10830.0
2021-09-28 13:25:00,79.18,79.4,79.18,79.36,10632.0,79.18,79.4,79.18,79.36,10632.0
2021-09-28 13:30:00,79.33,79.39,79.3,79.36,33600.0,79.33,79.39,79.3,79.36,33600.0
2021-09-28 13:35:00,79.34,79.43,79.33,79.33,9084.0,79.34,79.43,79.33,79.33,9084.0
2021-09-28 13:40:00,79.39,79.48,79.36,79.37,17670.0,79.39,79.48,79.36,79.37,17670.0
2021-09-28 13:45:00,79.45,79.45,79.26,79.27,12306.0,79.45,79.45,79.26,79.27,12306.0
2021-09-28 13:50:00,79.26,79.38,79.19,79.19,141312.0,79.26,79.38,79.19,79.19,141312.0
2021-09-28 13:55:00,79.17,79.2,78.94,78.96,144024.0,79.17,79.2,78.94,78.96,144024.0
2021-09-28 14:00:00,78.94,79.04,78.89,79.02,26430.0,78.94,79.04,78.89,79.02,26430.0
2021-09-28 14:05:00,78.99,79.04,78.95,78.95,33726.0,78.99,79.04,78.95,78.95,33726.0
2021-09-28 14:10:00,78.93,79.05,78.86,79.05,136506.0,78.93,79.05,78.86,79.05,136506.0
2021-09-28 14:15:00,79.05,79.29,79.05,79.29,25974.0,79.05,79.29,79.05,79.29,25974.0
2021-09-28 14:20:00,79.25,79.38,79.25,79.35,13596.0,79.25,79.38,79.25,79.35,13596.0
2021-09-28 14:25:00,79.44,79.44,79.36,79.44,32490.0,79.44,79.44,79.36,79.44,32490.0
2021-09-28 14:30:00,79.45,79.47,79.35,79.41,16344.0,79.45,79.47,79.35,79.41,16344.0
2021-09-28 14:35:00,79.37,79.48,79.34,79.44,52410.0,79.37,79.48,79.34,79.44,52410.0
2021-09-28 14:40:00,79.45,79.6,79.44,79.57,30954.0,79.45,79.6,79.44,79.57,30954.0
2021-09-28 14:45:00,79.59,79.78,79.56,79.65,73062.0,79.59,79.78,79.56,79.65,73062.0
2021-09-28 14:50:00,79.67,79.8,79.65,79.72,68622.0,79.67,79.8,79.65,79.72,68622.0
2021-09-28 14:55:00,79.74,79.82,79.72,79.8,59424.0,79.74,79.82,79.72,79.8,59424.0
2021-09-28 15:00:00,79.8,79.88,79.71,79.82,21630.0,79.8,79.88,79.71,79.82,21630.0
2021-09-28 15:05:00,79.79,79.9,79.79,79.8,13464.0,79.79,79.9,79.79,79.8,13464.0
2021-09-28 15:10:00,79.83,79.83,79.74,79.74,13200.0,79.83,79.83,79.74,79.74,13200.0
2021-09-28 15:15:00,79.74,79.83,79.7,79.72,24720.0,79.74,79.83,79.7,79.72,24720.0
2021-09-28 15:20:00,79.71,79.77,79.63,79.63,18534.0,79.71,79.77,79.63,79.63,18534.0
2021-09-28 15:25:00,79.55,79.62,79.53,79.54,17766.0,79.55,79.62,79.53,79.54,17766.0
2021-09-28 15:30:00,79.5,79.63,79.5,79.52,38730.0,79.5,79.63,79.5,79.52,38730.0
2021-09-28 15:35:00,79.52,79.59,79.47,79.47,46740.0,79.52,79.59,79.47,79.47,46740.0
2021-09-28 15:40:00,79.47,79.55,79.42,79.43,53748.0,79.47,79.55,79.42,79.43,53748.0
2021-09-28 15:45:00,79.47,79.47,79.15,79.15,60156.0,79.47,79.47,79.15,79.15,60156.0
2021-09-28 15:50:00,79.18,79.21,79.11,79.16,170070.0,79.18,79.21,79.11,79.16,170070.0
2021-09-28 15:55:00,79.2,79.41,79.13,79.41,420258.0,79.2,79.41,79.13,79.41,420258.0
2021-09-29 09:30:00,79.67,80.08,79.67,79.8,93486.0,79.67,80.08,79.67,79.8,93486.0
2021-09-29 09:35:00,79.72,79.73,78.83,78.99,42402.0,79.72,79.73,78.83,78.99,42402.0
2021-09-29 09:40:00,78.92,78.94,78.09,78.34,118290.0,78.92,78.94,78.09,78.34,118290.0
2021-09-29 09:45:00,78.37,79.09,78.37,79.08,24210.0,78.37,79.09,78.37,79.08,24210.0
2021-09-29 09:50:00,79.02,79.39,79.02,79.39,52134.0,79.02,79.39,79.02,79.39,52134.0
2021-09-29 09:55:00,79.39,79.5,79.17,79.17,47988.0,79.39,79.5,79.17,79.17,47988.0
2021-09-29 10:00:00,79.26,79.35,79.13,79.29,56124.0,79.26,79.35,79.13,79.29,56124.0
2021-09-29 10:05:00,79.33,79.42,79.29,79.35,90240.0,79.33,79.42,79.29,79.35,90240.0
2021-09-29 10:10:00,79.45,79.45,79.08,79.14,32106.0,79.45,79.45,79.08,79.14,32106.0
2021-09-29 10:15:00,79.17,79.28,79.11,79.24,33840.0,79.17,79.28,79.11,79.24,33840.0
2021-09-29 10:20:00,79.29,79.38,79.23,79.35,88170.0,79.29,79.38,79.23,79.35,88170.0
2021-09-29 10:25:00,79.35,79.49,79.26,79.28,43824.0,79.35,79.49,79.26,79.28,43824.0
2021-09-29 10:30:00,79.23,79.32,79.08,79.1,45354.0,79.23,79.32,79.08,79.1,45354.0
2021-09-29 10:35:00,79.12,79.25,79.11,79.11,13596.0,79.12,79.25,79.11,79.11,13596.0
2021-09-29 10:40:00,79.23,79.32,79.17,79.24,27858.0,79.23,79.32,79.17,79.24,27858.0
2021-09-29 10:45:00,79.3,79.5,79.18,79.5,23058.0,79.3,79.5,79.18,79.5,23058.0
2021-09-29 10:50:00,79.45,79.53,79.39,79.44,21306.0,79.45,79.53,79.39,79.44,21306.0
2021-09-29 10:55:00,79.45,79.53,79.39,79.53,18852.0,79.45,79.53,79.39,79.53,18852.0
2021-09-29 11:00:00,79.55,79.6,79.33,79.39,26982.0,79.55,79.6,79.33,79.39,26982.0
2021-09-29 11:05:00,79.41,79.53,79.36,79.36,29298.0,79.41,79.53,79.36,79.36,29298.0
2021-09-29 11:10:00,79.35,79.5,79.33,79.49,38544.0,79.35,79.5,79.33,79.49,38544.0
2021-09-29 11:15:00,79.51,79.52,79.42,79.52,44994.0,79.51,79.52,79.42,79.52,44994.0
2021-09-29 11:20:00,79.51,79.77,79.5,79.74,66990.0,79.51,79.77,79.5,79.74,66990.0
2021-09-29 11:25:00,79.71,79.72,79.55,79.56,18006.0,79.71,79.72,79.55,79.56,18006.0
2021-09-29 11:30:00,79.54,79.71,79.54,79.64,61746.0,79.54,79.71,79.54,79.64,61746.0
2021-09-29 11:35:00,79.62,79.65,79.51,79.51,67494.0,79.62,79.65,79.51,79.51,67494.0
2021-09-29 11:40:00,79.52,79.64,79.52,79.59,37326.0,79.52,79.64,79.52,79.59,37326.0
2021-09-29 11:45:00,79.53,79.73,79.52,79.6,51744.0,79.53,79.73,79.52,79.6,51744.0
2021-09-29 11:50:00,79.65,79.65,79.31,79.32,22536.0,79.65,79.65,79.31,79.32,22536.0
2021-09-29 11:55:00,79.26,79.46,79.26,79.43,26670.0,79.26,79.46,79.26,79.43,26670.0
2021-09-29 12:00:00,79.42,79.47,79.39,79.47,11172.0,79.42,79.47,79.39,79.47,11172.0
2021-09-29 12:05:00,79.47,79.5,79.36,79.41,33138.0,79.47,79.5,79.36,79.41,33138.0
2021-09-29 12:10:00,79.33,79.33,79.13,79.13,9822.0,79.33,79.33,79.13,79.13,9822.0
2021-09-29 12:15:00,79.1,79.16,79.08,79.14,18534.0,79.1,79.16,79.08,79.14,18534.0
2021-09-29 12:20:00,79.13,79.17,79.03,79.08,42036.0,79.13,79.17,79.03,79.08,42036.0
2021-09-29 12:25:00,79.08,79.08,78.97,79.06,21600.0,79.08,79.08,78.97,79.06,21600.0
2021-09-29 12:30:00,79.07,79.16,79.07,79.08,19800.0,79.07,79.16,79.07,79.08,19800.0
2021-09-29 12:35:00,79.09,79.09,78.98,79.02,21972.0,79.09,79.09,78.98,79.02,21972.0
2021-09-29 12:40:00,79.0,79.0,78.72,78.82,45414.0,79.0,79.0,78.72,78.82,45414.0
2021-09-29 12:45:00,78.77,78.99,78.74,78.99,13974.0,78.77,78.99,78.74,78.99,13974.0
2021-09-29 12:50:00,78.93,79.05,78.93,78.94,15600.0,78.93,79.05,78.93,78.94,15600.0
2021-09-29 12:55:00,78.99,79.11,78.99,79.04,11400.0,78.99,79.11,78.99,79.04,11400.0
2021-09-29 13:00:00,79.02,79.11,78.99,78.99,16062.0,79.02,79.11,78.99,78.99,16062.0
2021-09-29 13:05:00,78.98,79.17,78.94,79.13,32940.0,78.98,79.17,78.94,79.13,32940.0
2021-09-29 13:10:00,79.1,79.28,79.09,79.21,26700.0,79.1,79.28,79.09,79.21,26700.0
2021-09-29 13:15:00,79.22,79.46,79.2,79.42,55536.0,79.22,79.46,79.2,79.42,55536.0
2021-09-29 13:20:00,79.48,79.48,79.33,79.34,20424.0,79.48,79.48,79.33,79.34,20424.0
2021-09-29 13:25:00,79.35,79.35,79.05,79.05,17736.0,79.35,79.35,79.05,79.05,17736.0
2021-09-29 13:30:00,79.09,79.09,78.98,79.05,20544.0,79.09,79.09,78.98,79.05,20544.0
2021-09-29 13:35:00,79.11,79.13,78.99,79.06,18300.0,79.11,79.13,78.99,79.06,18300.0
2021-09-29 13:40:00,79.06,79.25,79.02,79.22,33120.0,79.06,79.25,79.02,79.22,33120.0
2021-09-29 13:45:00,79.16,79.2,79.11,79.12,15900.0,79.16,79.2,79.11,79.12,15900.0
2021-09-29 13:50:00,79.13,79.2,79.1,79.13,15726.0,79.13,79.2,79.1,79.13,15726.0
2021-09-29 13:55:00,79.17,79.21,79.11,79.16,22206.0,79.17,79.21,79.11,79.16,22206.0
2021-09-29 14:00:00,79.16,79.3,79.16,79.28,34140.0,79.16,79.3,79.16,79.28,34140.0
2021-09-29 14:05:00,79.22,79.55,79.22,79.55,16200.0,79.22,79.55,79.22,79.55,16200.0
2021-09-29 14:10:00,79.58,79.72,79.56,79.72,27612.0,79.58,79.72,79.56,79.72,27612.0
2021-09-29 14:15:00,79.7,79.72,79.55,79.55,21996.0,79.7,79.72,79.55,79.55,21996.0
2021-09-29 14:20:00,79.57,79.59,79.37,79.44,14400.0,79.57,79.59,79.37,79.44,14400.0
2021-09-29 14:25:00,79.43,79.43,79.35,79.36,5400.0,79.43,79.43,79.35,79.36,5400.0
2021-09-29 14:30:00,79.38,79.47,79.38,79.42,18324.0,79.38,79.47,79.38,79.42,18324.0
2021-09-29 14:35:00,79.46,79.46,79.35,79.36,11340.0,79.46,79.46,79.35,79.36,11340.0
2021-09-29 14:40:00,79.31,79.49,79.31,79.48,14400.0,79.31,79.49,79.31,79.48,14400.0
2021-09-29 14:45:00,79.52,79.55,79.38,79.4,13698.0,79.52,79.55,79.38,79.4,13698.0
2021-09-29 14:50:00,79.46,79.56,79.46,79.49,9432.0,79.46,79.56,79.46,79.49,9432.0
2021-09-29 14:55:00,79.54,79.61,79.47,79.59,25020.0,79.54,79.61,79.47,79.59,25020.0
2021-09-29 15:00:00,79.58,79.62,79.46,79.46,16938.0,79.58,79.62,79.46,79.46,16938.0
2021-09-29 15:05:00,79.47,79.52,79.4,79.5,27840.0,79.47,79.52,79.4,79.5,27840.0
2021-09-29 15:10:00,79.43,79.48,79.4,79.46,13500.0,79.43,79.48,79.4,79.46,13500.0
2021-09-29 15:15:00,79.48,79.48,79.36,79.38,15636.0,79.48,79.48,79.36,79.38,15636.0
2021-09-29 15:20:00,79.35,79.4,79.24,79.26,24138.0,79.35,79.4,79.24,79.26,24138.0
2021-09-29 15:25:00,79.23,79.3,79.17,79.17,15732.0,79.23,79.3,79.17,79.17,15732.0
2021-09-29 15:30:00,79.17,79.32,79.17,79.32,24588.0,79.17,79.32,79.17,79.32,24588.0
2021-09-29 15:35:00,79.28,79.31,79.22,79.25,32244.0,79.28,79.31,79.22,79.25,32244.0
2021-09-29 15:40:00,79.24,79.24,79.05,79.05,30198.0,79.24,79.24,79.05,79.05,30198.0
2021-09-29 15:45:00,79.04,79.13,79.03,79.06,29076.0,79.04,79.13,79.03,79.06,29076.0
2021-09-29 15:50:00,79.02,79.05,78.87,78.87,114744.0,79.02,79.05,78.87,78.87,114744.0
2021-09-29 15:55:00,78.87,79.17,78.74,78.82,375318.0,78.87,79.17,78.74,78.82,375318.0
2021-09-30 09:30:00,78.82,79.45,78.75,79.26,165684.0,78.82,79.45,78.75,79.26,165684.0
2021-09-30 09:35:00,79.43,79.66,79.42,79.42,15090.0,79.43,79.66,79.42,79.42,15090.0
2021-09-30 09:40:00,79.34,79.56,79.17,79.56,21018.0,79.34,79.56,79.17,79.56,21018.0
2021-09-30 09:45:00,79.46,79.69,79.33,79.55,46644.0,79.46,79.69,79.33,79.55,46644.0
2021-09-30 09:50:00,79.61,79.73,79.33,79.47,24618.0,79.61,79.73,79.33,79.47,24618.0
2021-09-30 09:55:00,79.36,79.36,79.25,79.34,12600.0,79.36,79.36,79.25,79.34,12600.0
2021-09-30 10:00:00,79.31,79.66,79.26,79.48,19086.0,79.31,79.66,79.26,79.48,19086.0
2021-09-30 10:05:00,79.54,79.54,79.11,79.4,28446.0,79.54,79.54,79.11,79.4,28446.0
2021-09-30 10:10:00,79.47,79.57,79.38,79.38,5208.0,79.47,79.57,79.38,79.38,5208.0
2021-09-30 10:15:00,79.36,79.91,79.36,79.67,19212.0,79.36,79.91,79.36,79.67,19212.0
2021-09-30 10:20:00,79.57,79.82,79.57,79.68,21354.0,79.57,79.82,79.57,79.68,21354.0
2021-09-30 10:25:00,79.69,79.91,79.44,79.83,13440.0,79.69,79.91,79.44,79.83,13440.0
2021-09-30 10:30:00,79.92,79.94,79.55,79.67,24306.0,79.92,79.94,79.55,79.67,24306.0
2021-09-30 10:35:00,79.67,79.71,79.55,79.65,22272.0,79.67,79.71,79.55,79.65,22272.0
2021-09-30 10:40:00,79.65,79.96,79.53,79.81,26400.0,79.65,79.96,79.53,79.81,26400.0
2021-09-30 10:45:00,79.71,79.86,79.71,79.82,12666.0,79.71,79.86,79.71,79.82,12666.0
2021-09-30 10:50:00,79.75,79.8,79.6,79.6,31764.0,79.75,79.8,79.6,79.6,31764.0
2021-09-30 10:55:00,79.58,79.58,79.39,79.39,11298.0,79.58,79.58,79.39,79.39,11298.0
2021-09-30 11:00:00,79.36,79.48,79.3,79.4,14586.0,79.36,79.48,79.3,79.4,14586.0
2021-09-30 11:05:00,79.35,79.51,79.35,79.51,18264.0,79.35,79.51,79.35,79.51,18264.0
2021-09-30 11:10:00,79.51,79.56,79.38,79.38,21288.0,79.51,79.56,79.38,79.38,21288.0
2021-09-30 11:15:00,79.41,79.6,79.38,79.59,32148.0,79.41,79.6,79.38,79.59,32148.0
2021-09-30 11:20:00,79.54,79.6,79.44,79.44,31830.0,79.54,79.6,79.44,79.44,31830.0
2021-09-30 11:25:00,79.44,79.49,79.35,79.46,42336.0,79.44,79.49,79.35,79.46,42336.0
2021-09-30 11:30:00,79.51,79.54,79.33,79.33,17214.0,79.51,79.54,79.33,79.33,17214.0
2021-09-30 11:35:00,79.32,79.37,79.19,79.23,20652.0,79.32,79.37,79.19,79.23,20652.0
2021-09-30 11:40:00,79.17,79.33,79.14,79.32,17412.0,79.17,79.33,79.14,79.32,17412.0
2021-09-30 11:45:00,79.25,79.28,79.14,79.24,18018.0,79.25,79.28,79.14,79.24,18018.0
2021-09-30 11:50:00,79.17,79.28,79.06,79.28,22602.0,79.17,79.28,79.06,79.28,22602.0
2021-09-30 11:55:00,79.33,79.33,79.19,79.25,17718.0,79.33,79.33,79.19,79.25,17718.0
2021-09-30 12:00:00,79.19,79.22,79.03,79.03,7812.0,79.19,79.22,79.03,79.03,7812.0
2021-09-30 12:05:00,79.07,79.11,79.0,79.04,23280.0,79.07,79.11,79.0,79.04,23280.0
2021-09-30 12:10:00,79.06,79.07,79.02,79.05,14520.0,79.06,79.07,79.02,79.05,14520.0
2021-09-30 12:15:00,79.12,79.12,79.07,79.11,4734.0,79.12,79.12,79.07,79.11,4734.0
2021-09-30 12:20:00,79.17,79.21,79.07,79.11,23424.0,79.17,79.21,79.07,79.11,23424.0
2021-09-30 12:25:00,79.11,79.24,79.11,79.14,23622.0,79.11,79.24,79.11,79.14,23622.0
2021-09-30 12:30:00,79.12,79.21,79.05,79.21,10416.0,79.12,79.21,79.05,79.21,10416.0
2021-09-30 12:35:00,79.28,79.33,79.24,79.24,10560.0,79.28,79.33,79.24,79.24,10560.0
2021-09-30 12:40:00,79.16,79.19,79.07,79.13,16236.0,79.16,79.19,79.07,79.13,16236.0
2021-09-30 12:45:00,79.15,79.33,79.15,79.33,15768.0,79.15,79.33,79.15,79.33,15768.0
2021-09-30 12:50:00,79.3,79.4,79.3,79.3,11400.0,79.3,79.4,79.3,79.3,11400.0
2021-09-30 12:55:00,79.36,79.39,79.29,79.33,14406.0,79.36,79.39,79.29,79.33,14406.0
2021-09-30 13:00:00,79.33,79.38,79.25,79.38,16164.0,79.33,79.38,79.25,79.38,16164.0
2021-09-30 13:05:00,79.4,79.58,79.4,79.58,18198.0,79.4,79.58,79.4,79.58,18198.0
2021-09-30 13:10:00,79.57,79.58,79.48,79.52,31380.0,79.57,79.58,79.48,79.52,31380.0
2021-09-30 13:15:00,79.54,79.65,79.54,79.64,35106.0,79.54,79.65,79.54,79.64,35106.0
2021-09-30 13:20:00,79.65,79.71,79.46,79.46,39486.0,79.65,79.71,79.46,79.46,39486.0
2021-09-30 13:25:00,79.48,79.53,79.42,79.42,26268.0,79.48,79.53,79.42,79.42,26268.0
2021-09-30 13:30:00,79.4,79.51,79.36,79.51,26766.0,79.4,79.51,79.36,79.51,26766.0
2021-09-30 13:35:00,79.48,79.74,79.47,79.67,32970.0,79.48,79.74,79.47,79.67,32970.0
2021-09-30 13:40:00,79.62,79.64,79.58,79.58,7800.0,79.62,79.64,79.58,79.58,7800.0
2021-09-30 13:45:00,79.53,79.61,79.45,79.47,15600.0,79.53,79.61,79.45,79.47,15600.0
2021-09-30 13:50:00,79.5,79.68,79.47,79.56,10860.0,79.5,79.68,79.47,79.56,10860.0
2021-09-30 13:55:00,79.58,79.58,79.5,79.5,7800.0,79.58,79.58,79.5,79.5,7800.0
2021-09-30 14:00:00,79.6,79.67,79.53,79.57,20952.0,79.6,79.67,79.53,79.57,20952.0
2021-09-30 14:05:00,79.57,79.77,79.57,79.74,12666.0,79.57,79.77,79.57,79.74,12666.0
2021-09-30 14:10:00,79.78,79.79,79.73,79.75,9018.0,79.78,79.79,79.73,79.75,9018.0
2021-09-30 14:15:00,79.77,79.88,79.76,79.88,53868.0,79.77,79.88,79.76,79.88,53868.0
2021-09-30 14:20:00,79.87,79.91,79.77,79.79,26244.0,79.87,79.91,79.77,79.79,26244.0
2021-09-30 14:25:00,79.79,79.87,79.75,79.86,16500.0,79.79,79.87,79.75,79.86,16500.0
2021-09-30 14:30:00,79.92,79.93,79.86,79.93,18648.0,79.92,79.93,79.86,79.93,18648.0
2021-09-30 14:35:00,79.87,79.89,79.79,79.79,18336.0,79.87,79.89,79.79,79.79,18336.0
2021-09-30 14:40:00,79.78,79.99,79.78,79.99,27132.0,79.78,79.99,79.78,79.99,27132.0
2021-09-30 14:45:00,80.0,80.03,79.92,79.97,40968.0,80.0,80.03,79.92,79.97,40968.0
2021-09-30 14:50:00,80.02,80.05,79.92,79.97,17436.0,80.02,80.05,79.92,79.97,17436.0
2021-09-30 14:55:00,79.95,79.95,79.86,79.91,9582.0,79.95,79.95,79.86,79.91,9582.0
2021-09-30 15:00:00,79.83,79.88,79.76,79.83,10350.0,79.83,79.88,79.76,79.83,10350.0
2021-09-30 15:05:00,79.83,79.94,79.83,79.91,13080.0,79.83,79.94,79.83,79.91,13080.0
2021-09-30 15:10:00,79.91,79.95,79.86,79.87,19620.0,79.91,79.95,79.86,79.87,19620.0
2021-09-30 15:15:00,79.95,80.01,79.94,79.95,17070.0,79.95,80.01,79.94,79.95,17070.0
2021-09-30 15:20:00,79.98,79.98,79.87,79.9,31008.0,79.98,79.98,79.87,79.9,31008.0
2021-09-30 15:25:00,79.91,79.95,79.86,79.86,35436.0,79.91,79.95,79.86,79.86,35436.0
2021-09-30 15:30:00,79.85,80.05,79.8,80.05,41928.0,79.85,80.05,79.8,80.05,41928.0
2021-09-30 15:35:00,79.98,79.98,79.82,79.83,33522.0,79.98,79.98,79.82,79.83,33522.0
2021-09-30 15:40:00,79.82,79.83,79.74,79.8,85632.0,79.82,79.83,79.74,79.8,85632.0
2021-09-30 15:45:00,79.8,79.85,79.76,79.78,82092.0,79.8,79.85,79.76,79.78,82092.0
2021-09-30 15:50:00,79.75,79.86,79.67,79.77,218322.0,79.75,79.86,79.67,79.77,218322.0
2021-09-30 15:55:00,79.77,79.86,79.71,79.83,503166.0,79.77,79.86,79.71,79.83,503166.0
2021-10-01 09:30:00,80.09,80.29,79.95,80.07,111120.0,80.09,80.29,79.95,80.07,111120.0
2021-10-01 09:35:00,80.08,80.48,80.08,80.17,59478.0,80.08,80.48,80.08,80.17,59478.0
2021-10-01 09:40:00,80.19,80.24,79.68,79.9,35868.0,80.19,80.24,79.68,79.9,35868.0
2021-10-01 09:45:00,79.77,79.92,79.68,79.76,49830.0,79.77,79.92,79.68,79.76,49830.0
2021-10-01 09:50:00,79.71,79.82,79.42,79.42,47328.0,79.71,79.82,79.42,79.42,47328.0
2021-10-01 09:55:00,79.42,79.49,79.17,79.28,58344.0,79.42,79.49,79.17,79.28,58344.0
2021-10-01 10:00:00,79.42,79.65,79.33,79.42,45798.0,79.42,79.65,79.33,79.42,45798.0
2021-10-01 10:05:00,79.27,79.51,79.21,79.42,39996.0,79.27,79.51,79.21,79.42,39996.0
2021-10-01 10:10:00,79.48,79.73,79.37,79.56,46932.0,79.48,79.73,79.37,79.56,46932.0
2021-10-01 10:15:00,79.53,79.53,79.38,79.42,15642.0,79.53,79.53,79.38,79.42,15642.0
2021-10-01 10:20:00,79.42,79.47,79.29,79.45,45582.0,79.42,79.47,79.29,79.45,45582.0
2021-10-01 10:25:00,79.49,79.67,79.41,79.43,43746.0,79.49,79.67,79.41,79.43,43746.0
2021-10-01 10:30:00,79.43,79.46,79.15,79.17,61512.0,79.43,79.46,79.15,79.17,61512.0
2021-10-01 10:35:00,79.17,79.3,79.12,79.15,30078.0,79.17,79.3,79.12,79.15,30078.0
2021-10-01 10:40:00,79.15,79.56,79.13,79.56,45420.0,79.15,79.56,79.13,79.56,45420.0
2021-10-01 10:45:00,79.56,79.81,79.51,79.78,34890.0,79.56,79.81,79.51,79.78,34890.0
2021-10-01 10:50:00,79.76,79.89,79.68,79.71,32400.0,79.76,79.89,79.68,79.71,32400.0
2021-10-01 10:55:00,79.67,79.98,79.67,79.92,104568.0,79.67,79.98,79.67,79.92,104568.0
2021-10-01 11:00:00,79.92,79.92,79.8,79.86,32292.0,79.92,79.92,79.8,79.86,32292.0
2021-10-01 11:05:00,79.91,79.91,79.74,79.74,34854.0,79.91,79.91,79.74,79.74,34854.0
2021-10-01 11:10:00,79.79,80.06,79.74,80.04,43740.0,79.79,80.06,79.74,80.04,43740.0
2021-10-01 11:15:00,80.01,80.01,79.89,79.9,18330.0,80.01,80.01,79.89,79.9,18330.0
2021-10-01 11:20:00,79.93,80.1,79.89,80.02,30618.0,79.93,80.1,79.89,80.02,30618.0
2021-10-01 11:25:00,79.97,80.03,79.94,80.01,26904.0,79.97,80.03,79.94,80.01,26904.0
2021-10-01 11:30:00,80.04,80.27,79.96,80.21,59388.0,80.04,80.27,79.96,80.21,59388.0
2021-10-01 11:35:00,80.17,80.24,80.08,80.24,18648.0,80.17,80.24,80.08,80.24,18648.0
2021-10-01 11:40:00,80.19,80.24,80.15,80.19,16836.0,80.19,80.24,80.15,80.19,16836.0
2021-10-01 11:45:00,80.18,80.22,80.15,80.16,18126.0,80.18,80.22,80.15,80.16,18126.0
2021-10-01 11:50:00,80.18,80.23,80.03,80.06,80550.0,80.18,80.23,80.03,80.06,80550.0
2021-10-01 11:55:00,80.05,80.06,79.99,80.03,14400.0,80.05,80.06,79.99,80.03,14400.0
2021-10-01 12:00:00,80.06,80.14,79.88,79.88,16140.0,80.06,80.14,79.88,79.88,16140.0
2021-10-01 12:05:00,79.9,79.97,79.81,79.95,21642.0,79.9,79.97,79.81,79.95,21642.0
2021-10-01 12:10:00,79.95,80.07,79.94,80.07,48054.0,79.95,80.07,79.94,80.07,48054.0
2021-10-01 12:15:00,80.09,80.16,80.05,80.13,40512.0,80.09,80.16,80.05,80.13,40512.0
2021-10-01 12:20:00,80.16,80.16,80.05,80.12,17406.0,80.16,80.16,80.05,80.12,17406.0
2021-10-01 12:25:00,80.11,80.14,80.07,80.09,18900.0,80.11,80.14,80.07,80.09,18900.0
2021-10-01 12:30:00,80.13,80.13,80.05,80.08,25782.0,80.13,80.13,80.05,80.08,25782.0
2021-10-01 12:35:00,80.08,80.15,80.01,80.05,62442.0,80.08,80.15,80.01,80.05,62442.0
2021-10-01 12:40:00,80.07,80.08,80.01,80.08,19476.0,80.07,80.08,80.01,80.08,19476.0
2021-10-01 12:45:00,80.11,80.13,80.04,80.07,14400.0,80.11,80.13,80.04,80.07,14400.0
2021-10-01 12:50:00,80.05,80.05,79.87,80.05,25332.0,80.05,80.05,79.87,80.05,25332.0
2021-10-01 12:55:00,80.03,80.08,79.95,80.04,12246.0,80.03,80.08,79.95,80.04,12246.0
2021-10-01 13:00:00,80.03,80.03,79.95,79.99,19344.0,80.03,80.03,79.95,79.99,19344.0
2021-10-01 13:05:00,80.01,80.08,79.95,80.06,19848.0,80.01,80.08,79.95,80.06,19848.0
2021-10-01 13:10:00,80.08,80.13,80.04,80.13,20514.0,80.08,80.13,80.04,80.13,20514.0
2021-10-01 13:15:00,80.16,80.26,80.14,80.25,25926.0,80.16,80.26,80.14,80.25,25926.0
2021-10-01 13:20:00,80.27,80.46,80.26,80.46,46152.0,80.27,80.46,80.26,80.46,46152.0
2021-10-01 13:25:00,80.46,80.51,80.42,80.49,34146.0,80.46,80.51,80.42,80.49,34146.0
2021-10-01 13:30:00,80.5,80.58,80.5,80.58,26832.0,80.5,80.58,80.5,80.58,26832.0
2021-10-01 13:35:00,80.56,80.64,80.56,80.62,61014.0,80.56,80.64,80.56,80.62,61014.0
2021-10-01 13:40:00,80.59,80.69,80.59,80.64,47352.0,80.59,80.69,80.59,80.64,47352.0
2021-10-01 13:45:00,80.6,80.62,80.55,80.58,17220.0,80.6,80.62,80.55,80.58,17220.0
2021-10-01 13:50:00,80.58,80.61,80.46,80.48,30000.0,80.58,80.61,80.46,80.48,30000.0
2021-10-01 13:55:00,80.47,80.47,80.27,80.37,30276.0,80.47,80.47,80.27,80.37,30276.0
2021-10-01 14:00:00,80.42,80.47,80.4,80.4,14598.0,80.42,80.47,80.4,80.4,14598.0
2021-10-01 14:05:00,80.42,80.56,80.39,80.56,40638.0,80.42,80.56,80.39,80.56,40638.0
2021-10-01 14:10:00,80.55,80.64,80.39,80.42,23508.0,80.55,80.64,80.39,80.42,23508.0
2021-10-01 14:15:00,80.43,80.58,80.43,80.51,17028.0,80.43,80.58,80.43,80.51,17028.0
2021-10-01 14:20:00,80.49,80.54,80.47,80.47,26574.0,80.49,80.54,80.47,80.47,26574.0
2021-10-01 14:25:00,80.49,80.58,80.48,80.54,19560.0,80.49,80.58,80.48,80.54,19560.0
2021-10-01 14:30:00,80.52,80.55,80.49,80.5,17700.0,80.52,80.55,80.49,80.5,17700.0
2021-10-01 14:35:00,80.54,80.58,80.47,80.47,24750.0,80.54,80.58,80.47,80.47,24750.0
2021-10-01 14:40:00,80.5,80.57,80.48,80.57,15150.0,80.5,80.57,80.48,80.57,15150.0
2021-10-01 14:45:00,80.56,80.65,80.55,80.59,21078.0,80.56,80.65,80.55,80.59,21078.0
2021-10-01 14:50:00,80.6,80.7,80.55,80.7,24204.0,80.6,80.7,80.55,80.7,24204.0
2021-10-01 14:55:00,80.7,80.74,80.65,80.66,15000.0,80.7,80.74,80.65,80.66,15000.0
2021-10-01 15:00:00,80.69,80.75,80.67,80.75,16776.0,80.69,80.75,80.67,80.75,16776.0
2021-10-01 15:05:00,80.75,80.76,80.67,80.67,27708.0,80.75,80.76,80.67,80.67,27708.0
2021-10-01 15:10:00,80.69,80.75,80.68,80.68,22932.0,80.69,80.75,80.68,80.68,22932.0
2021-10-01 15:15:00,80.68,80.73,80.68,80.7,18000.0,80.68,80.73,80.68,80.7,18000.0
2021-10-01 15:20:00,80.72,80.83,80.69,80.82,64794.0,80.72,80.83,80.69,80.82,64794.0
2021-10-01 15:25:00,80.83,80.83,80.75,80.78,22962.0,80.83,80.83,80.75,80.78,22962.0
2021-10-01 15:30:00,80.75,80.79,80.65,80.77,41724.0,80.75,80.79,80.65,80.77,41724.0
2021-10-01 15:35:00,80.77,80.85,80.7,80.8,86652.0,80.77,80.85,80.7,80.8,86652.0
2021-10-01 15:40:00,80.8,80.9,80.8,80.87,40062.0,80.8,80.9,80.8,80.87,40062.0
2021-10-01 15:45:00,80.87,80.89,80.8,80.89,119394.0,80.87,80.89,80.8,80.89,119394.0
2021-10-01 15:50:00,80.9,81.11,80.85,81.05,108750.0,80.9,81.11,80.85,81.05,108750.0
2021-10-01 15:55:00,81.04,81.2,80.95,81.08,368034.0,81.04,81.2,80.95,81.08,368034.0
2021-10-04 09:30:00,80.81,80.81,79.88,79.88,99846.0,80.81,80.81,79.88,79.88,99846.0
2021-10-04 09:35:00,79.88,79.88,79.5,79.5,95568.0,79.88,79.88,79.5,79.5,95568.0
2021-10-04 09:40:00,79.58,79.63,79.25,79.25,123642.0,79.58,79.63,79.25,79.25,123642.0
2021-10-04 09:45:00,79.32,79.45,78.85,78.85,69954.0,79.32,79.45,78.85,78.85,69954.0
2021-10-04 09:50:00,78.84,79.38,78.84,79.38,47574.0,78.84,79.38,78.84,79.38,47574.0
2021-10-04 09:55:00,79.32,79.79,79.24,79.61,270708.0,79.32,79.79,79.24,79.61,270708.0
2021-10-04 10:00:00,79.61,79.67,78.95,79.02,148224.0,79.61,79.67,78.95,79.02,148224.0
2021-10-04 10:05:00,79.03,79.16,78.68,78.69,181494.0,79.03,79.16,78.68,78.69,181494.0
2021-10-04 10:10:00,78.75,78.85,78.55,78.78,62442.0,78.75,78.85,78.55,78.78,62442.0
2021-10-04 10:15:00,78.77,78.92,78.53,78.58,86088.0,78.77,78.92,78.53,78.58,86088.0
2021-10-04 10:20:00,78.54,78.71,78.46,78.46,66552.0,78.54,78.71,78.46,78.46,66552.0
2021-10-04 10:25:00,78.43,78.65,78.35,78.58,60102.0,78.43,78.65,78.35,78.58,60102.0
2021-10-04 10:30:00,78.6,78.69,78.36,78.36,92076.0,78.6,78.69,78.36,78.36,92076.0
2021-10-04 10:35:00,78.4,78.4,78.22,78.39,99552.0,78.4,78.4,78.22,78.39,99552.0
2021-10-04 10:40:00,78.36,78.43,78.05,78.16,115068.0,78.36,78.43,78.05,78.16,115068.0
2021-10-04 10:45:00,78.17,78.26,78.11,78.13,90324.0,78.17,78.26,78.11,78.13,90324.0
2021-10-04 10:50:00,78.17,78.24,77.93,78.03,88452.0,78.17,78.24,77.93,78.03,88452.0
2021-10-04 10:55:00,77.97,78.03,77.61,77.98,189978.0,77.97,78.03,77.61,77.98,189978.0
2021-10-04 11:00:00,77.95,78.04,77.72,78.02,99582.0,77.95,78.04,77.72,78.02,99582.0
2021-10-04 11:05:00,77.98,78.3,77.92,78.3,84528.0,77.98,78.3,77.92,78.3,84528.0
2021-10-04 11:10:00,78.25,78.46,78.25,78.4,64620.0,78.25,78.46,78.25,78.4,64620.0
2021-10-04 11:15:00,78.41,78.43,78.28,78.35,42294.0,78.41,78.43,78.28,78.35,42294.0
2021-10-04 11:20:00,78.33,78.38,78.04,78.04,45714.0,78.33,78.38,78.04,78.04,45714.0
2021-10-04 11:25:00,78.13,78.24,78.02,78.12,19536.0,78.13,78.24,78.02,78.12,19536.0
2021-10-04 11:30:00,78.16,78.17,77.83,77.89,50922.0,78.16,78.17,77.83,77.89,50922.0
2021-10-04 11:35:00,77.8,77.82,77.73,77.82,13098.0,77.8,77.82,77.73,77.82,13098.0
2021-10-04 11:40:00,77.75,77.77,77.58,77.62,36288.0,77.75,77.77,77.58,77.62,36288.0
2021-10-04 11:45:00,77.59,77.68,77.56,77.56,30420.0,77.59,77.68,77.56,77.56,30420.0
2021-10-04 11:50:00,77.62,77.66,77.43,77.62,49902.0,77.62,77.66,77.43,77.62,49902.0
2021-10-04 11:55:00,77.62,77.64,77.43,77.64,43974.0,77.62,77.64,77.43,77.64,43974.0
2021-10-04 12:00:00,77.6,77.6,77.26,77.26,74442.0,77.6,77.6,77.26,77.26,74442.0
2021-10-04 12:05:00,77.26,77.45,77.26,77.45,38448.0,77.26,77.45,77.26,77.45,38448.0
2021-10-04 12:10:00,77.45,77.6,77.33,77.58,42414.0,77.45,77.6,77.33,77.58,42414.0
2021-10-04 12:15:00,77.58,77.7,77.57,77.7,48606.0,77.58,77.7,77.57,77.7,48606.0
2021-10-04 12:20:00,77.7,77.72,77.51,77.52,36486.0,77.7,77.72,77.51,77.52,36486.0
2021-10-04 12:25:00,77.53,77.8,77.5,77.75,47202.0,77.53,77.8,77.5,77.75,47202.0
2021-10-04 12:30:00,77.77,77.99,77.77,77.99,91482.0,77.77,77.99,77.77,77.99,91482.0
2021-10-04 12:35:00,78.02,78.04,77.86,77.88,76290.0,78.02,78.04,77.86,77.88,76290.0
2021-10-04 12:40:00,77.86,77.86,77.66,77.7,31818.0,77.86,77.86,77.66,77.7,31818.0
2021-10-04 12:45:00,77.7,77.77,77.66,77.74,15630.0,77.7,77.77,77.66,77.74,15630.0
2021-10-04 12:50:00,77.68,77.68,77.55,77.67,20610.0,77.68,77.68,77.55,77.67,20610.0
2021-10-04 12:55:00,77.68,77.68,77.55,77.64,38052.0,77.68,77.68,77.55,77.64,38052.0
2021-10-04 13:00:00,77.62,77.63,77.36,77.36,49176.0,77.62,77.63,77.36,77.36,49176.0
2021-10-04 13:05:00,77.36,77.52,77.36,77.52,85794.0,77.36,77.52,77.36,77.52,85794.0
2021-10-04 13:10:00,77.55,77.66,77.53,77.57,37698.0,77.55,77.66,77.53,77.57,37698.0
2021-10-04 13:15:00,77.62,77.62,77.53,77.53,19176.0,77.62,77.62,77.53,77.53,19176.0
2021-10-04 13:20:00,77.5,77.57,77.45,77.57,13488.0,77.5,77.57,77.45,77.57,13488.0
2021-10-04 13:25:00,77.55,77.55,77.26,77.26,34794.0,77.55,77.55,77.26,77.26,34794.0
2021-10-04 13:30:00,77.31,77.41,77.25,77.3,21354.0,77.31,77.41,77.25,77.3,21354.0
2021-10-04 13:35:00,77.32,77.33,77.3,77.32,20994.0,77.32,77.33,77.3,77.32,20994.0
2021-10-04 13:40:00,77.31,77.33,77.26,77.26,29760.0,77.31,77.33,77.26,77.26,29760.0
2021-10-04 13:45:00,77.28,77.28,77.19,77.25,77052.0,77.28,77.28,77.19,77.25,77052.0
2021-10-04 13:50:00,77.26,77.36,77.22,77.29,33396.0,77.26,77.36,77.22,77.29,33396.0
2021-10-04 13:55:00,77.29,77.33,77.24,77.31,38226.0,77.29,77.33,77.24,77.31,38226.0
2021-10-04 14:00:00,77.31,77.55,77.31,77.55,56994.0,77.31,77.55,77.31,77.55,56994.0
2021-10-04 14:05:00,77.55,77.91,77.53,77.89,38460.0,77.55,77.91,77.53,77.89,38460.0
2021-10-04 14:10:00,77.88,77.94,77.74,77.79,48948.0,77.88,77.94,77.74,77.79,48948.0
2021-10-04 14:15:00,77.82,77.98,77.82,77.97,21600.0,77.82,77.98,77.82,77.97,21600.0
2021-10-04 14:20:00,77.92,78.02,77.88,77.88,53778.0,77.92,78.02,77.88,77.88,53778.0
2021-10-04 14:25:00,77.87,77.89,77.71,77.74,38418.0,77.87,77.89,77.71,77.74,38418.0
2021-10-04 14:30:00,77.73,77.82,77.7,77.81,8460.0,77.73,77.82,77.7,77.81,8460.0
2021-10-04 14:35:00,77.75,77.87,77.7,77.83,25200.0,77.75,77.87,77.7,77.83,25200.0
2021-10-04 14:40:00,77.81,77.96,77.79,77.96,52170.0,77.81,77.96,77.79,77.96,52170.0
2021-10-04 14:45:00,77.96,78.13,77.94,78.13,75162.0,77.96,78.13,77.94,78.13,75162.0
2021-10-04 14:50:00,78.16,78.16,78.06,78.14,135414.0,78.16,78.16,78.06,78.14,135414.0
2021-10-04 14:55:00,78.18,78.18,78.09,78.18,15600.0,78.18,78.18,78.09,78.18,15600.0
2021-10-04 15:00:00,78.17,78.36,78.15,78.36,58890.0,78.17,78.36,78.15,78.36,58890.0
2021-10-04 15:05:00,78.37,78.37,78.26,78.3,22260.0,78.37,78.37,78.26,78.3,22260.0
2021-10-04 15:10:00,78.26,78.26,78.17,78.17,18066.0,78.26,78.26,78.17,78.17,18066.0
2021-10-04 15:15:00,78.2,78.23,78.11,78.14,27366.0,78.2,78.23,78.11,78.14,27366.0
2021-10-04 15:20:00,78.14,78.19,78.1,78.14,51384.0,78.14,78.19,78.1,78.14,51384.0
2021-10-04 15:25:00,78.14,78.14,78.0,78.1,34002.0,78.14,78.14,78.0,78.1,34002.0
2021-10-04 15:30:00,78.06,78.18,78.02,78.14,33816.0,78.06,78.18,78.02,78.14,33816.0
2021-10-04 15:35:00,78.09,78.11,77.95,77.95,31524.0,78.09,78.11,77.95,77.95,31524.0
2021-10-04 15:40:00,77.97,78.3,77.97,78.25,63306.0,77.97,78.3,77.97,78.25,63306.0
2021-10-04 15:45:00,78.25,78.3,78.14,78.18,79224.0,78.25,78.3,78.14,78.18,79224.0
2021-10-04 15:50:00,78.16,78.16,77.93,78.01,188106.0,78.16,78.16,77.93,78.01,188106.0
2021-10-04 15:55:00,78.01,78.31,78.01,78.28,380028.0,78.01,78.31,78.01,78.28,380028.0
2021-10-05 09:30:00,78.75,79.27,78.52,78.88,112764.0,78.75,79.27,78.52,78.88,112764.0
2021-10-05 09:35:00,79.0,79.26,78.75,78.87,42654.0,79.0,79.26,78.75,78.87,42654.0
2021-10-05 09:40:00,78.96,79.14,78.82,79.01,41190.0,78.96,79.14,78.82,79.01,41190.0
2021-10-05 09:45:00,79.07,79.36,79.02,79.29,52812.0,79.07,79.36,79.02,79.29,52812.0
2021-10-05 09:50:00,79.36,79.43,79.27,79.31,18054.0,79.36,79.43,79.27,79.31,18054.0
2021-10-05 09:55:00,79.35,79.58,79.15,79.39,28014.0,79.35,79.58,79.15,79.39,28014.0
2021-10-05 10:00:00,79.44,79.54,79.32,79.32,30708.0,79.44,79.54,79.32,79.32,30708.0
2021-10-05 10:05:00,79.3,79.44,79.07,79.4,125280.0,79.3,79.44,79.07,79.4,125280.0
2021-10-05 10:10:00,79.45,79.5,79.21,79.24,29430.0,79.45,79.5,79.21,79.24,29430.0
2021-10-05 10:15:00,79.3,79.39,79.08,79.11,28836.0,79.3,79.39,79.08,79.11,28836.0
2021-10-05 10:20:00,79.05,79.27,78.96,79.03,23256.0,79.05,79.27,78.96,79.03,23256.0
2021-10-05 10:25:00,78.92,79.27,78.89,79.13,45288.0,78.92,79.27,78.89,79.13,45288.0
2021-10-05 10:30:00,79.23,79.3,79.09,79.16,36456.0,79.23,79.3,79.09,79.16,36456.0
2021-10-05 10:35:00,79.17,79.27,79.06,79.07,36006.0,79.17,79.27,79.06,79.07,36006.0
2021-10-05 10:40:00,79.17,79.37,79.11,79.33,63378.0,79.17,79.37,79.11,79.33,63378.0
2021-10-05 10:45:00,79.37,79.38,79.28,79.35,47664.0,79.37,79.38,79.28,79.35,47664.0
2021-10-05 10:50:00,79.35,79.55,79.35,79.53,26202.0,79.35,79.55,79.35,79.53,26202.0
2021-10-05 10:55:00,79.55,79.65,79.52,79.57,23400.0,79.55,79.65,79.52,79.57,23400.0
2021-10-05 11:00:00,79.61,79.62,79.54,79.57,50670.0,79.61,79.62,79.54,79.57,50670.0
2021-10-05 11:05:00,79.56,79.59,79.52,79.53,26424.0,79.56,79.59,79.52,79.53,26424.0
2021-10-05 11:10:00,79.55,79.59,79.52,79.55,21012.0,79.55,79.59,79.52,79.55,21012.0
2021-10-05 11:15:00,79.56,79.59,79.48,79.54,127800.0,79.56,79.59,79.48,79.54,127800.0
2021-10-05 11:20:00,79.54,79.57,79.51,79.52,42606.0,79.54,79.57,79.51,79.52,42606.0
2021-10-05 11:25:00,79.55,79.59,79.53,79.56,65430.0,79.55,79.59,79.53,79.56,65430.0
2021-10-05 11:30:00,79.55,79.55,79.39,79.43,55824.0,79.55,79.55,79.39,79.43,55824.0
2021-10-05 11:35:00,79.43,79.54,79.42,79.47,41394.0,79.43,79.54,79.42,79.47,41394.0
2021-10-05 11:40:00,79.45,79.46,79.22,79.22,19200.0,79.45,79.46,79.22,79.22,19200.0
2021-10-05 11:45:00,79.29,79.32,79.2,79.21,9000.0,79.29,79.32,79.2,79.21,9000.0
2021-10-05 11:50:00,79.23,79.32,79.22,79.29,58800.0,79.23,79.32,79.22,79.29,58800.0
2021-10-05 11:55:00,79.29,79.33,79.21,79.33,15840.0,79.29,79.33,79.21,79.33,15840.0
2021-10-05 12:00:00,79.35,79.39,79.26,79.39,18582.0,79.35,79.39,79.26,79.39,18582.0
2021-10-05 12:05:00,79.36,79.46,79.35,79.38,20724.0,79.36,79.46,79.35,79.38,20724.0
2021-10-05 12:10:00,79.35,79.48,79.35,79.42,55800.0,79.35,79.48,79.35,79.42,55800.0
2021-10-05 12:15:00,79.39,79.55,79.38,79.46,17100.0,79.39,79.55,79.38,79.46,17100.0
2021-10-05 12:20:00,79.41,79.45,79.39,79.39,8148.0,79.41,79.45,79.39,79.39,8148.0
2021-10-05 12:25:00,79.37,79.43,79.34,79.42,25692.0,79.37,79.43,79.34,79.42,25692.0
2021-10-05 12:30:00,79.37,79.44,79.37,79.41,7182.0,79.37,79.44,79.37,79.41,7182.0
2021-10-05 12:35:00,79.41,79.41,79.22,79.23,20406.0,79.41,79.41,79.22,79.23,20406.0
2021-10-05 12:40:00,79.25,79.3,79.17,79.22,16800.0,79.25,79.3,79.17,79.22,16800.0
2021-10-05 12:45:00,79.18,79.27,79.18,79.26,13200.0,79.18,79.27,79.18,79.26,13200.0
2021-10-05 12:50:00,79.26,79.38,79.24,79.28,10800.0,79.26,79.38,79.24,79.28,10800.0
2021-10-05 12:55:00,79.29,79.38,79.29,79.35,10200.0,79.29,79.38,79.29,79.35,10200.0
2021-10-05 13:00:00,79.35,79.35,79.27,79.28,4734.0,79.35,79.35,79.27,79.28,4734.0
2021-10-05 13:05:00,79.27,79.37,79.27,79.32,18282.0,79.27,79.37,79.27,79.32,18282.0
2021-10-05 13:10:00,79.36,79.36,79.3,79.32,14088.0,79.36,79.36,79.3,79.32,14088.0
2021-10-05 13:15:00,79.35,79.5,79.35,79.5,44688.0,79.35,79.5,79.35,79.5,44688.0
2021-10-05 13:20:00,79.5,79.5,79.45,79.48,10800.0,79.5,79.5,79.45,79.48,10800.0
2021-10-05 13:25:00,79.5,79.54,79.47,79.53,53694.0,79.5,79.54,79.47,79.53,53694.0
2021-10-05 13:30:00,79.52,79.56,79.47,79.5,100296.0,79.52,79.56,79.47,79.5,100296.0
2021-10-05 13:35:00,79.5,79.58,79.49,79.58,11058.0,79.5,79.58,79.49,79.58,11058.0
2021-10-05 13:40:00,79.58,79.68,79.58,79.67,18144.0,79.58,79.68,79.58,79.67,18144.0
2021-10-05 13:45:00,79.66,79.73,79.66,79.73,9900.0,79.66,79.73,79.66,79.73,9900.0
2021-10-05 13:50:00,79.73,79.73,79.64,79.66,7734.0,79.73,79.73,79.64,79.66,7734.0
2021-10-05 13:55:00,79.67,79.69,79.64,79.69,8904.0,79.67,79.69,79.64,79.69,8904.0
2021-10-05 14:00:00,79.67,79.79,79.67,79.71,23538.0,79.67,79.79,79.67,79.71,23538.0
2021-10-05 14:05:00,79.67,79.77,79.65,79.77,10446.0,79.67,79.77,79.65,79.77,10446.0
2021-10-05 14:10:00,79.72,79.77,79.71,79.71,8844.0,79.72,79.77,79.71,79.71,8844.0
2021-10-05 14:15:00,79.73,79.76,79.68,79.73,9492.0,79.73,79.76,79.68,79.73,9492.0
2021-10-05 14:20:00,79.67,79.72,79.67,79.69,2406.0,79.67,79.72,79.67,79.69,2406.0
2021-10-05 14:25:00,79.7,79.74,79.7,79.73,10836.0,79.7,79.74,79.7,79.73,10836.0
2021-10-05 14:30:00,79.77,79.79,79.74,79.76,7836.0,79.77,79.79,79.74,79.76,7836.0
2021-10-05 14:35:00,79.79,79.79,79.68,79.68,22848.0,79.79,79.79,79.68,79.68,22848.0
2021-10-05 14:40:00,79.68,79.68,79.62,79.62,16278.0,79.68,79.68,79.62,79.62,16278.0
2021-10-05 14:45:00,79.6,79.68,79.58,79.58,21606.0,79.6,79.68,79.58,79.58,21606.0
2021-10-05 14:50:00,79.56,79.68,79.56,79.61,5406.0,79.56,79.68,79.56,79.61,5406.0
2021-10-05 14:55:00,79.62,79.7,79.62,79.69,13260.0,79.62,79.7,79.62,79.69,13260.0
2021-10-05 15:00:00,79.68,79.75,79.67,79.74,7986.0,79.68,79.75,79.67,79.74,7986.0
2021-10-05 15:05:00,79.81,79.84,79.77,79.78,21594.0,79.81,79.84,79.77,79.78,21594.0
2021-10-05 15:10:00,79.81,79.81,79.74,79.76,12042.0,79.81,79.81,79.74,79.76,12042.0
2021-10-05 15:15:00,79.75,79.77,79.57,79.59,19728.0,79.75,79.77,79.57,79.59,19728.0
2021-10-05 15:20:00,79.56,79.56,79.4,79.41,27510.0,79.56,79.56,79.4,79.41,27510.0
2021-10-05 15:25:00,79.43,79.49,79.39,79.41,48810.0,79.43,79.49,79.39,79.41,48810.0
2021-10-05 15:30:00,79.4,79.51,79.39,79.5,38430.0,79.4,79.51,79.39,79.5,38430.0
2021-10-05 15:35:00,79.48,79.53,79.44,79.46,50940.0,79.48,79.53,79.44,79.46,50940.0
2021-10-05 15:40:00,79.46,79.49,79.43,79.45,20046.0,79.46,79.49,79.43,79.45,20046.0
2021-10-05 15:45:00,79.43,79.44,79.38,79.38,29250.0,79.43,79.44,79.38,79.38,29250.0
2021-10-05 15:50:00,79.39,79.42,79.31,79.38,77154.0,79.39,79.42,79.31,79.38,77154.0
2021-10-05 15:55:00,79.38,79.39,79.25,79.29,255966.0,79.38,79.39,79.25,79.29,255966.0
2021-10-06 09:30:00,78.88,79.68,78.82,79.54,220050.0,78.88,79.68,78.82,79.54,220050.0
2021-10-06 09:35:00,79.55,80.24,79.52,80.24,81306.0,79.55,80.24,79.52,80.24,81306.0
2021-10-06 09:40:00,80.15,80.33,80.01,80.32,31938.0,80.15,80.33,80.01,80.32,31938.0
2021-10-06 09:45:00,80.26,80.36,79.99,80.06,72870.0,80.26,80.36,79.99,80.06,72870.0
2021-10-06 09:50:00,80.08,80.28,79.86,79.86,30312.0,80.08,80.28,79.86,79.86,30312.0
2021-10-06 09:55:00,79.91,79.97,79.71,79.73,54006.0,79.91,79.97,79.71,79.73,54006.0
2021-10-06 10:00:00,79.72,79.72,79.04,79.11,214116.0,79.72,79.72,79.04,79.11,214116.0
2021-10-06 10:05:00,79.16,79.51,78.98,79.35,37950.0,79.16,79.51,78.98,79.35,37950.0
2021-10-06 10:10:00,79.32,79.42,79.07,79.25,27618.0,79.32,79.42,79.07,79.25,27618.0
2021-10-06 10:15:00,79.25,79.39,79.05,79.17,49872.0,79.25,79.39,79.05,79.17,49872.0
2021-10-06 10:20:00,79.12,79.65,79.12,79.6,58188.0,79.12,79.65,79.12,79.6,58188.0
2021-10-06 10:25:00,79.63,79.71,79.5,79.52,44856.0,79.63,79.71,79.5,79.52,44856.0
2021-10-06 10:30:00,79.68,79.9,79.56,79.89,37314.0,79.68,79.9,79.56,79.89,37314.0
2021-10-06 10:35:00,79.94,80.1,79.85,80.06,41154.0,79.94,80.1,79.85,80.06,41154.0
2021-10-06 10:40:00,80.06,80.11,79.92,79.92,26706.0,80.06,80.11,79.92,79.92,26706.0
2021-10-06 10:45:00,80.0,80.32,79.8,80.27,46554.0,80.0,80.32,79.8,80.27,46554.0
2021-10-06 10:50:00,80.21,80.21,80.03,80.07,34152.0,80.21,80.21,80.03,80.07,34152.0
2021-10-06 10:55:00,80.08,80.08,79.77,79.85,20406.0,80.08,80.08,79.77,79.85,20406.0
2021-10-06 11:00:00,79.89,80.01,79.74,79.75,27090.0,79.89,80.01,79.74,79.75,27090.0
2021-10-06 11:05:00,79.78,79.83,79.47,79.5,22014.0,79.78,79.83,79.47,79.5,22014.0
2021-10-06 11:10:00,79.5,79.58,79.32,79.5,28374.0,79.5,79.58,79.32,79.5,28374.0
2021-10-06 11:15:00,79.55,79.55,79.39,79.45,20964.0,79.55,79.55,79.39,79.45,20964.0
2021-10-06 11:20:00,79.42,79.42,79.21,79.21,33288.0,79.42,79.42,79.21,79.21,33288.0
2021-10-06 11:25:00,79.3,79.46,79.25,79.28,24090.0,79.3,79.46,79.25,79.28,24090.0
2021-10-06 11:30:00,79.3,79.46,79.26,79.38,9648.0,79.3,79.46,79.26,79.38,9648.0
2021-10-06 11:35:00,79.43,79.58,79.43,79.55,4200.0,79.43,79.58,79.43,79.55,4200.0
2021-10-06 11:40:00,79.6,79.65,79.52,79.55,13944.0,79.6,79.65,79.52,79.55,13944.0
2021-10-06 11:45:00,79.54,79.67,79.54,79.63,15660.0,79.54,79.67,79.54,79.63,15660.0
2021-10-06 11:50:00,79.59,79.81,79.59,79.81,8208.0,79.59,79.81,79.59,79.81,8208.0
2021-10-06 11:55:00,79.76,79.83,79.76,79.81,4812.0,79.76,79.83,79.76,79.81,4812.0
2021-10-06 12:00:00,79.78,79.81,79.68,79.68,6600.0,79.78,79.81,79.68,79.68,6600.0
2021-10-06 12:05:00,79.76,79.84,79.62,79.73,12474.0,79.76,79.84,79.62,79.73,12474.0
2021-10-06 12:10:00,79.82,79.88,79.8,79.86,13374.0,79.82,79.88,79.8,79.86,13374.0
2021-10-06 12:15:00,79.78,79.96,79.78,79.96,14472.0,79.78,79.96,79.78,79.96,14472.0
2021-10-06 12:20:00,79.86,79.94,79.86,79.87,9282.0,79.86,79.94,79.86,79.87,9282.0
2021-10-06 12:25:00,79.92,80.0,79.72,79.76,16824.0,79.92,80.0,79.72,79.76,16824.0
2021-10-06 12:30:00,79.71,79.8,79.63,79.8,14508.0,79.71,79.8,79.63,79.8,14508.0
2021-10-06 12:35:00,79.77,79.81,79.74,79.81,19050.0,79.77,79.81,79.74,79.81,19050.0
2021-10-06 12:40:00,79.81,79.88,79.81,79.88,3600.0,79.81,79.88,79.81,79.88,3600.0
2021-10-06 12:45:00,79.92,79.95,79.87,79.92,19032.0,79.92,79.95,79.87,79.92,19032.0
2021-10-06 12:50:00,79.96,79.98,79.86,79.94,13158.0,79.96,79.98,79.86,79.94,13158.0
2021-10-06 12:55:00,79.96,79.96,79.79,79.79,10200.0,79.96,79.96,79.79,79.79,10200.0
2021-10-06 13:00:00,79.84,79.9,79.68,79.69,15012.0,79.84,79.9,79.68,79.69,15012.0
2021-10-06 13:05:00,79.66,79.67,79.51,79.54,17040.0,79.66,79.67,79.51,79.54,17040.0
2021-10-06 13:10:00,79.54,79.62,79.5,79.62,5526.0,79.54,79.62,79.5,79.62,5526.0
2021-10-06 13:15:00,79.65,79.65,79.6,79.6,7542.0,79.65,79.65,79.6,79.6,7542.0
2021-10-06 13:20:00,79.66,79.86,79.64,79.86,32142.0,79.66,79.86,79.64,79.86,32142.0
2021-10-06 13:25:00,79.84,79.91,79.81,79.89,11922.0,79.84,79.91,79.81,79.89,11922.0
2021-10-06 13:30:00,80.0,80.17,79.97,80.14,44604.0,80.0,80.17,79.97,80.14,44604.0
2021-10-06 13:35:00,80.17,80.33,80.15,80.33,27486.0,80.17,80.33,80.15,80.33,27486.0
2021-10-06 13:40:00,80.32,80.42,80.29,80.42,30756.0,80.32,80.42,80.29,80.42,30756.0
2021-10-06 13:45:00,80.42,80.52,80.42,80.48,15414.0,80.42,80.52,80.42,80.48,15414.0
2021-10-06 13:50:00,80.44,80.47,80.32,80.32,24978.0,80.44,80.47,80.32,80.32,24978.0
2021-10-06 13:55:00,80.39,80.61,80.38,80.61,22704.0,80.39,80.61,80.38,80.61,22704.0
2021-10-06 14:00:00,80.61,80.75,80.58,80.75,71418.0,80.61,80.75,80.58,80.75,71418.0
2021-10-06 14:05:00,80.72,80.77,80.61,80.76,28266.0,80.72,80.77,80.61,80.76,28266.0
2021-10-06 14:10:00,80.74,80.82,80.72,80.81,27360.0,80.74,80.82,80.72,80.81,27360.0
2021-10-06 14:15:00,80.83,80.84,80.75,80.79,31242.0,80.83,80.84,80.75,80.79,31242.0
2021-10-06 14:20:00,80.82,80.94,80.77,80.87,43542.0,80.82,80.94,80.77,80.87,43542.0
2021-10-06 14:25:00,80.93,81.0,80.93,80.99,19230.0,80.93,81.0,80.93,80.99,19230.0
2021-10-06 14:30:00,80.98,81.13,80.95,81.1,22152.0,80.98,81.13,80.95,81.1,22152.0
2021-10-06 14:35:00,81.11,81.33,81.1,81.16,74568.0,81.11,81.33,81.1,81.16,74568.0
2021-10-06 14:40:00,81.23,81.25,81.16,81.23,20520.0,81.23,81.25,81.16,81.23,20520.0
2021-10-06 14:45:00,81.2,81.2,80.96,80.96,42666.0,81.2,81.2,80.96,80.96,42666.0
2021-10-06 14:50:00,81.0,81.0,80.82,80.85,34806.0,81.0,81.0,80.82,80.85,34806.0
2021-10-06 14:55:00,80.88,80.93,80.76,80.76,28212.0,80.88,80.93,80.76,80.76,28212.0
2021-10-06 15:00:00,80.74,80.85,80.7,80.82,36384.0,80.74,80.85,80.7,80.82,36384.0
2021-10-06 15:05:00,80.84,81.04,80.82,81.03,111054.0,80.84,81.04,80.82,81.03,111054.0
2021-10-06 15:10:00,80.97,81.12,80.89,80.92,16908.0,80.97,81.12,80.89,80.92,16908.0
2021-10-06 15:15:00,80.9,81.0,80.87,80.94,32448.0,80.9,81.0,80.87,80.94,32448.0
2021-10-06 15:20:00,80.88,80.88,80.77,80.85,29220.0,80.88,80.88,80.77,80.85,29220.0
2021-10-06 15:25:00,80.89,80.96,80.86,80.86,51828.0,80.89,80.96,80.86,80.86,51828.0
2021-10-06 15:30:00,80.86,80.92,80.77,80.84,80910.0,80.86,80.92,80.77,80.84,80910.0
2021-10-06 15:35:00,80.84,80.91,80.77,80.8,49878.0,80.84,80.91,80.77,80.8,49878.0
2021-10-06 15:40:00,80.82,80.86,80.77,80.82,87108.0,80.82,80.86,80.77,80.82,87108.0
2021-10-06 15:45:00,80.81,80.93,80.76,80.86,70242.0,80.81,80.93,80.76,80.86,70242.0
2021-10-06 15:50:00,80.87,81.11,80.86,81.11,114210.0,80.87,81.11,80.86,81.11,114210.0
2021-10-06 15:55:00,81.08,81.09,81.0,81.04,258186.0,81.08,81.09,81.0,81.04,258186.0
2021-10-07 09:30:00,81.27,82.25,81.24,82.04,134964.0,81.27,82.25,81.24,82.04,134964.0
2021-10-07 09:35:00,82.13,82.39,82.07,82.22,215736.0,82.13,82.39,82.07,82.22,215736.0
2021-10-07 09:40:00,82.2,82.46,82.01,82.11,62430.0,82.2,82.46,82.01,82.11,62430.0
2021-10-07 09:45:00,82.24,82.24,81.84,82.03,22950.0,82.24,82.24,81.84,82.03,22950.0
2021-10-07 09:50:00,82.02,82.88,81.82,82.86,394764.0,82.02,82.88,81.82,82.86,394764.0
2021-10-07 09:55:00,82.84,83.17,82.67,83.17,234420.0,82.84,83.17,82.67,83.17,234420.0
2021-10-07 10:00:00,83.16,83.39,83.01,83.39,223938.0,83.16,83.39,83.01,83.39,223938.0
2021-10-07 10:05:00,83.39,83.47,82.82,82.99,197952.0,83.39,83.47,82.82,82.99,197952.0
2021-10-07 10:10:00,83.02,83.33,82.97,83.31,92388.0,83.02,83.33,82.97,83.31,92388.0
2021-10-07 10:15:00,83.36,83.49,83.05,83.29,127032.0,83.36,83.49,83.05,83.29,127032.0
2021-10-07 10:20:00,83.3,83.57,83.21,83.41,166338.0,83.3,83.57,83.21,83.41,166338.0
2021-10-07 10:25:00,83.32,83.43,83.21,83.21,69060.0,83.32,83.43,83.21,83.21,69060.0
2021-10-07 10:30:00,83.25,83.5,83.24,83.5,56292.0,83.25,83.5,83.24,83.5,56292.0
2021-10-07 10:35:00,83.48,83.7,83.43,83.47,118590.0,83.48,83.7,83.43,83.47,118590.0
2021-10-07 10:40:00,83.49,83.58,83.47,83.55,24612.0,83.49,83.58,83.47,83.55,24612.0
2021-10-07 10:45:00,83.53,83.64,83.46,83.5,36408.0,83.53,83.64,83.46,83.5,36408.0
2021-10-07 10:50:00,83.49,83.58,83.46,83.53,33840.0,83.49,83.58,83.46,83.53,33840.0
2021-10-07 10:55:00,83.52,83.65,83.45,83.47,60132.0,83.52,83.65,83.45,83.47,60132.0
2021-10-07 11:00:00,83.47,83.61,83.47,83.58,23292.0,83.47,83.61,83.47,83.58,23292.0
2021-10-07 11:05:00,83.57,83.58,83.46,83.49,31608.0,83.57,83.58,83.46,83.49,31608.0
2021-10-07 11:10:00,83.46,83.63,83.46,83.46,157548.0,83.46,83.63,83.46,83.46,157548.0
2021-10-07 11:15:00,83.47,83.53,83.06,83.06,140868.0,83.47,83.53,83.06,83.06,140868.0
2021-10-07 11:20:00,83.14,83.19,83.1,83.1,44244.0,83.14,83.19,83.1,83.1,44244.0
2021-10-07 11:25:00,83.09,83.22,83.09,83.21,25956.0,83.09,83.22,83.09,83.21,25956.0
2021-10-07 11:30:00,83.17,83.17,83.06,83.09,19326.0,83.17,83.17,83.06,83.09,19326.0
2021-10-07 11:35:00,83.1,83.26,83.1,83.16,30066.0,83.1,83.26,83.1,83.16,30066.0
2021-10-07 11:40:00,83.2,83.21,83.11,83.15,14844.0,83.2,83.21,83.11,83.15,14844.0
2021-10-07 11:45:00,83.15,83.23,83.13,83.23,48504.0,83.15,83.23,83.13,83.23,48504.0
2021-10-07 11:50:00,83.21,83.26,83.12,83.23,160716.0,83.21,83.26,83.12,83.23,160716.0
2021-10-07 11:55:00,83.25,83.25,83.09,83.09,11130.0,83.25,83.25,83.09,83.09,11130.0
2021-10-07 12:00:00,83.07,83.17,83.05,83.11,17580.0,83.07,83.17,83.05,83.11,17580.0
2021-10-07 12:05:00,83.05,83.14,83.05,83.06,17316.0,83.05,83.14,83.05,83.06,17316.0
2021-10-07 12:10:00,83.1,83.1,82.82,82.86,66660.0,83.1,83.1,82.82,82.86,66660.0
2021-10-07 12:15:00,82.86,82.86,82.71,82.73,15576.0,82.86,82.86,82.71,82.73,15576.0
2021-10-07 12:20:00,82.72,82.85,82.71,82.85,13626.0,82.72,82.85,82.71,82.85,13626.0
2021-10-07 12:25:00,82.83,82.91,82.81,82.91,18834.0,82.83,82.91,82.81,82.91,18834.0
2021-10-07 12:30:00,82.92,83.0,82.89,82.98,10284.0,82.92,83.0,82.89,82.98,10284.0
2021-10-07 12:35:00,82.97,83.09,82.95,83.08,12966.0,82.97,83.09,82.95,83.08,12966.0
2021-10-07 12:40:00,83.08,83.08,82.97,82.99,16806.0,83.08,83.08,82.97,82.99,16806.0
2021-10-07 12:45:00,82.99,83.05,82.97,83.05,10542.0,82.99,83.05,82.97,83.05,10542.0
2021-10-07 12:50:00,83.07,83.2,83.02,83.2,22878.0,83.07,83.2,83.02,83.2,22878.0
2021-10-07 12:55:00,83.21,83.23,83.14,83.14,17184.0,83.21,83.23,83.14,83.14,17184.0
2021-10-07 13:00:00,83.14,83.2,83.11,83.12,13920.0,83.14,83.2,83.11,83.12,13920.0
2021-10-07 13:05:00,83.09,83.15,83.04,83.15,15414.0,83.09,83.15,83.04,83.15,15414.0
2021-10-07 13:10:00,83.14,83.23,83.14,83.23,20772.0,83.14,83.23,83.14,83.23,20772.0
2021-10-07 13:15:00,83.23,83.23,83.08,83.1,19044.0,83.23,83.23,83.08,83.1,19044.0
2021-10-07 13:20:00,83.14,83.14,83.07,83.09,12060.0,83.14,83.14,83.07,83.09,12060.0
2021-10-07 13:25:00,83.1,83.14,83.04,83.11,15636.0,83.1,83.14,83.04,83.11,15636.0
2021-10-07 13:30:00,83.11,83.11,83.03,83.06,11724.0,83.11,83.11,83.03,83.06,11724.0
2021-10-07 13:35:00,83.11,83.12,83.03,83.03,11958.0,83.11,83.12,83.03,83.03,11958.0
2021-10-07 13:40:00,83.01,83.01,82.97,82.99,11700.0,83.01,83.01,82.97,82.99,11700.0
2021-10-07 13:45:00,82.96,82.96,82.82,82.83,18714.0,82.96,82.96,82.82,82.83,18714.0
2021-10-07 13:50:00,82.82,82.89,82.82,82.85,19488.0,82.82,82.89,82.82,82.85,19488.0
2021-10-07 13:55:00,82.86,82.89,82.8,82.86,27072.0,82.86,82.89,82.8,82.86,27072.0
2021-10-07 14:00:00,82.84,82.9,82.74,82.75,24606.0,82.84,82.9,82.74,82.75,24606.0
2021-10-07 14:05:00,82.76,82.76,82.7,82.7,6828.0,82.76,82.76,82.7,82.7,6828.0
2021-10-07 14:10:00,82.67,82.72,82.63,82.63,19308.0,82.67,82.72,82.63,82.63,19308.0
2021-10-07 14:15:00,82.61,82.72,82.61,82.67,13806.0,82.61,82.72,82.61,82.67,13806.0
2021-10-07 14:20:00,82.64,82.65,82.61,82.63,7836.0,82.64,82.65,82.61,82.63,7836.0
2021-10-07 14:25:00,82.62,82.62,82.46,82.46,24930.0,82.62,82.62,82.46,82.46,24930.0
2021-10-07 14:30:00,82.46,82.52,82.44,82.52,18324.0,82.46,82.52,82.44,82.52,18324.0
2021-10-07 14:35:00,82.53,82.53,82.45,82.45,6804.0,82.53,82.53,82.45,82.45,6804.0
2021-10-07 14:40:00,82.45,82.47,82.32,82.32,45858.0,82.45,82.47,82.32,82.32,45858.0
2021-10-07 14:45:00,82.33,82.37,82.32,82.36,18744.0,82.33,82.37,82.32,82.36,18744.0
2021-10-07 14:50:00,82.39,82.41,82.37,82.39,8268.0,82.39,82.41,82.37,82.39,8268.0
2021-10-07 14:55:00,82.41,82.47,82.37,82.44,10824.0,82.41,82.47,82.37,82.44,10824.0
2021-10-07 15:00:00,82.39,82.51,82.39,82.48,33852.0,82.39,82.51,82.39,82.48,33852.0
2021-10-07 15:05:00,82.52,82.57,82.51,82.57,30522.0,82.52,82.57,82.51,82.57,30522.0
2021-10-07 15:10:00,82.51,82.51,82.43,82.48,32136.0,82.51,82.51,82.43,82.48,32136.0
2021-10-07 15:15:00,82.47,82.51,82.36,82.41,24330.0,82.47,82.51,82.36,82.41,24330.0
2021-10-07 15:20:00,82.42,82.56,82.4,82.47,24558.0,82.42,82.56,82.4,82.47,24558.0
2021-10-07 15:25:00,82.52,82.61,82.51,82.59,45996.0,82.52,82.61,82.51,82.59,45996.0
2021-10-07 15:30:00,82.57,82.6,82.54,82.56,31038.0,82.57,82.6,82.54,82.56,31038.0
2021-10-07 15:35:00,82.56,82.58,82.45,82.45,29742.0,82.56,82.58,82.45,82.45,29742.0
2021-10-07 15:40:00,82.45,82.49,82.32,82.39,90036.0,82.45,82.49,82.32,82.39,90036.0
2021-10-07 15:45:00,82.32,82.32,82.22,82.29,39864.0,82.32,82.32,82.22,82.29,39864.0
2021-10-07 15:50:00,82.27,82.36,82.24,82.29,69942.0,82.27,82.36,82.24,82.29,69942.0
2021-10-07 15:55:00,82.31,82.33,82.17,82.28,134496.0,82.31,82.33,82.17,82.28,134496.0
2021-10-08 09:30:00,82.33,82.73,82.33,82.45,140538.0,82.33,82.73,82.33,82.45,140538.0
2021-10-08 09:35:00,82.46,82.47,81.8,82.18,43650.0,82.46,82.47,81.8,82.18,43650.0
2021-10-08 09:40:00,82.26,82.75,82.26,82.74,46590.0,82.26,82.75,82.26,82.74,46590.0
2021-10-08 09:45:00,82.78,82.8,82.59,82.77,22074.0,82.78,82.8,82.59,82.77,22074.0
2021-10-08 09:50:00,82.81,82.93,82.51,82.61,52206.0,82.81,82.93,82.51,82.61,52206.0
2021-10-08 09:55:00,82.72,82.82,82.65,82.72,26568.0,82.72,82.82,82.65,82.72,26568.0
2021-10-08 10:00:00,82.75,83.13,82.75,83.09,81456.0,82.75,83.13,82.75,83.09,81456.0
2021-10-08 10:05:00,83.11,83.17,82.99,83.12,42354.0,83.11,83.17,82.99,83.12,42354.0
2021-10-08 10:10:00,83.13,83.24,83.02,83.24,28986.0,83.13,83.24,83.02,83.24,28986.0
2021-10-08 10:15:00,83.21,83.43,83.18,83.25,109428.0,83.21,83.43,83.18,83.25,109428.0
2021-10-08 10:20:00,83.23,83.38,83.07,83.07,38766.0,83.23,83.38,83.07,83.07,38766.0
2021-10-08 10:25:00,83.07,83.07,82.95,83.0,15552.0,83.07,83.07,82.95,83.0,15552.0
2021-10-08 10:30:00,82.96,83.0,82.77,82.78,23598.0,82.96,83.0,82.77,82.78,23598.0
2021-10-08 10:35:00,82.78,82.78,82.7,82.7,11640.0,82.78,82.78,82.7,82.7,11640.0
2021-10-08 10:40:00,82.62,82.62,82.28,82.36,19626.0,82.62,82.62,82.28,82.36,19626.0
2021-10-08 10:45:00,82.33,82.53,82.27,82.48,15048.0,82.33,82.53,82.27,82.48,15048.0
2021-10-08 10:50:00,82.49,82.72,82.49,82.66,9366.0,82.49,82.72,82.49,82.66,9366.0
2021-10-08 10:55:00,82.66,82.73,82.63,82.64,18816.0,82.66,82.73,82.63,82.64,18816.0
2021-10-08 11:00:00,82.65,82.65,82.37,82.4,71256.0,82.65,82.65,82.37,82.4,71256.0
2021-10-08 11:05:00,82.35,82.39,82.31,82.38,19614.0,82.35,82.39,82.31,82.38,19614.0
2021-10-08 11:10:00,82.37,82.44,82.37,82.38,7212.0,82.37,82.44,82.37,82.38,7212.0
2021-10-08 11:15:00,82.37,82.38,82.31,82.35,11010.0,82.37,82.38,82.31,82.35,11010.0
2021-10-08 11:20:00,82.3,82.3,82.22,82.23,13716.0,82.3,82.3,82.22,82.23,13716.0
2021-10-08 11:25:00,82.18,82.18,82.08,82.14,7920.0,82.18,82.18,82.08,82.14,7920.0
2021-10-08 11:30:00,82.13,82.21,82.08,82.13,56082.0,82.13,82.21,82.08,82.13,56082.0
2021-10-08 11:35:00,82.08,82.11,82.08,82.11,1500.0,82.08,82.11,82.08,82.11,1500.0
2021-10-08 11:40:00,82.07,82.3,82.07,82.3,20400.0,82.07,82.3,82.07,82.3,20400.0
2021-10-08 11:45:00,82.25,82.28,82.13,82.17,45030.0,82.25,82.28,82.13,82.17,45030.0
2021-10-08 11:50:00,82.17,82.17,82.04,82.15,37824.0,82.17,82.17,82.04,82.15,37824.0
2021-10-08 11:55:00,82.12,82.16,82.1,82.16,3570.0,82.12,82.16,82.1,82.16,3570.0
2021-10-08 12:00:00,82.13,82.2,82.09,82.2,16776.0,82.13,82.2,82.09,82.2,16776.0
2021-10-08 12:05:00,82.27,82.32,82.21,82.31,32646.0,82.27,82.32,82.21,82.31,32646.0
2021-10-08 12:10:00,82.29,82.35,82.25,82.3,25644.0,82.29,82.35,82.25,82.3,25644.0
2021-10-08 12:15:00,82.3,82.35,82.24,82.3,15000.0,82.3,82.35,82.24,82.3,15000.0
2021-10-08 12:20:00,82.3,82.33,82.2,82.25,7860.0,82.3,82.33,82.2,82.25,7860.0
2021-10-08 12:25:00,82.28,82.28,82.13,82.17,17004.0,82.28,82.28,82.13,82.17,17004.0
2021-10-08 12:30:00,82.14,82.18,82.08,82.08,7800.0,82.14,82.18,82.08,82.08,7800.0
2021-10-08 12:35:00,82.17,82.32,82.13,82.32,8742.0,82.17,82.32,82.13,82.32,8742.0
2021-10-08 12:40:00,82.33,82.5,82.29,82.46,27984.0,82.33,82.5,82.29,82.46,27984.0
2021-10-08 12:45:00,82.46,82.48,82.41,82.44,43536.0,82.46,82.48,82.41,82.44,43536.0
2021-10-08 12:50:00,82.41,82.47,82.39,82.4,14334.0,82.41,82.47,82.39,82.4,14334.0
2021-10-08 12:55:00,82.38,82.38,82.25,82.28,9930.0,82.38,82.38,82.25,82.28,9930.0
2021-10-08 13:00:00,82.26,82.29,82.21,82.21,16974.0,82.26,82.29,82.21,82.21,16974.0
2021-10-08 13:05:00,82.17,82.17,82.08,82.08,22632.0,82.17,82.17,82.08,82.08,22632.0
2021-10-08 13:10:00,82.08,82.19,82.08,82.19,9150.0,82.08,82.19,82.08,82.19,9150.0
2021-10-08 13:15:00,82.16,82.16,82.01,82.01,13842.0,82.16,82.16,82.01,82.01,13842.0
2021-10-08 13:20:00,82.07,82.1,82.02,82.05,17220.0,82.07,82.1,82.02,82.05,17220.0
2021-10-08 13:25:00,82.06,82.1,82.01,82.05,4500.0,82.06,82.1,82.01,82.05,4500.0
2021-10-08 13:30:00,82.0,82.03,81.93,81.98,16980.0,82.0,82.03,81.93,81.98,16980.0
2021-10-08 13:35:00,81.98,82.02,81.95,82.02,5472.0,81.98,82.02,81.95,82.02,5472.0
2021-10-08 13:40:00,82.0,82.03,81.77,81.77,110472.0,82.0,82.03,81.77,81.77,110472.0
2021-10-08 13:45:00,81.8,81.96,81.79,81.96,10512.0,81.8,81.96,81.79,81.96,10512.0
2021-10-08 13:50:00,81.93,81.98,81.92,81.98,9546.0,81.93,81.98,81.92,81.98,9546.0
2021-10-08 13:55:00,81.97,82.14,81.97,82.06,15162.0,81.97,82.14,81.97,82.06,15162.0
2021-10-08 14:00:00,82.08,82.22,82.07,82.12,12390.0,82.08,82.22,82.07,82.12,12390.0
2021-10-08 14:05:00,82.12,82.16,82.11,82.15,60000.0,82.12,82.16,82.11,82.15,60000.0
2021-10-08 14:10:00,82.13,82.21,82.12,82.21,20412.0,82.13,82.21,82.12,82.21,20412.0
2021-10-08 14:15:00,82.23,82.32,82.19,82.3,21420.0,82.23,82.32,82.19,82.3,21420.0
2021-10-08 14:20:00,82.27,82.31,82.27,82.29,11658.0,82.27,82.31,82.27,82.29,11658.0
2021-10-08 14:25:00,82.35,82.43,82.35,82.41,31470.0,82.35,82.43,82.35,82.41,31470.0
2021-10-08 14:30:00,82.41,82.41,82.36,82.36,10206.0,82.41,82.41,82.36,82.36,10206.0
2021-10-08 14:35:00,82.37,82.49,82.37,82.45,34320.0,82.37,82.49,82.37,82.45,34320.0
2021-10-08 14:40:00,82.41,82.44,82.4,82.42,25644.0,82.41,82.44,82.4,82.42,25644.0
2021-10-08 14:45:00,82.41,82.41,82.33,82.36,20088.0,82.41,82.41,82.33,82.36,20088.0
2021-10-08 14:50:00,82.36,82.36,82.33,82.36,3456.0,82.36,82.36,82.33,82.36,3456.0
2021-10-08 14:55:00,82.33,82.42,82.33,82.41,7200.0,82.33,82.42,82.33,82.41,7200.0
2021-10-08 15:00:00,82.39,82.43,82.38,82.41,11472.0,82.39,82.43,82.38,82.41,11472.0
2021-10-08 15:05:00,82.41,82.46,82.39,82.41,10638.0,82.41,82.46,82.39,82.41,10638.0
2021-10-08 15:10:00,82.42,82.44,82.38,82.38,6606.0,82.42,82.44,82.38,82.38,6606.0
2021-10-08 15:15:00,82.39,82.39,82.19,82.23,17094.0,82.39,82.39,82.19,82.23,17094.0
2021-10-08 15:20:00,82.24,82.26,82.2,82.21,14544.0,82.24,82.26,82.2,82.21,14544.0
2021-10-08 15:25:00,82.21,82.22,82.14,82.14,22920.0,82.21,82.22,82.14,82.14,22920.0
2021-10-08 15:30:00,82.12,82.19,82.09,82.19,21498.0,82.12,82.19,82.09,82.19,21498.0
2021-10-08 15:35:00,82.19,82.2,82.07,82.07,39894.0,82.19,82.2,82.07,82.07,39894.0
2021-10-08 15:40:00,82.09,82.09,82.06,82.08,13764.0,82.09,82.09,82.06,82.08,13764.0
2021-10-08 15:45:00,82.07,82.11,82.06,82.07,60108.0,82.07,82.11,82.06,82.07,60108.0
2021-10-08 15:50:00,82.05,82.17,81.99,82.11,76356.0,82.05,82.17,81.99,82.11,76356.0
2021-10-08 15:55:00,82.1,82.18,82.07,82.16,156780.0,82.1,82.18,82.07,82.16,156780.0
2021-10-11 09:30:00,82.02,82.05,81.35,82.05,89916.0,82.02,82.05,81.35,82.05,89916.0
2021-10-11 09:35:00,81.75,82.03,81.55,81.78,37800.0,81.75,82.03,81.55,81.78,37800.0
2021-10-11 09:40:00,81.79,82.07,81.79,81.98,22884.0,81.79,82.07,81.79,81.98,22884.0
2021-10-11 09:45:00,81.79,82.48,81.79,82.48,35988.0,81.79,82.48,81.79,82.48,35988.0
2021-10-11 09:50:00,82.5,82.65,82.43,82.45,7800.0,82.5,82.65,82.43,82.45,7800.0
2021-10-11 09:55:00,82.4,82.41,82.19,82.34,10152.0,82.4,82.41,82.19,82.34,10152.0
2021-10-11 10:00:00,82.41,82.56,82.41,82.44,13644.0,82.41,82.56,82.41,82.44,13644.0
2021-10-11 10:05:00,82.49,82.82,82.43,82.82,38694.0,82.49,82.82,82.43,82.82,38694.0
2021-10-11 10:10:00,82.94,83.05,82.83,83.05,44874.0,82.94,83.05,82.83,83.05,44874.0
2021-10-11 10:15:00,83.05,83.1,82.87,82.89,17304.0,83.05,83.1,82.87,82.89,17304.0
2021-10-11 10:20:00,82.92,83.05,82.92,82.98,15210.0,82.92,83.05,82.92,82.98,15210.0
2021-10-11 10:25:00,82.9,83.12,82.9,83.12,8406.0,82.9,83.12,82.9,83.12,8406.0
2021-10-11 10:30:00,83.15,83.2,83.0,83.09,20028.0,83.15,83.2,83.0,83.09,20028.0
2021-10-11 10:35:00,83.13,83.13,83.05,83.12,8400.0,83.13,83.13,83.05,83.12,8400.0
2021-10-11 10:40:00,83.13,83.15,82.98,83.03,13818.0,83.13,83.15,82.98,83.03,13818.0
2021-10-11 10:45:00,83.07,83.11,82.95,83.01,11160.0,83.07,83.11,82.95,83.01,11160.0
2021-10-11 10:50:00,83.01,83.07,82.92,83.02,25290.0,83.01,83.07,82.92,83.02,25290.0
2021-10-11 10:55:00,83.03,83.13,83.03,83.05,10968.0,83.03,83.13,83.03,83.05,10968.0
2021-10-11 11:00:00,83.18,83.23,83.12,83.23,15744.0,83.18,83.23,83.12,83.23,15744.0
2021-10-11 11:05:00,83.22,83.28,83.17,83.17,27522.0,83.22,83.28,83.17,83.17,27522.0
2021-10-11 11:10:00,83.13,83.22,83.11,83.22,16116.0,83.13,83.22,83.11,83.22,16116.0
2021-10-11 11:15:00,83.12,83.2,83.12,83.14,5154.0,83.12,83.2,83.12,83.14,5154.0
2021-10-11 11:20:00,83.17,83.22,83.13,83.21,12600.0,83.17,83.22,83.13,83.21,12600.0
2021-10-11 11:25:00,83.18,83.24,83.11,83.21,24450.0,83.18,83.24,83.11,83.21,24450.0
2021-10-11 11:30:00,83.23,83.29,83.23,83.23,13884.0,83.23,83.29,83.23,83.23,13884.0
2021-10-11 11:35:00,83.22,83.27,83.18,83.24,27576.0,83.22,83.27,83.18,83.24,27576.0
2021-10-11 11:40:00,83.27,83.36,83.27,83.31,67290.0,83.27,83.36,83.27,83.31,67290.0
2021-10-11 11:45:00,83.26,83.31,83.18,83.2,11262.0,83.26,83.31,83.18,83.2,11262.0
2021-10-11 11:50:00,83.23,83.23,83.12,83.19,18462.0,83.23,83.23,83.12,83.19,18462.0
2021-10-11 11:55:00,83.17,83.19,83.13,83.14,9096.0,83.17,83.19,83.13,83.14,9096.0
2021-10-11 12:00:00,83.1,83.1,82.86,82.86,19608.0,83.1,83.1,82.86,82.86,19608.0
2021-10-11 12:05:00,82.82,82.9,82.8,82.88,16764.0,82.82,82.9,82.8,82.88,16764.0
2021-10-11 12:10:00,82.92,82.96,82.88,82.88,20400.0,82.92,82.96,82.88,82.88,20400.0
2021-10-11 12:15:00,82.88,82.99,82.86,82.98,7422.0,82.88,82.99,82.86,82.98,7422.0
2021-10-11 12:20:00,83.0,83.03,82.92,83.02,8082.0,83.0,83.03,82.92,83.02,8082.0
2021-10-11 12:25:00,83.0,83.16,83.0,83.16,14820.0,83.0,83.16,83.0,83.16,14820.0
2021-10-11 12:30:00,83.15,83.19,83.13,83.19,26088.0,83.15,83.19,83.13,83.19,26088.0
2021-10-11 12:35:00,83.19,83.19,83.14,83.18,15924.0,83.19,83.19,83.14,83.18,15924.0
2021-10-11 12:40:00,83.17,83.23,83.16,83.23,6300.0,83.17,83.23,83.16,83.23,6300.0
2021-10-11 12:45:00,83.21,83.28,83.2,83.25,8754.0,83.21,83.28,83.2,83.25,8754.0
2021-10-11 12:50:00,83.22,83.3,83.2,83.3,8400.0,83.22,83.3,83.2,83.3,8400.0
2021-10-11 12:55:00,83.28,83.29,83.21,83.29,24396.0,83.28,83.29,83.21,83.29,24396.0
2021-10-11 13:00:00,83.17,83.19,83.04,83.04,10632.0,83.17,83.19,83.04,83.04,10632.0
2021-10-11 13:05:00,82.99,83.02,82.96,82.97,13482.0,82.99,83.02,82.96,82.97,13482.0
2021-10-11 13:10:00,82.96,83.05,82.96,83.04,5568.0,82.96,83.05,82.96,83.04,5568.0
2021-10-11 13:15:00,83.01,83.04,82.96,83.0,10182.0,83.01,83.04,82.96,83.0,10182.0
2021-10-11 13:20:00,82.96,82.96,82.83,82.84,27150.0,82.96,82.96,82.83,82.84,27150.0
2021-10-11 13:25:00,82.88,82.89,82.82,82.85,52554.0,82.88,82.89,82.82,82.85,52554.0
2021-10-11 13:30:00,82.87,82.92,82.85,82.91,30468.0,82.87,82.92,82.85,82.91,30468.0
2021-10-11 13:35:00,82.93,82.96,82.9,82.9,22134.0,82.93,82.96,82.9,82.9,22134.0
2021-10-11 13:40:00,82.94,82.95,82.89,82.89,4800.0,82.94,82.95,82.89,82.89,4800.0
2021-10-11 13:45:00,82.9,82.9,82.75,82.85,17178.0,82.9,82.9,82.75,82.85,17178.0
2021-10-11 13:50:00,82.81,82.89,82.81,82.89,13770.0,82.81,82.89,82.81,82.89,13770.0
2021-10-11 13:55:00,82.92,82.95,82.86,82.92,8706.0,82.92,82.95,82.86,82.92,8706.0
2021-10-11 14:00:00,82.91,82.92,82.86,82.92,7878.0,82.91,82.92,82.86,82.92,7878.0
2021-10-11 14:05:00,82.92,83.13,82.92,83.13,14676.0,82.92,83.13,82.92,83.13,14676.0
2021-10-11 14:10:00,83.13,83.16,83.09,83.16,21432.0,83.13,83.16,83.09,83.16,21432.0
2021-10-11 14:15:00,83.15,83.18,83.1,83.13,23958.0,83.15,83.18,83.1,83.13,23958.0
2021-10-11 14:20:00,83.1,83.15,83.08,83.1,25260.0,83.1,83.15,83.08,83.1,25260.0
2021-10-11 14:25:00,83.09,83.11,83.05,83.11,17766.0,83.09,83.11,83.05,83.11,17766.0
2021-10-11 14:30:00,83.13,83.17,83.08,83.16,19788.0,83.13,83.17,83.08,83.16,19788.0
2021-10-11 14:35:00,83.14,83.17,83.11,83.17,12300.0,83.14,83.17,83.11,83.17,12300.0
2021-10-11 14:40:00,83.19,83.32,83.18,83.32,17346.0,83.19,83.32,83.18,83.32,17346.0
2021-10-11 14:45:00,83.32,83.39,83.27,83.34,23754.0,83.32,83.39,83.27,83.34,23754.0
2021-10-11 14:50:00,83.36,83.42,83.32,83.42,50412.0,83.36,83.42,83.32,83.42,50412.0
2021-10-11 14:55:00,83.44,83.56,83.43,83.53,48900.0,83.44,83.56,83.43,83.53,48900.0
2021-10-11 15:00:00,83.53,83.53,83.5,83.5,14814.0,83.53,83.53,83.5,83.5,14814.0
2021-10-11 15:05:00,83.49,83.55,83.45,83.55,34824.0,83.49,83.55,83.45,83.55,34824.0
2021-10-11 15:10:00,83.54,83.6,83.52,83.54,44592.0,83.54,83.6,83.52,83.54,44592.0
2021-10-11 15:15:00,83.5,83.5,83.43,83.47,15672.0,83.5,83.5,83.43,83.47,15672.0
2021-10-11 15:20:00,83.47,83.49,83.41,83.41,17520.0,83.47,83.49,83.41,83.41,17520.0
2021-10-11 15:25:00,83.41,83.44,83.3,83.3,15258.0,83.41,83.44,83.3,83.3,15258.0
2021-10-11 15:30:00,83.3,83.37,83.24,83.24,49884.0,83.3,83.37,83.24,83.24,49884.0
2021-10-11 15:35:00,83.23,83.23,83.15,83.16,31716.0,83.23,83.23,83.15,83.16,31716.0
2021-10-11 15:40:00,83.18,83.26,83.14,83.25,38430.0,83.18,83.26,83.14,83.25,38430.0
2021-10-11 15:45:00,83.24,83.33,83.21,83.23,61002.0,83.24,83.33,83.21,83.23,61002.0
2021-10-11 15:50:00,83.23,83.3,83.2,83.26,103686.0,83.23,83.3,83.2,83.26,103686.0
2021-10-11 15:55:00,83.28,83.3,83.21,83.3,175566.0,83.28,83.3,83.21,83.3,175566.0
2021-10-12 09:30:00,83.83,84.5,83.77,84.43,267030.0,83.83,84.5,83.77,84.43,267030.0
2021-10-12 09:35:00,84.32,84.49,84.13,84.48,116370.0,84.32,84.49,84.13,84.48,116370.0
2021-10-12 09:40:00,84.55,84.74,84.09,84.18,328914.0,84.55,84.74,84.09,84.18,328914.0
2021-10-12 09:45:00,84.21,84.21,83.72,84.02,96714.0,84.21,84.21,83.72,84.02,96714.0
2021-10-12 09:50:00,84.0,84.27,83.82,84.09,325818.0,84.0,84.27,83.82,84.09,325818.0
2021-10-12 09:55:00,84.05,84.11,83.93,83.97,46890.0,84.05,84.11,83.93,83.97,46890.0
2021-10-12 10:00:00,83.97,84.43,83.89,84.29,53868.0,83.97,84.43,83.89,84.29,53868.0
2021-10-12 10:05:00,84.31,84.33,83.83,83.91,43464.0,84.31,84.33,83.83,83.91,43464.0
2021-10-12 10:10:00,83.91,83.97,83.77,83.96,46194.0,83.91,83.97,83.77,83.96,46194.0
2021-10-12 10:15:00,83.97,84.25,83.81,83.92,53046.0,83.97,84.25,83.81,83.92,53046.0
2021-10-12 10:20:00,83.87,83.88,83.76,83.8,24810.0,83.87,83.88,83.76,83.8,24810.0
2021-10-12 10:25:00,83.76,83.96,83.64,83.95,49326.0,83.76,83.96,83.64,83.95,49326.0
2021-10-12 10:30:00,83.99,84.2,83.83,84.19,60096.0,83.99,84.2,83.83,84.19,60096.0
2021-10-12 10:35:00,84.23,84.28,83.92,84.01,30348.0,84.23,84.28,83.92,84.01,30348.0
2021-10-12 10:40:00,84.0,84.06,83.78,83.86,24150.0,84.0,84.06,83.78,83.86,24150.0
2021-10-12 10:45:00,83.83,83.91,83.77,83.77,20844.0,83.83,83.91,83.77,83.77,20844.0
2021-10-12 10:50:00,83.83,83.86,83.67,83.77,19278.0,83.83,83.86,83.67,83.77,19278.0
2021-10-12 10:55:00,83.79,83.79,83.55,83.6,27852.0,83.79,83.79,83.55,83.6,27852.0
2021-10-12 11:00:00,83.62,83.87,83.62,83.67,49482.0,83.62,83.87,83.62,83.67,49482.0
2021-10-12 11:05:00,83.73,83.99,83.73,83.97,28872.0,83.73,83.99,83.73,83.97,28872.0
2021-10-12 11:10:00,83.94,83.94,83.8,83.8,17400.0,83.94,83.94,83.8,83.8,17400.0
2021-10-12 11:15:00,83.86,83.94,83.82,83.91,16116.0,83.86,83.94,83.82,83.91,16116.0
2021-10-12 11:20:00,83.92,84.0,83.87,84.0,21390.0,83.92,84.0,83.87,84.0,21390.0
2021-10-12 11:25:00,84.09,84.14,84.05,84.05,10902.0,84.09,84.14,84.05,84.05,10902.0
2021-10-12 11:30:00,84.08,84.14,84.04,84.09,23808.0,84.08,84.14,84.04,84.09,23808.0
2021-10-12 11:35:00,84.09,84.13,84.05,84.05,24402.0,84.09,84.13,84.05,84.05,24402.0
2021-10-12 11:40:00,84.02,84.07,84.0,84.02,5484.0,84.02,84.07,84.0,84.02,5484.0
2021-10-12 11:45:00,84.05,84.16,84.03,84.03,44226.0,84.05,84.16,84.03,84.03,44226.0
2021-10-12 11:50:00,84.12,84.42,84.11,84.42,95580.0,84.12,84.42,84.11,84.42,95580.0
2021-10-12 11:55:00,84.42,84.56,84.39,84.53,22284.0,84.42,84.56,84.39,84.53,22284.0
2021-10-12 12:00:00,84.65,84.67,84.52,84.54,9630.0,84.65,84.67,84.52,84.54,9630.0
2021-10-12 12:05:00,84.57,84.6,84.5,84.54,24960.0,84.57,84.6,84.5,84.54,24960.0
2021-10-12 12:10:00,84.43,84.51,84.43,84.51,102024.0,84.43,84.51,84.43,84.51,102024.0
2021-10-12 12:15:00,84.45,84.6,84.45,84.55,15804.0,84.45,84.6,84.45,84.55,15804.0
2021-10-12 12:20:00,84.57,84.61,84.52,84.54,23502.0,84.57,84.61,84.52,84.54,23502.0
2021-10-12 12:25:00,84.58,84.58,84.48,84.5,18312.0,84.58,84.58,84.48,84.5,18312.0
2021-10-12 12:30:00,84.53,84.53,84.35,84.35,66846.0,84.53,84.53,84.35,84.35,66846.0
2021-10-12 12:35:00,84.41,84.44,84.36,84.42,17442.0,84.41,84.44,84.36,84.42,17442.0
2021-10-12 12:40:00,84.46,84.52,84.45,84.52,24492.0,84.46,84.52,84.45,84.52,24492.0
2021-10-12 12:45:00,84.49,84.55,84.45,84.5,22068.0,84.49,84.55,84.45,84.5,22068.0
2021-10-12 12:50:00,84.52,84.62,84.52,84.56,9318.0,84.52,84.62,84.52,84.56,9318.0
2021-10-12 12:55:00,84.57,84.59,84.52,84.56,12732.0,84.57,84.59,84.52,84.56,12732.0
2021-10-12 13:00:00,84.58,84.66,84.57,84.6,12600.0,84.58,84.66,84.57,84.6,12600.0
2021-10-12 13:05:00,84.63,84.63,84.57,84.58,8400.0,84.63,84.63,84.57,84.58,8400.0
2021-10-12 13:10:00,84.57,84.8,84.57,84.8,28296.0,84.57,84.8,84.57,84.8,28296.0
2021-10-12 13:15:00,84.79,84.83,84.77,84.82,20322.0,84.79,84.83,84.77,84.82,20322.0
2021-10-12 13:20:00,84.83,84.89,84.76,84.85,74022.0,84.83,84.89,84.76,84.85,74022.0
2021-10-12 13:25:00,84.88,84.97,84.88,84.88,60810.0,84.88,84.97,84.88,84.88,60810.0
2021-10-12 13:30:00,84.88,84.9,84.8,84.9,11964.0,84.88,84.9,84.8,84.9,11964.0
2021-10-12 13:35:00,84.89,84.89,84.83,84.85,10566.0,84.89,84.89,84.83,84.85,10566.0
2021-10-12 13:40:00,84.81,84.89,84.81,84.88,5526.0,84.81,84.89,84.81,84.88,5526.0
2021-10-12 13:45:00,84.91,84.93,84.86,84.91,46410.0,84.91,84.93,84.86,84.91,46410.0
2021-10-12 13:50:00,84.93,85.0,84.76,84.76,34986.0,84.93,85.0,84.76,84.76,34986.0
2021-10-12 13:55:00,84.73,84.78,84.62,84.62,13380.0,84.73,84.78,84.62,84.62,13380.0
2021-10-12 14:00:00,84.67,84.75,84.64,84.75,21246.0,84.67,84.75,84.64,84.75,21246.0
2021-10-12 14:05:00,84.71,84.74,84.66,84.66,17622.0,84.71,84.74,84.66,84.66,17622.0
2021-10-12 14:10:00,84.64,84.69,84.6,84.67,15282.0,84.64,84.69,84.6,84.67,15282.0
2021-10-12 14:15:00,84.66,84.73,84.6,84.69,33648.0,84.66,84.73,84.6,84.69,33648.0
2021-10-12 14:20:00,84.7,84.74,84.67,84.74,13392.0,84.7,84.74,84.67,84.74,13392.0
2021-10-12 14:25:00,84.71,84.77,84.71,84.71,5796.0,84.71,84.77,84.71,84.71,5796.0
2021-10-12 14:30:00,84.68,84.7,84.62,84.64,6900.0,84.68,84.7,84.62,84.64,6900.0
2021-10-12 14:35:00,84.67,84.68,84.6,84.6,17718.0,84.67,84.68,84.6,84.6,17718.0
2021-10-12 14:40:00,84.63,84.71,84.58,84.71,13242.0,84.63,84.71,84.58,84.71,13242.0
2021-10-12 14:45:00,84.71,84.71,84.63,84.63,12672.0,84.71,84.71,84.63,84.63,12672.0
2021-10-12 14:50:00,84.63,84.7,84.58,84.68,15654.0,84.63,84.7,84.58,84.68,15654.0
2021-10-12 14:55:00,84.74,84.74,84.6,84.73,93894.0,84.74,84.74,84.6,84.73,93894.0
2021-10-12 15:00:00,84.68,84.72,84.57,84.58,25554.0,84.68,84.72,84.57,84.58,25554.0
2021-10-12 15:05:00,84.58,84.6,84.45,84.49,12750.0,84.58,84.6,84.45,84.49,12750.0
2021-10-12 15:10:00,84.48,84.62,84.47,84.59,19980.0,84.48,84.62,84.47,84.59,19980.0
2021-10-12 15:15:00,84.63,84.63,84.52,84.63,37080.0,84.63,84.63,84.52,84.63,37080.0
2021-10-12 15:20:00,84.6,84.65,84.45,84.45,185970.0,84.6,84.65,84.45,84.45,185970.0
2021-10-12 15:25:00,84.44,84.45,84.35,84.35,46092.0,84.44,84.45,84.35,84.35,46092.0
2021-10-12 15:30:00,84.36,84.4,84.23,84.31,89400.0,84.36,84.4,84.23,84.31,89400.0
2021-10-12 15:35:00,84.3,84.33,84.12,84.12,37890.0,84.3,84.33,84.12,84.12,37890.0
2021-10-12 15:40:00,84.12,84.18,83.98,83.99,61920.0,84.12,84.18,83.98,83.99,61920.0
2021-10-12 15:45:00,83.99,84.01,83.91,83.91,155670.0,83.99,84.01,83.91,83.91,155670.0
2021-10-12 15:50:00,83.94,84.02,83.88,84.02,74286.0,83.94,84.02,83.88,84.02,74286.0
2021-10-12 15:55:00,84.01,84.26,84.0,84.23,234252.0,84.01,84.26,84.0,84.23,234252.0
2021-10-13 09:30:00,84.2,84.48,83.71,83.99,158718.0,84.2,84.48,83.71,83.99,158718.0
2021-10-13 09:35:00,84.17,84.67,83.99,84.63,53346.0,84.17,84.67,83.99,84.63,53346.0
2021-10-13 09:40:00,84.58,84.58,84.16,84.35,71202.0,84.58,84.58,84.16,84.35,71202.0
2021-10-13 09:45:00,84.42,84.55,84.26,84.35,23844.0,84.42,84.55,84.26,84.35,23844.0
2021-10-13 09:50:00,84.35,84.53,84.17,84.4,21882.0,84.35,84.53,84.17,84.4,21882.0
2021-10-13 09:55:00,84.5,84.78,84.38,84.7,28014.0,84.5,84.78,84.38,84.7,28014.0
2021-10-13 10:00:00,84.8,84.9,84.44,84.54,68646.0,84.8,84.9,84.44,84.54,68646.0
2021-10-13 10:05:00,84.47,84.55,84.14,84.18,117996.0,84.47,84.55,84.14,84.18,117996.0
2021-10-13 10:10:00,84.23,84.23,83.87,83.99,42714.0,84.23,84.23,83.87,83.99,42714.0
2021-10-13 10:15:00,84.02,84.12,83.94,84.02,43074.0,84.02,84.12,83.94,84.02,43074.0
2021-10-13 10:20:00,84.14,84.19,84.04,84.07,35958.0,84.14,84.19,84.04,84.07,35958.0
2021-10-13 10:25:00,83.99,83.99,83.8,83.82,29238.0,83.99,83.99,83.8,83.82,29238.0
2021-10-13 10:30:00,83.77,84.04,83.67,83.91,49134.0,83.77,84.04,83.67,83.91,49134.0
2021-10-13 10:35:00,84.04,84.21,84.03,84.09,42234.0,84.04,84.21,84.03,84.09,42234.0
2021-10-13 10:40:00,84.08,84.25,84.07,84.19,44316.0,84.08,84.25,84.07,84.19,44316.0
2021-10-13 10:45:00,84.15,84.19,84.09,84.15,32352.0,84.15,84.19,84.09,84.15,32352.0
2021-10-13 10:50:00,84.09,84.2,83.79,83.83,38190.0,84.09,84.2,83.79,83.83,38190.0
2021-10-13 10:55:00,83.74,83.83,83.63,83.67,53178.0,83.74,83.83,83.63,83.67,53178.0
2021-10-13 11:00:00,83.64,83.85,83.58,83.79,22200.0,83.64,83.85,83.58,83.79,22200.0
2021-10-13 11:05:00,83.76,83.97,83.76,83.97,46452.0,83.76,83.97,83.76,83.97,46452.0
2021-10-13 11:10:00,84.01,84.11,83.98,84.04,40374.0,84.01,84.11,83.98,84.04,40374.0
2021-10-13 11:15:00,84.03,84.17,84.03,84.08,21924.0,84.03,84.17,84.03,84.08,21924.0
2021-10-13 11:20:00,84.08,84.17,84.04,84.09,41694.0,84.08,84.17,84.04,84.09,41694.0
2021-10-13 11:25:00,84.09,84.09,83.93,84.05,32382.0,84.09,84.09,83.93,84.05,32382.0
2021-10-13 11:30:00,84.04,84.19,84.04,84.05,29160.0,84.04,84.19,84.04,84.05,29160.0
2021-10-13 11:35:00,83.94,83.99,83.74,83.88,10518.0,83.94,83.99,83.74,83.88,10518.0
2021-10-13 11:40:00,83.89,83.99,83.88,83.99,10848.0,83.89,83.99,83.88,83.99,10848.0
2021-10-13 11:45:00,83.97,84.17,83.95,84.12,18984.0,83.97,84.17,83.95,84.12,18984.0
2021-10-13 11:50:00,84.14,84.14,83.97,83.97,13032.0,84.14,84.14,83.97,83.97,13032.0
2021-10-13 11:55:00,83.98,83.98,83.89,83.91,9114.0,83.98,83.98,83.89,83.91,9114.0
2021-10-13 12:00:00,83.94,83.97,83.85,83.96,14292.0,83.94,83.97,83.85,83.96,14292.0
2021-10-13 12:05:00,83.92,83.97,83.89,83.97,10200.0,83.92,83.97,83.89,83.97,10200.0
2021-10-13 12:10:00,83.96,84.02,83.94,84.0,7038.0,83.96,84.02,83.94,84.0,7038.0
2021-10-13 12:15:00,84.01,84.04,83.85,83.94,14502.0,84.01,84.04,83.85,83.94,14502.0
2021-10-13 12:20:00,84.0,84.02,83.92,83.98,10200.0,84.0,84.02,83.92,83.98,10200.0
2021-10-13 12:25:00,83.98,84.11,83.98,84.11,10020.0,83.98,84.11,83.98,84.11,10020.0
2021-10-13 12:30:00,84.09,84.11,84.04,84.05,31008.0,84.09,84.11,84.04,84.05,31008.0
2021-10-13 12:35:00,84.02,84.09,84.02,84.08,11190.0,84.02,84.09,84.02,84.08,11190.0
2021-10-13 12:40:00,84.06,84.1,84.02,84.04,10440.0,84.06,84.1,84.02,84.04,10440.0
2021-10-13 12:45:00,84.04,84.04,83.89,84.02,21006.0,84.04,84.04,83.89,84.02,21006.0
2021-10-13 12:50:00,84.01,84.07,83.98,83.98,12954.0,84.01,84.07,83.98,83.98,12954.0
2021-10-13 12:55:00,84.03,84.08,83.97,84.04,17418.0,84.03,84.08,83.97,84.04,17418.0
2021-10-13 13:00:00,84.04,84.13,84.01,84.01,18942.0,84.04,84.13,84.01,84.01,18942.0
2021-10-13 13:05:00,84.05,84.09,84.0,84.03,13272.0,84.05,84.09,84.0,84.03,13272.0
2021-10-13 13:10:00,84.0,84.05,83.95,83.96,12000.0,84.0,84.05,83.95,83.96,12000.0
2021-10-13 13:15:00,83.94,83.94,83.84,83.84,19362.0,83.94,83.94,83.84,83.84,19362.0
2021-10-13 13:20:00,83.89,83.95,83.84,83.87,18198.0,83.89,83.95,83.84,83.87,18198.0
2021-10-13 13:25:00,83.9,83.95,83.85,83.89,10680.0,83.9,83.95,83.85,83.89,10680.0
2021-10-13 13:30:00,84.0,84.0,83.95,84.0,4200.0,84.0,84.0,83.95,84.0,4200.0
2021-10-13 13:35:00,84.05,84.05,84.0,84.05,6612.0,84.05,84.05,84.0,84.05,6612.0
2021-10-13 13:40:00,84.03,84.04,84.0,84.0,4200.0,84.03,84.04,84.0,84.0,4200.0
2021-10-13 13:45:00,84.05,84.08,84.0,84.06,4200.0,84.05,84.08,84.0,84.06,4200.0
2021-10-13 13:50:00,84.08,84.1,84.05,84.08,16776.0,84.08,84.1,84.05,84.08,16776.0
2021-10-13 13:55:00,84.05,84.08,84.01,84.01,9306.0,84.05,84.08,84.01,84.01,9306.0
2021-10-13 14:00:00,84.0,84.17,83.94,84.0,29202.0,84.0,84.17,83.94,84.0,29202.0
2021-10-13 14:05:00,83.94,84.07,83.83,84.07,26286.0,83.94,84.07,83.83,84.07,26286.0
2021-10-13 14:10:00,83.87,83.88,83.83,83.88,6624.0,83.87,83.88,83.83,83.88,6624.0
2021-10-13 14:15:00,83.95,83.95,83.8,83.85,20184.0,83.95,83.95,83.8,83.85,20184.0
2021-10-13 14:20:00,83.88,83.89,83.8,83.84,14754.0,83.88,83.89,83.8,83.84,14754.0
2021-10-13 14:25:00,83.79,83.9,83.74,83.77,13554.0,83.79,83.9,83.74,83.77,13554.0
2021-10-13 14:30:00,83.72,83.77,83.67,83.73,20622.0,83.72,83.77,83.67,83.73,20622.0
2021-10-13 14:35:00,83.76,83.81,83.76,83.81,4200.0,83.76,83.81,83.76,83.81,4200.0
2021-10-13 14:40:00,83.82,83.84,83.76,83.83,13890.0,83.82,83.84,83.76,83.83,13890.0
2021-10-13 14:45:00,83.83,83.89,83.83,83.88,7548.0,83.83,83.89,83.83,83.88,7548.0
2021-10-13 14:50:00,83.89,84.02,83.89,83.94,10506.0,83.89,84.02,83.89,83.94,10506.0
2021-10-13 14:55:00,83.97,84.05,83.93,84.01,18978.0,83.97,84.05,83.93,84.01,18978.0
2021-10-13 15:00:00,84.05,84.06,83.86,83.92,32346.0,84.05,84.06,83.86,83.92,32346.0
2021-10-13 15:05:00,83.91,84.02,83.91,84.02,19734.0,83.91,84.02,83.91,84.02,19734.0
2021-10-13 15:10:00,84.02,84.08,83.92,83.93,28518.0,84.02,84.08,83.92,83.93,28518.0
2021-10-13 15:15:00,83.97,84.05,83.9,83.99,29328.0,83.97,84.05,83.9,83.99,29328.0
2021-10-13 15:20:00,83.96,84.03,83.96,83.98,16758.0,83.96,84.03,83.96,83.98,16758.0
2021-10-13 15:25:00,83.96,84.0,83.88,83.88,28866.0,83.96,84.0,83.88,83.88,28866.0
2021-10-13 15:30:00,83.91,83.97,83.88,83.92,47502.0,83.91,83.97,83.88,83.92,47502.0
2021-10-13 15:35:00,83.94,84.0,83.92,83.97,63822.0,83.94,84.0,83.92,83.97,63822.0
2021-10-13 15:40:00,83.97,84.02,83.93,83.95,51882.0,83.97,84.02,83.93,83.95,51882.0
2021-10-13 15:45:00,83.94,84.0,83.92,83.99,65544.0,83.94,84.0,83.92,83.99,65544.0
2021-10-13 15:50:00,83.96,84.03,83.85,83.97,114540.0,83.96,84.03,83.85,83.97,114540.0
2021-10-13 15:55:00,83.95,84.11,83.93,84.11,300582.0,83.95,84.11,83.93,84.11,300582.0
2021-10-14 09:30:00,84.54,85.23,84.51,85.0,341964.0,84.54,85.23,84.51,85.0,341964.0
2021-10-14 09:35:00,85.02,85.44,85.0,85.44,116256.0,85.02,85.44,85.0,85.44,116256.0
2021-10-14 09:40:00,85.39,85.69,85.27,85.48,100134.0,85.39,85.69,85.27,85.48,100134.0
2021-10-14 09:45:00,85.51,85.63,85.38,85.43,44040.0,85.51,85.63,85.38,85.43,44040.0
2021-10-14 09:50:00,85.4,85.45,85.12,85.12,33330.0,85.4,85.45,85.12,85.12,33330.0
2021-10-14 09:55:00,85.08,85.08,84.83,84.83,73146.0,85.08,85.08,84.83,84.83,73146.0
2021-10-14 10:00:00,84.84,84.9,84.53,84.81,102678.0,84.84,84.9,84.53,84.81,102678.0
2021-10-14 10:05:00,84.79,84.86,84.58,84.63,47568.0,84.79,84.86,84.58,84.63,47568.0
2021-10-14 10:10:00,84.59,84.68,84.55,84.56,44268.0,84.59,84.68,84.55,84.56,44268.0
2021-10-14 10:15:00,84.65,84.65,84.41,84.45,17472.0,84.65,84.65,84.41,84.45,17472.0
2021-10-14 10:20:00,84.42,84.46,84.32,84.42,15726.0,84.42,84.46,84.32,84.42,15726.0
2021-10-14 10:25:00,84.41,84.53,84.38,84.52,19140.0,84.41,84.53,84.38,84.52,19140.0
2021-10-14 10:30:00,84.53,84.53,84.25,84.46,24762.0,84.53,84.53,84.25,84.46,24762.0
2021-10-14 10:35:00,84.42,84.47,84.36,84.47,8820.0,84.42,84.47,84.36,84.47,8820.0
2021-10-14 10:40:00,84.45,84.45,84.35,84.42,13620.0,84.45,84.45,84.35,84.42,13620.0
2021-10-14 10:45:00,84.38,84.41,84.26,84.28,36168.0,84.38,84.41,84.26,84.28,36168.0
2021-10-14 10:50:00,84.24,84.32,84.01,84.1,37500.0,84.24,84.32,84.01,84.1,37500.0
2021-10-14 10:55:00,84.11,84.11,83.88,83.94,37728.0,84.11,84.11,83.88,83.94,37728.0
2021-10-14 11:00:00,83.98,83.98,83.87,83.93,29214.0,83.98,83.98,83.87,83.93,29214.0
2021-10-14 11:05:00,83.93,84.1,83.92,84.04,87072.0,83.93,84.1,83.92,84.04,87072.0
2021-10-14 11:10:00,84.04,84.07,83.97,84.0,32874.0,84.04,84.07,83.97,84.0,32874.0
2021-10-14 11:15:00,84.05,84.18,83.95,84.18,28806.0,84.05,84.18,83.95,84.18,28806.0
2021-10-14 11:20:00,84.14,84.16,84.12,84.13,34836.0,84.14,84.16,84.12,84.13,34836.0
2021-10-14 11:25:00,84.1,84.2,84.1,84.17,29484.0,84.1,84.2,84.1,84.17,29484.0
2021-10-14 11:30:00,84.18,84.18,84.05,84.05,29712.0,84.18,84.18,84.05,84.05,29712.0
2021-10-14 11:35:00,84.1,84.1,83.98,84.03,43128.0,84.1,84.1,83.98,84.03,43128.0
2021-10-14 11:40:00,84.03,84.13,84.0,84.12,33198.0,84.03,84.13,84.0,84.12,33198.0
2021-10-14 11:45:00,84.16,84.24,84.11,84.11,46704.0,84.16,84.24,84.11,84.11,46704.0
2021-10-14 11:50:00,84.13,84.13,84.04,84.1,64044.0,84.13,84.13,84.04,84.1,64044.0
2021-10-14 11:55:00,84.09,84.14,84.09,84.1,17442.0,84.09,84.14,84.09,84.1,17442.0
2021-10-14 12:00:00,84.11,84.16,84.11,84.14,8478.0,84.11,84.16,84.11,84.14,8478.0
2021-10-14 12:05:00,84.14,84.19,84.12,84.18,27774.0,84.14,84.19,84.12,84.18,27774.0
2021-10-14 12:10:00,84.18,84.23,84.17,84.23,21954.0,84.18,84.23,84.17,84.23,21954.0
2021-10-14 12:15:00,84.24,84.24,84.08,84.14,32076.0,84.24,84.24,84.08,84.14,32076.0
2021-10-14 12:20:00,84.12,84.17,84.11,84.15,18522.0,84.12,84.17,84.11,84.15,18522.0
2021-10-14 12:25:00,84.16,84.18,84.08,84.08,45192.0,84.16,84.18,84.08,84.08,45192.0
2021-10-14 12:30:00,84.09,84.18,84.03,84.17,23454.0,84.09,84.18,84.03,84.17,23454.0
2021-10-14 12:35:00,84.19,84.22,84.18,84.2,11418.0,84.19,84.22,84.18,84.2,11418.0
2021-10-14 12:40:00,84.21,84.23,84.14,84.23,14124.0,84.21,84.23,84.14,84.23,14124.0
2021-10-14 12:45:00,84.24,84.31,84.23,84.29,15264.0,84.24,84.31,84.23,84.29,15264.0
2021-10-14 12:50:00,84.27,84.3,84.25,84.25,10938.0,84.27,84.3,84.25,84.25,10938.0
2021-10-14 12:55:00,84.26,84.26,84.22,84.23,9156.0,84.26,84.26,84.22,84.23,9156.0
2021-10-14 13:00:00,84.21,84.22,84.11,84.13,27582.0,84.21,84.22,84.11,84.13,27582.0
2021-10-14 13:05:00,84.19,84.2,84.14,84.16,19722.0,84.19,84.2,84.14,84.16,19722.0
2021-10-14 13:10:00,84.16,84.21,84.14,84.21,13416.0,84.16,84.21,84.14,84.21,13416.0
2021-10-14 13:15:00,84.17,84.17,84.13,84.13,23124.0,84.17,84.17,84.13,84.13,23124.0
2021-10-14 13:20:00,84.19,84.19,84.0,84.0,53754.0,84.19,84.19,84.0,84.0,53754.0
2021-10-14 13:25:00,84.01,84.04,83.99,84.0,47190.0,84.01,84.04,83.99,84.0,47190.0
2021-10-14 13:30:00,84.02,84.04,83.89,83.9,36018.0,84.02,84.04,83.89,83.9,36018.0
2021-10-14 13:35:00,83.88,83.88,83.79,83.85,20562.0,83.88,83.88,83.79,83.85,20562.0
2021-10-14 13:40:00,83.86,83.89,83.83,83.85,14268.0,83.86,83.89,83.83,83.85,14268.0
2021-10-14 13:45:00,83.86,83.86,83.84,83.84,5238.0,83.86,83.86,83.84,83.84,5238.0
2021-10-14 13:50:00,83.86,83.86,83.84,83.86,3600.0,83.86,83.86,83.84,83.86,3600.0
2021-10-14 13:55:00,83.83,83.86,83.8,83.83,37014.0,83.83,83.86,83.8,83.83,37014.0
2021-10-14 14:00:00,83.84,83.84,83.75,83.75,15288.0,83.84,83.84,83.75,83.75,15288.0
2021-10-14 14:05:00,83.76,83.77,83.68,83.7,28554.0,83.76,83.77,83.68,83.7,28554.0
2021-10-14 14:10:00,83.7,83.77,83.69,83.76,15138.0,83.7,83.77,83.69,83.76,15138.0
2021-10-14 14:15:00,83.76,83.83,83.76,83.79,24606.0,83.76,83.83,83.76,83.79,24606.0
2021-10-14 14:20:00,83.8,83.93,83.8,83.9,25278.0,83.8,83.93,83.8,83.9,25278.0
2021-10-14 14:25:00,83.88,84.0,83.88,83.97,18048.0,83.88,84.0,83.88,83.97,18048.0
2021-10-14 14:30:00,83.97,83.97,83.84,83.86,19062.0,83.97,83.97,83.84,83.86,19062.0
2021-10-14 14:35:00,83.85,83.92,83.85,83.92,5400.0,83.85,83.92,83.85,83.92,5400.0
2021-10-14 14:40:00,83.93,84.0,83.93,83.93,27570.0,83.93,84.0,83.93,83.93,27570.0
2021-10-14 14:45:00,83.96,83.97,83.93,83.93,18954.0,83.96,83.97,83.93,83.93,18954.0
2021-10-14 14:50:00,83.97,84.11,83.97,84.09,19200.0,83.97,84.11,83.97,84.09,19200.0
2021-10-14 14:55:00,84.08,84.12,84.06,84.09,19800.0,84.08,84.12,84.06,84.09,19800.0
2021-10-14 15:00:00,84.09,84.16,84.07,84.14,27414.0,84.09,84.16,84.07,84.14,27414.0
2021-10-14 15:05:00,84.14,84.14,83.98,83.98,14400.0,84.14,84.14,83.98,83.98,14400.0
2021-10-14 15:10:00,83.96,84.03,83.96,84.02,34554.0,83.96,84.03,83.96,84.02,34554.0
2021-10-14 15:15:00,84.03,84.06,83.98,84.05,26898.0,84.03,84.06,83.98,84.05,26898.0
2021-10-14 15:20:00,84.08,84.09,84.02,84.05,37338.0,84.08,84.09,84.02,84.05,37338.0
2021-10-14 15:25:00,84.05,84.11,84.05,84.09,30402.0,84.05,84.11,84.05,84.09,30402.0
2021-10-14 15:30:00,84.07,84.14,84.05,84.11,61356.0,84.07,84.14,84.05,84.11,61356.0
2021-10-14 15:35:00,84.12,84.12,83.84,83.84,115332.0,84.12,84.12,83.84,83.84,115332.0
2021-10-14 15:40:00,83.84,83.84,83.68,83.76,65436.0,83.84,83.84,83.68,83.76,65436.0
2021-10-14 15:45:00,83.75,83.87,83.74,83.86,55920.0,83.75,83.87,83.74,83.86,55920.0
2021-10-14 15:50:00,83.86,83.88,83.77,83.83,163848.0,83.86,83.88,83.77,83.83,163848.0
2021-10-14 15:55:00,83.8,83.9,83.75,83.83,271848.0,83.8,83.9,83.75,83.83,271848.0
2021-10-15 09:30:00,83.9,84.59,83.9,84.28,118038.0,83.9,84.59,83.9,84.28,118038.0
2021-10-15 09:35:00,84.26,84.4,84.07,84.11,20700.0,84.26,84.4,84.07,84.11,20700.0
2021-10-15 09:40:00,84.18,84.5,84.05,84.5,106668.0,84.18,84.5,84.05,84.5,106668.0
2021-10-15 09:45:00,84.44,84.64,84.27,84.64,33690.0,84.44,84.64,84.27,84.64,33690.0
2021-10-15 09:50:00,84.64,84.81,84.59,84.77,120972.0,84.64,84.81,84.59,84.77,120972.0
2021-10-15 09:55:00,84.82,84.86,84.69,84.76,44484.0,84.82,84.86,84.69,84.76,44484.0
2021-10-15 10:00:00,84.73,84.73,84.5,84.67,39786.0,84.73,84.73,84.5,84.67,39786.0
2021-10-15 10:05:00,84.66,84.78,84.5,84.5,37074.0,84.66,84.78,84.5,84.5,37074.0
2021-10-15 10:10:00,84.5,84.61,84.5,84.52,28590.0,84.5,84.61,84.5,84.52,28590.0
2021-10-15 10:15:00,84.51,84.72,84.5,84.71,18120.0,84.51,84.72,84.5,84.71,18120.0
2021-10-15 10:20:00,84.67,84.85,84.63,84.85,19548.0,84.67,84.85,84.63,84.85,19548.0
2021-10-15 10:25:00,84.81,84.86,84.73,84.83,23016.0,84.81,84.86,84.73,84.83,23016.0
2021-10-15 10:30:00,84.84,84.85,84.78,84.83,11706.0,84.84,84.85,84.78,84.83,11706.0
2021-10-15 10:35:00,84.79,84.92,84.77,84.92,29934.0,84.79,84.92,84.77,84.92,29934.0
2021-10-15 10:40:00,84.94,84.94,84.75,84.89,31968.0,84.94,84.94,84.75,84.89,31968.0
2021-10-15 10:45:00,84.89,84.97,84.77,84.77,90114.0,84.89,84.97,84.77,84.77,90114.0
2021-10-15 10:50:00,84.75,84.81,84.73,84.8,9156.0,84.75,84.81,84.73,84.8,9156.0
2021-10-15 10:55:00,84.82,84.97,84.8,84.86,26466.0,84.82,84.97,84.8,84.86,26466.0
2021-10-15 11:00:00,84.89,84.94,84.83,84.83,9966.0,84.89,84.94,84.83,84.83,9966.0
2021-10-15 11:05:00,84.79,84.95,84.76,84.94,19890.0,84.79,84.95,84.76,84.94,19890.0
2021-10-15 11:10:00,84.98,85.02,84.94,84.99,53382.0,84.98,85.02,84.94,84.99,53382.0
2021-10-15 11:15:00,85.0,85.08,84.95,85.08,17526.0,85.0,85.08,84.95,85.08,17526.0
2021-10-15 11:20:00,85.08,85.08,85.0,85.05,10254.0,85.08,85.08,85.0,85.05,10254.0
2021-10-15 11:25:00,85.04,85.04,84.89,84.92,15318.0,85.04,85.04,84.89,84.92,15318.0
2021-10-15 11:30:00,84.9,84.96,84.89,84.96,18576.0,84.9,84.96,84.89,84.96,18576.0
2021-10-15 11:35:00,84.95,85.03,84.83,84.83,29190.0,84.95,85.03,84.83,84.83,29190.0
2021-10-15 11:40:00,84.84,84.87,84.8,84.81,19458.0,84.84,84.87,84.8,84.81,19458.0
2021-10-15 11:45:00,84.81,84.88,84.77,84.77,16200.0,84.81,84.88,84.77,84.77,16200.0
2021-10-15 11:50:00,84.81,84.84,84.72,84.75,25296.0,84.81,84.84,84.72,84.75,25296.0
2021-10-15 11:55:00,84.77,84.77,84.7,84.7,10806.0,84.77,84.77,84.7,84.7,10806.0
2021-10-15 12:00:00,84.71,84.99,84.7,84.98,21522.0,84.71,84.99,84.7,84.98,21522.0
2021-10-15 12:05:00,84.96,85.0,84.9,84.97,14538.0,84.96,85.0,84.9,84.97,14538.0
2021-10-15 12:10:00,85.01,85.08,85.01,85.08,9228.0,85.01,85.08,85.01,85.08,9228.0
2021-10-15 12:15:00,85.05,85.27,85.05,85.24,65814.0,85.05,85.27,85.05,85.24,65814.0
2021-10-15 12:20:00,85.2,85.2,85.12,85.13,21738.0,85.2,85.2,85.12,85.13,21738.0
2021-10-15 12:25:00,85.13,85.18,85.12,85.15,32460.0,85.13,85.18,85.12,85.15,32460.0
2021-10-15 12:30:00,85.17,85.19,85.14,85.17,16488.0,85.17,85.19,85.14,85.17,16488.0
2021-10-15 12:35:00,85.18,85.29,85.17,85.25,30390.0,85.18,85.29,85.17,85.25,30390.0
2021-10-15 12:40:00,85.23,85.32,85.22,85.31,31656.0,85.23,85.32,85.22,85.31,31656.0
2021-10-15 12:45:00,85.31,85.31,85.26,85.28,26586.0,85.31,85.31,85.26,85.28,26586.0
2021-10-15 12:50:00,85.27,85.4,85.27,85.31,23550.0,85.27,85.4,85.27,85.31,23550.0
2021-10-15 12:55:00,85.32,85.35,85.29,85.31,8184.0,85.32,85.35,85.29,85.31,8184.0
2021-10-15 13:00:00,85.33,85.33,85.22,85.25,18156.0,85.33,85.33,85.22,85.25,18156.0
2021-10-15 13:05:00,85.26,85.36,85.26,85.35,10662.0,85.26,85.36,85.26,85.35,10662.0
2021-10-15 13:10:00,85.33,85.33,85.27,85.27,8748.0,85.33,85.33,85.27,85.27,8748.0
2021-10-15 13:15:00,85.23,85.26,85.23,85.26,9576.0,85.23,85.26,85.23,85.26,9576.0
2021-10-15 13:20:00,85.25,85.34,85.23,85.34,39144.0,85.25,85.34,85.23,85.34,39144.0
2021-10-15 13:25:00,85.34,85.36,85.27,85.27,18000.0,85.34,85.36,85.27,85.27,18000.0
2021-10-15 13:30:00,85.27,85.3,85.26,85.28,10500.0,85.27,85.3,85.26,85.28,10500.0
2021-10-15 13:35:00,85.3,85.49,85.3,85.46,38904.0,85.3,85.49,85.3,85.46,38904.0
2021-10-15 13:40:00,85.44,85.47,85.31,85.32,16110.0,85.44,85.47,85.31,85.32,16110.0
2021-10-15 13:45:00,85.32,85.42,85.31,85.42,24306.0,85.32,85.42,85.31,85.42,24306.0
2021-10-15 13:50:00,85.41,85.41,85.35,85.39,16926.0,85.41,85.41,85.35,85.39,16926.0
2021-10-15 13:55:00,85.33,85.33,85.29,85.31,15036.0,85.33,85.33,85.29,85.31,15036.0
2021-10-15 14:00:00,85.36,85.42,85.36,85.41,15984.0,85.36,85.42,85.36,85.41,15984.0
2021-10-15 14:05:00,85.4,85.46,85.38,85.45,27612.0,85.4,85.46,85.38,85.45,27612.0
2021-10-15 14:10:00,85.44,85.44,85.34,85.37,13482.0,85.44,85.44,85.34,85.37,13482.0
2021-10-15 14:15:00,85.31,85.32,85.23,85.23,41202.0,85.31,85.32,85.23,85.23,41202.0
2021-10-15 14:20:00,85.2,85.28,85.17,85.19,22404.0,85.2,85.28,85.17,85.19,22404.0
2021-10-15 14:25:00,85.26,85.37,85.17,85.32,127818.0,85.26,85.37,85.17,85.32,127818.0
2021-10-15 14:30:00,85.33,85.38,85.3,85.33,24906.0,85.33,85.38,85.3,85.33,24906.0
2021-10-15 14:35:00,85.33,85.4,85.3,85.38,32406.0,85.33,85.4,85.3,85.38,32406.0
2021-10-15 14:40:00,85.38,85.42,85.34,85.42,36048.0,85.38,85.42,85.34,85.42,36048.0
2021-10-15 14:45:00,85.42,85.43,85.38,85.38,41052.0,85.42,85.43,85.38,85.38,41052.0
2021-10-15 14:50:00,85.38,85.39,85.3,85.39,52944.0,85.38,85.39,85.3,85.39,52944.0
2021-10-15 14:55:00,85.37,85.4,85.31,85.33,24768.0,85.37,85.4,85.31,85.33,24768.0
2021-10-15 15:00:00,85.33,85.35,85.28,85.28,15000.0,85.33,85.35,85.28,85.28,15000.0
2021-10-15 15:05:00,85.28,85.33,85.27,85.33,45156.0,85.28,85.33,85.27,85.33,45156.0
2021-10-15 15:10:00,85.35,85.38,85.28,85.33,27468.0,85.35,85.38,85.28,85.33,27468.0
2021-10-15 15:15:00,85.3,85.33,85.27,85.28,61608.0,85.3,85.33,85.27,85.28,61608.0
2021-10-15 15:20:00,85.29,85.31,85.27,85.29,12870.0,85.29,85.31,85.27,85.29,12870.0
2021-10-15 15:25:00,85.29,85.34,85.26,85.28,51792.0,85.29,85.34,85.26,85.28,51792.0
2021-10-15 15:30:00,85.25,85.28,85.22,85.28,57306.0,85.25,85.28,85.22,85.28,57306.0
2021-10-15 15:35:00,85.27,85.27,85.19,85.19,36960.0,85.27,85.27,85.19,85.19,36960.0
2021-10-15 15:40:00,85.19,85.22,85.15,85.16,91452.0,85.19,85.22,85.15,85.16,91452.0
2021-10-15 15:45:00,85.15,85.15,84.79,84.79,140910.0,85.15,85.15,84.79,84.79,140910.0
2021-10-15 15:50:00,84.8,84.92,84.71,84.8,365064.0,84.8,84.92,84.71,84.8,365064.0
2021-10-15 15:55:00,84.82,84.84,84.38,84.64,757878.0,84.82,84.84,84.38,84.64,757878.0
2021-10-18 09:30:00,85.0,85.04,84.64,84.83,106326.0,85.0,85.04,84.64,84.83,106326.0
2021-10-18 09:35:00,84.72,85.09,84.64,84.99,26700.0,84.72,85.09,84.64,84.99,26700.0
2021-10-18 09:40:00,85.12,85.49,84.95,85.37,59784.0,85.12,85.49,84.95,85.37,59784.0
2021-10-18 09:45:00,85.27,85.31,85.08,85.31,25806.0,85.27,85.31,85.08,85.31,25806.0
2021-10-18 09:50:00,85.31,85.31,85.12,85.17,26700.0,85.31,85.31,85.12,85.17,26700.0
2021-10-18 09:55:00,85.17,85.43,85.1,85.25,29628.0,85.17,85.43,85.1,85.25,29628.0
2021-10-18 10:00:00,85.26,85.26,84.92,85.04,41184.0,85.26,85.26,84.92,85.04,41184.0
2021-10-18 10:05:00,85.0,85.2,84.83,85.01,62910.0,85.0,85.2,84.83,85.01,62910.0
2021-10-18 10:10:00,85.06,85.33,84.95,85.33,46056.0,85.06,85.33,84.95,85.33,46056.0
2021-10-18 10:15:00,85.33,85.38,85.21,85.33,127158.0,85.33,85.38,85.21,85.33,127158.0
2021-10-18 10:20:00,85.33,85.42,85.32,85.37,48684.0,85.33,85.42,85.32,85.37,48684.0
2021-10-18 10:25:00,85.38,85.45,85.38,85.39,20394.0,85.38,85.45,85.38,85.39,20394.0
2021-10-18 10:30:00,85.36,85.37,84.98,84.99,37626.0,85.36,85.37,84.98,84.99,37626.0
2021-10-18 10:35:00,84.97,85.12,84.97,85.08,22836.0,84.97,85.12,84.97,85.08,22836.0
2021-10-18 10:40:00,85.04,85.04,84.94,85.0,9120.0,85.04,85.04,84.94,85.0,9120.0
2021-10-18 10:45:00,84.97,85.17,84.97,85.12,60108.0,84.97,85.17,84.97,85.12,60108.0
2021-10-18 10:50:00,85.15,85.15,85.06,85.1,25632.0,85.15,85.15,85.06,85.1,25632.0
2021-10-18 10:55:00,85.09,85.17,85.08,85.09,4326.0,85.09,85.17,85.08,85.09,4326.0
2021-10-18 11:00:00,85.14,85.15,85.05,85.05,12876.0,85.14,85.15,85.05,85.05,12876.0
2021-10-18 11:05:00,85.1,85.19,85.09,85.16,38652.0,85.1,85.19,85.09,85.16,38652.0
2021-10-18 11:10:00,85.16,85.19,85.14,85.14,12750.0,85.16,85.19,85.14,85.14,12750.0
2021-10-18 11:15:00,85.12,85.21,84.95,85.21,30240.0,85.12,85.21,84.95,85.21,30240.0
2021-10-18 11:20:00,85.19,85.19,85.02,85.09,12036.0,85.19,85.19,85.02,85.09,12036.0
2021-10-18 11:25:00,85.05,85.1,85.05,85.1,7890.0,85.05,85.1,85.05,85.1,7890.0
2021-10-18 11:30:00,85.03,85.21,85.03,85.17,15006.0,85.03,85.21,85.03,85.17,15006.0
2021-10-18 11:35:00,85.17,85.18,85.05,85.15,10494.0,85.17,85.18,85.05,85.15,10494.0
2021-10-18 11:40:00,85.1,85.25,85.09,85.25,24090.0,85.1,85.25,85.09,85.25,24090.0
2021-10-18 11:45:00,85.23,85.3,85.18,85.26,9768.0,85.23,85.3,85.18,85.26,9768.0
2021-10-18 11:50:00,85.26,85.42,85.26,85.38,18960.0,85.26,85.42,85.26,85.38,18960.0
2021-10-18 11:55:00,85.38,85.39,85.34,85.39,13146.0,85.38,85.39,85.34,85.39,13146.0
2021-10-18 12:00:00,85.36,85.46,85.35,85.39,36792.0,85.36,85.46,85.35,85.39,36792.0
2021-10-18 12:05:00,85.41,85.49,85.39,85.44,32778.0,85.41,85.49,85.39,85.44,32778.0
2021-10-18 12:10:00,85.45,85.55,85.44,85.55,20766.0,85.45,85.55,85.44,85.55,20766.0
2021-10-18 12:15:00,85.55,85.55,85.43,85.44,38358.0,85.55,85.55,85.43,85.44,38358.0
2021-10-18 12:20:00,85.45,85.46,85.3,85.3,16062.0,85.45,85.46,85.3,85.3,16062.0
2021-10-18 12:25:00,85.32,85.46,85.32,85.4,22392.0,85.32,85.46,85.32,85.4,22392.0
2021-10-18 12:30:00,85.42,85.52,85.38,85.52,15876.0,85.42,85.52,85.38,85.52,15876.0
2021-10-18 12:35:00,85.54,85.56,85.52,85.56,18984.0,85.54,85.56,85.52,85.56,18984.0
2021-10-18 12:40:00,85.62,85.62,85.56,85.62,40704.0,85.62,85.62,85.56,85.62,40704.0
2021-10-18 12:45:00,85.58,85.62,85.53,85.57,75438.0,85.58,85.62,85.53,85.57,75438.0
2021-10-18 12:50:00,85.57,85.67,85.57,85.67,86688.0,85.57,85.67,85.57,85.67,86688.0
2021-10-18 12:55:00,85.65,85.66,85.58,85.66,23376.0,85.65,85.66,85.58,85.66,23376.0
2021-10-18 13:00:00,85.68,85.71,85.66,85.69,24750.0,85.68,85.71,85.66,85.69,24750.0
2021-10-18 13:05:00,85.67,85.67,85.6,85.63,9714.0,85.67,85.67,85.6,85.63,9714.0
2021-10-18 13:10:00,85.62,85.76,85.62,85.76,20856.0,85.62,85.76,85.62,85.76,20856.0
2021-10-18 13:15:00,85.78,85.8,85.75,85.79,17346.0,85.78,85.8,85.75,85.79,17346.0
2021-10-18 13:20:00,85.77,85.8,85.74,85.78,14952.0,85.77,85.8,85.74,85.78,14952.0
2021-10-18 13:25:00,85.76,85.81,85.74,85.81,34836.0,85.76,85.81,85.74,85.81,34836.0
2021-10-18 13:30:00,85.78,85.82,85.78,85.79,4050.0,85.78,85.82,85.78,85.79,4050.0
2021-10-18 13:35:00,85.76,85.81,85.76,85.78,13722.0,85.76,85.81,85.76,85.78,13722.0
2021-10-18 13:40:00,85.77,85.78,85.75,85.77,6102.0,85.77,85.78,85.75,85.77,6102.0
2021-10-18 13:45:00,85.78,85.78,85.58,85.6,23208.0,85.78,85.78,85.58,85.6,23208.0
2021-10-18 13:50:00,85.61,85.63,85.58,85.63,20112.0,85.61,85.63,85.58,85.63,20112.0
2021-10-18 13:55:00,85.67,85.71,85.58,85.64,23130.0,85.67,85.71,85.58,85.64,23130.0
2021-10-18 14:00:00,85.65,85.7,85.65,85.65,10800.0,85.65,85.7,85.65,85.65,10800.0
2021-10-18 14:05:00,85.69,85.69,85.63,85.64,28770.0,85.69,85.69,85.63,85.64,28770.0
2021-10-18 14:10:00,85.65,85.65,85.62,85.62,18360.0,85.65,85.65,85.62,85.62,18360.0
2021-10-18 14:15:00,85.62,85.66,85.62,85.62,14124.0,85.62,85.66,85.62,85.62,14124.0
2021-10-18 14:20:00,85.63,85.7,85.63,85.69,15174.0,85.63,85.7,85.63,85.69,15174.0
2021-10-18 14:25:00,85.69,85.72,85.63,85.71,20400.0,85.69,85.72,85.63,85.71,20400.0
2021-10-18 14:30:00,85.74,85.75,85.69,85.71,17934.0,85.74,85.75,85.69,85.71,17934.0
2021-10-18 14:35:00,85.73,85.76,85.68,85.7,29160.0,85.73,85.76,85.68,85.7,29160.0
2021-10-18 14:40:00,85.71,85.75,85.67,85.73,36876.0,85.71,85.75,85.67,85.73,36876.0
2021-10-18 14:45:00,85.73,85.73,85.64,85.68,34488.0,85.73,85.73,85.64,85.68,34488.0
2021-10-18 14:50:00,85.64,85.69,85.62,85.68,33402.0,85.64,85.69,85.62,85.68,33402.0
2021-10-18 14:55:00,85.69,85.69,85.56,85.58,19422.0,85.69,85.69,85.56,85.58,19422.0
2021-10-18 15:00:00,85.53,85.54,85.47,85.51,23184.0,85.53,85.54,85.47,85.51,23184.0
2021-10-18 15:05:00,85.53,85.57,85.52,85.57,17628.0,85.53,85.57,85.52,85.57,17628.0
2021-10-18 15:10:00,85.56,85.62,85.56,85.6,14394.0,85.56,85.62,85.56,85.6,14394.0
2021-10-18 15:15:00,85.6,85.65,85.58,85.61,25404.0,85.6,85.65,85.58,85.61,25404.0
2021-10-18 15:20:00,85.66,85.67,85.61,85.62,18462.0,85.66,85.67,85.61,85.62,18462.0
2021-10-18 15:25:00,85.62,85.65,85.57,85.64,16176.0,85.62,85.65,85.57,85.64,16176.0
2021-10-18 15:30:00,85.63,85.81,85.63,85.76,47802.0,85.63,85.81,85.63,85.76,47802.0
2021-10-18 15:35:00,85.76,85.83,85.73,85.74,51924.0,85.76,85.83,85.73,85.74,51924.0
2021-10-18 15:40:00,85.71,85.83,85.71,85.81,42366.0,85.71,85.83,85.71,85.81,42366.0
2021-10-18 15:45:00,85.82,85.88,85.71,85.77,96306.0,85.82,85.88,85.71,85.77,96306.0
2021-10-18 15:50:00,85.79,85.98,85.79,85.92,216726.0,85.79,85.98,85.79,85.92,216726.0
2021-10-18 15:55:00,85.92,85.98,85.84,85.9,255576.0,85.92,85.98,85.84,85.9,255576.0
2021-10-19 09:30:00,86.01,86.05,85.44,85.71,245256.0,86.01,86.05,85.44,85.71,245256.0
2021-10-19 09:35:00,85.76,86.05,85.76,86.05,40080.0,85.76,86.05,85.76,86.05,40080.0
2021-10-19 09:40:00,86.16,86.16,85.86,85.92,37194.0,86.16,86.16,85.86,85.92,37194.0
2021-10-19 09:45:00,85.87,85.96,85.44,85.57,211632.0,85.87,85.96,85.44,85.57,211632.0
2021-10-19 09:50:00,85.55,85.55,85.1,85.3,118482.0,85.55,85.55,85.1,85.3,118482.0
2021-10-19 09:55:00,85.23,85.27,84.72,85.0,72726.0,85.23,85.27,84.72,85.0,72726.0
2021-10-19 10:00:00,84.96,85.06,84.67,84.89,67254.0,84.96,85.06,84.67,84.89,67254.0
2021-10-19 10:05:00,84.88,85.0,84.86,84.97,64818.0,84.88,85.0,84.86,84.97,64818.0
2021-10-19 10:10:00,84.93,84.97,84.67,84.97,46038.0,84.93,84.97,84.67,84.97,46038.0
2021-10-19 10:15:00,84.95,84.99,84.68,84.68,102426.0,84.95,84.99,84.68,84.68,102426.0
2021-10-19 10:20:00,84.72,84.91,84.67,84.82,193122.0,84.72,84.91,84.67,84.82,193122.0
2021-10-19 10:25:00,84.82,84.91,84.79,84.86,101994.0,84.82,84.91,84.79,84.86,101994.0
2021-10-19 10:30:00,84.87,84.87,84.71,84.71,26442.0,84.87,84.87,84.71,84.71,26442.0
2021-10-19 10:35:00,84.71,84.76,84.55,84.61,29496.0,84.71,84.76,84.55,84.61,29496.0
2021-10-19 10:40:00,84.64,84.76,84.64,84.71,46902.0,84.64,84.76,84.64,84.71,46902.0
2021-10-19 10:45:00,84.69,84.97,84.68,84.97,33354.0,84.69,84.97,84.68,84.97,33354.0
2021-10-19 10:50:00,84.93,85.13,84.93,85.13,26874.0,84.93,85.13,84.93,85.13,26874.0
2021-10-19 10:55:00,85.08,85.24,85.08,85.22,25554.0,85.08,85.24,85.08,85.22,25554.0
2021-10-19 11:00:00,85.23,85.3,85.16,85.18,36006.0,85.23,85.3,85.16,85.18,36006.0
2021-10-19 11:05:00,85.19,85.2,85.12,85.17,13188.0,85.19,85.2,85.12,85.17,13188.0
2021-10-19 11:10:00,85.19,85.19,85.07,85.18,34446.0,85.19,85.19,85.07,85.18,34446.0
2021-10-19 11:15:00,85.21,85.22,85.08,85.18,21222.0,85.21,85.22,85.08,85.18,21222.0
2021-10-19 11:20:00,85.19,85.26,85.17,85.25,17406.0,85.19,85.26,85.17,85.25,17406.0
2021-10-19 11:25:00,85.26,85.32,85.26,85.31,13950.0,85.26,85.32,85.26,85.31,13950.0
2021-10-19 11:30:00,85.32,85.35,85.25,85.27,26208.0,85.32,85.35,85.25,85.27,26208.0
2021-10-19 11:35:00,85.3,85.33,85.26,85.27,17190.0,85.3,85.33,85.26,85.27,17190.0
2021-10-19 11:40:00,85.3,85.41,85.25,85.41,37224.0,85.3,85.41,85.25,85.41,37224.0
2021-10-19 11:45:00,85.39,85.39,85.29,85.36,28992.0,85.39,85.39,85.29,85.36,28992.0
2021-10-19 11:50:00,85.37,85.38,85.21,85.38,35730.0,85.37,85.38,85.21,85.38,35730.0
2021-10-19 11:55:00,85.42,85.42,85.27,85.3,40740.0,85.42,85.42,85.27,85.3,40740.0
2021-10-19 12:00:00,85.31,85.32,85.27,85.3,13842.0,85.31,85.32,85.27,85.3,13842.0
2021-10-19 12:05:00,85.24,85.26,85.13,85.15,17118.0,85.24,85.26,85.13,85.15,17118.0
2021-10-19 12:10:00,85.11,85.11,85.05,85.07,3132.0,85.11,85.11,85.05,85.07,3132.0
2021-10-19 12:15:00,85.03,85.15,85.03,85.15,19800.0,85.03,85.15,85.03,85.15,19800.0
2021-10-19 12:20:00,85.11,85.16,85.03,85.06,35082.0,85.11,85.16,85.03,85.06,35082.0
2021-10-19 12:25:00,85.05,85.23,85.03,85.23,59238.0,85.05,85.23,85.03,85.23,59238.0
2021-10-19 12:30:00,85.3,85.35,85.26,85.27,16482.0,85.3,85.35,85.26,85.27,16482.0
2021-10-19 12:35:00,85.24,85.27,85.2,85.27,4770.0,85.24,85.27,85.2,85.27,4770.0
2021-10-19 12:40:00,85.27,85.34,85.27,85.34,6606.0,85.27,85.34,85.27,85.34,6606.0
2021-10-19 12:45:00,85.37,85.43,85.32,85.32,7800.0,85.37,85.43,85.32,85.32,7800.0
2021-10-19 12:50:00,85.3,85.45,85.3,85.4,21198.0,85.3,85.45,85.3,85.4,21198.0
2021-10-19 12:55:00,85.42,85.46,85.42,85.43,4200.0,85.42,85.46,85.42,85.43,4200.0
2021-10-19 13:00:00,85.46,85.52,85.46,85.52,14466.0,85.46,85.52,85.46,85.52,14466.0
2021-10-19 13:05:00,85.5,85.5,85.44,85.45,12354.0,85.5,85.5,85.44,85.45,12354.0
2021-10-19 13:10:00,85.41,85.46,85.39,85.46,12060.0,85.41,85.46,85.39,85.46,12060.0
2021-10-19 13:15:00,85.46,85.46,85.36,85.38,36522.0,85.46,85.46,85.36,85.38,36522.0
2021-10-19 13:20:00,85.37,85.44,85.36,85.44,45258.0,85.37,85.44,85.36,85.44,45258.0
2021-10-19 13:25:00,85.42,85.43,85.39,85.41,5400.0,85.42,85.43,85.39,85.41,5400.0
2021-10-19 13:30:00,85.42,85.49,85.42,85.45,9606.0,85.42,85.49,85.42,85.45,9606.0
2021-10-19 13:35:00,85.38,85.43,85.37,85.42,7800.0,85.38,85.43,85.37,85.42,7800.0
2021-10-19 13:40:00,85.42,85.43,85.36,85.4,55404.0,85.42,85.43,85.36,85.4,55404.0
2021-10-19 13:45:00,85.42,85.42,85.4,85.4,2400.0,85.42,85.42,85.4,85.4,2400.0
2021-10-19 13:50:00,85.41,85.42,85.38,85.42,4800.0,85.41,85.42,85.38,85.42,4800.0
2021-10-19 13:55:00,85.41,85.52,85.38,85.49,24852.0,85.41,85.52,85.38,85.49,24852.0
2021-10-19 14:00:00,85.52,85.56,85.46,85.52,18282.0,85.52,85.56,85.46,85.52,18282.0
2021-10-19 14:05:00,85.51,85.53,85.43,85.49,12228.0,85.51,85.53,85.43,85.49,12228.0
2021-10-19 14:10:00,85.45,85.48,85.42,85.42,9000.0,85.45,85.48,85.42,85.42,9000.0
2021-10-19 14:15:00,85.48,85.56,85.48,85.56,12168.0,85.48,85.56,85.48,85.56,12168.0
2021-10-19 14:20:00,85.56,85.57,85.49,85.55,21918.0,85.56,85.57,85.49,85.55,21918.0
2021-10-19 14:25:00,85.57,85.63,85.53,85.53,23898.0,85.57,85.63,85.53,85.53,23898.0
2021-10-19 14:30:00,85.53,85.53,85.43,85.48,73200.0,85.53,85.53,85.43,85.48,73200.0
2021-10-19 14:35:00,85.5,85.57,85.4,85.41,45324.0,85.5,85.57,85.4,85.41,45324.0
2021-10-19 14:40:00,85.4,85.41,85.31,85.31,11844.0,85.4,85.41,85.31,85.31,11844.0
2021-10-19 14:45:00,85.26,85.28,85.19,85.19,3600.0,85.26,85.28,85.19,85.19,3600.0
2021-10-19 14:50:00,85.16,85.22,85.14,85.22,10296.0,85.16,85.22,85.14,85.22,10296.0
2021-10-19 14:55:00,85.2,85.27,85.16,85.27,13506.0,85.2,85.27,85.16,85.27,13506.0
2021-10-19 15:00:00,85.27,85.35,85.21,85.35,19692.0,85.27,85.35,85.21,85.35,19692.0
2021-10-19 15:05:00,85.39,85.45,85.39,85.45,5400.0,85.39,85.45,85.39,85.45,5400.0
2021-10-19 15:10:00,85.44,85.44,85.39,85.42,8598.0,85.44,85.44,85.39,85.42,8598.0
2021-10-19 15:15:00,85.4,85.51,85.4,85.49,22416.0,85.4,85.51,85.4,85.49,22416.0
2021-10-19 15:20:00,85.49,85.49,85.37,85.38,19668.0,85.49,85.49,85.37,85.38,19668.0
2021-10-19 15:25:00,85.39,85.43,85.39,85.42,15522.0,85.39,85.43,85.39,85.42,15522.0
2021-10-19 15:30:00,85.42,85.43,85.33,85.41,27846.0,85.42,85.43,85.33,85.41,27846.0
2021-10-19 15:35:00,85.42,85.48,85.4,85.42,19278.0,85.42,85.48,85.4,85.42,19278.0
2021-10-19 15:40:00,85.38,85.49,85.36,85.49,28662.0,85.38,85.49,85.36,85.49,28662.0
2021-10-19 15:45:00,85.49,85.65,85.49,85.59,46410.0,85.49,85.65,85.49,85.59,46410.0
2021-10-19 15:50:00,85.58,85.6,85.52,85.56,65544.0,85.58,85.6,85.52,85.56,65544.0
2021-10-19 15:55:00,85.54,85.6,85.38,85.4,215034.0,85.54,85.6,85.38,85.4,215034.0
2021-10-20 09:30:00,85.9,86.56,85.9,86.5,148716.0,85.9,86.56,85.9,86.5,148716.0
2021-10-20 09:35:00,86.52,86.54,85.99,86.33,76458.0,86.52,86.54,85.99,86.33,76458.0
2021-10-20 09:40:00,86.36,86.58,85.94,86.01,88536.0,86.36,86.58,85.94,86.01,88536.0
2021-10-20 09:45:00,86.01,86.01,85.67,85.75,75492.0,86.01,86.01,85.67,85.75,75492.0
2021-10-20 09:50:00,85.83,85.83,85.28,85.39,54798.0,85.83,85.83,85.28,85.39,54798.0
2021-10-20 09:55:00,85.44,85.6,85.4,85.54,34062.0,85.44,85.6,85.4,85.54,34062.0
2021-10-20 10:00:00,85.6,85.6,85.25,85.39,41070.0,85.6,85.6,85.25,85.39,41070.0
2021-10-20 10:05:00,85.36,85.52,85.32,85.52,21984.0,85.36,85.52,85.32,85.52,21984.0
2021-10-20 10:10:00,85.53,85.67,85.51,85.63,20400.0,85.53,85.67,85.51,85.63,20400.0
2021-10-20 10:15:00,85.6,85.61,85.25,85.51,48912.0,85.6,85.61,85.25,85.51,48912.0
2021-10-20 10:20:00,85.48,85.56,85.39,85.53,15000.0,85.48,85.56,85.39,85.53,15000.0
2021-10-20 10:25:00,85.54,85.65,85.5,85.59,63906.0,85.54,85.65,85.5,85.59,63906.0
2021-10-20 10:30:00,85.58,85.63,85.48,85.55,20394.0,85.58,85.63,85.48,85.55,20394.0
2021-10-20 10:35:00,85.56,85.58,85.41,85.41,13608.0,85.56,85.58,85.41,85.41,13608.0
2021-10-20 10:40:00,85.34,85.45,85.32,85.39,27384.0,85.34,85.45,85.32,85.39,27384.0
2021-10-20 10:45:00,85.35,85.39,85.25,85.37,18888.0,85.35,85.39,85.25,85.37,18888.0
2021-10-20 10:50:00,85.38,85.42,85.2,85.2,40944.0,85.38,85.42,85.2,85.2,40944.0
2021-10-20 10:55:00,85.26,85.26,85.0,85.0,18918.0,85.26,85.26,85.0,85.0,18918.0
2021-10-20 11:00:00,84.94,84.94,84.73,84.73,27606.0,84.94,84.94,84.73,84.73,27606.0
2021-10-20 11:05:00,84.73,84.8,84.62,84.8,56742.0,84.73,84.8,84.62,84.8,56742.0
2021-10-20 11:10:00,84.81,84.81,84.42,84.5,29010.0,84.81,84.81,84.42,84.5,29010.0
2021-10-20 11:15:00,84.58,84.7,84.56,84.6,13200.0,84.58,84.7,84.56,84.6,13200.0
2021-10-20 11:20:00,84.66,84.71,84.65,84.68,13308.0,84.66,84.71,84.65,84.68,13308.0
2021-10-20 11:25:00,84.63,84.77,84.61,84.65,24786.0,84.63,84.77,84.61,84.65,24786.0
2021-10-20 11:30:00,84.71,84.83,84.61,84.68,38274.0,84.71,84.83,84.61,84.68,38274.0
2021-10-20 11:35:00,84.63,84.76,84.61,84.76,13212.0,84.63,84.76,84.61,84.76,13212.0
2021-10-20 11:40:00,84.75,84.8,84.72,84.78,20610.0,84.75,84.8,84.72,84.78,20610.0
2021-10-20 11:45:00,84.8,84.94,84.79,84.88,23382.0,84.8,84.94,84.79,84.88,23382.0
2021-10-20 11:50:00,84.88,84.93,84.87,84.91,17958.0,84.88,84.93,84.87,84.91,17958.0
2021-10-20 11:55:00,84.87,84.93,84.83,84.88,19620.0,84.87,84.93,84.83,84.88,19620.0
2021-10-20 12:00:00,84.9,84.9,84.83,84.83,32268.0,84.9,84.9,84.83,84.83,32268.0
2021-10-20 12:05:00,84.79,84.84,84.79,84.81,20322.0,84.79,84.84,84.79,84.81,20322.0
2021-10-20 12:10:00,84.79,84.82,84.75,84.82,31386.0,84.79,84.82,84.75,84.82,31386.0
2021-10-20 12:15:00,84.76,84.78,84.74,84.74,12546.0,84.76,84.78,84.74,84.74,12546.0
2021-10-20 12:20:00,84.72,84.77,84.71,84.74,15012.0,84.72,84.77,84.71,84.74,15012.0
2021-10-20 12:25:00,84.72,84.79,84.72,84.78,23760.0,84.72,84.79,84.72,84.78,23760.0
2021-10-20 12:30:00,84.76,84.99,84.76,84.99,17400.0,84.76,84.99,84.76,84.99,17400.0
2021-10-20 12:35:00,84.93,85.01,84.92,84.92,13320.0,84.93,85.01,84.92,84.92,13320.0
2021-10-20 12:40:00,84.94,84.95,84.84,84.92,20400.0,84.94,84.95,84.84,84.92,20400.0
2021-10-20 12:45:00,84.91,85.04,84.89,85.04,10800.0,84.91,85.04,84.89,85.04,10800.0
2021-10-20 12:50:00,85.06,85.08,85.0,85.05,7200.0,85.06,85.08,85.0,85.05,7200.0
2021-10-20 12:55:00,85.03,85.12,85.03,85.11,9000.0,85.03,85.12,85.03,85.11,9000.0
2021-10-20 13:00:00,85.13,85.13,85.05,85.1,15000.0,85.13,85.13,85.05,85.1,15000.0
2021-10-20 13:05:00,85.1,85.1,84.97,85.02,12084.0,85.1,85.1,84.97,85.02,12084.0
2021-10-20 13:10:00,84.97,84.98,84.92,84.98,14268.0,84.97,84.98,84.92,84.98,14268.0
2021-10-20 13:15:00,84.98,85.0,84.9,84.91,30900.0,84.98,85.0,84.9,84.91,30900.0
2021-10-20 13:20:00,84.91,84.91,84.74,84.77,32472.0,84.91,84.91,84.74,84.77,32472.0
2021-10-20 13:25:00,84.77,84.79,84.72,84.72,16200.0,84.77,84.79,84.72,84.72,16200.0
2021-10-20 13:30:00,84.69,84.76,84.69,84.75,12240.0,84.69,84.76,84.69,84.75,12240.0
2021-10-20 13:35:00,84.74,84.92,84.73,84.86,72600.0,84.74,84.92,84.73,84.86,72600.0
2021-10-20 13:40:00,84.88,84.88,84.73,84.81,15150.0,84.88,84.88,84.73,84.81,15150.0
2021-10-20 13:45:00,84.83,84.96,84.83,84.96,18324.0,84.83,84.96,84.83,84.96,18324.0
2021-10-20 13:50:00,84.96,84.96,84.88,84.94,11754.0,84.96,84.96,84.88,84.94,11754.0
2021-10-20 13:55:00,84.93,84.93,84.87,84.9,3948.0,84.93,84.93,84.87,84.9,3948.0
2021-10-20 14:00:00,84.86,84.92,84.82,84.92,18606.0,84.86,84.92,84.82,84.92,18606.0
2021-10-20 14:05:00,84.94,85.03,84.92,84.99,5400.0,84.94,85.03,84.92,84.99,5400.0
2021-10-20 14:10:00,84.96,85.1,84.94,85.06,23274.0,84.96,85.1,84.94,85.06,23274.0
2021-10-20 14:15:00,85.06,85.11,85.03,85.11,7422.0,85.06,85.11,85.03,85.11,7422.0
2021-10-20 14:20:00,85.09,85.13,84.96,84.96,46842.0,85.09,85.13,84.96,84.96,46842.0
2021-10-20 14:25:00,84.96,85.02,84.95,85.0,32076.0,84.96,85.02,84.95,85.0,32076.0
2021-10-20 14:30:00,84.99,85.01,84.96,84.99,12348.0,84.99,85.01,84.96,84.99,12348.0
2021-10-20 14:35:00,84.98,85.0,84.94,84.98,22962.0,84.98,85.0,84.94,84.98,22962.0
2021-10-20 14:40:00,85.02,85.03,84.98,84.98,20400.0,85.02,85.03,84.98,84.98,20400.0
2021-10-20 14:45:00,84.98,85.17,84.98,85.16,185958.0,84.98,85.17,84.98,85.16,185958.0
2021-10-20 14:50:00,85.16,85.2,85.16,85.18,5400.0,85.16,85.2,85.16,85.18,5400.0
2021-10-20 14:55:00,85.17,85.22,85.17,85.22,11994.0,85.17,85.22,85.17,85.22,11994.0
2021-10-20 15:00:00,85.22,85.3,85.22,85.28,13506.0,85.22,85.3,85.22,85.28,13506.0
2021-10-20 15:05:00,85.3,85.35,85.27,85.35,7512.0,85.3,85.35,85.27,85.35,7512.0
2021-10-20 15:10:00,85.37,85.4,85.34,85.36,26244.0,85.37,85.4,85.34,85.36,26244.0
2021-10-20 15:15:00,85.36,85.36,85.25,85.28,22308.0,85.36,85.36,85.25,85.28,22308.0
2021-10-20 15:20:00,85.28,85.28,85.2,85.22,19872.0,85.28,85.28,85.2,85.22,19872.0
2021-10-20 15:25:00,85.21,85.21,85.09,85.09,33150.0,85.21,85.21,85.09,85.09,33150.0
2021-10-20 15:30:00,85.08,85.09,84.9,85.07,91362.0,85.08,85.09,84.9,85.07,91362.0
2021-10-20 15:35:00,85.06,85.1,84.97,84.98,42342.0,85.06,85.1,84.97,84.98,42342.0
2021-10-20 15:40:00,84.97,85.04,84.89,85.04,47400.0,84.97,85.04,84.89,85.04,47400.0
2021-10-20 15:45:00,85.04,85.05,84.86,84.94,72756.0,85.04,85.05,84.86,84.94,72756.0
2021-10-20 15:50:00,84.95,85.08,84.93,85.08,125220.0,84.95,85.08,84.93,85.08,125220.0
2021-10-20 15:55:00,85.07,85.37,85.05,85.29,389952.0,85.07,85.37,85.05,85.29,389952.0
2021-10-21 09:30:00,85.13,85.13,84.39,84.6,175284.0,85.13,85.13,84.39,84.6,175284.0
2021-10-21 09:35:00,84.61,84.65,84.42,84.51,65754.0,84.61,84.65,84.42,84.51,65754.0
2021-10-21 09:40:00,84.41,84.64,84.35,84.57,59586.0,84.41,84.64,84.35,84.57,59586.0
2021-10-21 09:45:00,84.61,84.73,84.44,84.44,99444.0,84.61,84.73,84.44,84.44,99444.0
2021-10-21 09:50:00,84.52,84.61,84.33,84.49,70110.0,84.52,84.61,84.33,84.49,70110.0
2021-10-21 09:55:00,84.51,84.65,84.26,84.31,99444.0,84.51,84.65,84.26,84.31,99444.0
2021-10-21 10:00:00,84.31,84.31,84.01,84.08,125832.0,84.31,84.31,84.01,84.08,125832.0
2021-10-21 10:05:00,83.99,84.0,83.49,83.5,301338.0,83.99,84.0,83.49,83.5,301338.0
2021-10-21 10:10:00,83.49,83.66,83.05,83.25,343200.0,83.49,83.66,83.05,83.25,343200.0
2021-10-21 10:15:00,83.23,83.77,83.21,83.57,385566.0,83.23,83.77,83.21,83.57,385566.0
2021-10-21 10:20:00,83.58,83.69,83.35,83.35,153972.0,83.58,83.69,83.35,83.35,153972.0
2021-10-21 10:25:00,83.43,83.43,83.26,83.32,207810.0,83.43,83.43,83.26,83.32,207810.0
2021-10-21 10:30:00,83.3,83.45,83.24,83.41,214698.0,83.3,83.45,83.24,83.41,214698.0
2021-10-21 10:35:00,83.38,83.66,83.26,83.62,191916.0,83.38,83.66,83.26,83.62,191916.0
2021-10-21 10:40:00,83.65,83.68,83.53,83.54,50634.0,83.65,83.68,83.53,83.54,50634.0
2021-10-21 10:45:00,83.54,83.62,83.51,83.61,41274.0,83.54,83.62,83.51,83.61,41274.0
2021-10-21 10:50:00,83.58,83.93,83.58,83.91,94434.0,83.58,83.93,83.58,83.91,94434.0
2021-10-21 10:55:00,83.95,83.96,83.7,83.76,44754.0,83.95,83.96,83.7,83.76,44754.0
2021-10-21 11:00:00,83.73,83.95,83.7,83.88,58764.0,83.73,83.95,83.7,83.88,58764.0
2021-10-21 11:05:00,83.9,83.9,83.78,83.84,85374.0,83.9,83.9,83.78,83.84,85374.0
2021-10-21 11:10:00,83.84,84.41,83.84,84.38,163626.0,83.84,84.41,83.84,84.38,163626.0
2021-10-21 11:15:00,84.37,84.39,83.99,84.04,67422.0,84.37,84.39,83.99,84.04,67422.0
2021-10-21 11:20:00,84.08,84.11,83.9,84.0,59106.0,84.08,84.11,83.9,84.0,59106.0
2021-10-21 11:25:00,83.97,84.02,83.88,83.91,43440.0,83.97,84.02,83.88,83.91,43440.0
2021-10-21 11:30:00,83.87,83.93,83.69,83.72,48204.0,83.87,83.93,83.69,83.72,48204.0
2021-10-21 11:35:00,83.77,83.77,83.61,83.7,54402.0,83.77,83.77,83.61,83.7,54402.0
2021-10-21 11:40:00,83.72,83.91,83.67,83.8,31878.0,83.72,83.91,83.67,83.8,31878.0
2021-10-21 11:45:00,83.8,83.86,83.74,83.85,29586.0,83.8,83.86,83.74,83.85,29586.0
2021-10-21 11:50:00,83.83,83.95,83.8,83.93,29016.0,83.83,83.95,83.8,83.93,29016.0
2021-10-21 11:55:00,83.92,84.15,83.89,84.15,73050.0,83.92,84.15,83.89,84.15,73050.0
2021-10-21 12:00:00,84.18,84.21,84.15,84.15,16338.0,84.18,84.21,84.15,84.15,16338.0
2021-10-21 12:05:00,84.1,84.26,84.07,84.23,57294.0,84.1,84.26,84.07,84.23,57294.0
2021-10-21 12:10:00,84.24,84.4,84.21,84.35,169158.0,84.24,84.4,84.21,84.35,169158.0
2021-10-21 12:15:00,84.3,84.42,84.21,84.25,275448.0,84.3,84.42,84.21,84.25,275448.0
2021-10-21 12:20:00,84.27,84.28,84.09,84.28,46554.0,84.27,84.28,84.09,84.28,46554.0
2021-10-21 12:25:00,84.26,84.28,84.2,84.24,19974.0,84.26,84.28,84.2,84.24,19974.0
2021-10-21 12:30:00,84.22,84.34,84.22,84.24,28614.0,84.22,84.34,84.22,84.24,28614.0
2021-10-21 12:35:00,84.23,84.36,84.23,84.36,40566.0,84.23,84.36,84.23,84.36,40566.0
2021-10-21 12:40:00,84.37,84.49,84.32,84.49,25332.0,84.37,84.49,84.32,84.49,25332.0
2021-10-21 12:45:00,84.48,84.5,84.37,84.43,69078.0,84.48,84.5,84.37,84.43,69078.0
2021-10-21 12:50:00,84.44,84.49,84.38,84.45,69942.0,84.44,84.49,84.38,84.45,69942.0
2021-10-21 12:55:00,84.43,84.54,84.41,84.41,154944.0,84.43,84.54,84.41,84.41,154944.0
2021-10-21 13:00:00,84.41,84.49,84.41,84.44,32412.0,84.41,84.49,84.41,84.44,32412.0
2021-10-21 13:05:00,84.47,84.69,84.46,84.69,52434.0,84.47,84.69,84.46,84.69,52434.0
2021-10-21 13:10:00,84.7,84.75,84.65,84.71,22050.0,84.7,84.75,84.65,84.71,22050.0
2021-10-21 13:15:00,84.71,84.9,84.68,84.88,55200.0,84.71,84.9,84.68,84.88,55200.0
2021-10-21 13:20:00,84.83,84.86,84.75,84.78,60930.0,84.83,84.86,84.75,84.78,60930.0
2021-10-21 13:25:00,84.79,84.85,84.77,84.79,37134.0,84.79,84.85,84.77,84.79,37134.0
2021-10-21 13:30:00,84.79,84.81,84.76,84.77,25692.0,84.79,84.81,84.76,84.77,25692.0
2021-10-21 13:35:00,84.77,84.91,84.77,84.91,39804.0,84.77,84.91,84.77,84.91,39804.0
2021-10-21 13:40:00,84.88,84.91,84.83,84.83,24306.0,84.88,84.91,84.83,84.83,24306.0
2021-10-21 13:45:00,84.83,84.83,84.67,84.78,45528.0,84.83,84.83,84.67,84.78,45528.0
2021-10-21 13:50:00,84.74,84.75,84.63,84.72,36396.0,84.74,84.75,84.63,84.72,36396.0
2021-10-21 13:55:00,84.73,84.74,84.63,84.65,28920.0,84.73,84.74,84.63,84.65,28920.0
2021-10-21 14:00:00,84.64,84.81,84.6,84.81,94872.0,84.64,84.81,84.6,84.81,94872.0
2021-10-21 14:05:00,84.8,84.82,84.58,84.65,49194.0,84.8,84.82,84.58,84.65,49194.0
2021-10-21 14:10:00,84.66,84.7,84.56,84.59,41136.0,84.66,84.7,84.56,84.59,41136.0
2021-10-21 14:15:00,84.59,84.7,84.55,84.67,55374.0,84.59,84.7,84.55,84.67,55374.0
2021-10-21 14:20:00,84.64,84.7,84.6,84.6,28230.0,84.64,84.7,84.6,84.6,28230.0
2021-10-21 14:25:00,84.61,84.64,84.58,84.61,34542.0,84.61,84.64,84.58,84.61,34542.0
2021-10-21 14:30:00,84.63,84.74,84.57,84.57,71892.0,84.63,84.74,84.57,84.57,71892.0
2021-10-21 14:35:00,84.59,84.59,84.5,84.58,36798.0,84.59,84.59,84.5,84.58,36798.0
2021-10-21 14:40:00,84.56,84.62,84.5,84.61,26802.0,84.56,84.62,84.5,84.61,26802.0
2021-10-21 14:45:00,84.59,84.67,84.58,84.66,23328.0,84.59,84.67,84.58,84.66,23328.0
2021-10-21 14:50:00,84.66,84.71,84.63,84.67,22908.0,84.66,84.71,84.63,84.67,22908.0
2021-10-21 14:55:00,84.67,84.69,84.63,84.67,34560.0,84.67,84.69,84.63,84.67,34560.0
2021-10-21 15:00:00,84.67,84.79,84.66,84.78,26754.0,84.67,84.79,84.66,84.78,26754.0
2021-10-21 15:05:00,84.8,84.92,84.79,84.9,30318.0,84.8,84.92,84.79,84.9,30318.0
2021-10-21 15:10:00,84.89,84.96,84.88,84.94,38130.0,84.89,84.96,84.88,84.94,38130.0
2021-10-21 15:15:00,84.91,84.94,84.81,84.9,40362.0,84.91,84.94,84.81,84.9,40362.0
2021-10-21 15:20:00,84.86,84.89,84.8,84.87,27144.0,84.86,84.89,84.8,84.87,27144.0
2021-10-21 15:25:00,84.89,84.93,84.88,84.9,31818.0,84.89,84.93,84.88,84.9,31818.0
2021-10-21 15:30:00,84.91,84.98,84.87,84.87,40878.0,84.91,84.98,84.87,84.87,40878.0
2021-10-21 15:35:00,84.9,84.9,84.53,84.55,47598.0,84.9,84.9,84.53,84.55,47598.0
2021-10-21 15:40:00,84.55,84.56,84.44,84.5,44898.0,84.55,84.56,84.44,84.5,44898.0
2021-10-21 15:45:00,84.48,84.48,84.34,84.37,68568.0,84.48,84.48,84.34,84.37,68568.0
2021-10-21 15:50:00,84.39,84.44,84.3,84.37,192780.0,84.39,84.44,84.3,84.37,192780.0
2021-10-21 15:55:00,84.36,84.7,84.31,84.64,340746.0,84.36,84.7,84.31,84.64,340746.0
2021-10-22 09:30:00,84.5,84.88,84.24,84.88,177684.0,84.5,84.88,84.24,84.88,177684.0
2021-10-22 09:35:00,84.8,85.26,84.8,85.0,40176.0,84.8,85.26,84.8,85.0,40176.0
2021-10-22 09:40:00,85.02,85.02,84.76,84.86,29094.0,85.02,85.02,84.76,84.86,29094.0
2021-10-22 09:45:00,84.94,84.94,84.76,84.92,29748.0,84.94,84.94,84.76,84.92,29748.0
2021-10-22 09:50:00,84.9,85.21,84.78,85.15,45924.0,84.9,85.21,84.78,85.15,45924.0
2021-10-22 09:55:00,85.16,85.64,85.08,85.56,49062.0,85.16,85.64,85.08,85.56,49062.0
2021-10-22 10:00:00,85.47,85.5,85.18,85.36,93066.0,85.47,85.5,85.18,85.36,93066.0
2021-10-22 10:05:00,85.38,85.59,85.27,85.49,94722.0,85.38,85.59,85.27,85.49,94722.0
2021-10-22 10:10:00,85.52,85.52,85.19,85.22,55710.0,85.52,85.52,85.19,85.22,55710.0
2021-10-22 10:15:00,85.21,85.41,85.0,85.09,189378.0,85.21,85.41,85.0,85.09,189378.0
2021-10-22 10:20:00,85.07,85.27,84.83,85.13,225654.0,85.07,85.27,84.83,85.13,225654.0
2021-10-22 10:25:00,85.05,85.1,84.87,85.0,87456.0,85.05,85.1,84.87,85.0,87456.0
2021-10-22 10:30:00,84.96,85.01,84.71,84.82,134178.0,84.96,85.01,84.71,84.82,134178.0
2021-10-22 10:35:00,84.72,84.78,84.49,84.59,38598.0,84.72,84.78,84.49,84.59,38598.0
2021-10-22 10:40:00,84.53,84.61,84.3,84.34,89196.0,84.53,84.61,84.3,84.34,89196.0
2021-10-22 10:45:00,84.36,84.49,84.27,84.35,40686.0,84.36,84.49,84.27,84.35,40686.0
2021-10-22 10:50:00,84.28,84.51,84.28,84.37,32496.0,84.28,84.51,84.28,84.37,32496.0
2021-10-22 10:55:00,84.39,84.41,84.26,84.3,85632.0,84.39,84.41,84.26,84.3,85632.0
2021-10-22 11:00:00,84.28,84.36,84.25,84.36,53976.0,84.28,84.36,84.25,84.36,53976.0
2021-10-22 11:05:00,84.42,84.45,84.32,84.33,27504.0,84.42,84.45,84.32,84.33,27504.0
2021-10-22 11:10:00,84.34,84.35,84.11,84.17,55698.0,84.34,84.35,84.11,84.17,55698.0
2021-10-22 11:15:00,84.13,84.13,83.89,83.96,33018.0,84.13,84.13,83.89,83.96,33018.0
2021-10-22 11:20:00,83.95,84.07,83.81,83.83,38364.0,83.95,84.07,83.81,83.83,38364.0
2021-10-22 11:25:00,83.86,83.89,83.75,83.75,21726.0,83.86,83.89,83.75,83.75,21726.0
2021-10-22 11:30:00,83.75,83.8,83.61,83.73,116718.0,83.75,83.8,83.61,83.73,116718.0
2021-10-22 11:35:00,83.74,83.74,83.43,83.47,87630.0,83.74,83.74,83.43,83.47,87630.0
2021-10-22 11:40:00,83.48,83.48,83.33,83.4,53868.0,83.48,83.48,83.33,83.4,53868.0
2021-10-22 11:45:00,83.39,83.4,83.2,83.22,32730.0,83.39,83.4,83.2,83.22,32730.0
2021-10-22 11:50:00,83.27,83.53,83.22,83.5,36792.0,83.27,83.53,83.22,83.5,36792.0
2021-10-22 11:55:00,83.5,83.82,83.5,83.72,10338.0,83.5,83.82,83.5,83.72,10338.0
2021-10-22 12:00:00,83.64,83.68,83.55,83.65,30432.0,83.64,83.68,83.55,83.65,30432.0
2021-10-22 12:05:00,83.61,83.82,83.61,83.82,16152.0,83.61,83.82,83.61,83.82,16152.0
2021-10-22 12:10:00,83.79,83.91,83.73,83.91,40062.0,83.79,83.91,83.73,83.91,40062.0
2021-10-22 12:15:00,83.91,84.05,83.9,84.05,13806.0,83.91,84.05,83.9,84.05,13806.0
2021-10-22 12:20:00,84.02,84.03,83.84,83.9,50244.0,84.02,84.03,83.84,83.9,50244.0
2021-10-22 12:25:00,83.86,83.99,83.86,83.99,12186.0,83.86,83.99,83.86,83.99,12186.0
2021-10-22 12:30:00,84.0,84.01,83.95,84.01,17688.0,84.0,84.01,83.95,84.01,17688.0
2021-10-22 12:35:00,83.94,84.08,83.94,84.08,27180.0,83.94,84.08,83.94,84.08,27180.0
2021-10-22 12:40:00,84.13,84.17,84.01,84.03,33606.0,84.13,84.17,84.01,84.03,33606.0
2021-10-22 12:45:00,84.03,84.15,84.03,84.09,64692.0,84.03,84.15,84.03,84.09,64692.0
2021-10-22 12:50:00,84.01,84.01,83.88,83.94,30498.0,84.01,84.01,83.88,83.94,30498.0
2021-10-22 12:55:00,83.97,83.97,83.91,83.92,14040.0,83.97,83.97,83.91,83.92,14040.0
2021-10-22 13:00:00,83.89,84.1,83.87,84.05,58824.0,83.89,84.1,83.87,84.05,58824.0
2021-10-22 13:05:00,84.07,84.07,83.94,83.99,19632.0,84.07,84.07,83.94,83.99,19632.0
2021-10-22 13:10:00,83.99,84.02,83.84,83.98,104118.0,83.99,84.02,83.84,83.98,104118.0
2021-10-22 13:15:00,83.95,83.95,83.85,83.9,25224.0,83.95,83.95,83.85,83.9,25224.0
2021-10-22 13:20:00,83.9,84.01,83.88,84.0,64656.0,83.9,84.01,83.88,84.0,64656.0
2021-10-22 13:25:00,84.01,84.06,83.9,83.9,18480.0,84.01,84.06,83.9,83.9,18480.0
2021-10-22 13:30:00,83.89,83.99,83.88,83.99,9660.0,83.89,83.99,83.88,83.99,9660.0
2021-10-22 13:35:00,83.99,84.25,83.99,84.17,37464.0,83.99,84.25,83.99,84.17,37464.0
2021-10-22 13:40:00,84.14,84.17,84.09,84.11,18126.0,84.14,84.17,84.09,84.11,18126.0
2021-10-22 13:45:00,84.13,84.17,84.12,84.12,10932.0,84.13,84.17,84.12,84.12,10932.0
2021-10-22 13:50:00,84.14,84.17,84.08,84.08,23886.0,84.14,84.17,84.08,84.08,23886.0
2021-10-22 13:55:00,84.09,84.11,84.06,84.06,6000.0,84.09,84.11,84.06,84.06,6000.0
2021-10-22 14:00:00,84.1,84.18,84.09,84.18,11436.0,84.1,84.18,84.09,84.18,11436.0
2021-10-22 14:05:00,84.2,84.26,84.17,84.26,10350.0,84.2,84.26,84.17,84.26,10350.0
2021-10-22 14:10:00,84.26,84.31,84.26,84.3,5634.0,84.26,84.31,84.26,84.3,5634.0
2021-10-22 14:15:00,84.32,84.34,84.17,84.17,22254.0,84.32,84.34,84.17,84.17,22254.0
2021-10-22 14:20:00,84.21,84.28,84.2,84.24,14214.0,84.21,84.28,84.2,84.24,14214.0
2021-10-22 14:25:00,84.23,84.27,84.22,84.27,32460.0,84.23,84.27,84.22,84.27,32460.0
2021-10-22 14:30:00,84.29,84.31,84.26,84.31,15240.0,84.29,84.31,84.26,84.31,15240.0
2021-10-22 14:35:00,84.36,84.45,84.27,84.28,21156.0,84.36,84.45,84.27,84.28,21156.0
2021-10-22 14:40:00,84.32,84.32,84.32,84.32,1164.0,84.32,84.32,84.32,84.32,1164.0
2021-10-22 14:45:00,84.31,84.38,84.29,84.38,19800.0,84.31,84.38,84.29,84.38,19800.0
2021-10-22 14:50:00,84.34,84.39,84.31,84.35,27528.0,84.34,84.39,84.31,84.35,27528.0
2021-10-22 14:55:00,84.36,84.38,84.3,84.33,32622.0,84.36,84.38,84.3,84.33,32622.0
2021-10-22 15:00:00,84.3,84.4,84.3,84.36,19194.0,84.3,84.4,84.3,84.36,19194.0
2021-10-22 15:05:00,84.38,84.38,84.34,84.36,30678.0,84.38,84.38,84.34,84.36,30678.0
2021-10-22 15:10:00,84.33,84.35,84.3,84.3,23874.0,84.33,84.35,84.3,84.3,23874.0
2021-10-22 15:15:00,84.3,84.33,84.16,84.18,21030.0,84.3,84.33,84.16,84.18,21030.0
2021-10-22 15:20:00,84.18,84.23,84.14,84.2,24276.0,84.18,84.23,84.14,84.2,24276.0
2021-10-22 15:25:00,84.2,84.23,84.16,84.19,24084.0,84.2,84.23,84.16,84.19,24084.0
2021-10-22 15:30:00,84.19,84.27,84.17,84.2,64182.0,84.19,84.27,84.17,84.2,64182.0
2021-10-22 15:35:00,84.18,84.21,84.14,84.21,108894.0,84.18,84.21,84.14,84.21,108894.0
2021-10-22 15:40:00,84.21,84.21,83.9,83.9,51900.0,84.21,84.21,83.9,83.9,51900.0
2021-10-22 15:45:00,83.92,84.02,83.91,84.0,88620.0,83.92,84.02,83.91,84.0,88620.0
2021-10-22 15:50:00,83.97,84.1,83.91,84.1,120696.0,83.97,84.1,83.91,84.1,120696.0
2021-10-22 15:55:00,84.1,84.12,84.01,84.02,348234.0,84.1,84.12,84.01,84.02,348234.0
2021-10-25 09:30:00,84.58,84.89,84.33,84.85,90384.0,84.58,84.89,84.33,84.85,90384.0
2021-10-25 09:35:00,84.83,84.9,84.18,84.5,50022.0,84.83,84.9,84.18,84.5,50022.0
2021-10-25 09:40:00,84.29,84.57,84.25,84.39,23514.0,84.29,84.57,84.25,84.39,23514.0
2021-10-25 09:45:00,84.51,84.66,84.26,84.66,22926.0,84.51,84.66,84.26,84.66,22926.0
2021-10-25 09:50:00,84.54,84.54,84.38,84.38,9600.0,84.54,84.54,84.38,84.38,9600.0
2021-10-25 09:55:00,84.53,84.83,84.53,84.54,89208.0,84.53,84.83,84.53,84.54,89208.0
2021-10-25 10:00:00,84.61,84.87,84.56,84.79,37770.0,84.61,84.87,84.56,84.79,37770.0
2021-10-25 10:05:00,84.79,84.97,84.71,84.91,27198.0,84.79,84.97,84.71,84.91,27198.0
2021-10-25 10:10:00,84.92,85.09,84.75,85.0,77154.0,84.92,85.09,84.75,85.0,77154.0
2021-10-25 10:15:00,84.98,85.1,84.8,84.83,135408.0,84.98,85.1,84.8,84.83,135408.0
2021-10-25 10:20:00,84.81,84.83,84.23,84.33,22716.0,84.81,84.83,84.23,84.33,22716.0
2021-10-25 10:25:00,84.22,84.64,84.22,84.62,51636.0,84.22,84.64,84.22,84.62,51636.0
2021-10-25 10:30:00,84.57,84.61,84.38,84.46,24360.0,84.57,84.61,84.38,84.46,24360.0
2021-10-25 10:35:00,84.39,84.6,84.39,84.6,11484.0,84.39,84.6,84.39,84.6,11484.0
2021-10-25 10:40:00,84.65,84.76,84.59,84.73,14514.0,84.65,84.76,84.59,84.73,14514.0
2021-10-25 10:45:00,84.8,84.88,84.8,84.88,2982.0,84.8,84.88,84.8,84.88,2982.0
2021-10-25 10:50:00,84.8,84.86,84.7,84.86,22620.0,84.8,84.86,84.7,84.86,22620.0
2021-10-25 10:55:00,84.94,84.99,84.83,84.83,14916.0,84.94,84.99,84.83,84.83,14916.0
2021-10-25 11:00:00,84.77,85.27,84.72,85.18,45078.0,84.77,85.27,84.72,85.18,45078.0
2021-10-25 11:05:00,85.17,85.38,85.15,85.29,20640.0,85.17,85.38,85.15,85.29,20640.0
2021-10-25 11:10:00,85.31,85.34,85.19,85.31,22626.0,85.31,85.34,85.19,85.31,22626.0
2021-10-25 11:15:00,85.31,85.31,85.17,85.24,7200.0,85.31,85.31,85.17,85.24,7200.0
2021-10-25 11:20:00,85.18,85.22,85.06,85.12,15000.0,85.18,85.22,85.06,85.12,15000.0
2021-10-25 11:25:00,85.16,85.27,85.09,85.22,15024.0,85.16,85.27,85.09,85.22,15024.0
2021-10-25 11:30:00,85.26,85.28,85.09,85.11,16044.0,85.26,85.28,85.09,85.11,16044.0
2021-10-25 11:35:00,85.14,85.14,85.07,85.11,11328.0,85.14,85.14,85.07,85.11,11328.0
2021-10-25 11:40:00,85.08,85.23,85.06,85.07,13566.0,85.08,85.23,85.06,85.07,13566.0
2021-10-25 11:45:00,85.1,85.2,85.04,85.04,15900.0,85.1,85.2,85.04,85.04,15900.0
2021-10-25 11:50:00,85.08,85.19,85.02,85.17,25116.0,85.08,85.19,85.02,85.17,25116.0
2021-10-25 11:55:00,85.17,85.25,85.14,85.17,17976.0,85.17,85.25,85.14,85.17,17976.0
2021-10-25 12:00:00,85.23,85.29,85.17,85.26,25836.0,85.23,85.29,85.17,85.26,25836.0
2021-10-25 12:05:00,85.26,85.32,85.15,85.15,14124.0,85.26,85.32,85.15,85.15,14124.0
2021-10-25 12:10:00,85.16,85.16,85.08,85.08,4800.0,85.16,85.16,85.08,85.08,4800.0
2021-10-25 12:15:00,85.08,85.11,84.96,84.96,6786.0,85.08,85.11,84.96,84.96,6786.0
2021-10-25 12:20:00,84.95,85.16,84.94,85.16,25860.0,84.95,85.16,84.94,85.16,25860.0
2021-10-25 12:25:00,85.17,85.18,85.12,85.16,9192.0,85.17,85.18,85.12,85.16,9192.0
2021-10-25 12:30:00,85.19,85.21,85.11,85.21,7770.0,85.19,85.21,85.11,85.21,7770.0
2021-10-25 12:35:00,85.2,85.24,85.2,85.24,2526.0,85.2,85.24,85.2,85.24,2526.0
2021-10-25 12:40:00,85.26,85.26,85.14,85.19,9930.0,85.26,85.26,85.14,85.19,9930.0
2021-10-25 12:45:00,85.21,85.3,85.21,85.27,17550.0,85.21,85.3,85.21,85.27,17550.0
2021-10-25 12:50:00,85.27,85.31,85.27,85.27,6300.0,85.27,85.31,85.27,85.27,6300.0
2021-10-25 12:55:00,85.27,85.36,85.26,85.32,52062.0,85.27,85.36,85.26,85.32,52062.0
2021-10-25 13:00:00,85.35,85.38,85.1,85.15,72096.0,85.35,85.38,85.1,85.15,72096.0
2021-10-25 13:05:00,85.15,85.15,84.9,84.96,43332.0,85.15,85.15,84.9,84.96,43332.0
2021-10-25 13:10:00,85.06,85.07,84.79,84.8,46170.0,85.06,85.07,84.79,84.8,46170.0
2021-10-25 13:15:00,84.8,84.8,84.58,84.64,33660.0,84.8,84.8,84.58,84.64,33660.0
2021-10-25 13:20:00,84.66,84.68,84.56,84.62,55746.0,84.66,84.68,84.56,84.62,55746.0
2021-10-25 13:25:00,84.6,84.71,84.56,84.67,40200.0,84.6,84.71,84.56,84.67,40200.0
2021-10-25 13:30:00,84.63,84.69,84.41,84.41,33948.0,84.63,84.69,84.41,84.41,33948.0
2021-10-25 13:35:00,84.47,84.49,84.23,84.23,49374.0,84.47,84.49,84.23,84.23,49374.0
2021-10-25 13:40:00,84.31,84.31,84.19,84.19,24348.0,84.31,84.31,84.19,84.19,24348.0
2021-10-25 13:45:00,84.22,84.3,84.0,84.3,89292.0,84.22,84.3,84.0,84.3,89292.0
2021-10-25 13:50:00,84.24,84.24,83.89,83.89,20022.0,84.24,84.24,83.89,83.89,20022.0
2021-10-25 13:55:00,83.95,84.01,83.87,83.89,52494.0,83.95,84.01,83.87,83.89,52494.0
2021-10-25 14:00:00,83.84,83.88,83.73,83.83,34548.0,83.84,83.88,83.73,83.83,34548.0
2021-10-25 14:05:00,83.83,84.17,83.81,84.13,23520.0,83.83,84.17,83.81,84.13,23520.0
2021-10-25 14:10:00,84.18,84.21,84.14,84.16,12054.0,84.18,84.21,84.14,84.16,12054.0
2021-10-25 14:15:00,84.17,84.28,84.05,84.07,23304.0,84.17,84.28,84.05,84.07,23304.0
2021-10-25 14:20:00,84.05,84.09,84.02,84.09,5400.0,84.05,84.09,84.02,84.09,5400.0
2021-10-25 14:25:00,84.1,84.18,84.06,84.18,6660.0,84.1,84.18,84.06,84.18,6660.0
2021-10-25 14:30:00,84.14,84.14,84.0,84.04,25620.0,84.14,84.14,84.0,84.04,25620.0
2021-10-25 14:35:00,84.05,84.05,83.98,83.98,16746.0,84.05,84.05,83.98,83.98,16746.0
2021-10-25 14:40:00,83.91,83.98,83.83,83.86,23568.0,83.91,83.98,83.83,83.86,23568.0
2021-10-25 14:45:00,83.84,83.89,83.73,83.81,41574.0,83.84,83.89,83.73,83.81,41574.0
2021-10-25 14:50:00,83.81,83.92,83.77,83.79,12474.0,83.81,83.92,83.77,83.79,12474.0
2021-10-25 14:55:00,83.79,83.81,83.71,83.74,57306.0,83.79,83.81,83.71,83.74,57306.0
2021-10-25 15:00:00,83.74,83.76,83.69,83.71,46032.0,83.74,83.76,83.69,83.71,46032.0
2021-10-25 15:05:00,83.69,83.69,83.54,83.6,37992.0,83.69,83.69,83.54,83.6,37992.0
2021-10-25 15:10:00,83.67,83.77,83.67,83.7,7380.0,83.67,83.77,83.67,83.7,7380.0
2021-10-25 15:15:00,83.71,83.75,83.51,83.58,46506.0,83.71,83.75,83.51,83.58,46506.0
2021-10-25 15:20:00,83.61,83.7,83.43,83.44,78102.0,83.61,83.7,83.43,83.44,78102.0
2021-10-25 15:25:00,83.45,83.5,83.33,83.34,70986.0,83.45,83.5,83.33,83.34,70986.0
2021-10-25 15:30:00,83.38,83.39,82.92,83.05,124554.0,83.38,83.39,82.92,83.05,124554.0
2021-10-25 15:35:00,83.07,83.28,83.06,83.19,104808.0,83.07,83.28,83.06,83.19,104808.0
2021-10-25 15:40:00,83.19,83.39,83.1,83.14,125544.0,83.19,83.39,83.1,83.14,125544.0
2021-10-25 15:45:00,83.14,83.18,82.91,82.98,143544.0,83.14,83.18,82.91,82.98,143544.0
2021-10-25 15:50:00,82.93,83.37,82.93,83.01,318540.0,82.93,83.37,82.93,83.01,318540.0
2021-10-25 15:55:00,82.99,83.15,82.52,82.88,964992.0,82.99,83.15,82.52,82.88,964992.0
2021-10-26 09:30:00,83.29,83.6,82.95,83.0,195330.0,83.29,83.6,82.95,83.0,195330.0
2021-10-26 09:35:00,82.95,83.21,82.23,82.41,105492.0,82.95,83.21,82.23,82.41,105492.0
2021-10-26 09:40:00,82.26,82.48,82.03,82.17,132786.0,82.26,82.48,82.03,82.17,132786.0
2021-10-26 09:45:00,82.17,82.17,81.17,81.17,182574.0,82.17,82.17,81.17,81.17,182574.0
2021-10-26 09:50:00,81.4,81.61,80.88,81.02,190350.0,81.4,81.61,80.88,81.02,190350.0
2021-10-26 09:55:00,81.08,81.31,80.83,81.21,255444.0,81.08,81.31,80.83,81.21,255444.0
2021-10-26 10:00:00,81.27,81.28,80.83,80.83,184392.0,81.27,81.28,80.83,80.83,184392.0
2021-10-26 10:05:00,80.84,81.49,80.83,81.12,148740.0,80.84,81.49,80.83,81.12,148740.0
2021-10-26 10:10:00,81.22,81.28,80.95,81.17,165666.0,81.22,81.28,80.95,81.17,165666.0
2021-10-26 10:15:00,81.2,81.24,81.03,81.08,167070.0,81.2,81.24,81.03,81.08,167070.0
2021-10-26 10:20:00,81.08,81.12,80.86,80.87,174240.0,81.08,81.12,80.86,80.87,174240.0
2021-10-26 10:25:00,80.96,80.97,80.67,80.78,167214.0,80.96,80.97,80.67,80.78,167214.0
2021-10-26 10:30:00,80.81,80.83,80.42,80.76,153726.0,80.81,80.83,80.42,80.76,153726.0
2021-10-26 10:35:00,80.69,81.1,80.68,81.04,135624.0,80.69,81.1,80.68,81.04,135624.0
2021-10-26 10:40:00,81.01,81.05,80.77,80.85,82176.0,81.01,81.05,80.77,80.85,82176.0
2021-10-26 10:45:00,80.8,81.17,80.8,81.07,97842.0,80.8,81.17,80.8,81.07,97842.0
2021-10-26 10:50:00,81.06,81.31,80.97,81.31,97008.0,81.06,81.31,80.97,81.31,97008.0
2021-10-26 10:55:00,81.27,81.63,81.27,81.54,50340.0,81.27,81.63,81.27,81.54,50340.0
2021-10-26 11:00:00,81.58,81.58,81.26,81.31,82458.0,81.58,81.58,81.26,81.31,82458.0
2021-10-26 11:05:00,81.35,81.39,81.12,81.12,89562.0,81.35,81.39,81.12,81.12,89562.0
2021-10-26 11:10:00,81.17,81.27,81.03,81.25,42894.0,81.17,81.27,81.03,81.25,42894.0
2021-10-26 11:15:00,81.25,81.35,81.13,81.22,101010.0,81.25,81.35,81.13,81.22,101010.0
2021-10-26 11:20:00,81.21,81.33,81.18,81.22,71712.0,81.21,81.33,81.18,81.22,71712.0
2021-10-26 11:25:00,81.3,82.04,81.27,81.96,113874.0,81.3,82.04,81.27,81.96,113874.0
2021-10-26 11:30:00,82.04,82.11,81.58,81.58,103908.0,82.04,82.11,81.58,81.58,103908.0
2021-10-26 11:35:00,81.57,81.75,81.45,81.61,91080.0,81.57,81.75,81.45,81.61,91080.0
2021-10-26 11:40:00,81.51,81.59,81.35,81.47,52182.0,81.51,81.59,81.35,81.47,52182.0
2021-10-26 11:45:00,81.47,81.51,81.34,81.5,86286.0,81.47,81.51,81.34,81.5,86286.0
2021-10-26 11:50:00,81.48,81.49,81.36,81.47,66912.0,81.48,81.49,81.36,81.47,66912.0
2021-10-26 11:55:00,81.43,81.5,81.27,81.37,66654.0,81.43,81.5,81.27,81.37,66654.0
2021-10-26 12:00:00,81.44,81.52,81.24,81.24,54030.0,81.44,81.52,81.24,81.24,54030.0
2021-10-26 12:05:00,81.24,81.24,80.92,80.92,191940.0,81.24,81.24,80.92,80.92,191940.0
2021-10-26 12:10:00,80.95,81.0,80.67,80.7,98340.0,80.95,81.0,80.67,80.7,98340.0
2021-10-26 12:15:00,80.7,80.87,80.67,80.72,85380.0,80.7,80.87,80.67,80.72,85380.0
2021-10-26 12:20:00,80.74,80.95,80.71,80.95,83094.0,80.74,80.95,80.71,80.95,83094.0
2021-10-26 12:25:00,80.95,81.04,80.85,80.93,55056.0,80.95,81.04,80.85,80.93,55056.0
2021-10-26 12:30:00,80.98,80.99,80.75,80.78,72258.0,80.98,80.99,80.75,80.78,72258.0
2021-10-26 12:35:00,80.78,81.02,80.78,80.95,50082.0,80.78,81.02,80.78,80.95,50082.0
2021-10-26 12:40:00,80.95,80.95,80.29,80.4,82902.0,80.95,80.95,80.29,80.4,82902.0
2021-10-26 12:45:00,80.41,80.41,79.86,80.15,132210.0,80.41,80.41,79.86,80.15,132210.0
2021-10-26 12:50:00,80.2,80.42,80.15,80.22,45222.0,80.2,80.42,80.15,80.22,45222.0
2021-10-26 12:55:00,80.19,80.3,80.1,80.22,50772.0,80.19,80.3,80.1,80.22,50772.0
2021-10-26 13:00:00,80.19,80.47,80.19,80.47,118272.0,80.19,80.47,80.19,80.47,118272.0
2021-10-26 13:05:00,80.52,80.65,80.48,80.55,39246.0,80.52,80.65,80.48,80.55,39246.0
2021-10-26 13:10:00,80.63,80.63,80.33,80.53,105150.0,80.63,80.63,80.33,80.53,105150.0
2021-10-26 13:15:00,80.51,80.52,80.37,80.47,49236.0,80.51,80.52,80.37,80.47,49236.0
2021-10-26 13:20:00,80.55,80.55,80.34,80.53,39384.0,80.55,80.55,80.34,80.53,39384.0
2021-10-26 13:25:00,80.56,80.57,80.4,80.46,59814.0,80.56,80.57,80.4,80.46,59814.0
2021-10-26 13:30:00,80.5,80.99,80.5,80.92,78288.0,80.5,80.99,80.5,80.92,78288.0
2021-10-26 13:35:00,80.94,81.54,80.86,81.43,151710.0,80.94,81.54,80.86,81.43,151710.0
2021-10-26 13:40:00,81.49,81.52,80.98,81.02,80850.0,81.49,81.52,80.98,81.02,80850.0
2021-10-26 13:45:00,81.02,81.3,80.95,81.21,129186.0,81.02,81.3,80.95,81.21,129186.0
2021-10-26 13:50:00,81.19,81.22,81.1,81.16,60402.0,81.19,81.22,81.1,81.16,60402.0
2021-10-26 13:55:00,81.17,81.17,81.01,81.02,70710.0,81.17,81.17,81.01,81.02,70710.0
2021-10-26 14:00:00,81.06,81.1,80.85,80.89,38274.0,81.06,81.1,80.85,80.89,38274.0
2021-10-26 14:05:00,80.88,80.88,80.67,80.67,51984.0,80.88,80.88,80.67,80.67,51984.0
2021-10-26 14:10:00,80.67,80.71,80.63,80.68,33276.0,80.67,80.71,80.63,80.68,33276.0
2021-10-26 14:15:00,80.66,81.03,80.63,81.03,32262.0,80.66,81.03,80.63,81.03,32262.0
2021-10-26 14:20:00,81.05,81.32,80.99,81.32,153672.0,81.05,81.32,80.99,81.32,153672.0
2021-10-26 14:25:00,81.34,81.34,80.91,80.91,24498.0,81.34,81.34,80.91,80.91,24498.0
2021-10-26 14:30:00,80.94,81.14,80.88,81.05,35820.0,80.94,81.14,80.88,81.05,35820.0
2021-10-26 14:35:00,81.08,81.11,80.88,80.91,28614.0,81.08,81.11,80.88,80.91,28614.0
2021-10-26 14:40:00,80.91,80.91,80.75,80.81,27252.0,80.91,80.91,80.75,80.81,27252.0
2021-10-26 14:45:00,80.81,80.88,80.75,80.84,23706.0,80.81,80.88,80.75,80.84,23706.0
2021-10-26 14:50:00,80.86,80.86,80.66,80.69,27534.0,80.86,80.86,80.66,80.69,27534.0
2021-10-26 14:55:00,80.67,80.81,80.66,80.71,30522.0,80.67,80.81,80.66,80.71,30522.0
2021-10-26 15:00:00,80.75,81.22,80.75,81.22,69450.0,80.75,81.22,80.75,81.22,69450.0
2021-10-26 15:05:00,81.08,81.11,80.83,81.0,44856.0,81.08,81.11,80.83,81.0,44856.0
2021-10-26 15:10:00,81.06,81.23,81.04,81.19,34296.0,81.06,81.23,81.04,81.19,34296.0
2021-10-26 15:15:00,81.23,81.3,81.2,81.24,28860.0,81.23,81.3,81.2,81.24,28860.0
2021-10-26 15:20:00,81.2,81.48,81.2,81.27,50586.0,81.2,81.48,81.2,81.27,50586.0
2021-10-26 15:25:00,81.2,81.46,81.15,81.16,122958.0,81.2,81.46,81.15,81.16,122958.0
2021-10-26 15:30:00,81.2,81.25,81.08,81.11,47718.0,81.2,81.25,81.08,81.11,47718.0
2021-10-26 15:35:00,81.11,81.16,80.97,81.14,80172.0,81.11,81.16,80.97,81.14,80172.0
2021-10-26 15:40:00,81.1,81.13,80.91,81.13,80844.0,81.1,81.13,80.91,81.13,80844.0
2021-10-26 15:45:00,81.15,81.29,81.07,81.23,181338.0,81.15,81.29,81.07,81.23,181338.0
2021-10-26 15:50:00,81.25,81.46,81.21,81.37,261906.0,81.25,81.46,81.21,81.37,261906.0
2021-10-26 15:55:00,81.35,81.41,80.95,81.08,616362.0,81.35,81.41,80.95,81.08,616362.0
2021-10-27 09:30:00,81.66,82.33,81.42,82.32,136662.0,81.66,82.33,81.42,82.32,136662.0
2021-10-27 09:35:00,82.4,82.4,81.88,82.25,56724.0,82.4,82.4,81.88,82.25,56724.0
2021-10-27 09:40:00,82.23,82.51,81.93,82.49,66936.0,82.23,82.51,81.93,82.49,66936.0
2021-10-27 09:45:00,82.48,82.73,82.25,82.73,71706.0,82.48,82.73,82.25,82.73,71706.0
2021-10-27 09:50:00,82.79,83.02,82.48,83.01,129564.0,82.79,83.02,82.48,83.01,129564.0
2021-10-27 09:55:00,83.0,83.33,82.99,83.18,72390.0,83.0,83.33,82.99,83.18,72390.0
2021-10-27 10:00:00,83.23,83.25,82.65,82.74,62496.0,83.23,83.25,82.65,82.74,62496.0
2021-10-27 10:05:00,82.68,83.06,82.65,83.06,110808.0,82.68,83.06,82.65,83.06,110808.0
2021-10-27 10:10:00,82.98,83.02,82.76,82.93,71652.0,82.98,83.02,82.76,82.93,71652.0
2021-10-27 10:15:00,82.93,83.08,82.73,82.84,58116.0,82.93,83.08,82.73,82.84,58116.0
2021-10-27 10:20:00,82.95,83.35,82.86,83.25,92730.0,82.95,83.35,82.86,83.25,92730.0
2021-10-27 10:25:00,83.27,83.34,83.12,83.24,54732.0,83.27,83.34,83.12,83.24,54732.0
2021-10-27 10:30:00,83.08,83.08,82.7,82.86,38796.0,83.08,83.08,82.7,82.86,38796.0
2021-10-27 10:35:00,82.73,82.73,82.53,82.55,9798.0,82.73,82.73,82.53,82.55,9798.0
2021-10-27 10:40:00,82.53,82.53,82.38,82.52,36030.0,82.53,82.53,82.38,82.52,36030.0
2021-10-27 10:45:00,82.48,82.48,82.31,82.32,46134.0,82.48,82.48,82.31,82.32,46134.0
2021-10-27 10:50:00,82.31,82.36,82.23,82.35,23328.0,82.31,82.36,82.23,82.35,23328.0
2021-10-27 10:55:00,82.27,82.27,82.01,82.07,13458.0,82.27,82.27,82.01,82.07,13458.0
2021-10-27 11:00:00,82.02,82.3,81.96,82.09,31758.0,82.02,82.3,81.96,82.09,31758.0
2021-10-27 11:05:00,82.11,82.31,82.08,82.08,37356.0,82.11,82.31,82.08,82.08,37356.0
2021-10-27 11:10:00,82.01,82.28,82.01,82.02,34992.0,82.01,82.28,82.01,82.02,34992.0
2021-10-27 11:15:00,82.01,82.17,81.95,82.15,22350.0,82.01,82.17,81.95,82.15,22350.0
2021-10-27 11:20:00,82.14,82.28,82.03,82.21,32556.0,82.14,82.28,82.03,82.21,32556.0
2021-10-27 11:25:00,82.22,82.22,82.01,82.07,39636.0,82.22,82.22,82.01,82.07,39636.0
2021-10-27 11:30:00,82.16,82.16,81.91,81.91,17856.0,82.16,82.16,81.91,81.91,17856.0
2021-10-27 11:35:00,81.9,82.17,81.9,82.15,28800.0,81.9,82.17,81.9,82.15,28800.0
2021-10-27 11:40:00,82.27,82.29,82.05,82.26,25128.0,82.27,82.29,82.05,82.26,25128.0
2021-10-27 11:45:00,82.26,82.5,82.26,82.42,31350.0,82.26,82.5,82.26,82.42,31350.0
2021-10-27 11:50:00,82.35,82.43,82.24,82.24,17472.0,82.35,82.43,82.24,82.24,17472.0
2021-10-27 11:55:00,82.31,82.33,82.08,82.25,16428.0,82.31,82.33,82.08,82.25,16428.0
2021-10-27 12:00:00,82.22,82.27,82.01,82.01,11400.0,82.22,82.27,82.01,82.01,11400.0
2021-10-27 12:05:00,82.02,82.09,81.98,82.08,11454.0,82.02,82.09,81.98,82.08,11454.0
2021-10-27 12:10:00,82.07,82.1,82.03,82.03,11400.0,82.07,82.1,82.03,82.03,11400.0
2021-10-27 12:15:00,81.98,82.05,81.93,82.05,14700.0,81.98,82.05,81.93,82.05,14700.0
2021-10-27 12:20:00,82.07,82.12,82.01,82.07,10830.0,82.07,82.12,82.01,82.07,10830.0
2021-10-27 12:25:00,82.05,82.17,81.99,82.06,10800.0,82.05,82.17,81.99,82.06,10800.0
2021-10-27 12:30:00,82.06,82.06,81.92,81.92,27240.0,82.06,82.06,81.92,81.92,27240.0
2021-10-27 12:35:00,81.92,82.01,81.91,81.98,10182.0,81.92,82.01,81.91,81.98,10182.0
2021-10-27 12:40:00,81.94,82.0,81.92,81.95,12300.0,81.94,82.0,81.92,81.95,12300.0
2021-10-27 12:45:00,81.94,81.94,81.79,81.79,14304.0,81.94,81.94,81.79,81.79,14304.0
2021-10-27 12:50:00,81.76,81.88,81.7,81.8,16194.0,81.76,81.88,81.7,81.8,16194.0
2021-10-27 12:55:00,81.81,81.9,81.79,81.89,14100.0,81.81,81.9,81.79,81.89,14100.0
2021-10-27 13:00:00,81.87,81.97,81.82,81.92,19560.0,81.87,81.97,81.82,81.92,19560.0
2021-10-27 13:05:00,81.92,81.96,81.88,81.96,10200.0,81.92,81.96,81.88,81.96,10200.0
2021-10-27 13:10:00,82.0,82.23,81.93,82.22,14040.0,82.0,82.23,81.93,82.22,14040.0
2021-10-27 13:15:00,82.28,82.29,82.11,82.23,23040.0,82.28,82.29,82.11,82.23,23040.0
2021-10-27 13:20:00,82.23,82.3,82.11,82.2,15552.0,82.23,82.3,82.11,82.2,15552.0
2021-10-27 13:25:00,82.36,82.42,82.3,82.41,12600.0,82.36,82.42,82.3,82.41,12600.0
2021-10-27 13:30:00,82.43,82.56,82.36,82.56,21012.0,82.43,82.56,82.36,82.56,21012.0
2021-10-27 13:35:00,82.49,82.62,82.47,82.59,24300.0,82.49,82.62,82.47,82.59,24300.0
2021-10-27 13:40:00,82.57,82.69,82.57,82.67,30318.0,82.57,82.69,82.57,82.67,30318.0
2021-10-27 13:45:00,82.62,82.68,82.55,82.64,17820.0,82.62,82.68,82.55,82.64,17820.0
2021-10-27 13:50:00,82.6,82.69,82.53,82.61,40296.0,82.6,82.69,82.53,82.61,40296.0
2021-10-27 13:55:00,82.64,82.67,82.46,82.46,21348.0,82.64,82.67,82.46,82.46,21348.0
2021-10-27 14:00:00,82.5,82.51,82.38,82.5,9900.0,82.5,82.51,82.38,82.5,9900.0
2021-10-27 14:05:00,82.52,82.52,82.39,82.5,17130.0,82.52,82.52,82.39,82.5,17130.0
2021-10-27 14:10:00,82.46,82.47,82.39,82.42,9900.0,82.46,82.47,82.39,82.42,9900.0
2021-10-27 14:15:00,82.38,82.61,82.37,82.61,29772.0,82.38,82.61,82.37,82.61,29772.0
2021-10-27 14:20:00,82.47,82.65,82.42,82.6,11406.0,82.47,82.65,82.42,82.6,11406.0
2021-10-27 14:25:00,82.6,82.68,82.32,82.32,13590.0,82.6,82.68,82.32,82.32,13590.0
2021-10-27 14:30:00,82.43,82.6,82.43,82.6,19812.0,82.43,82.6,82.43,82.6,19812.0
2021-10-27 14:35:00,82.54,82.71,82.52,82.59,27240.0,82.54,82.71,82.52,82.59,27240.0
2021-10-27 14:40:00,82.55,82.6,82.44,82.53,34548.0,82.55,82.6,82.44,82.53,34548.0
2021-10-27 14:45:00,82.46,82.52,82.35,82.37,20052.0,82.46,82.52,82.35,82.37,20052.0
2021-10-27 14:50:00,82.42,82.43,82.21,82.25,27348.0,82.42,82.43,82.21,82.25,27348.0
2021-10-27 14:55:00,82.22,82.22,82.1,82.15,17562.0,82.22,82.22,82.1,82.15,17562.0
2021-10-27 15:00:00,82.15,82.27,82.15,82.16,21744.0,82.15,82.27,82.15,82.16,21744.0
2021-10-27 15:05:00,82.2,82.2,82.01,82.02,22782.0,82.2,82.2,82.01,82.02,22782.0
2021-10-27 15:10:00,81.97,82.01,81.94,81.96,22800.0,81.97,82.01,81.94,81.96,22800.0
2021-10-27 15:15:00,81.97,82.05,81.84,81.89,17796.0,81.97,82.05,81.84,81.89,17796.0
2021-10-27 15:20:00,81.88,82.03,81.88,82.03,16980.0,81.88,82.03,81.88,82.03,16980.0
2021-10-27 15:25:00,81.97,82.07,81.91,81.91,26892.0,81.97,82.07,81.91,81.91,26892.0
2021-10-27 15:30:00,81.92,82.01,81.89,81.98,48570.0,81.92,82.01,81.89,81.98,48570.0
2021-10-27 15:35:00,81.97,82.02,81.9,82.02,26460.0,81.97,82.02,81.9,82.02,26460.0
2021-10-27 15:40:00,82.01,82.11,81.98,82.04,35808.0,82.01,82.11,81.98,82.04,35808.0
2021-10-27 15:45:00,82.0,82.06,81.93,81.96,47490.0,82.0,82.06,81.93,81.96,47490.0
2021-10-27 15:50:00,81.92,82.23,81.92,82.19,88536.0,81.92,82.23,81.92,82.19,88536.0
2021-10-27 15:55:00,82.23,82.23,82.02,82.14,280728.0,82.23,82.23,82.02,82.14,280728.0
2021-10-28 09:30:00,82.17,83.17,82.17,83.17,93900.0,82.17,83.17,82.17,83.17,93900.0
2021-10-28 09:35:00,82.88,83.17,82.62,83.08,24270.0,82.88,83.17,82.62,83.08,24270.0
2021-10-28 09:40:00,82.95,83.17,82.64,82.85,25362.0,82.95,83.17,82.64,82.85,25362.0
2021-10-28 09:45:00,82.9,83.24,82.74,83.18,55926.0,82.9,83.24,82.74,83.18,55926.0
2021-10-28 09:50:00,83.18,83.27,82.94,82.96,40770.0,83.18,83.27,82.94,82.96,40770.0
2021-10-28 09:55:00,83.06,83.33,82.94,83.13,116838.0,83.06,83.33,82.94,83.13,116838.0
2021-10-28 10:00:00,83.12,83.33,82.94,83.13,45738.0,83.12,83.33,82.94,83.13,45738.0
2021-10-28 10:05:00,83.11,83.28,83.04,83.21,38670.0,83.11,83.28,83.04,83.21,38670.0
2021-10-28 10:10:00,83.17,83.2,82.91,82.97,32400.0,83.17,83.2,82.91,82.97,32400.0
2021-10-28 10:15:00,82.95,82.96,82.82,82.9,36000.0,82.95,82.96,82.82,82.9,36000.0
2021-10-28 10:20:00,82.88,82.88,82.63,82.63,23346.0,82.88,82.88,82.63,82.63,23346.0
2021-10-28 10:25:00,82.54,82.76,82.54,82.68,42078.0,82.54,82.76,82.54,82.68,42078.0
2021-10-28 10:30:00,82.77,83.05,82.72,82.81,46476.0,82.77,83.05,82.72,82.81,46476.0
2021-10-28 10:35:00,82.85,82.86,82.7,82.82,29100.0,82.85,82.86,82.7,82.82,29100.0
2021-10-28 10:40:00,82.79,83.16,82.79,83.11,26526.0,82.79,83.16,82.79,83.11,26526.0
2021-10-28 10:45:00,83.15,83.28,83.05,83.09,38250.0,83.15,83.28,83.05,83.09,38250.0
2021-10-28 10:50:00,82.93,82.99,82.83,82.83,15750.0,82.93,82.99,82.83,82.83,15750.0
2021-10-28 10:55:00,82.79,82.79,82.41,82.44,22548.0,82.79,82.79,82.41,82.44,22548.0
2021-10-28 11:00:00,82.43,82.64,82.38,82.58,23412.0,82.43,82.64,82.38,82.58,23412.0
2021-10-28 11:05:00,82.57,82.64,82.53,82.53,8550.0,82.57,82.64,82.53,82.53,8550.0
2021-10-28 11:10:00,82.63,82.68,82.54,82.54,18750.0,82.63,82.68,82.54,82.54,18750.0
2021-10-28 11:15:00,82.54,82.71,82.52,82.67,13998.0,82.54,82.71,82.52,82.67,13998.0
2021-10-28 11:20:00,82.66,82.66,82.51,82.58,20304.0,82.66,82.66,82.51,82.58,20304.0
2021-10-28 11:25:00,82.5,82.57,82.5,82.54,8676.0,82.5,82.57,82.5,82.54,8676.0
2021-10-28 11:30:00,82.53,82.53,82.31,82.47,14922.0,82.53,82.53,82.31,82.47,14922.0
2021-10-28 11:35:00,82.48,82.67,82.48,82.58,24210.0,82.48,82.67,82.48,82.58,24210.0
2021-10-28 11:40:00,82.59,82.59,82.39,82.39,20736.0,82.59,82.59,82.39,82.39,20736.0
2021-10-28 11:45:00,82.39,82.39,82.12,82.12,18546.0,82.39,82.39,82.12,82.12,18546.0
2021-10-28 11:50:00,82.08,82.33,82.08,82.33,12036.0,82.08,82.33,82.08,82.33,12036.0
2021-10-28 11:55:00,82.38,82.46,82.38,82.45,12144.0,82.38,82.46,82.38,82.45,12144.0
2021-10-28 12:00:00,82.45,82.62,82.45,82.62,10884.0,82.45,82.62,82.45,82.62,10884.0
2021-10-28 12:05:00,82.67,82.7,82.47,82.59,198558.0,82.67,82.7,82.47,82.59,198558.0
2021-10-28 12:10:00,82.58,82.58,82.47,82.52,3000.0,82.58,82.58,82.47,82.52,3000.0
2021-10-28 12:15:00,82.48,82.49,82.39,82.44,9972.0,82.48,82.49,82.39,82.44,9972.0
2021-10-28 12:20:00,82.39,82.57,82.39,82.53,4524.0,82.39,82.57,82.39,82.53,4524.0
2021-10-28 12:25:00,82.51,82.51,82.32,82.36,87846.0,82.51,82.51,82.32,82.36,87846.0
2021-10-28 12:30:00,82.34,82.34,82.34,82.34,1200.0,82.34,82.34,82.34,82.34,1200.0
2021-10-28 12:35:00,82.38,82.6,82.37,82.6,4716.0,82.38,82.6,82.37,82.6,4716.0
2021-10-28 12:40:00,82.6,82.75,82.6,82.73,10842.0,82.6,82.75,82.6,82.73,10842.0
2021-10-28 12:45:00,82.75,82.75,82.58,82.64,12600.0,82.75,82.75,82.58,82.64,12600.0
2021-10-28 12:50:00,82.55,82.55,82.55,82.55,600.0,82.55,82.55,82.55,82.55,600.0
2021-10-28 12:55:00,82.53,82.53,82.36,82.4,7812.0,82.53,82.53,82.36,82.4,7812.0
2021-10-28 13:00:00,82.46,82.66,82.46,82.66,3738.0,82.46,82.66,82.46,82.66,3738.0
2021-10-28 13:05:00,82.61,82.61,82.58,82.61,4230.0,82.61,82.61,82.58,82.61,4230.0
2021-10-28 13:10:00,82.59,82.67,82.59,82.61,14208.0,82.59,82.67,82.59,82.61,14208.0
2021-10-28 13:15:00,82.59,82.65,82.58,82.62,3600.0,82.59,82.65,82.58,82.62,3600.0
2021-10-28 13:20:00,82.67,82.9,82.67,82.81,68856.0,82.67,82.9,82.67,82.81,68856.0
2021-10-28 13:25:00,82.88,83.02,82.88,83.0,12276.0,82.88,83.02,82.88,83.0,12276.0
2021-10-28 13:30:00,82.98,83.13,82.94,83.11,63486.0,82.98,83.13,82.94,83.11,63486.0
2021-10-28 13:35:00,83.07,83.08,83.02,83.02,51312.0,83.07,83.08,83.02,83.02,51312.0
2021-10-28 13:40:00,82.99,83.02,82.95,82.95,9528.0,82.99,83.02,82.95,82.95,9528.0
2021-10-28 13:45:00,82.93,82.95,82.86,82.91,42732.0,82.93,82.95,82.86,82.91,42732.0
2021-10-28 13:50:00,82.94,83.03,82.88,82.92,35154.0,82.94,83.03,82.88,82.92,35154.0
2021-10-28 13:55:00,82.95,82.95,82.86,82.92,6600.0,82.95,82.95,82.86,82.92,6600.0
2021-10-28 14:00:00,82.98,83.11,82.98,83.06,3768.0,82.98,83.11,82.98,83.06,3768.0
2021-10-28 14:05:00,83.1,83.16,83.02,83.02,9000.0,83.1,83.16,83.02,83.02,9000.0
2021-10-28 14:10:00,83.09,83.13,83.03,83.03,5400.0,83.09,83.13,83.03,83.03,5400.0
2021-10-28 14:15:00,83.05,83.07,83.05,83.07,2400.0,83.05,83.07,83.05,83.07,2400.0
2021-10-28 14:20:00,83.13,83.26,83.05,83.13,21690.0,83.13,83.26,83.05,83.13,21690.0
2021-10-28 14:25:00,83.17,83.17,82.78,82.83,75786.0,83.17,83.17,82.78,82.83,75786.0
2021-10-28 14:30:00,82.82,83.02,82.82,82.92,11556.0,82.82,83.02,82.82,82.92,11556.0
2021-10-28 14:35:00,82.97,82.97,82.66,82.66,13260.0,82.97,82.97,82.66,82.66,13260.0
2021-10-28 14:40:00,82.62,82.69,82.62,82.68,6078.0,82.62,82.69,82.62,82.68,6078.0
2021-10-28 14:45:00,82.63,82.67,82.58,82.58,10386.0,82.63,82.67,82.58,82.58,10386.0
2021-10-28 14:50:00,82.67,82.76,82.67,82.76,2400.0,82.67,82.76,82.67,82.76,2400.0
2021-10-28 14:55:00,82.76,82.78,82.67,82.69,18078.0,82.76,82.78,82.67,82.69,18078.0
2021-10-28 15:00:00,82.72,82.72,82.64,82.65,7146.0,82.72,82.72,82.64,82.65,7146.0
2021-10-28 15:05:00,82.64,82.76,82.55,82.76,16686.0,82.64,82.76,82.55,82.76,16686.0
2021-10-28 15:10:00,82.76,82.81,82.71,82.77,16956.0,82.76,82.81,82.71,82.77,16956.0
2021-10-28 15:15:00,82.8,83.11,82.8,83.04,48618.0,82.8,83.11,82.8,83.04,48618.0
2021-10-28 15:20:00,83.03,83.15,83.01,83.11,50190.0,83.03,83.15,83.01,83.11,50190.0
2021-10-28 15:25:00,83.11,83.21,83.04,83.04,44526.0,83.11,83.21,83.04,83.04,44526.0
2021-10-28 15:30:00,83.1,83.23,83.08,83.15,41910.0,83.1,83.23,83.08,83.15,41910.0
2021-10-28 15:35:00,83.14,83.15,83.03,83.07,62232.0,83.14,83.15,83.03,83.07,62232.0
2021-10-28 15:40:00,83.07,83.22,83.0,83.01,67506.0,83.07,83.22,83.0,83.01,67506.0
2021-10-28 15:45:00,83.01,83.15,82.96,83.05,71148.0,83.01,83.15,82.96,83.05,71148.0
2021-10-28 15:50:00,83.1,83.2,83.05,83.11,88248.0,83.1,83.2,83.05,83.11,88248.0
2021-10-28 15:55:00,83.11,83.16,83.02,83.02,187032.0,83.11,83.16,83.02,83.02,187032.0
2021-10-29 09:30:00,83.11,83.67,82.98,83.67,85614.0,83.11,83.67,82.98,83.67,85614.0
2021-10-29 09:35:00,83.68,83.8,83.47,83.62,38934.0,83.68,83.8,83.47,83.62,38934.0
2021-10-29 09:40:00,83.63,83.79,83.5,83.63,37560.0,83.63,83.79,83.5,83.63,37560.0
2021-10-29 09:45:00,83.67,83.7,83.45,83.63,22062.0,83.67,83.7,83.45,83.63,22062.0
2021-10-29 09:50:00,83.75,83.79,83.57,83.65,24036.0,83.75,83.79,83.57,83.65,24036.0
2021-10-29 09:55:00,83.67,83.9,83.58,83.63,21942.0,83.67,83.9,83.58,83.63,21942.0
2021-10-29 10:00:00,83.63,83.82,83.6,83.8,10464.0,83.63,83.82,83.6,83.8,10464.0
2021-10-29 10:05:00,83.86,84.07,83.86,84.05,19110.0,83.86,84.07,83.86,84.05,19110.0
2021-10-29 10:10:00,84.05,84.11,83.7,83.73,42402.0,84.05,84.11,83.7,83.73,42402.0
2021-10-29 10:15:00,83.75,83.75,83.57,83.59,9000.0,83.75,83.75,83.57,83.59,9000.0
2021-10-29 10:20:00,83.67,83.67,83.54,83.67,7200.0,83.67,83.67,83.54,83.67,7200.0
2021-10-29 10:25:00,83.68,83.68,83.6,83.64,7200.0,83.68,83.68,83.6,83.64,7200.0
2021-10-29 10:30:00,83.58,83.93,83.49,83.93,10824.0,83.58,83.93,83.49,83.93,10824.0
2021-10-29 10:35:00,83.93,84.0,83.82,83.82,15540.0,83.93,84.0,83.82,83.82,15540.0
2021-10-29 10:40:00,83.81,83.97,83.8,83.84,6120.0,83.81,83.97,83.8,83.84,6120.0
2021-10-29 10:45:00,83.86,83.92,83.81,83.91,12630.0,83.86,83.92,83.81,83.91,12630.0
2021-10-29 10:50:00,83.87,84.0,83.87,83.91,9000.0,83.87,84.0,83.87,83.91,9000.0
2021-10-29 10:55:00,83.9,83.94,83.9,83.94,2760.0,83.9,83.94,83.9,83.94,2760.0
2021-10-29 11:00:00,83.9,83.96,83.9,83.96,7200.0,83.9,83.96,83.9,83.96,7200.0
2021-10-29 11:05:00,83.99,84.08,83.99,84.02,12000.0,83.99,84.08,83.99,84.02,12000.0
2021-10-29 11:10:00,83.92,84.02,83.84,83.96,9492.0,83.92,84.02,83.84,83.96,9492.0
2021-10-29 11:15:00,83.97,84.07,83.97,84.01,13692.0,83.97,84.07,83.97,84.01,13692.0
2021-10-29 11:20:00,84.01,84.06,84.0,84.06,3600.0,84.01,84.06,84.0,84.06,3600.0
2021-10-29 11:25:00,84.08,84.12,84.05,84.1,16926.0,84.08,84.12,84.05,84.1,16926.0
2021-10-29 11:30:00,84.09,84.14,84.09,84.09,4800.0,84.09,84.14,84.09,84.09,4800.0
2021-10-29 11:35:00,84.14,84.19,84.11,84.11,8820.0,84.14,84.19,84.11,84.11,8820.0
2021-10-29 11:40:00,84.06,84.14,84.05,84.05,9000.0,84.06,84.14,84.05,84.05,9000.0
2021-10-29 11:45:00,84.12,84.22,84.12,84.19,8400.0,84.12,84.22,84.12,84.19,8400.0
2021-10-29 11:50:00,84.17,84.25,84.17,84.25,9900.0,84.17,84.25,84.17,84.25,9900.0
2021-10-29 11:55:00,84.27,84.3,84.27,84.3,1200.0,84.27,84.3,84.27,84.3,1200.0
2021-10-29 12:00:00,84.37,84.52,84.35,84.52,11400.0,84.37,84.52,84.35,84.52,11400.0
2021-10-29 12:05:00,84.48,84.58,84.48,84.54,13200.0,84.48,84.58,84.48,84.54,13200.0
2021-10-29 12:10:00,84.53,84.54,84.48,84.53,8964.0,84.53,84.54,84.48,84.53,8964.0
2021-10-29 12:15:00,84.48,84.53,84.37,84.53,22170.0,84.48,84.53,84.37,84.53,22170.0
2021-10-29 12:20:00,84.53,84.67,84.51,84.61,41988.0,84.53,84.67,84.51,84.61,41988.0
2021-10-29 12:25:00,84.64,84.74,84.6,84.69,18906.0,84.64,84.74,84.6,84.69,18906.0
2021-10-29 12:30:00,84.69,84.73,84.54,84.54,12816.0,84.69,84.73,84.54,84.54,12816.0
2021-10-29 12:35:00,84.58,84.6,84.54,84.54,5700.0,84.58,84.6,84.54,84.54,5700.0
2021-10-29 12:40:00,84.5,84.6,84.49,84.56,7800.0,84.5,84.6,84.49,84.56,7800.0
2021-10-29 12:45:00,84.52,84.54,84.51,84.51,1800.0,84.52,84.54,84.51,84.51,1800.0
2021-10-29 12:50:00,84.49,84.6,84.49,84.52,20238.0,84.49,84.6,84.49,84.52,20238.0
2021-10-29 12:55:00,84.55,84.6,84.52,84.6,15402.0,84.55,84.6,84.52,84.6,15402.0
2021-10-29 13:00:00,84.61,84.67,84.53,84.59,31890.0,84.61,84.67,84.53,84.59,31890.0
2021-10-29 13:05:00,84.57,84.57,84.48,84.51,10800.0,84.57,84.57,84.48,84.51,10800.0
2021-10-29 13:10:00,84.52,84.58,84.48,84.53,10470.0,84.52,84.58,84.48,84.53,10470.0
2021-10-29 13:15:00,84.52,84.55,84.47,84.54,37200.0,84.52,84.55,84.47,84.54,37200.0
2021-10-29 13:20:00,84.51,84.51,84.42,84.42,71706.0,84.51,84.51,84.42,84.42,71706.0
2021-10-29 13:25:00,84.44,84.47,84.42,84.43,12054.0,84.44,84.47,84.42,84.43,12054.0
2021-10-29 13:30:00,84.42,84.45,84.4,84.45,6600.0,84.42,84.45,84.4,84.45,6600.0
2021-10-29 13:35:00,84.46,84.48,84.43,84.46,5400.0,84.46,84.48,84.43,84.46,5400.0
2021-10-29 13:40:00,84.43,84.45,84.26,84.3,46338.0,84.43,84.45,84.26,84.3,46338.0
2021-10-29 13:45:00,84.3,84.32,84.19,84.22,31290.0,84.3,84.32,84.19,84.22,31290.0
2021-10-29 13:50:00,84.21,84.24,84.13,84.24,17562.0,84.21,84.24,84.13,84.24,17562.0
2021-10-29 13:55:00,84.25,84.43,84.24,84.43,42330.0,84.25,84.43,84.24,84.43,42330.0
2021-10-29 14:00:00,84.37,84.4,84.35,84.37,8700.0,84.37,84.4,84.35,84.37,8700.0
2021-10-29 14:05:00,84.42,84.48,84.41,84.43,8400.0,84.42,84.48,84.41,84.43,8400.0
2021-10-29 14:10:00,84.44,84.49,84.41,84.41,6600.0,84.44,84.49,84.41,84.41,6600.0
2021-10-29 14:15:00,84.45,84.48,84.39,84.39,22644.0,84.45,84.48,84.39,84.39,22644.0
2021-10-29 14:20:00,84.43,84.44,84.36,84.38,9690.0,84.43,84.44,84.36,84.38,9690.0
2021-10-29 14:25:00,84.35,84.38,84.26,84.27,28812.0,84.35,84.38,84.26,84.27,28812.0
2021-10-29 14:30:00,84.29,84.41,84.28,84.39,48414.0,84.29,84.41,84.28,84.39,48414.0
2021-10-29 14:35:00,84.41,84.42,84.36,84.39,22302.0,84.41,84.42,84.36,84.39,22302.0
2021-10-29 14:40:00,84.42,84.52,84.42,84.45,17172.0,84.42,84.52,84.42,84.45,17172.0
2021-10-29 14:45:00,84.46,84.5,84.45,84.49,19872.0,84.46,84.5,84.45,84.49,19872.0
2021-10-29 14:50:00,84.54,84.58,84.52,84.55,14892.0,84.54,84.58,84.52,84.55,14892.0
2021-10-29 14:55:00,84.55,84.58,84.51,84.58,19380.0,84.55,84.58,84.51,84.58,19380.0
2021-10-29 15:00:00,84.6,84.73,84.6,84.73,104286.0,84.6,84.73,84.6,84.73,104286.0
2021-10-29 15:05:00,84.64,84.75,84.64,84.71,9318.0,84.64,84.75,84.64,84.71,9318.0
2021-10-29 15:10:00,84.71,84.8,84.69,84.8,67608.0,84.71,84.8,84.69,84.8,67608.0
2021-10-29 15:15:00,84.79,84.91,84.77,84.83,32826.0,84.79,84.91,84.77,84.83,32826.0
2021-10-29 15:20:00,84.85,84.89,84.8,84.83,29250.0,84.85,84.89,84.8,84.83,29250.0
2021-10-29 15:25:00,84.83,85.02,84.83,84.98,41358.0,84.83,85.02,84.83,84.98,41358.0
2021-10-29 15:30:00,85.0,85.02,84.86,84.89,84186.0,85.0,85.02,84.86,84.89,84186.0
2021-10-29 15:35:00,84.88,85.04,84.88,85.02,68532.0,84.88,85.04,84.88,85.02,68532.0
2021-10-29 15:40:00,85.0,85.01,84.89,84.92,54354.0,85.0,85.01,84.89,84.92,54354.0
2021-10-29 15:45:00,84.92,85.0,84.89,84.97,48018.0,84.92,85.0,84.89,84.97,48018.0
2021-10-29 15:50:00,84.92,85.04,84.88,84.91,118620.0,84.92,85.04,84.88,84.91,118620.0
2021-10-29 15:55:00,84.94,84.99,84.84,84.88,226962.0,84.94,84.99,84.84,84.88,226962.0
2021-11-01 09:30:00,85.08,85.35,84.93,85.02,162156.0,85.08,85.35,84.93,85.02,162156.0
2021-11-01 09:35:00,85.16,85.28,84.82,85.0,60846.0,85.16,85.28,84.82,85.0,60846.0
2021-11-01 09:40:00,85.0,85.17,84.97,85.04,35760.0,85.0,85.17,84.97,85.04,35760.0
2021-11-01 09:45:00,85.06,85.51,85.05,85.28,41004.0,85.06,85.51,85.05,85.28,41004.0
2021-11-01 09:50:00,85.29,85.36,85.16,85.19,25800.0,85.29,85.36,85.16,85.19,25800.0
2021-11-01 09:55:00,85.19,85.24,84.72,84.72,69156.0,85.19,85.24,84.72,84.72,69156.0
2021-11-01 10:00:00,84.66,84.67,84.24,84.53,64638.0,84.66,84.67,84.24,84.53,64638.0
2021-11-01 10:05:00,84.6,84.6,84.36,84.47,40872.0,84.6,84.6,84.36,84.47,40872.0
2021-11-01 10:10:00,84.52,84.63,84.44,84.54,39360.0,84.52,84.63,84.44,84.54,39360.0
2021-11-01 10:15:00,84.54,84.76,84.54,84.74,17142.0,84.54,84.76,84.54,84.74,17142.0
2021-11-01 10:20:00,84.77,84.87,84.69,84.72,34272.0,84.77,84.87,84.69,84.72,34272.0
2021-11-01 10:25:00,84.64,84.78,84.61,84.61,28800.0,84.64,84.78,84.61,84.61,28800.0
2021-11-01 10:30:00,84.64,84.65,84.58,84.58,5922.0,84.64,84.65,84.58,84.58,5922.0
2021-11-01 10:35:00,84.57,84.57,84.41,84.41,18960.0,84.57,84.57,84.41,84.41,18960.0
2021-11-01 10:40:00,84.36,84.43,84.32,84.33,19830.0,84.36,84.43,84.32,84.33,19830.0
2021-11-01 10:45:00,84.35,84.56,84.35,84.5,17250.0,84.35,84.56,84.35,84.5,17250.0
2021-11-01 10:50:00,84.53,84.59,84.48,84.58,17226.0,84.53,84.59,84.48,84.58,17226.0
2021-11-01 10:55:00,84.56,84.64,84.45,84.52,16728.0,84.56,84.64,84.45,84.52,16728.0
2021-11-01 11:00:00,84.48,84.64,84.48,84.62,17964.0,84.48,84.64,84.48,84.62,17964.0
2021-11-01 11:05:00,84.67,84.77,84.64,84.68,18978.0,84.67,84.77,84.64,84.68,18978.0
2021-11-01 11:10:00,84.71,84.77,84.63,84.77,29736.0,84.71,84.77,84.63,84.77,29736.0
2021-11-01 11:15:00,84.81,84.83,84.74,84.79,12222.0,84.81,84.83,84.74,84.79,12222.0
2021-11-01 11:20:00,84.79,84.82,84.71,84.81,16212.0,84.79,84.82,84.71,84.81,16212.0
2021-11-01 11:25:00,84.78,84.86,84.74,84.8,13086.0,84.78,84.86,84.74,84.8,13086.0
2021-11-01 11:30:00,84.81,84.83,84.64,84.65,25554.0,84.81,84.83,84.64,84.65,25554.0
2021-11-01 11:35:00,84.61,84.71,84.56,84.56,13584.0,84.61,84.71,84.56,84.56,13584.0
2021-11-01 11:40:00,84.54,84.55,84.47,84.47,7800.0,84.54,84.55,84.47,84.47,7800.0
2021-11-01 11:45:00,84.45,84.48,84.36,84.46,37956.0,84.45,84.48,84.36,84.46,37956.0
2021-11-01 11:50:00,84.47,84.51,84.39,84.39,35274.0,84.47,84.51,84.39,84.39,35274.0
2021-11-01 11:55:00,84.43,84.56,84.38,84.52,40818.0,84.43,84.56,84.38,84.52,40818.0
2021-11-01 12:00:00,84.53,84.54,84.42,84.46,15606.0,84.53,84.54,84.42,84.46,15606.0
2021-11-01 12:05:00,84.44,84.54,84.4,84.48,33372.0,84.44,84.54,84.4,84.48,33372.0
2021-11-01 12:10:00,84.48,84.52,84.48,84.52,4800.0,84.48,84.52,84.48,84.52,4800.0
2021-11-01 12:15:00,84.5,84.5,84.39,84.39,19320.0,84.5,84.5,84.39,84.39,19320.0
2021-11-01 12:20:00,84.42,84.42,84.27,84.28,49440.0,84.42,84.42,84.27,84.28,49440.0
2021-11-01 12:25:00,84.31,84.39,84.28,84.37,19098.0,84.31,84.39,84.28,84.37,19098.0
2021-11-01 12:30:00,84.42,84.6,84.41,84.57,20400.0,84.42,84.6,84.41,84.57,20400.0
2021-11-01 12:35:00,84.58,84.58,84.48,84.48,6318.0,84.58,84.58,84.48,84.48,6318.0
2021-11-01 12:40:00,84.45,84.47,84.36,84.36,19410.0,84.45,84.47,84.36,84.36,19410.0
2021-11-01 12:45:00,84.37,84.42,84.33,84.36,42198.0,84.37,84.42,84.33,84.36,42198.0
2021-11-01 12:50:00,84.36,84.53,84.31,84.46,25230.0,84.36,84.53,84.31,84.46,25230.0
2021-11-01 12:55:00,84.46,84.52,84.46,84.51,6768.0,84.46,84.52,84.46,84.51,6768.0
2021-11-01 13:00:00,84.5,84.52,84.48,84.5,24666.0,84.5,84.52,84.48,84.5,24666.0
2021-11-01 13:05:00,84.46,84.49,84.42,84.42,16500.0,84.46,84.49,84.42,84.42,16500.0
2021-11-01 13:10:00,84.42,84.5,84.42,84.46,76554.0,84.42,84.5,84.42,84.46,76554.0
2021-11-01 13:15:00,84.44,84.44,84.34,84.34,9024.0,84.44,84.44,84.34,84.34,9024.0
2021-11-01 13:20:00,84.33,84.33,84.14,84.14,14148.0,84.33,84.33,84.14,84.14,14148.0
2021-11-01 13:25:00,84.11,84.19,84.09,84.18,19848.0,84.11,84.19,84.09,84.18,19848.0
2021-11-01 13:30:00,84.13,84.13,84.04,84.11,16872.0,84.13,84.13,84.04,84.11,16872.0
2021-11-01 13:35:00,84.11,84.13,84.07,84.08,6600.0,84.11,84.13,84.07,84.08,6600.0
2021-11-01 13:40:00,84.1,84.11,84.05,84.05,5388.0,84.1,84.11,84.05,84.05,5388.0
2021-11-01 13:45:00,84.08,84.12,83.98,84.0,16788.0,84.08,84.12,83.98,84.0,16788.0
2021-11-01 13:50:00,83.9,83.93,83.88,83.89,10422.0,83.9,83.93,83.88,83.89,10422.0
2021-11-01 13:55:00,83.94,84.08,83.94,84.08,12396.0,83.94,84.08,83.94,84.08,12396.0
2021-11-01 14:00:00,84.11,84.13,84.06,84.12,25020.0,84.11,84.13,84.06,84.12,25020.0
2021-11-01 14:05:00,84.12,84.16,84.08,84.16,2400.0,84.12,84.16,84.08,84.16,2400.0
2021-11-01 14:10:00,84.13,84.18,84.13,84.17,18270.0,84.13,84.18,84.13,84.17,18270.0
2021-11-01 14:15:00,84.21,84.21,84.16,84.16,20100.0,84.21,84.21,84.16,84.16,20100.0
2021-11-01 14:20:00,84.16,84.25,84.16,84.24,5442.0,84.16,84.25,84.16,84.24,5442.0
2021-11-01 14:25:00,84.26,84.26,84.19,84.19,8400.0,84.26,84.26,84.19,84.19,8400.0
2021-11-01 14:30:00,84.16,84.23,84.14,84.14,6600.0,84.16,84.23,84.14,84.14,6600.0
2021-11-01 14:35:00,84.18,84.24,84.16,84.2,15330.0,84.18,84.24,84.16,84.2,15330.0
2021-11-01 14:40:00,84.2,84.21,84.16,84.2,21000.0,84.2,84.21,84.16,84.2,21000.0
2021-11-01 14:45:00,84.2,84.4,84.2,84.37,25800.0,84.2,84.4,84.2,84.37,25800.0
2021-11-01 14:50:00,84.33,84.35,84.28,84.28,21882.0,84.33,84.35,84.28,84.28,21882.0
2021-11-01 14:55:00,84.24,84.3,84.22,84.29,15600.0,84.24,84.3,84.22,84.29,15600.0
2021-11-01 15:00:00,84.29,84.41,84.26,84.39,13806.0,84.29,84.41,84.26,84.39,13806.0
2021-11-01 15:05:00,84.48,84.55,84.44,84.53,18090.0,84.48,84.55,84.44,84.53,18090.0
2021-11-01 15:10:00,84.61,84.66,84.56,84.65,22872.0,84.61,84.66,84.56,84.65,22872.0
2021-11-01 15:15:00,84.69,84.69,84.6,84.6,15978.0,84.69,84.69,84.6,84.6,15978.0
2021-11-01 15:20:00,84.58,84.79,84.55,84.79,10140.0,84.58,84.79,84.55,84.79,10140.0
2021-11-01 15:25:00,84.81,84.81,84.72,84.73,10710.0,84.81,84.81,84.72,84.73,10710.0
2021-11-01 15:30:00,84.8,84.83,84.76,84.78,33618.0,84.8,84.83,84.76,84.78,33618.0
2021-11-01 15:35:00,84.79,84.81,84.72,84.72,51660.0,84.79,84.81,84.72,84.72,51660.0
2021-11-01 15:40:00,84.77,84.77,84.58,84.58,58512.0,84.77,84.77,84.58,84.58,58512.0
2021-11-01 15:45:00,84.57,84.62,84.46,84.56,59208.0,84.57,84.62,84.46,84.56,59208.0
2021-11-01 15:50:00,84.52,84.62,84.4,84.62,93966.0,84.52,84.62,84.4,84.62,93966.0
2021-11-01 15:55:00,84.62,84.77,84.6,84.77,116784.0,84.62,84.77,84.6,84.77,116784.0
2021-11-02 09:30:00,84.83,85.2,84.53,84.57,59862.0,84.83,85.2,84.53,84.57,59862.0
2021-11-02 09:35:00,84.63,85.3,84.61,85.3,51678.0,84.63,85.3,84.61,85.3,51678.0
2021-11-02 09:40:00,85.32,85.45,85.14,85.19,16500.0,85.32,85.45,85.14,85.19,16500.0
2021-11-02 09:45:00,85.0,85.05,84.85,84.97,8010.0,85.0,85.05,84.85,84.97,8010.0
2021-11-02 09:50:00,84.92,84.94,84.53,84.53,21264.0,84.92,84.94,84.53,84.53,21264.0
2021-11-02 09:55:00,84.56,84.58,84.24,84.25,17436.0,84.56,84.58,84.24,84.25,17436.0
2021-11-02 10:00:00,84.28,84.67,84.28,84.6,35094.0,84.28,84.67,84.28,84.6,35094.0
2021-11-02 10:05:00,84.69,84.7,84.31,84.32,16362.0,84.69,84.7,84.31,84.32,16362.0
2021-11-02 10:10:00,84.36,84.6,84.0,84.11,36540.0,84.36,84.6,84.0,84.11,36540.0
2021-11-02 10:15:00,84.11,84.3,84.11,84.24,37656.0,84.11,84.3,84.11,84.24,37656.0
2021-11-02 10:20:00,84.16,84.29,83.92,84.12,41598.0,84.16,84.29,83.92,84.12,41598.0
2021-11-02 10:25:00,84.11,84.17,84.0,84.03,20652.0,84.11,84.17,84.0,84.03,20652.0
2021-11-02 10:30:00,84.05,84.1,83.83,83.89,38286.0,84.05,84.1,83.83,83.89,38286.0
2021-11-02 10:35:00,83.87,84.05,83.87,83.99,47862.0,83.87,84.05,83.87,83.99,47862.0
2021-11-02 10:40:00,84.1,84.27,84.07,84.21,44640.0,84.1,84.27,84.07,84.21,44640.0
2021-11-02 10:45:00,84.24,84.42,84.22,84.36,16980.0,84.24,84.42,84.22,84.36,16980.0
2021-11-02 10:50:00,84.37,84.37,84.13,84.13,37200.0,84.37,84.37,84.13,84.13,37200.0
2021-11-02 10:55:00,84.17,84.2,84.02,84.02,23970.0,84.17,84.2,84.02,84.02,23970.0
2021-11-02 11:00:00,84.07,84.26,84.02,84.13,25404.0,84.07,84.26,84.02,84.13,25404.0
2021-11-02 11:05:00,84.14,84.33,84.1,84.18,22524.0,84.14,84.33,84.1,84.18,22524.0
2021-11-02 11:10:00,84.16,84.23,84.11,84.23,6456.0,84.16,84.23,84.11,84.23,6456.0
2021-11-02 11:15:00,84.23,84.42,84.21,84.37,13842.0,84.23,84.42,84.21,84.37,13842.0
2021-11-02 11:20:00,84.48,84.48,84.25,84.32,31002.0,84.48,84.48,84.25,84.32,31002.0
2021-11-02 11:25:00,84.3,84.35,84.24,84.33,27804.0,84.3,84.35,84.24,84.33,27804.0
2021-11-02 11:30:00,84.35,84.52,84.3,84.52,25800.0,84.35,84.52,84.3,84.52,25800.0
2021-11-02 11:35:00,84.46,84.49,84.4,84.46,23538.0,84.46,84.49,84.4,84.46,23538.0
2021-11-02 11:40:00,84.42,84.54,84.36,84.54,19884.0,84.42,84.54,84.36,84.54,19884.0
2021-11-02 11:45:00,84.53,84.53,84.41,84.44,9294.0,84.53,84.53,84.41,84.44,9294.0
2021-11-02 11:50:00,84.41,84.41,84.27,84.31,17454.0,84.41,84.41,84.27,84.31,17454.0
2021-11-02 11:55:00,84.26,84.3,84.26,84.27,12000.0,84.26,84.3,84.26,84.27,12000.0
2021-11-02 12:00:00,84.28,84.3,84.09,84.09,19926.0,84.28,84.3,84.09,84.09,19926.0
2021-11-02 12:05:00,84.09,84.17,84.03,84.17,41700.0,84.09,84.17,84.03,84.17,41700.0
2021-11-02 12:10:00,84.2,84.3,84.17,84.28,10200.0,84.2,84.3,84.17,84.28,10200.0
2021-11-02 12:15:00,84.28,84.33,84.23,84.28,9690.0,84.28,84.33,84.23,84.28,9690.0
2021-11-02 12:20:00,84.29,84.48,84.29,84.48,7836.0,84.29,84.48,84.29,84.48,7836.0
2021-11-02 12:25:00,84.54,84.6,84.4,84.42,26706.0,84.54,84.6,84.4,84.42,26706.0
2021-11-02 12:30:00,84.43,84.45,84.32,84.45,13800.0,84.43,84.45,84.32,84.45,13800.0
2021-11-02 12:35:00,84.44,84.46,84.38,84.38,14796.0,84.44,84.46,84.38,84.38,14796.0
2021-11-02 12:40:00,84.41,84.52,84.41,84.51,7908.0,84.41,84.52,84.41,84.51,7908.0
2021-11-02 12:45:00,84.54,84.64,84.54,84.57,13800.0,84.54,84.64,84.54,84.57,13800.0
2021-11-02 12:50:00,84.64,84.65,84.6,84.61,14160.0,84.64,84.65,84.6,84.61,14160.0
2021-11-02 12:55:00,84.58,84.58,84.52,84.55,6036.0,84.58,84.58,84.52,84.55,6036.0
2021-11-02 13:00:00,84.54,84.74,84.51,84.66,81024.0,84.54,84.74,84.51,84.66,81024.0
2021-11-02 13:05:00,84.66,84.67,84.63,84.63,6180.0,84.66,84.67,84.63,84.63,6180.0
2021-11-02 13:10:00,84.67,84.83,84.67,84.83,14454.0,84.67,84.83,84.67,84.83,14454.0
2021-11-02 13:15:00,84.83,84.89,84.78,84.83,32754.0,84.83,84.89,84.78,84.83,32754.0
2021-11-02 13:20:00,84.75,84.83,84.74,84.83,10800.0,84.75,84.83,84.74,84.83,10800.0
2021-11-02 13:25:00,84.78,84.78,84.53,84.6,22170.0,84.78,84.78,84.53,84.6,22170.0
2021-11-02 13:30:00,84.61,84.61,84.48,84.61,24000.0,84.61,84.61,84.48,84.61,24000.0
2021-11-02 13:35:00,84.57,84.66,84.5,84.65,13200.0,84.57,84.66,84.5,84.65,13200.0
2021-11-02 13:40:00,84.6,84.62,84.57,84.58,9600.0,84.6,84.62,84.57,84.58,9600.0
2021-11-02 13:45:00,84.58,84.63,84.5,84.56,18828.0,84.58,84.63,84.5,84.56,18828.0
2021-11-02 13:50:00,84.63,84.73,84.63,84.7,6726.0,84.63,84.73,84.63,84.7,6726.0
2021-11-02 13:55:00,84.69,84.77,84.65,84.7,31764.0,84.69,84.77,84.65,84.7,31764.0
2021-11-02 14:00:00,84.74,84.74,84.66,84.7,9708.0,84.74,84.74,84.66,84.7,9708.0
2021-11-02 14:05:00,84.65,84.67,84.55,84.55,6090.0,84.65,84.67,84.55,84.55,6090.0
2021-11-02 14:10:00,84.57,84.57,84.53,84.53,18954.0,84.57,84.57,84.53,84.53,18954.0
2021-11-02 14:15:00,84.51,84.65,84.5,84.61,15222.0,84.51,84.65,84.5,84.61,15222.0
2021-11-02 14:20:00,84.63,84.63,84.54,84.54,13782.0,84.63,84.63,84.54,84.54,13782.0
2021-11-02 14:25:00,84.49,84.54,84.46,84.46,6000.0,84.49,84.54,84.46,84.46,6000.0
2021-11-02 14:30:00,84.5,84.51,84.41,84.41,19806.0,84.5,84.51,84.41,84.41,19806.0
2021-11-02 14:35:00,84.46,84.61,84.45,84.54,30588.0,84.46,84.61,84.45,84.54,30588.0
2021-11-02 14:40:00,84.58,84.63,84.46,84.46,7200.0,84.58,84.63,84.46,84.46,7200.0
2021-11-02 14:45:00,84.44,84.53,84.44,84.53,14400.0,84.44,84.53,84.44,84.53,14400.0
2021-11-02 14:50:00,84.53,84.53,84.48,84.53,4200.0,84.53,84.53,84.48,84.53,4200.0
2021-11-02 14:55:00,84.55,84.57,84.52,84.57,7200.0,84.55,84.57,84.52,84.57,7200.0
2021-11-02 15:00:00,84.5,84.5,84.46,84.46,18222.0,84.5,84.5,84.46,84.46,18222.0
2021-11-02 15:05:00,84.49,84.53,84.49,84.52,12738.0,84.49,84.53,84.49,84.52,12738.0
2021-11-02 15:10:00,84.52,84.54,84.42,84.42,22014.0,84.52,84.54,84.42,84.42,22014.0
2021-11-02 15:15:00,84.37,84.41,84.37,84.4,7410.0,84.37,84.41,84.37,84.4,7410.0
2021-11-02 15:20:00,84.42,84.42,84.28,84.28,10062.0,84.42,84.42,84.28,84.28,10062.0
2021-11-02 15:25:00,84.28,84.33,84.23,84.33,20574.0,84.28,84.33,84.23,84.33,20574.0
2021-11-02 15:30:00,84.32,84.37,84.29,84.32,18336.0,84.32,84.37,84.29,84.32,18336.0
2021-11-02 15:35:00,84.33,84.35,84.24,84.3,32904.0,84.33,84.35,84.24,84.3,32904.0
2021-11-02 15:40:00,84.36,84.43,84.27,84.32,24108.0,84.36,84.43,84.27,84.32,24108.0
2021-11-02 15:45:00,84.3,84.45,84.3,84.45,20910.0,84.3,84.45,84.3,84.45,20910.0
2021-11-02 15:50:00,84.47,84.77,84.46,84.77,102510.0,84.47,84.77,84.46,84.77,102510.0
2021-11-02 15:55:00,84.72,84.74,84.55,84.68,164304.0,84.72,84.74,84.55,84.68,164304.0
2021-11-03 09:30:00,84.84,84.93,84.11,84.11,106494.0,84.84,84.93,84.11,84.11,106494.0
2021-11-03 09:35:00,84.0,84.14,83.69,83.73,55638.0,84.0,84.14,83.69,83.73,55638.0
2021-11-03 09:40:00,83.69,84.22,83.6,84.14,40746.0,83.69,84.22,83.6,84.14,40746.0
2021-11-03 09:45:00,84.17,84.32,84.09,84.25,10482.0,84.17,84.32,84.09,84.25,10482.0
2021-11-03 09:50:00,84.37,84.46,84.29,84.45,23040.0,84.37,84.46,84.29,84.45,23040.0
2021-11-03 09:55:00,84.29,84.29,84.02,84.17,30858.0,84.29,84.29,84.02,84.17,30858.0
2021-11-03 10:00:00,84.26,84.26,83.71,83.9,58500.0,84.26,84.26,83.71,83.9,58500.0
2021-11-03 10:05:00,83.91,83.94,83.67,83.77,37800.0,83.91,83.94,83.67,83.77,37800.0
2021-11-03 10:10:00,83.78,84.08,83.76,84.05,30000.0,83.78,84.08,83.76,84.05,30000.0
2021-11-03 10:15:00,84.0,84.06,83.78,83.8,26604.0,84.0,84.06,83.78,83.8,26604.0
2021-11-03 10:20:00,83.9,84.01,83.73,83.73,25224.0,83.9,84.01,83.73,83.73,25224.0
2021-11-03 10:25:00,83.73,83.87,83.72,83.8,44400.0,83.73,83.87,83.72,83.8,44400.0
2021-11-03 10:30:00,83.8,83.89,83.71,83.71,63816.0,83.8,83.89,83.71,83.71,63816.0
2021-11-03 10:35:00,83.83,83.84,83.5,83.54,37464.0,83.83,83.84,83.5,83.54,37464.0
2021-11-03 10:40:00,83.51,83.58,83.01,83.07,120306.0,83.51,83.58,83.01,83.07,120306.0
2021-11-03 10:45:00,83.08,83.17,82.95,83.08,63966.0,83.08,83.17,82.95,83.08,63966.0
2021-11-03 10:50:00,83.06,83.07,82.9,82.98,82344.0,83.06,83.07,82.9,82.98,82344.0
2021-11-03 10:55:00,83.01,83.06,82.69,82.73,78888.0,83.01,83.06,82.69,82.73,78888.0
2021-11-03 11:00:00,82.73,82.9,82.73,82.9,27588.0,82.73,82.9,82.73,82.9,27588.0
2021-11-03 11:05:00,82.93,83.07,82.88,83.07,18642.0,82.93,83.07,82.88,83.07,18642.0
2021-11-03 11:10:00,83.15,83.17,83.05,83.05,47040.0,83.15,83.17,83.05,83.05,47040.0
2021-11-03 11:15:00,83.06,83.06,82.92,82.93,19044.0,83.06,83.06,82.92,82.93,19044.0
2021-11-03 11:20:00,82.96,83.01,82.88,82.99,49626.0,82.96,83.01,82.88,82.99,49626.0
2021-11-03 11:25:00,82.97,83.09,82.93,83.05,44268.0,82.97,83.09,82.93,83.05,44268.0
2021-11-03 11:30:00,83.05,83.08,83.01,83.06,19794.0,83.05,83.08,83.01,83.06,19794.0
2021-11-03 11:35:00,83.08,83.08,82.98,83.01,24954.0,83.08,83.08,82.98,83.01,24954.0
2021-11-03 11:40:00,83.04,83.04,82.89,82.89,49794.0,83.04,83.04,82.89,82.89,49794.0
2021-11-03 11:45:00,82.88,82.91,82.82,82.83,21702.0,82.88,82.91,82.82,82.83,21702.0
2021-11-03 11:50:00,82.82,82.9,82.77,82.9,99852.0,82.82,82.9,82.77,82.9,99852.0
2021-11-03 11:55:00,82.9,83.08,82.87,83.04,61356.0,82.9,83.08,82.87,83.04,61356.0
2021-11-03 12:00:00,83.05,83.12,82.98,83.12,22218.0,83.05,83.12,82.98,83.12,22218.0
2021-11-03 12:05:00,83.13,83.14,83.01,83.11,24534.0,83.13,83.14,83.01,83.11,24534.0
2021-11-03 12:10:00,83.07,83.07,82.89,82.91,25722.0,83.07,83.07,82.89,82.91,25722.0
2021-11-03 12:15:00,82.92,82.92,82.61,82.61,34038.0,82.92,82.92,82.61,82.61,34038.0
2021-11-03 12:20:00,82.6,82.66,82.56,82.61,39396.0,82.6,82.66,82.56,82.61,39396.0
2021-11-03 12:25:00,82.62,82.62,82.39,82.39,31278.0,82.62,82.62,82.39,82.39,31278.0
2021-11-03 12:30:00,82.45,82.51,82.41,82.42,31518.0,82.45,82.51,82.41,82.42,31518.0
2021-11-03 12:35:00,82.4,82.5,82.35,82.48,29664.0,82.4,82.5,82.35,82.48,29664.0
2021-11-03 12:40:00,82.46,82.5,82.39,82.43,50964.0,82.46,82.5,82.39,82.43,50964.0
2021-11-03 12:45:00,82.43,82.49,82.43,82.46,69000.0,82.43,82.49,82.43,82.46,69000.0
2021-11-03 12:50:00,82.47,82.49,82.39,82.45,37302.0,82.47,82.49,82.39,82.45,37302.0
2021-11-03 12:55:00,82.4,82.4,82.17,82.29,39630.0,82.4,82.4,82.17,82.29,39630.0
2021-11-03 13:00:00,82.21,82.3,82.21,82.27,7818.0,82.21,82.3,82.21,82.27,7818.0
2021-11-03 13:05:00,82.36,82.41,82.27,82.3,27048.0,82.36,82.41,82.27,82.3,27048.0
2021-11-03 13:10:00,82.31,82.37,82.28,82.37,6600.0,82.31,82.37,82.28,82.37,6600.0
2021-11-03 13:15:00,82.37,82.45,82.36,82.39,13608.0,82.37,82.45,82.36,82.39,13608.0
2021-11-03 13:20:00,82.39,82.39,82.26,82.26,14778.0,82.39,82.39,82.26,82.26,14778.0
2021-11-03 13:25:00,82.25,82.27,82.22,82.22,15000.0,82.25,82.27,82.22,82.22,15000.0
2021-11-03 13:30:00,82.24,82.3,82.22,82.29,49926.0,82.24,82.3,82.22,82.29,49926.0
2021-11-03 13:35:00,82.29,82.32,82.25,82.29,19782.0,82.29,82.32,82.25,82.29,19782.0
2021-11-03 13:40:00,82.29,82.36,82.25,82.31,23850.0,82.29,82.36,82.25,82.31,23850.0
2021-11-03 13:45:00,82.33,82.4,82.28,82.38,12000.0,82.33,82.4,82.28,82.38,12000.0
2021-11-03 13:50:00,82.41,82.58,82.4,82.57,58026.0,82.41,82.58,82.4,82.57,58026.0
2021-11-03 13:55:00,82.6,82.62,82.53,82.54,22932.0,82.6,82.62,82.53,82.54,22932.0
2021-11-03 14:00:00,82.52,82.94,82.52,82.94,80856.0,82.52,82.94,82.52,82.94,80856.0
2021-11-03 14:05:00,82.88,82.88,82.64,82.69,56016.0,82.88,82.88,82.64,82.69,56016.0
2021-11-03 14:10:00,82.7,82.77,82.5,82.66,76320.0,82.7,82.77,82.5,82.66,76320.0
2021-11-03 14:15:00,82.68,82.81,82.59,82.77,173622.0,82.68,82.81,82.59,82.77,173622.0
2021-11-03 14:20:00,82.78,82.83,82.75,82.81,25854.0,82.78,82.83,82.75,82.81,25854.0
2021-11-03 14:25:00,82.82,82.83,82.75,82.81,11760.0,82.82,82.83,82.75,82.81,11760.0
2021-11-03 14:30:00,82.87,83.02,82.84,82.97,34050.0,82.87,83.02,82.84,82.97,34050.0
2021-11-03 14:35:00,82.95,82.99,82.87,82.88,26418.0,82.95,82.99,82.87,82.88,26418.0
2021-11-03 14:40:00,82.88,83.05,82.88,83.05,14400.0,82.88,83.05,82.88,83.05,14400.0
2021-11-03 14:45:00,83.11,83.23,83.11,83.22,23382.0,83.11,83.23,83.11,83.22,23382.0
2021-11-03 14:50:00,83.21,83.29,83.18,83.25,12300.0,83.21,83.29,83.18,83.25,12300.0
2021-11-03 14:55:00,83.26,83.32,83.07,83.07,87594.0,83.26,83.32,83.07,83.07,87594.0
2021-11-03 15:00:00,83.07,83.13,83.0,83.02,51498.0,83.07,83.13,83.0,83.02,51498.0
2021-11-03 15:05:00,83.05,83.07,82.92,82.97,26022.0,83.05,83.07,82.92,82.97,26022.0
2021-11-03 15:10:00,82.92,83.1,82.85,83.1,30600.0,82.92,83.1,82.85,83.1,30600.0
2021-11-03 15:15:00,83.08,83.09,82.99,83.01,38124.0,83.08,83.09,82.99,83.01,38124.0
2021-11-03 15:20:00,83.0,83.04,82.97,82.97,17124.0,83.0,83.04,82.97,82.97,17124.0
2021-11-03 15:25:00,82.97,82.97,82.85,82.85,15738.0,82.97,82.97,82.85,82.85,15738.0
2021-11-03 15:30:00,82.84,83.01,82.84,82.96,92514.0,82.84,83.01,82.84,82.96,92514.0
2021-11-03 15:35:00,82.91,82.97,82.85,82.97,23106.0,82.91,82.97,82.85,82.97,23106.0
2021-11-03 15:40:00,83.0,83.0,82.89,82.93,26862.0,83.0,83.0,82.89,82.93,26862.0
2021-11-03 15:45:00,82.95,82.98,82.91,82.94,30018.0,82.95,82.98,82.91,82.94,30018.0
2021-11-03 15:50:00,83.0,83.01,82.94,82.98,156054.0,83.0,83.01,82.94,82.98,156054.0
2021-11-03 15:55:00,82.98,83.16,82.95,83.16,307332.0,82.98,83.16,82.95,83.16,307332.0
2021-11-04 09:30:00,83.65,83.69,83.29,83.42,49614.0,83.65,83.69,83.29,83.42,49614.0
2021-11-04 09:35:00,83.6,83.67,83.48,83.67,23424.0,83.6,83.67,83.48,83.67,23424.0
2021-11-04 09:40:00,83.67,83.72,83.6,83.69,37884.0,83.67,83.72,83.6,83.69,37884.0
2021-11-04 09:45:00,83.78,83.83,83.66,83.75,46566.0,83.78,83.83,83.66,83.75,46566.0
2021-11-04 09:50:00,83.75,84.0,83.7,83.95,28176.0,83.75,84.0,83.7,83.95,28176.0
2021-11-04 09:55:00,83.97,84.09,83.92,84.08,44166.0,83.97,84.09,83.92,84.08,44166.0
2021-11-04 10:00:00,84.08,84.52,83.98,84.38,50208.0,84.08,84.52,83.98,84.38,50208.0
2021-11-04 10:05:00,84.42,84.56,84.18,84.18,42744.0,84.42,84.56,84.18,84.18,42744.0
2021-11-04 10:10:00,84.3,84.3,83.8,83.8,77316.0,84.3,84.3,83.8,83.8,77316.0
2021-11-04 10:15:00,83.75,83.89,83.34,83.79,138324.0,83.75,83.89,83.34,83.79,138324.0
2021-11-04 10:20:00,83.61,83.61,83.27,83.33,77340.0,83.61,83.61,83.27,83.33,77340.0
2021-11-04 10:25:00,83.28,83.35,83.05,83.05,69654.0,83.28,83.35,83.05,83.05,69654.0
2021-11-04 10:30:00,83.06,83.08,82.7,82.71,133278.0,83.06,83.08,82.7,82.71,133278.0
2021-11-04 10:35:00,82.67,82.72,82.52,82.62,129996.0,82.67,82.72,82.52,82.62,129996.0
2021-11-04 10:40:00,82.63,82.64,82.17,82.2,201120.0,82.63,82.64,82.17,82.2,201120.0
2021-11-04 10:45:00,82.2,82.38,81.98,82.28,452250.0,82.2,82.38,81.98,82.28,452250.0
2021-11-04 10:50:00,82.28,82.32,82.1,82.14,108210.0,82.28,82.32,82.1,82.14,108210.0
2021-11-04 10:55:00,82.12,82.14,81.68,81.76,122424.0,82.12,82.14,81.68,81.76,122424.0
2021-11-04 11:00:00,81.77,81.77,81.41,81.57,141288.0,81.77,81.77,81.41,81.57,141288.0
2021-11-04 11:05:00,81.57,81.94,81.44,81.94,114108.0,81.57,81.94,81.44,81.94,114108.0
2021-11-04 11:10:00,81.88,81.89,81.37,81.37,116850.0,81.88,81.89,81.37,81.37,116850.0
2021-11-04 11:15:00,81.38,81.4,81.08,81.12,129048.0,81.38,81.4,81.08,81.12,129048.0
2021-11-04 11:20:00,81.07,81.13,80.94,80.98,100860.0,81.07,81.13,80.94,80.98,100860.0
2021-11-04 11:25:00,81.07,81.07,80.88,81.01,120600.0,81.07,81.07,80.88,81.01,120600.0
2021-11-04 11:30:00,81.05,81.36,81.0,81.29,128688.0,81.05,81.36,81.0,81.29,128688.0
2021-11-04 11:35:00,81.19,81.24,81.0,81.07,163164.0,81.19,81.24,81.0,81.07,163164.0
2021-11-04 11:40:00,81.11,81.28,81.11,81.2,66840.0,81.11,81.28,81.11,81.2,66840.0
2021-11-04 11:45:00,81.26,81.6,81.21,81.42,57576.0,81.26,81.6,81.21,81.42,57576.0
2021-11-04 11:50:00,81.45,81.89,81.45,81.83,33354.0,81.45,81.89,81.45,81.83,33354.0
2021-11-04 11:55:00,81.84,82.02,81.8,82.01,58200.0,81.84,82.02,81.8,82.01,58200.0
2021-11-04 12:00:00,82.05,82.17,81.76,82.07,227370.0,82.05,82.17,81.76,82.07,227370.0
2021-11-04 12:05:00,82.07,82.09,81.51,81.51,133164.0,82.07,82.09,81.51,81.51,133164.0
2021-11-04 12:10:00,81.54,81.76,81.52,81.76,75762.0,81.54,81.76,81.52,81.76,75762.0
2021-11-04 12:15:00,81.79,81.92,81.66,81.7,59796.0,81.79,81.92,81.66,81.7,59796.0
2021-11-04 12:20:00,81.75,81.91,81.75,81.82,49032.0,81.75,81.91,81.75,81.82,49032.0
2021-11-04 12:25:00,81.83,81.83,81.69,81.82,9000.0,81.83,81.83,81.69,81.82,9000.0
2021-11-04 12:30:00,81.8,81.89,81.69,81.72,90768.0,81.8,81.89,81.69,81.72,90768.0
2021-11-04 12:35:00,81.76,81.76,81.71,81.76,17994.0,81.76,81.76,81.71,81.76,17994.0
2021-11-04 12:40:00,81.76,81.82,81.67,81.68,54390.0,81.76,81.82,81.67,81.68,54390.0
2021-11-04 12:45:00,81.75,81.76,81.64,81.65,14844.0,81.75,81.76,81.64,81.65,14844.0
2021-11-04 12:50:00,81.63,81.66,81.5,81.66,48750.0,81.63,81.66,81.5,81.66,48750.0
2021-11-04 12:55:00,81.65,81.65,81.6,81.62,15000.0,81.65,81.65,81.6,81.62,15000.0
2021-11-04 13:00:00,81.61,81.65,81.58,81.59,18870.0,81.61,81.65,81.58,81.59,18870.0
2021-11-04 13:05:00,81.59,81.59,81.54,81.57,29118.0,81.59,81.59,81.54,81.57,29118.0
2021-11-04 13:10:00,81.55,81.81,81.54,81.81,26634.0,81.55,81.81,81.54,81.81,26634.0
2021-11-04 13:15:00,81.88,81.94,81.85,81.92,20982.0,81.88,81.94,81.85,81.92,20982.0
2021-11-04 13:20:00,81.95,81.95,81.77,81.93,24360.0,81.95,81.95,81.77,81.93,24360.0
2021-11-04 13:25:00,81.91,82.1,81.88,81.96,59790.0,81.91,82.1,81.88,81.96,59790.0
2021-11-04 13:30:00,82.06,82.1,81.98,82.02,21858.0,82.06,82.1,81.98,82.02,21858.0
2021-11-04 13:35:00,82.02,82.13,81.96,82.08,25800.0,82.02,82.13,81.96,82.08,25800.0
2021-11-04 13:40:00,82.0,82.03,81.94,81.94,29748.0,82.0,82.03,81.94,81.94,29748.0
2021-11-04 13:45:00,82.04,82.08,82.02,82.04,12216.0,82.04,82.08,82.02,82.04,12216.0
2021-11-04 13:50:00,82.05,82.25,82.02,82.23,69720.0,82.05,82.25,82.02,82.23,69720.0
2021-11-04 13:55:00,82.22,82.23,82.08,82.1,27744.0,82.22,82.23,82.08,82.1,27744.0
2021-11-04 14:00:00,82.12,82.12,81.83,81.83,49656.0,82.12,82.12,81.83,81.83,49656.0
2021-11-04 14:05:00,81.84,81.88,81.79,81.83,26364.0,81.84,81.88,81.79,81.83,26364.0
2021-11-04 14:10:00,81.83,81.94,81.82,81.94,22800.0,81.83,81.94,81.82,81.94,22800.0
2021-11-04 14:15:00,81.96,81.98,81.81,81.97,17922.0,81.96,81.98,81.81,81.97,17922.0
2021-11-04 14:20:00,81.94,82.09,81.92,82.08,34476.0,81.94,82.09,81.92,82.08,34476.0
2021-11-04 14:25:00,82.1,82.1,81.88,81.9,27018.0,82.1,82.1,81.88,81.9,27018.0
2021-11-04 14:30:00,81.92,81.95,81.81,81.85,19206.0,81.92,81.95,81.81,81.85,19206.0
2021-11-04 14:35:00,81.86,82.01,81.85,82.01,15846.0,81.86,82.01,81.85,82.01,15846.0
2021-11-04 14:40:00,82.03,82.03,81.95,81.99,13524.0,82.03,82.03,81.95,81.99,13524.0
2021-11-04 14:45:00,82.02,82.05,81.95,81.98,16848.0,82.02,82.05,81.95,81.98,16848.0
2021-11-04 14:50:00,81.97,82.03,81.94,82.02,19920.0,81.97,82.03,81.94,82.02,19920.0
2021-11-04 14:55:00,82.03,82.12,82.03,82.04,23166.0,82.03,82.12,82.03,82.04,23166.0
2021-11-04 15:00:00,81.97,82.14,81.97,82.14,18126.0,81.97,82.14,81.97,82.14,18126.0
2021-11-04 15:05:00,82.13,82.15,82.09,82.13,33048.0,82.13,82.15,82.09,82.13,33048.0
2021-11-04 15:10:00,82.13,82.31,82.13,82.22,121704.0,82.13,82.31,82.13,82.22,121704.0
2021-11-04 15:15:00,82.22,82.22,82.04,82.08,25530.0,82.22,82.22,82.04,82.08,25530.0
2021-11-04 15:20:00,82.11,82.22,82.07,82.22,25542.0,82.11,82.22,82.07,82.22,25542.0
2021-11-04 15:25:00,82.25,82.31,82.22,82.28,59400.0,82.25,82.31,82.22,82.28,59400.0
2021-11-04 15:30:00,82.31,82.44,82.31,82.33,32394.0,82.31,82.44,82.31,82.33,32394.0
2021-11-04 15:35:00,82.33,82.41,82.31,82.32,48780.0,82.33,82.41,82.31,82.32,48780.0
2021-11-04 15:40:00,82.31,82.36,82.24,82.28,67176.0,82.31,82.36,82.24,82.28,67176.0
2021-11-04 15:45:00,82.29,82.38,82.2,82.38,189006.0,82.29,82.38,82.2,82.38,189006.0
2021-11-04 15:50:00,82.38,82.4,82.2,82.25,193890.0,82.38,82.4,82.2,82.25,193890.0
2021-11-04 15:55:00,82.25,82.37,82.22,82.29,412434.0,82.25,82.37,82.22,82.29,412434.0
2021-11-05 09:30:00,82.2,82.66,81.75,82.48,210396.0,82.2,82.66,81.75,82.48,210396.0
2021-11-05 09:35:00,82.32,82.45,82.01,82.3,169782.0,82.32,82.45,82.01,82.3,169782.0
2021-11-05 09:40:00,82.18,82.5,82.04,82.17,132240.0,82.18,82.5,82.04,82.17,132240.0
2021-11-05 09:45:00,82.24,82.34,82.0,82.17,180840.0,82.24,82.34,82.0,82.17,180840.0
2021-11-05 09:50:00,82.13,82.33,82.04,82.12,90546.0,82.13,82.33,82.04,82.12,90546.0
2021-11-05 09:55:00,82.11,82.79,82.11,82.74,104820.0,82.11,82.79,82.11,82.74,104820.0
2021-11-05 10:00:00,82.78,83.21,82.7,83.16,199656.0,82.78,83.21,82.7,83.16,199656.0
2021-11-05 10:05:00,83.12,83.27,83.0,83.08,121296.0,83.12,83.27,83.0,83.08,121296.0
2021-11-05 10:10:00,83.04,83.04,82.85,82.92,17742.0,83.04,83.04,82.85,82.92,17742.0
2021-11-05 10:15:00,82.92,83.01,82.74,82.74,82446.0,82.92,83.01,82.74,82.74,82446.0
2021-11-05 10:20:00,82.62,82.67,82.4,82.5,67386.0,82.62,82.67,82.4,82.5,67386.0
2021-11-05 10:25:00,82.49,82.49,82.32,82.42,99720.0,82.49,82.49,82.32,82.42,99720.0
2021-11-05 10:30:00,82.46,82.46,82.27,82.33,36084.0,82.46,82.46,82.27,82.33,36084.0
2021-11-05 10:35:00,82.31,82.52,82.12,82.42,81042.0,82.31,82.52,82.12,82.42,81042.0
2021-11-05 10:40:00,82.34,82.38,82.27,82.34,44454.0,82.34,82.38,82.27,82.34,44454.0
2021-11-05 10:45:00,82.36,82.42,82.25,82.29,55050.0,82.36,82.42,82.25,82.29,55050.0
2021-11-05 10:50:00,82.29,82.42,82.27,82.4,50724.0,82.29,82.42,82.27,82.4,50724.0
2021-11-05 10:55:00,82.33,82.5,82.22,82.5,91200.0,82.33,82.5,82.22,82.5,91200.0
2021-11-05 11:00:00,82.42,82.49,82.42,82.47,4362.0,82.42,82.49,82.42,82.47,4362.0
2021-11-05 11:05:00,82.39,82.53,82.36,82.45,17472.0,82.39,82.53,82.36,82.45,17472.0
2021-11-05 11:10:00,82.39,82.42,82.35,82.4,10032.0,82.39,82.42,82.35,82.4,10032.0
2021-11-05 11:15:00,82.48,82.58,82.46,82.54,27390.0,82.48,82.58,82.46,82.54,27390.0
2021-11-05 11:20:00,82.51,82.58,82.41,82.41,16830.0,82.51,82.58,82.41,82.41,16830.0
2021-11-05 11:25:00,82.41,82.52,82.4,82.48,18930.0,82.41,82.52,82.4,82.48,18930.0
2021-11-05 11:30:00,82.48,82.6,82.41,82.6,57300.0,82.48,82.6,82.41,82.6,57300.0
2021-11-05 11:35:00,82.64,82.81,82.63,82.67,18510.0,82.64,82.81,82.63,82.67,18510.0
2021-11-05 11:40:00,82.69,82.69,82.59,82.59,18876.0,82.69,82.69,82.59,82.59,18876.0
2021-11-05 11:45:00,82.58,82.71,82.48,82.71,79398.0,82.58,82.71,82.48,82.71,79398.0
2021-11-05 11:50:00,82.76,82.76,82.4,82.4,16206.0,82.76,82.76,82.4,82.4,16206.0
2021-11-05 11:55:00,82.37,82.4,82.34,82.37,49380.0,82.37,82.4,82.34,82.37,49380.0
2021-11-05 12:00:00,82.36,82.61,82.31,82.37,68670.0,82.36,82.61,82.31,82.37,68670.0
2021-11-05 12:05:00,82.32,82.44,82.3,82.32,26058.0,82.32,82.44,82.3,82.32,26058.0
2021-11-05 12:10:00,82.35,82.45,82.35,82.42,9600.0,82.35,82.45,82.35,82.42,9600.0
2021-11-05 12:15:00,82.47,82.5,82.36,82.41,23418.0,82.47,82.5,82.36,82.41,23418.0
2021-11-05 12:20:00,82.4,82.5,82.3,82.5,15600.0,82.4,82.5,82.3,82.5,15600.0
2021-11-05 12:25:00,82.44,82.49,82.31,82.4,41838.0,82.44,82.49,82.31,82.4,41838.0
2021-11-05 12:30:00,82.42,82.42,82.34,82.34,17340.0,82.42,82.42,82.34,82.34,17340.0
2021-11-05 12:35:00,82.36,82.36,82.17,82.17,64632.0,82.36,82.36,82.17,82.17,64632.0
2021-11-05 12:40:00,82.16,82.19,81.95,82.02,39126.0,82.16,82.19,81.95,82.02,39126.0
2021-11-05 12:45:00,81.97,82.11,81.92,82.03,51084.0,81.97,82.11,81.92,82.03,51084.0
2021-11-05 12:50:00,81.88,82.14,81.83,82.14,76656.0,81.88,82.14,81.83,82.14,76656.0
2021-11-05 12:55:00,82.13,82.14,82.07,82.13,12426.0,82.13,82.14,82.07,82.13,12426.0
2021-11-05 13:00:00,82.13,82.21,82.04,82.17,17292.0,82.13,82.21,82.04,82.17,17292.0
2021-11-05 13:05:00,82.2,82.2,82.03,82.05,37518.0,82.2,82.2,82.03,82.05,37518.0
2021-11-05 13:10:00,82.05,82.05,81.89,81.91,7200.0,82.05,82.05,81.89,81.91,7200.0
2021-11-05 13:15:00,81.96,82.02,81.96,82.02,4800.0,81.96,82.02,81.96,82.02,4800.0
2021-11-05 13:20:00,81.95,82.01,81.85,81.85,16200.0,81.95,82.01,81.85,81.85,16200.0
2021-11-05 13:25:00,81.84,81.96,81.78,81.8,41850.0,81.84,81.96,81.78,81.8,41850.0
2021-11-05 13:30:00,81.82,82.02,81.79,81.94,18372.0,81.82,82.02,81.79,81.94,18372.0
2021-11-05 13:35:00,81.99,82.08,81.97,82.07,44358.0,81.99,82.08,81.97,82.07,44358.0
2021-11-05 13:40:00,82.13,82.14,81.9,81.95,42294.0,82.13,82.14,81.9,81.95,42294.0
2021-11-05 13:45:00,81.95,82.01,81.93,81.98,61104.0,81.95,82.01,81.93,81.98,61104.0
2021-11-05 13:50:00,82.03,82.08,82.0,82.08,8400.0,82.03,82.08,82.0,82.08,8400.0
2021-11-05 13:55:00,82.03,82.06,81.97,82.06,12600.0,82.03,82.06,81.97,82.06,12600.0
2021-11-05 14:00:00,82.08,82.33,82.05,82.25,37146.0,82.08,82.33,82.05,82.25,37146.0
2021-11-05 14:05:00,82.19,82.3,82.19,82.21,12072.0,82.19,82.3,82.19,82.21,12072.0
2021-11-05 14:10:00,82.19,82.2,82.08,82.12,15972.0,82.19,82.2,82.08,82.12,15972.0
2021-11-05 14:15:00,82.19,82.19,82.14,82.17,6786.0,82.19,82.19,82.14,82.17,6786.0
2021-11-05 14:20:00,82.14,82.21,82.14,82.14,25770.0,82.14,82.21,82.14,82.14,25770.0
2021-11-05 14:25:00,82.17,82.29,82.14,82.25,25200.0,82.17,82.29,82.14,82.25,25200.0
2021-11-05 14:30:00,82.25,82.38,82.25,82.32,21870.0,82.25,82.38,82.25,82.32,21870.0
2021-11-05 14:35:00,82.28,82.33,82.14,82.26,24846.0,82.28,82.33,82.14,82.26,24846.0
2021-11-05 14:40:00,82.32,82.35,82.26,82.28,14016.0,82.32,82.35,82.26,82.28,14016.0
2021-11-05 14:45:00,82.29,82.36,82.27,82.29,24600.0,82.29,82.36,82.27,82.29,24600.0
2021-11-05 14:50:00,82.26,82.31,82.25,82.3,19344.0,82.26,82.31,82.25,82.3,19344.0
2021-11-05 14:55:00,82.3,82.32,82.26,82.27,10788.0,82.3,82.32,82.26,82.27,10788.0
2021-11-05 15:00:00,82.33,82.33,82.03,82.18,97602.0,82.33,82.33,82.03,82.18,97602.0
2021-11-05 15:05:00,82.16,82.35,82.09,82.35,22758.0,82.16,82.35,82.09,82.35,22758.0
2021-11-05 15:10:00,82.34,82.36,82.28,82.34,22200.0,82.34,82.36,82.28,82.34,22200.0
2021-11-05 15:15:00,82.34,82.39,82.33,82.39,16800.0,82.34,82.39,82.33,82.39,16800.0
2021-11-05 15:20:00,82.36,82.41,82.25,82.25,28206.0,82.36,82.41,82.25,82.25,28206.0
2021-11-05 15:25:00,82.26,82.29,82.11,82.27,45894.0,82.26,82.29,82.11,82.27,45894.0
2021-11-05 15:30:00,82.28,82.46,82.14,82.29,86658.0,82.28,82.46,82.14,82.29,86658.0
2021-11-05 15:35:00,82.34,82.45,82.3,82.41,60246.0,82.34,82.45,82.3,82.41,60246.0
2021-11-05 15:40:00,82.42,82.43,82.27,82.29,56196.0,82.42,82.43,82.27,82.29,56196.0
2021-11-05 15:45:00,82.3,82.31,82.11,82.17,27600.0,82.3,82.31,82.11,82.17,27600.0
2021-11-05 15:50:00,82.26,82.3,82.17,82.21,64944.0,82.26,82.3,82.17,82.21,64944.0
2021-11-05 15:55:00,82.24,82.32,82.22,82.25,142062.0,82.24,82.32,82.22,82.25,142062.0
2021-11-08 09:30:00,83.33,83.88,83.16,83.88,143052.0,83.33,83.88,83.16,83.88,143052.0
2021-11-08 09:35:00,83.76,84.4,83.65,84.35,152868.0,83.76,84.4,83.65,84.35,152868.0
2021-11-08 09:40:00,84.38,84.88,84.38,84.54,173016.0,84.38,84.88,84.38,84.54,173016.0
2021-11-08 09:45:00,84.54,84.63,83.69,83.87,140664.0,84.54,84.63,83.69,83.87,140664.0
2021-11-08 09:50:00,83.73,84.1,83.73,84.1,18594.0,83.73,84.1,83.73,84.1,18594.0
2021-11-08 09:55:00,84.1,84.42,84.0,84.16,53112.0,84.1,84.42,84.0,84.16,53112.0
2021-11-08 10:00:00,84.27,84.46,84.02,84.41,46302.0,84.27,84.46,84.02,84.41,46302.0
2021-11-08 10:05:00,84.37,84.97,84.37,84.85,140658.0,84.37,84.97,84.37,84.85,140658.0
2021-11-08 10:10:00,84.82,85.67,84.77,85.67,125694.0,84.82,85.67,84.77,85.67,125694.0
2021-11-08 10:15:00,85.65,85.73,85.49,85.62,126090.0,85.65,85.73,85.49,85.62,126090.0
2021-11-08 10:20:00,85.58,85.69,85.39,85.56,87582.0,85.58,85.69,85.39,85.56,87582.0
2021-11-08 10:25:00,85.56,85.56,85.28,85.5,80040.0,85.56,85.56,85.28,85.5,80040.0
2021-11-08 10:30:00,85.55,85.7,85.23,85.23,77700.0,85.55,85.7,85.23,85.23,77700.0
2021-11-08 10:35:00,85.35,85.37,85.09,85.16,80622.0,85.35,85.37,85.09,85.16,80622.0
2021-11-08 10:40:00,85.26,85.26,84.93,85.17,47640.0,85.26,85.26,84.93,85.17,47640.0
2021-11-08 10:45:00,85.17,85.28,85.02,85.26,48636.0,85.17,85.28,85.02,85.26,48636.0
2021-11-08 10:50:00,85.27,85.39,85.17,85.34,71844.0,85.27,85.39,85.17,85.34,71844.0
2021-11-08 10:55:00,85.34,85.39,85.25,85.32,20088.0,85.34,85.39,85.25,85.32,20088.0
2021-11-08 11:00:00,85.38,85.61,85.31,85.61,30888.0,85.38,85.61,85.31,85.61,30888.0
2021-11-08 11:05:00,85.62,85.62,85.31,85.31,56292.0,85.62,85.62,85.31,85.31,56292.0
2021-11-08 11:10:00,85.31,85.33,85.14,85.2,27150.0,85.31,85.33,85.14,85.2,27150.0
2021-11-08 11:15:00,85.25,85.4,85.2,85.4,30780.0,85.25,85.4,85.2,85.4,30780.0
2021-11-08 11:20:00,85.4,85.56,85.38,85.42,66468.0,85.4,85.56,85.38,85.42,66468.0
2021-11-08 11:25:00,85.45,85.46,85.28,85.46,30588.0,85.45,85.46,85.28,85.46,30588.0
2021-11-08 11:30:00,85.43,85.46,85.09,85.1,27906.0,85.43,85.46,85.09,85.1,27906.0
2021-11-08 11:35:00,85.1,85.2,85.01,85.14,49332.0,85.1,85.2,85.01,85.14,49332.0
2021-11-08 11:40:00,85.18,85.29,85.0,85.25,27756.0,85.18,85.29,85.0,85.25,27756.0
2021-11-08 11:45:00,85.22,85.24,85.02,85.14,24102.0,85.22,85.24,85.02,85.14,24102.0
2021-11-08 11:50:00,85.13,85.24,85.13,85.24,13992.0,85.13,85.24,85.13,85.24,13992.0
2021-11-08 11:55:00,85.19,85.32,85.13,85.25,37524.0,85.19,85.32,85.13,85.25,37524.0
2021-11-08 12:00:00,85.28,85.41,85.28,85.31,34176.0,85.28,85.41,85.28,85.31,34176.0
2021-11-08 12:05:00,85.39,85.42,85.28,85.42,17532.0,85.39,85.42,85.28,85.42,17532.0
2021-11-08 12:10:00,85.45,85.47,85.27,85.28,16542.0,85.45,85.47,85.27,85.28,16542.0
2021-11-08 12:15:00,85.23,85.32,85.1,85.32,13392.0,85.23,85.32,85.1,85.32,13392.0
2021-11-08 12:20:00,85.27,85.63,85.25,85.63,68310.0,85.27,85.63,85.25,85.63,68310.0
2021-11-08 12:25:00,85.62,85.67,85.46,85.58,49752.0,85.62,85.67,85.46,85.58,49752.0
2021-11-08 12:30:00,85.62,85.71,85.55,85.71,34110.0,85.62,85.71,85.55,85.71,34110.0
2021-11-08 12:35:00,85.71,85.71,85.52,85.57,20370.0,85.71,85.71,85.52,85.57,20370.0
2021-11-08 12:40:00,85.6,85.72,85.56,85.71,14178.0,85.6,85.72,85.56,85.71,14178.0
2021-11-08 12:45:00,85.71,86.49,85.68,86.16,622746.0,85.71,86.49,85.68,86.16,622746.0
2021-11-08 12:50:00,86.12,86.19,85.89,85.97,118392.0,86.12,86.19,85.89,85.97,118392.0
2021-11-08 12:55:00,86.0,86.19,85.97,86.17,61722.0,86.0,86.19,85.97,86.17,61722.0
2021-11-08 13:00:00,86.17,86.17,85.92,85.96,64590.0,86.17,86.17,85.92,85.96,64590.0
2021-11-08 13:05:00,85.96,86.07,85.92,85.95,34920.0,85.96,86.07,85.92,85.95,34920.0
2021-11-08 13:10:00,85.95,86.13,85.92,85.92,33738.0,85.95,86.13,85.92,85.92,33738.0
2021-11-08 13:15:00,85.93,86.01,85.84,86.01,28452.0,85.93,86.01,85.84,86.01,28452.0
2021-11-08 13:20:00,86.04,86.33,86.0,86.33,87618.0,86.04,86.33,86.0,86.33,87618.0
2021-11-08 13:25:00,86.29,86.38,86.18,86.3,34758.0,86.29,86.38,86.18,86.3,34758.0
2021-11-08 13:30:00,86.3,86.38,86.26,86.31,18558.0,86.3,86.38,86.26,86.31,18558.0
2021-11-08 13:35:00,86.26,86.57,86.25,86.39,57780.0,86.26,86.57,86.25,86.39,57780.0
2021-11-08 13:40:00,86.42,86.47,86.36,86.38,26652.0,86.42,86.47,86.36,86.38,26652.0
2021-11-08 13:45:00,86.33,86.41,86.33,86.38,13500.0,86.33,86.41,86.33,86.38,13500.0
2021-11-08 13:50:00,86.42,86.46,86.37,86.42,18672.0,86.42,86.46,86.37,86.42,18672.0
2021-11-08 13:55:00,86.38,86.52,86.33,86.33,23010.0,86.38,86.52,86.33,86.33,23010.0
2021-11-08 14:00:00,86.33,86.43,86.29,86.36,12876.0,86.33,86.43,86.29,86.36,12876.0
2021-11-08 14:05:00,86.36,86.36,86.21,86.27,36936.0,86.36,86.36,86.21,86.27,36936.0
2021-11-08 14:10:00,86.32,86.32,86.02,86.08,59274.0,86.32,86.32,86.02,86.08,59274.0
2021-11-08 14:15:00,86.1,86.31,86.1,86.19,40296.0,86.1,86.31,86.1,86.19,40296.0
2021-11-08 14:20:00,86.11,86.13,86.05,86.08,10500.0,86.11,86.13,86.05,86.08,10500.0
2021-11-08 14:25:00,86.06,86.08,85.98,86.02,38670.0,86.06,86.08,85.98,86.02,38670.0
2021-11-08 14:30:00,86.07,86.14,86.03,86.1,31200.0,86.07,86.14,86.03,86.1,31200.0
2021-11-08 14:35:00,86.16,86.18,86.07,86.18,24384.0,86.16,86.18,86.07,86.18,24384.0
2021-11-08 14:40:00,86.18,86.19,86.1,86.13,13050.0,86.18,86.19,86.1,86.13,13050.0
2021-11-08 14:45:00,86.13,86.15,86.06,86.06,20022.0,86.13,86.15,86.06,86.06,20022.0
2021-11-08 14:50:00,86.03,86.14,85.96,86.11,33186.0,86.03,86.14,85.96,86.11,33186.0
2021-11-08 14:55:00,86.12,86.29,86.11,86.26,25200.0,86.12,86.29,86.11,86.26,25200.0
2021-11-08 15:00:00,86.26,86.29,86.22,86.27,16074.0,86.26,86.29,86.22,86.27,16074.0
2021-11-08 15:05:00,86.26,86.31,86.23,86.31,20448.0,86.26,86.31,86.23,86.31,20448.0
2021-11-08 15:10:00,86.3,86.32,86.23,86.32,32196.0,86.3,86.32,86.23,86.32,32196.0
2021-11-08 15:15:00,86.29,86.34,86.23,86.29,35652.0,86.29,86.34,86.23,86.29,35652.0
2021-11-08 15:20:00,86.3,86.34,86.29,86.33,26724.0,86.3,86.34,86.29,86.33,26724.0
2021-11-08 15:25:00,86.31,86.31,86.24,86.31,42618.0,86.31,86.31,86.24,86.31,42618.0
2021-11-08 15:30:00,86.29,86.39,86.2,86.39,93672.0,86.29,86.39,86.2,86.39,93672.0
2021-11-08 15:35:00,86.39,86.44,86.15,86.16,69984.0,86.39,86.44,86.15,86.16,69984.0
2021-11-08 15:40:00,86.14,86.35,86.13,86.29,85896.0,86.14,86.35,86.13,86.29,85896.0
2021-11-08 15:45:00,86.29,86.32,86.2,86.32,99366.0,86.29,86.32,86.2,86.32,99366.0
2021-11-08 15:50:00,86.32,86.34,86.11,86.19,162582.0,86.32,86.34,86.11,86.19,162582.0
2021-11-08 15:55:00,86.19,86.27,86.17,86.27,263454.0,86.19,86.27,86.17,86.27,263454.0
2021-11-09 09:30:00,86.4,86.75,86.38,86.67,127206.0,86.4,86.75,86.38,86.67,127206.0
2021-11-09 09:35:00,86.81,87.17,86.7,86.91,79248.0,86.81,87.17,86.7,86.91,79248.0
2021-11-09 09:40:00,87.0,87.29,86.9,87.23,70050.0,87.0,87.29,86.9,87.23,70050.0
2021-11-09 09:45:00,87.22,87.29,86.77,86.77,39234.0,87.22,87.29,86.77,86.77,39234.0
2021-11-09 09:50:00,86.77,86.77,86.28,86.4,96864.0,86.77,86.77,86.28,86.4,96864.0
2021-11-09 09:55:00,86.3,86.49,86.0,86.13,157200.0,86.3,86.49,86.0,86.13,157200.0
2021-11-09 10:00:00,86.13,86.21,85.61,85.63,50214.0,86.13,86.21,85.61,85.63,50214.0
2021-11-09 10:05:00,85.76,86.02,85.74,85.95,45888.0,85.76,86.02,85.74,85.95,45888.0
2021-11-09 10:10:00,86.02,86.32,85.99,86.31,30432.0,86.02,86.32,85.99,86.31,30432.0
2021-11-09 10:15:00,86.26,86.44,86.26,86.33,28824.0,86.26,86.44,86.26,86.33,28824.0
2021-11-09 10:20:00,86.25,86.36,86.07,86.18,15846.0,86.25,86.36,86.07,86.18,15846.0
2021-11-09 10:25:00,86.06,86.32,86.06,86.24,15600.0,86.06,86.32,86.06,86.24,15600.0
2021-11-09 10:30:00,86.3,86.82,86.3,86.82,31182.0,86.3,86.82,86.3,86.82,31182.0
2021-11-09 10:35:00,86.76,86.86,86.73,86.86,26898.0,86.76,86.86,86.73,86.86,26898.0
2021-11-09 10:40:00,86.92,87.08,86.85,86.9,26160.0,86.92,87.08,86.85,86.9,26160.0
2021-11-09 10:45:00,86.88,86.98,86.83,86.86,35586.0,86.88,86.98,86.83,86.86,35586.0
2021-11-09 10:50:00,86.85,86.85,86.59,86.63,23076.0,86.85,86.85,86.59,86.63,23076.0
2021-11-09 10:55:00,86.61,86.61,86.45,86.48,22764.0,86.61,86.61,86.45,86.48,22764.0
2021-11-09 11:00:00,86.43,86.7,86.43,86.67,11520.0,86.43,86.7,86.43,86.67,11520.0
2021-11-09 11:05:00,86.77,86.98,86.75,86.95,22476.0,86.77,86.98,86.75,86.95,22476.0
2021-11-09 11:10:00,86.92,86.92,86.61,86.67,21612.0,86.92,86.92,86.61,86.67,21612.0
2021-11-09 11:15:00,86.64,86.86,86.63,86.79,14604.0,86.64,86.86,86.63,86.79,14604.0
2021-11-09 11:20:00,86.96,87.04,86.93,86.98,9906.0,86.96,87.04,86.93,86.98,9906.0
2021-11-09 11:25:00,86.95,87.07,86.91,86.99,9600.0,86.95,87.07,86.91,86.99,9600.0
2021-11-09 11:30:00,86.99,87.04,86.91,87.02,9456.0,86.99,87.04,86.91,87.02,9456.0
2021-11-09 11:35:00,87.05,87.07,86.92,86.92,61560.0,87.05,87.07,86.92,86.92,61560.0
2021-11-09 11:40:00,86.87,87.0,86.75,86.92,23868.0,86.87,87.0,86.75,86.92,23868.0
2021-11-09 11:45:00,86.98,87.08,86.8,86.8,36768.0,86.98,87.08,86.8,86.8,36768.0
2021-11-09 11:50:00,86.76,86.8,86.59,86.59,15600.0,86.76,86.8,86.59,86.59,15600.0
2021-11-09 11:55:00,86.59,86.61,86.08,86.19,130134.0,86.59,86.61,86.08,86.19,130134.0
2021-11-09 12:00:00,86.19,86.23,86.07,86.09,21720.0,86.19,86.23,86.07,86.09,21720.0
2021-11-09 12:05:00,86.12,86.38,86.06,86.38,17676.0,86.12,86.38,86.06,86.38,17676.0
2021-11-09 12:10:00,86.4,86.57,86.4,86.51,12462.0,86.4,86.57,86.4,86.51,12462.0
2021-11-09 12:15:00,86.47,86.57,86.39,86.57,42648.0,86.47,86.57,86.39,86.57,42648.0
2021-11-09 12:20:00,86.58,86.7,86.52,86.7,16254.0,86.58,86.7,86.52,86.7,16254.0
2021-11-09 12:25:00,86.71,86.77,86.42,86.56,20532.0,86.71,86.77,86.42,86.56,20532.0
2021-11-09 12:30:00,86.54,86.71,86.49,86.71,38400.0,86.54,86.71,86.49,86.71,38400.0
2021-11-09 12:35:00,86.74,86.78,86.66,86.73,14658.0,86.74,86.78,86.66,86.73,14658.0
2021-11-09 12:40:00,86.7,86.87,86.7,86.82,13284.0,86.7,86.87,86.7,86.82,13284.0
2021-11-09 12:45:00,86.75,86.82,86.75,86.8,4800.0,86.75,86.82,86.75,86.8,4800.0
2021-11-09 12:50:00,86.82,86.87,86.74,86.74,16296.0,86.82,86.87,86.74,86.74,16296.0
2021-11-09 12:55:00,86.74,86.8,86.67,86.7,36600.0,86.74,86.8,86.67,86.7,36600.0
2021-11-09 13:00:00,86.71,86.73,86.66,86.66,23400.0,86.71,86.73,86.66,86.66,23400.0
2021-11-09 13:05:00,86.65,86.65,86.51,86.53,18552.0,86.65,86.65,86.51,86.53,18552.0
2021-11-09 13:10:00,86.53,86.53,86.09,86.1,43236.0,86.53,86.53,86.09,86.1,43236.0
2021-11-09 13:15:00,86.04,86.04,85.67,85.76,66858.0,86.04,86.04,85.67,85.76,66858.0
2021-11-09 13:20:00,85.75,85.75,85.02,85.02,144288.0,85.75,85.75,85.02,85.02,144288.0
2021-11-09 13:25:00,85.08,85.22,84.82,84.82,94368.0,85.08,85.22,84.82,84.82,94368.0
2021-11-09 13:30:00,84.74,85.37,84.74,85.37,44148.0,84.74,85.37,84.74,85.37,44148.0
2021-11-09 13:35:00,85.47,85.49,84.89,84.95,126690.0,85.47,85.49,84.89,84.95,126690.0
2021-11-09 13:40:00,84.95,85.01,84.86,85.0,55830.0,84.95,85.01,84.86,85.0,55830.0
2021-11-09 13:45:00,85.0,85.01,84.89,85.0,57150.0,85.0,85.01,84.89,85.0,57150.0
2021-11-09 13:50:00,84.97,85.01,84.84,84.84,21534.0,84.97,85.01,84.84,84.84,21534.0
2021-11-09 13:55:00,84.87,85.01,84.84,84.94,20136.0,84.87,85.01,84.84,84.94,20136.0
2021-11-09 14:00:00,84.99,85.18,84.99,85.11,52866.0,84.99,85.18,84.99,85.11,52866.0
2021-11-09 14:05:00,85.1,85.1,84.97,84.97,38862.0,85.1,85.1,84.97,84.97,38862.0
2021-11-09 14:10:00,85.0,85.03,84.92,85.02,33894.0,85.0,85.03,84.92,85.02,33894.0
2021-11-09 14:15:00,85.0,85.02,84.94,84.99,18000.0,85.0,85.02,84.94,84.99,18000.0
2021-11-09 14:20:00,85.02,85.05,84.84,84.87,71670.0,85.02,85.05,84.84,84.87,71670.0
2021-11-09 14:25:00,84.85,84.94,84.85,84.9,67380.0,84.85,84.94,84.85,84.9,67380.0
2021-11-09 14:30:00,84.89,84.92,84.74,84.8,52992.0,84.89,84.92,84.74,84.8,52992.0
2021-11-09 14:35:00,84.77,84.91,84.74,84.84,27726.0,84.77,84.91,84.74,84.84,27726.0
2021-11-09 14:40:00,84.87,84.92,84.84,84.92,26034.0,84.87,84.92,84.84,84.92,26034.0
2021-11-09 14:45:00,84.92,85.04,84.92,85.0,61320.0,84.92,85.04,84.92,85.0,61320.0
2021-11-09 14:50:00,84.97,84.97,84.83,84.94,46854.0,84.97,84.97,84.83,84.94,46854.0
2021-11-09 14:55:00,84.94,85.28,84.94,85.24,35610.0,84.94,85.28,84.94,85.24,35610.0
2021-11-09 15:00:00,85.27,85.45,85.2,85.26,96678.0,85.27,85.45,85.2,85.26,96678.0
2021-11-09 15:05:00,85.39,85.44,85.34,85.44,26190.0,85.39,85.44,85.34,85.44,26190.0
2021-11-09 15:10:00,85.4,85.46,85.33,85.44,28494.0,85.4,85.46,85.33,85.44,28494.0
2021-11-09 15:15:00,85.39,85.54,85.39,85.52,42000.0,85.39,85.54,85.39,85.52,42000.0
2021-11-09 15:20:00,85.52,85.56,85.41,85.48,41052.0,85.52,85.56,85.41,85.48,41052.0
2021-11-09 15:25:00,85.46,85.52,85.45,85.51,29544.0,85.46,85.52,85.45,85.51,29544.0
2021-11-09 15:30:00,85.53,85.67,85.51,85.58,52590.0,85.53,85.67,85.51,85.58,52590.0
2021-11-09 15:35:00,85.55,85.6,85.47,85.52,89160.0,85.55,85.6,85.47,85.52,89160.0
2021-11-09 15:40:00,85.56,85.62,85.41,85.58,83886.0,85.56,85.62,85.41,85.58,83886.0
2021-11-09 15:45:00,85.58,85.58,85.39,85.39,87762.0,85.58,85.58,85.39,85.39,87762.0
2021-11-09 15:50:00,85.42,85.42,84.97,84.97,97632.0,85.42,85.42,84.97,84.97,97632.0
2021-11-09 15:55:00,85.03,85.39,85.0,85.38,397818.0,85.03,85.39,85.0,85.38,397818.0
2021-11-10 09:30:00,84.83,84.83,83.94,84.08,123420.0,84.83,84.83,83.94,84.08,123420.0
2021-11-10 09:35:00,84.03,84.64,84.03,84.5,33522.0,84.03,84.64,84.03,84.5,33522.0
2021-11-10 09:40:00,84.76,84.76,84.44,84.54,19314.0,84.76,84.76,84.44,84.54,19314.0
2021-11-10 09:45:00,84.34,84.95,84.34,84.95,22428.0,84.34,84.95,84.34,84.95,22428.0
2021-11-10 09:50:00,84.86,84.86,84.57,84.63,15600.0,84.86,84.86,84.57,84.63,15600.0
2021-11-10 09:55:00,84.67,84.87,84.66,84.87,7752.0,84.67,84.87,84.66,84.87,7752.0
2021-11-10 10:00:00,84.82,85.0,84.76,85.0,32430.0,84.82,85.0,84.76,85.0,32430.0
2021-11-10 10:05:00,85.07,85.15,85.07,85.07,9600.0,85.07,85.15,85.07,85.07,9600.0
2021-11-10 10:10:00,84.97,85.2,84.97,85.12,12000.0,84.97,85.2,84.97,85.12,12000.0
2021-11-10 10:15:00,85.08,85.19,84.97,85.02,10794.0,85.08,85.19,84.97,85.02,10794.0
2021-11-10 10:20:00,85.11,85.17,84.86,84.86,22062.0,85.11,85.17,84.86,84.86,22062.0
2021-11-10 10:25:00,84.94,85.15,84.94,84.97,18600.0,84.94,85.15,84.94,84.97,18600.0
2021-11-10 10:30:00,84.99,85.16,84.83,84.88,25326.0,84.99,85.16,84.83,84.88,25326.0
2021-11-10 10:35:00,84.88,84.96,84.81,84.83,23622.0,84.88,84.96,84.81,84.83,23622.0
2021-11-10 10:40:00,84.83,84.89,84.76,84.89,14646.0,84.83,84.89,84.76,84.89,14646.0
2021-11-10 10:45:00,84.79,84.93,84.79,84.92,9882.0,84.79,84.93,84.79,84.92,9882.0
2021-11-10 10:50:00,84.94,85.11,84.94,84.99,16950.0,84.94,85.11,84.94,84.99,16950.0
2021-11-10 10:55:00,84.96,85.01,84.79,84.79,17328.0,84.96,85.01,84.79,84.79,17328.0
2021-11-10 11:00:00,84.77,85.09,84.75,85.01,112260.0,84.77,85.09,84.75,85.01,112260.0
2021-11-10 11:05:00,85.09,85.09,84.86,84.86,4200.0,85.09,85.09,84.86,84.86,4200.0
2021-11-10 11:10:00,84.9,84.95,84.8,84.81,4200.0,84.9,84.95,84.8,84.81,4200.0
2021-11-10 11:15:00,84.76,84.76,84.65,84.65,41640.0,84.76,84.76,84.65,84.65,41640.0
2021-11-10 11:20:00,84.75,84.8,84.7,84.7,33540.0,84.75,84.8,84.7,84.7,33540.0
2021-11-10 11:25:00,84.7,84.74,84.57,84.57,10200.0,84.7,84.74,84.57,84.57,10200.0
2021-11-10 11:30:00,84.56,84.56,84.4,84.42,5400.0,84.56,84.56,84.4,84.42,5400.0
2021-11-10 11:35:00,84.45,84.45,84.25,84.29,16872.0,84.45,84.45,84.25,84.29,16872.0
2021-11-10 11:40:00,84.31,84.31,84.11,84.14,24030.0,84.31,84.31,84.11,84.14,24030.0
2021-11-10 11:45:00,84.17,84.31,84.17,84.19,76248.0,84.17,84.31,84.17,84.19,76248.0
2021-11-10 11:50:00,84.17,84.21,84.08,84.19,24438.0,84.17,84.21,84.08,84.19,24438.0
2021-11-10 11:55:00,84.24,84.27,84.17,84.19,4800.0,84.24,84.27,84.17,84.19,4800.0
2021-11-10 12:00:00,84.22,84.22,84.06,84.06,9600.0,84.22,84.22,84.06,84.06,9600.0
2021-11-10 12:05:00,84.06,84.1,84.0,84.07,16776.0,84.06,84.1,84.0,84.07,16776.0
2021-11-10 12:10:00,84.05,84.05,83.55,83.69,51948.0,84.05,84.05,83.55,83.69,51948.0
2021-11-10 12:15:00,83.68,83.73,83.17,83.28,83796.0,83.68,83.73,83.17,83.28,83796.0
2021-11-10 12:20:00,83.29,83.44,83.29,83.41,59814.0,83.29,83.44,83.29,83.41,59814.0
2021-11-10 12:25:00,83.41,83.5,83.29,83.39,33156.0,83.41,83.5,83.29,83.39,33156.0
2021-11-10 12:30:00,83.42,83.54,83.42,83.54,10548.0,83.42,83.54,83.42,83.54,10548.0
2021-11-10 12:35:00,83.54,83.6,83.52,83.55,6144.0,83.54,83.6,83.52,83.55,6144.0
2021-11-10 12:40:00,83.55,83.55,83.47,83.5,5970.0,83.55,83.55,83.47,83.5,5970.0
2021-11-10 12:45:00,83.48,83.66,83.48,83.66,16818.0,83.48,83.66,83.48,83.66,16818.0
2021-11-10 12:50:00,83.65,83.77,83.65,83.77,6300.0,83.65,83.77,83.65,83.77,6300.0
2021-11-10 12:55:00,83.76,83.81,83.72,83.81,4800.0,83.76,83.81,83.72,83.81,4800.0
2021-11-10 13:00:00,83.77,83.77,83.48,83.48,8538.0,83.77,83.77,83.48,83.48,8538.0
2021-11-10 13:05:00,83.48,83.57,83.33,83.57,18966.0,83.48,83.57,83.33,83.57,18966.0
2021-11-10 13:10:00,83.61,83.61,83.33,83.38,28734.0,83.61,83.61,83.33,83.38,28734.0
2021-11-10 13:15:00,83.38,83.41,83.37,83.39,6426.0,83.38,83.41,83.37,83.39,6426.0
2021-11-10 13:20:00,83.39,83.4,83.3,83.31,28914.0,83.39,83.4,83.3,83.31,28914.0
2021-11-10 13:25:00,83.3,83.38,83.26,83.33,9036.0,83.3,83.38,83.26,83.33,9036.0
2021-11-10 13:30:00,83.31,83.57,83.31,83.57,25050.0,83.31,83.57,83.31,83.57,25050.0
2021-11-10 13:35:00,83.5,83.5,83.42,83.42,2610.0,83.5,83.5,83.42,83.42,2610.0
2021-11-10 13:40:00,83.37,83.39,83.31,83.31,22362.0,83.37,83.39,83.31,83.31,22362.0
2021-11-10 13:45:00,83.38,83.42,83.33,83.38,14784.0,83.38,83.42,83.33,83.38,14784.0
2021-11-10 13:50:00,83.41,83.42,83.08,83.1,69246.0,83.41,83.42,83.08,83.1,69246.0
2021-11-10 13:55:00,83.15,83.15,82.99,83.05,23670.0,83.15,83.15,82.99,83.05,23670.0
2021-11-10 14:00:00,83.04,83.1,82.57,82.57,68460.0,83.04,83.1,82.57,82.57,68460.0
2021-11-10 14:05:00,82.58,82.75,82.54,82.75,10932.0,82.58,82.75,82.54,82.75,10932.0
2021-11-10 14:10:00,82.67,82.67,82.38,82.42,29538.0,82.67,82.67,82.38,82.42,29538.0
2021-11-10 14:15:00,82.43,82.44,82.31,82.35,172044.0,82.43,82.44,82.31,82.35,172044.0
2021-11-10 14:20:00,82.38,82.43,82.24,82.24,22020.0,82.38,82.43,82.24,82.24,22020.0
2021-11-10 14:25:00,82.22,82.24,82.06,82.06,29850.0,82.22,82.24,82.06,82.06,29850.0
2021-11-10 14:30:00,82.11,82.21,82.07,82.15,39510.0,82.11,82.21,82.07,82.15,39510.0
2021-11-10 14:35:00,82.2,82.34,82.08,82.08,59226.0,82.2,82.34,82.08,82.08,59226.0
2021-11-10 14:40:00,82.12,82.16,82.04,82.05,32952.0,82.12,82.16,82.04,82.05,32952.0
2021-11-10 14:45:00,82.05,82.36,82.04,82.36,54690.0,82.05,82.36,82.04,82.36,54690.0
2021-11-10 14:50:00,82.33,82.37,82.19,82.2,40920.0,82.33,82.37,82.19,82.2,40920.0
2021-11-10 14:55:00,82.25,82.33,82.2,82.23,35484.0,82.25,82.33,82.2,82.23,35484.0
2021-11-10 15:00:00,82.23,82.3,82.19,82.24,42414.0,82.23,82.3,82.19,82.24,42414.0
2021-11-10 15:05:00,82.21,82.53,82.05,82.52,24600.0,82.21,82.53,82.05,82.52,24600.0
2021-11-10 15:10:00,82.54,82.78,82.54,82.72,27432.0,82.54,82.78,82.54,82.72,27432.0
2021-11-10 15:15:00,82.81,83.08,82.81,83.05,54930.0,82.81,83.08,82.81,83.05,54930.0
2021-11-10 15:20:00,83.05,83.26,83.05,83.16,190674.0,83.05,83.26,83.05,83.16,190674.0
2021-11-10 15:25:00,83.19,83.23,82.85,82.92,53304.0,83.19,83.23,82.85,82.92,53304.0
2021-11-10 15:30:00,82.95,83.01,82.83,83.01,27498.0,82.95,83.01,82.83,83.01,27498.0
2021-11-10 15:35:00,83.02,83.12,82.9,82.94,40530.0,83.02,83.12,82.9,82.94,40530.0
2021-11-10 15:40:00,82.99,83.07,82.83,82.83,30300.0,82.99,83.07,82.83,82.83,30300.0
2021-11-10 15:45:00,82.82,82.98,82.82,82.96,37524.0,82.82,82.98,82.82,82.96,37524.0
2021-11-10 15:50:00,82.98,83.22,82.98,83.22,187980.0,82.98,83.22,82.98,83.22,187980.0
2021-11-10 15:55:00,83.2,83.32,83.1,83.16,281640.0,83.2,83.32,83.1,83.16,281640.0
2021-11-11 09:30:00,83.95,84.57,83.86,84.26,122232.0,83.95,84.57,83.86,84.26,122232.0
2021-11-11 09:35:00,84.18,84.48,84.18,84.32,32334.0,84.18,84.48,84.18,84.32,32334.0
2021-11-11 09:40:00,84.5,84.83,84.01,84.04,101106.0,84.5,84.83,84.01,84.04,101106.0
2021-11-11 09:45:00,83.94,84.57,83.89,84.5,27330.0,83.94,84.57,83.89,84.5,27330.0
2021-11-11 09:50:00,84.54,84.57,84.23,84.56,20910.0,84.54,84.57,84.23,84.56,20910.0
2021-11-11 09:55:00,84.57,84.74,84.36,84.47,84078.0,84.57,84.74,84.36,84.47,84078.0
2021-11-11 10:00:00,84.47,84.6,84.42,84.54,15798.0,84.47,84.6,84.42,84.54,15798.0
2021-11-11 10:05:00,84.51,84.6,84.4,84.4,13476.0,84.51,84.6,84.4,84.4,13476.0
2021-11-11 10:10:00,84.52,84.66,84.45,84.51,15954.0,84.52,84.66,84.45,84.51,15954.0
2021-11-11 10:15:00,84.59,84.6,84.47,84.59,13224.0,84.59,84.6,84.47,84.59,13224.0
2021-11-11 10:20:00,84.58,84.66,84.5,84.52,9702.0,84.58,84.66,84.5,84.52,9702.0
2021-11-11 10:25:00,84.42,84.42,84.07,84.32,23460.0,84.42,84.42,84.07,84.32,23460.0
2021-11-11 10:30:00,84.25,84.29,84.2,84.27,4332.0,84.25,84.29,84.2,84.27,4332.0
2021-11-11 10:35:00,84.27,84.36,84.27,84.33,6000.0,84.27,84.36,84.27,84.33,6000.0
2021-11-11 10:40:00,84.39,84.39,84.35,84.35,4200.0,84.39,84.39,84.35,84.35,4200.0
2021-11-11 10:45:00,84.33,84.56,84.33,84.53,12138.0,84.33,84.56,84.33,84.53,12138.0
2021-11-11 10:50:00,84.54,84.54,84.42,84.47,9984.0,84.54,84.54,84.42,84.47,9984.0
2021-11-11 10:55:00,84.46,84.47,84.25,84.25,19572.0,84.46,84.47,84.25,84.25,19572.0
2021-11-11 11:00:00,84.29,84.29,84.16,84.16,11466.0,84.29,84.29,84.16,84.16,11466.0
2021-11-11 11:05:00,84.16,84.27,84.16,84.27,6000.0,84.16,84.27,84.16,84.27,6000.0
2021-11-11 11:10:00,84.22,84.23,84.1,84.22,17274.0,84.22,84.23,84.1,84.22,17274.0
2021-11-11 11:15:00,84.25,84.38,84.23,84.38,6180.0,84.25,84.38,84.23,84.38,6180.0
2021-11-11 11:20:00,84.39,84.39,84.27,84.29,14652.0,84.39,84.39,84.27,84.29,14652.0
2021-11-11 11:25:00,84.3,84.3,84.07,84.1,18660.0,84.3,84.3,84.07,84.1,18660.0
2021-11-11 11:30:00,84.11,84.33,84.11,84.27,10452.0,84.11,84.33,84.11,84.27,10452.0
2021-11-11 11:35:00,84.27,84.3,84.26,84.27,5712.0,84.27,84.3,84.26,84.27,5712.0
2021-11-11 11:40:00,84.29,84.59,84.29,84.56,21966.0,84.29,84.59,84.29,84.56,21966.0
2021-11-11 11:45:00,84.51,84.61,84.51,84.6,21990.0,84.51,84.61,84.51,84.6,21990.0
2021-11-11 11:50:00,84.61,84.64,84.56,84.62,10854.0,84.61,84.64,84.56,84.62,10854.0
2021-11-11 11:55:00,84.63,84.63,84.4,84.4,11700.0,84.63,84.63,84.4,84.4,11700.0
2021-11-11 12:00:00,84.31,84.31,84.21,84.21,11598.0,84.31,84.31,84.21,84.21,11598.0
2021-11-11 12:05:00,84.32,84.36,84.26,84.35,4812.0,84.32,84.36,84.26,84.35,4812.0
2021-11-11 12:10:00,84.3,84.33,84.27,84.27,17118.0,84.3,84.33,84.27,84.27,17118.0
2021-11-11 12:15:00,84.31,84.31,84.17,84.2,10500.0,84.31,84.31,84.17,84.2,10500.0
2021-11-11 12:20:00,84.24,84.45,84.23,84.45,43200.0,84.24,84.45,84.23,84.45,43200.0
2021-11-11 12:25:00,84.43,84.48,84.42,84.46,30732.0,84.43,84.48,84.42,84.46,30732.0
2021-11-11 12:30:00,84.4,84.4,84.2,84.22,13422.0,84.4,84.4,84.2,84.22,13422.0
2021-11-11 12:35:00,84.26,84.4,84.17,84.32,14736.0,84.26,84.4,84.17,84.32,14736.0
2021-11-11 12:40:00,84.4,84.47,84.4,84.44,8076.0,84.4,84.47,84.4,84.44,8076.0
2021-11-11 12:45:00,84.45,84.5,84.42,84.47,5340.0,84.45,84.5,84.42,84.47,5340.0
2021-11-11 12:50:00,84.42,84.46,84.32,84.4,8712.0,84.42,84.46,84.32,84.4,8712.0
2021-11-11 12:55:00,84.4,84.52,84.4,84.45,6000.0,84.4,84.52,84.4,84.45,6000.0
2021-11-11 13:00:00,84.35,84.39,84.34,84.39,1800.0,84.35,84.39,84.34,84.39,1800.0
2021-11-11 13:05:00,84.41,84.47,84.38,84.4,8082.0,84.41,84.47,84.38,84.4,8082.0
2021-11-11 13:10:00,84.33,84.4,84.33,84.33,11400.0,84.33,84.4,84.33,84.33,11400.0
2021-11-11 13:15:00,84.37,84.51,84.35,84.51,7200.0,84.37,84.51,84.35,84.51,7200.0
2021-11-11 13:20:00,84.52,84.53,84.44,84.45,21600.0,84.52,84.53,84.44,84.45,21600.0
2021-11-11 13:25:00,84.46,84.53,84.45,84.53,8574.0,84.46,84.53,84.45,84.53,8574.0
2021-11-11 13:30:00,84.55,84.56,84.47,84.47,13056.0,84.55,84.56,84.47,84.47,13056.0
2021-11-11 13:35:00,84.48,84.56,84.47,84.54,9474.0,84.48,84.56,84.47,84.54,9474.0
2021-11-11 13:40:00,84.51,84.54,84.47,84.53,9042.0,84.51,84.54,84.47,84.53,9042.0
2021-11-11 13:45:00,84.53,84.6,84.53,84.6,8400.0,84.53,84.6,84.53,84.6,8400.0
2021-11-11 13:50:00,84.6,84.8,84.6,84.79,44496.0,84.6,84.8,84.6,84.79,44496.0
2021-11-11 13:55:00,84.8,84.8,84.71,84.77,17886.0,84.8,84.8,84.71,84.77,17886.0
2021-11-11 14:00:00,84.76,84.87,84.75,84.87,13440.0,84.76,84.87,84.75,84.87,13440.0
2021-11-11 14:05:00,84.84,84.89,84.82,84.89,16506.0,84.84,84.89,84.82,84.89,16506.0
2021-11-11 14:10:00,84.88,84.92,84.88,84.91,8628.0,84.88,84.92,84.88,84.91,8628.0
2021-11-11 14:15:00,84.92,84.92,84.82,84.82,9192.0,84.92,84.92,84.82,84.82,9192.0
2021-11-11 14:20:00,84.81,84.81,84.67,84.69,88926.0,84.81,84.81,84.67,84.69,88926.0
2021-11-11 14:25:00,84.68,84.68,84.64,84.67,4200.0,84.68,84.68,84.64,84.67,4200.0
2021-11-11 14:30:00,84.73,84.85,84.7,84.74,27864.0,84.73,84.85,84.7,84.74,27864.0
2021-11-11 14:35:00,84.82,84.95,84.82,84.91,12300.0,84.82,84.95,84.82,84.91,12300.0
2021-11-11 14:40:00,84.91,84.97,84.9,84.9,48426.0,84.91,84.97,84.9,84.9,48426.0
2021-11-11 14:45:00,84.89,84.96,84.87,84.91,40404.0,84.89,84.96,84.87,84.91,40404.0
2021-11-11 14:50:00,84.87,84.92,84.84,84.9,22686.0,84.87,84.92,84.84,84.9,22686.0
2021-11-11 14:55:00,84.95,84.98,84.88,84.93,49566.0,84.95,84.98,84.88,84.93,49566.0
2021-11-11 15:00:00,84.94,84.97,84.78,84.87,12714.0,84.94,84.97,84.78,84.87,12714.0
2021-11-11 15:05:00,84.81,84.81,84.77,84.8,5400.0,84.81,84.81,84.77,84.8,5400.0
2021-11-11 15:10:00,84.77,84.82,84.53,84.54,344340.0,84.77,84.82,84.53,84.54,344340.0
2021-11-11 15:15:00,84.53,84.77,84.51,84.77,122064.0,84.53,84.77,84.51,84.77,122064.0
2021-11-11 15:20:00,84.77,84.77,84.62,84.64,22554.0,84.77,84.77,84.62,84.64,22554.0
2021-11-11 15:25:00,84.67,84.98,84.67,84.96,159894.0,84.67,84.98,84.67,84.96,159894.0
2021-11-11 15:30:00,84.96,84.99,84.8,84.82,37338.0,84.96,84.99,84.8,84.82,37338.0
2021-11-11 15:35:00,84.82,84.82,84.67,84.71,14502.0,84.82,84.82,84.67,84.71,14502.0
2021-11-11 15:40:00,84.72,84.97,84.72,84.88,26418.0,84.72,84.97,84.72,84.88,26418.0
2021-11-11 15:45:00,84.85,84.94,84.81,84.81,48870.0,84.85,84.94,84.81,84.81,48870.0
2021-11-11 15:50:00,84.83,84.92,84.6,84.65,98976.0,84.83,84.92,84.6,84.65,98976.0
2021-11-11 15:55:00,84.65,84.76,84.56,84.57,200556.0,84.65,84.76,84.56,84.57,200556.0
2021-11-12 09:30:00,85.58,86.17,85.0,86.09,273888.0,85.58,86.17,85.0,86.09,273888.0
2021-11-12 09:35:00,86.08,86.33,85.5,85.69,76968.0,86.08,86.33,85.5,85.69,76968.0
2021-11-12 09:40:00,85.69,85.93,85.65,85.65,174126.0,85.69,85.93,85.65,85.65,174126.0
2021-11-12 09:45:00,85.69,85.7,85.34,85.34,70458.0,85.69,85.7,85.34,85.34,70458.0
2021-11-12 09:50:00,85.3,85.55,85.02,85.39,134940.0,85.3,85.55,85.02,85.39,134940.0
2021-11-12 09:55:00,85.35,85.74,85.3,85.55,29340.0,85.35,85.74,85.3,85.55,29340.0
2021-11-12 10:00:00,85.47,85.93,85.09,85.81,158652.0,85.47,85.93,85.09,85.81,158652.0
2021-11-12 10:05:00,85.75,85.78,85.48,85.61,28452.0,85.75,85.78,85.48,85.61,28452.0
2021-11-12 10:10:00,85.56,85.59,85.22,85.23,68466.0,85.56,85.59,85.22,85.23,68466.0
2021-11-12 10:15:00,85.25,85.4,85.22,85.35,59928.0,85.25,85.4,85.22,85.35,59928.0
2021-11-12 10:20:00,85.3,85.34,85.07,85.16,50694.0,85.3,85.34,85.07,85.16,50694.0
2021-11-12 10:25:00,85.22,85.22,84.94,84.96,22968.0,85.22,85.22,84.94,84.96,22968.0
2021-11-12 10:30:00,84.97,84.99,84.77,84.77,31488.0,84.97,84.99,84.77,84.77,31488.0
2021-11-12 10:35:00,84.74,84.8,84.66,84.74,64638.0,84.74,84.8,84.66,84.74,64638.0
2021-11-12 10:40:00,84.66,84.81,84.55,84.74,19200.0,84.66,84.81,84.55,84.74,19200.0
2021-11-12 10:45:00,84.93,84.94,84.65,84.8,48270.0,84.93,84.94,84.65,84.8,48270.0
2021-11-12 10:50:00,84.69,84.82,84.52,84.6,28692.0,84.69,84.82,84.52,84.6,28692.0
2021-11-12 10:55:00,84.62,84.8,84.6,84.8,16602.0,84.62,84.8,84.6,84.8,16602.0
2021-11-12 11:00:00,84.8,85.24,84.8,85.1,93912.0,84.8,85.24,84.8,85.1,93912.0
2021-11-12 11:05:00,85.22,85.23,85.1,85.16,6900.0,85.22,85.23,85.1,85.16,6900.0
2021-11-12 11:10:00,85.09,85.17,84.92,84.92,16284.0,85.09,85.17,84.92,84.92,16284.0
2021-11-12 11:15:00,84.93,85.1,84.93,85.1,26802.0,84.93,85.1,84.93,85.1,26802.0
2021-11-12 11:20:00,85.1,85.26,85.05,85.14,12108.0,85.1,85.26,85.05,85.14,12108.0
2021-11-12 11:25:00,85.26,85.33,85.2,85.22,13920.0,85.26,85.33,85.2,85.22,13920.0
2021-11-12 11:30:00,85.18,85.3,85.17,85.3,82914.0,85.18,85.3,85.17,85.3,82914.0
2021-11-12 11:35:00,85.3,85.34,85.23,85.26,8400.0,85.3,85.34,85.23,85.26,8400.0
2021-11-12 11:40:00,85.19,85.23,85.05,85.07,10200.0,85.19,85.23,85.05,85.07,10200.0
2021-11-12 11:45:00,85.0,85.09,84.98,85.01,14208.0,85.0,85.09,84.98,85.01,14208.0
2021-11-12 11:50:00,85.03,85.03,84.92,84.92,4800.0,85.03,85.03,84.92,84.92,4800.0
2021-11-12 11:55:00,84.97,85.08,84.96,85.08,23076.0,84.97,85.08,84.96,85.08,23076.0
2021-11-12 12:00:00,85.13,85.32,85.1,85.15,11604.0,85.13,85.32,85.1,85.15,11604.0
2021-11-12 12:05:00,85.21,85.27,85.1,85.22,16692.0,85.21,85.27,85.1,85.22,16692.0
2021-11-12 12:10:00,85.32,85.32,85.23,85.24,5700.0,85.32,85.32,85.23,85.24,5700.0
2021-11-12 12:15:00,85.21,85.48,85.21,85.37,20310.0,85.21,85.48,85.21,85.37,20310.0
2021-11-12 12:20:00,85.39,85.5,85.32,85.5,16140.0,85.39,85.5,85.32,85.5,16140.0
2021-11-12 12:25:00,85.44,85.69,85.44,85.67,30900.0,85.44,85.69,85.44,85.67,30900.0
2021-11-12 12:30:00,85.77,85.77,85.58,85.7,28800.0,85.77,85.77,85.58,85.7,28800.0
2021-11-12 12:35:00,85.65,85.78,85.64,85.73,16416.0,85.65,85.78,85.64,85.73,16416.0
2021-11-12 12:40:00,85.78,86.05,85.78,86.04,33288.0,85.78,86.05,85.78,86.04,33288.0
2021-11-12 12:45:00,86.0,86.04,85.83,85.84,34200.0,86.0,86.04,85.83,85.84,34200.0
2021-11-12 12:50:00,85.88,85.99,85.83,85.99,7800.0,85.88,85.99,85.83,85.99,7800.0
2021-11-12 12:55:00,85.95,85.95,85.85,85.89,20070.0,85.95,85.95,85.85,85.89,20070.0
2021-11-12 13:00:00,85.89,85.92,85.8,85.84,14958.0,85.89,85.92,85.8,85.84,14958.0
2021-11-12 13:05:00,85.91,85.91,85.84,85.89,4800.0,85.91,85.91,85.84,85.89,4800.0
2021-11-12 13:10:00,85.86,85.91,85.84,85.89,12600.0,85.86,85.91,85.84,85.89,12600.0
2021-11-12 13:15:00,85.89,85.89,85.77,85.78,18000.0,85.89,85.89,85.77,85.78,18000.0
2021-11-12 13:20:00,85.79,85.89,85.79,85.83,13800.0,85.79,85.89,85.79,85.83,13800.0
2021-11-12 13:25:00,85.84,85.92,85.8,85.92,28512.0,85.84,85.92,85.8,85.92,28512.0
2021-11-12 13:30:00,85.92,85.94,85.89,85.92,11100.0,85.92,85.94,85.89,85.92,11100.0
2021-11-12 13:35:00,85.89,85.93,85.85,85.9,17448.0,85.89,85.93,85.85,85.9,17448.0
2021-11-12 13:40:00,85.89,85.94,85.84,85.84,12210.0,85.89,85.94,85.84,85.84,12210.0
2021-11-12 13:45:00,85.81,85.89,85.79,85.81,30750.0,85.81,85.89,85.79,85.81,30750.0
2021-11-12 13:50:00,85.79,85.93,85.79,85.93,23136.0,85.79,85.93,85.79,85.93,23136.0
2021-11-12 13:55:00,85.89,85.95,85.86,85.91,9942.0,85.89,85.95,85.86,85.91,9942.0
2021-11-12 14:00:00,85.9,85.99,85.9,85.95,19590.0,85.9,85.99,85.9,85.95,19590.0
2021-11-12 14:05:00,85.94,85.99,85.81,85.9,21708.0,85.94,85.99,85.81,85.9,21708.0
2021-11-12 14:10:00,85.87,85.9,85.8,85.83,18000.0,85.87,85.9,85.8,85.83,18000.0
2021-11-12 14:15:00,85.84,85.85,85.77,85.84,14400.0,85.84,85.85,85.77,85.84,14400.0
2021-11-12 14:20:00,85.83,85.85,85.74,85.76,27600.0,85.83,85.85,85.74,85.76,27600.0
2021-11-12 14:25:00,85.76,85.83,85.72,85.83,11976.0,85.76,85.83,85.72,85.83,11976.0
2021-11-12 14:30:00,85.8,85.83,85.75,85.79,12552.0,85.8,85.83,85.75,85.79,12552.0
2021-11-12 14:35:00,85.75,85.85,85.75,85.8,31938.0,85.75,85.85,85.75,85.8,31938.0
2021-11-12 14:40:00,85.79,85.87,85.75,85.87,58902.0,85.79,85.87,85.75,85.87,58902.0
2021-11-12 14:45:00,85.92,85.99,85.89,85.91,67134.0,85.92,85.99,85.89,85.91,67134.0
2021-11-12 14:50:00,85.9,85.95,85.88,85.88,12000.0,85.9,85.95,85.88,85.88,12000.0
2021-11-12 14:55:00,85.9,85.9,85.74,85.79,77502.0,85.9,85.9,85.74,85.79,77502.0
2021-11-12 15:00:00,85.77,85.78,85.7,85.7,13326.0,85.77,85.78,85.7,85.7,13326.0
2021-11-12 15:05:00,85.68,85.78,85.67,85.75,38550.0,85.68,85.78,85.67,85.75,38550.0
2021-11-12 15:10:00,85.77,85.77,85.75,85.75,5316.0,85.77,85.77,85.75,85.75,5316.0
2021-11-12 15:15:00,85.74,85.74,85.62,85.67,28794.0,85.74,85.74,85.62,85.67,28794.0
2021-11-12 15:20:00,85.67,85.73,85.66,85.73,10200.0,85.67,85.73,85.66,85.73,10200.0
2021-11-12 15:25:00,85.72,85.77,85.66,85.77,19800.0,85.72,85.77,85.66,85.77,19800.0
2021-11-12 15:30:00,85.77,85.93,85.77,85.92,35844.0,85.77,85.93,85.77,85.92,35844.0
2021-11-12 15:35:00,85.95,85.96,85.88,85.96,30708.0,85.95,85.96,85.88,85.96,30708.0
2021-11-12 15:40:00,85.96,85.97,85.74,85.76,27306.0,85.96,85.97,85.74,85.76,27306.0
2021-11-12 15:45:00,85.8,85.91,85.78,85.82,44772.0,85.8,85.91,85.78,85.82,44772.0
2021-11-12 15:50:00,85.81,86.0,85.81,86.0,62148.0,85.81,86.0,85.81,86.0,62148.0
2021-11-12 15:55:00,86.0,86.03,85.82,85.84,186690.0,86.0,86.03,85.82,85.84,186690.0
2021-11-15 09:30:00,86.67,86.88,86.02,86.47,177630.0,86.67,86.88,86.02,86.47,177630.0
2021-11-15 09:35:00,86.39,86.39,85.5,85.89,55116.0,86.39,86.39,85.5,85.89,55116.0
2021-11-15 09:40:00,85.98,86.12,85.34,85.89,93318.0,85.98,86.12,85.34,85.89,93318.0
2021-11-15 09:45:00,85.96,86.32,85.67,85.8,293844.0,85.96,86.32,85.67,85.8,293844.0
2021-11-15 09:50:00,85.77,86.52,85.67,86.52,50496.0,85.77,86.52,85.67,86.52,50496.0
2021-11-15 09:55:00,86.56,86.56,86.29,86.36,25962.0,86.56,86.56,86.29,86.36,25962.0
2021-11-15 10:00:00,86.48,86.49,86.14,86.15,35388.0,86.48,86.49,86.14,86.15,35388.0
2021-11-15 10:05:00,86.17,86.63,86.17,86.55,38508.0,86.17,86.63,86.17,86.55,38508.0
2021-11-15 10:10:00,86.46,86.95,86.44,86.76,57780.0,86.46,86.95,86.44,86.76,57780.0
2021-11-15 10:15:00,86.77,86.79,86.28,86.32,34830.0,86.77,86.79,86.28,86.32,34830.0
2021-11-15 10:20:00,86.38,86.49,86.17,86.44,31800.0,86.38,86.49,86.17,86.44,31800.0
2021-11-15 10:25:00,86.43,86.64,86.28,86.33,35364.0,86.43,86.64,86.28,86.33,35364.0
2021-11-15 10:30:00,86.32,86.45,86.25,86.39,24228.0,86.32,86.45,86.25,86.39,24228.0
2021-11-15 10:35:00,86.41,86.6,86.39,86.45,31386.0,86.41,86.6,86.39,86.45,31386.0
2021-11-15 10:40:00,86.48,86.54,86.28,86.45,53682.0,86.48,86.54,86.28,86.45,53682.0
2021-11-15 10:45:00,86.5,86.7,86.5,86.7,24180.0,86.5,86.7,86.5,86.7,24180.0
2021-11-15 10:50:00,86.62,86.66,86.54,86.6,22860.0,86.62,86.66,86.54,86.6,22860.0
2021-11-15 10:55:00,86.59,86.88,86.57,86.88,37188.0,86.59,86.88,86.57,86.88,37188.0
2021-11-15 11:00:00,86.81,86.81,86.51,86.53,18966.0,86.81,86.81,86.51,86.53,18966.0
2021-11-15 11:05:00,86.42,86.62,86.37,86.62,21552.0,86.42,86.62,86.37,86.62,21552.0
2021-11-15 11:10:00,86.61,86.62,86.31,86.36,25578.0,86.61,86.62,86.31,86.36,25578.0
2021-11-15 11:15:00,86.42,86.42,86.29,86.35,11418.0,86.42,86.42,86.29,86.35,11418.0
2021-11-15 11:20:00,86.25,86.48,86.24,86.33,46764.0,86.25,86.48,86.24,86.33,46764.0
2021-11-15 11:25:00,86.33,86.36,86.28,86.36,11658.0,86.33,86.36,86.28,86.36,11658.0
2021-11-15 11:30:00,86.45,86.65,86.43,86.55,25680.0,86.45,86.65,86.43,86.55,25680.0
2021-11-15 11:35:00,86.58,86.63,86.51,86.55,29166.0,86.58,86.63,86.51,86.55,29166.0
2021-11-15 11:40:00,86.58,86.64,86.5,86.52,112932.0,86.58,86.64,86.5,86.52,112932.0
2021-11-15 11:45:00,86.43,86.57,86.38,86.52,73200.0,86.43,86.57,86.38,86.52,73200.0
2021-11-15 11:50:00,86.48,86.5,86.36,86.42,25200.0,86.48,86.5,86.36,86.42,25200.0
2021-11-15 11:55:00,86.46,86.59,86.46,86.58,23928.0,86.46,86.59,86.46,86.58,23928.0
2021-11-15 12:00:00,86.52,86.65,86.52,86.65,4860.0,86.52,86.65,86.52,86.65,4860.0
2021-11-15 12:05:00,86.57,86.6,86.5,86.55,28782.0,86.57,86.6,86.5,86.55,28782.0
2021-11-15 12:10:00,86.55,86.64,86.55,86.56,30420.0,86.55,86.64,86.55,86.56,30420.0
2021-11-15 12:15:00,86.58,86.67,86.55,86.55,25560.0,86.58,86.67,86.55,86.55,25560.0
2021-11-15 12:20:00,86.59,86.7,86.5,86.66,170520.0,86.59,86.7,86.5,86.66,170520.0
2021-11-15 12:25:00,86.64,86.64,86.49,86.56,39576.0,86.64,86.64,86.49,86.56,39576.0
2021-11-15 12:30:00,86.58,86.62,86.51,86.62,25602.0,86.58,86.62,86.51,86.62,25602.0
2021-11-15 12:35:00,86.55,86.62,86.26,86.26,23358.0,86.55,86.62,86.26,86.26,23358.0
2021-11-15 12:40:00,86.32,86.32,86.12,86.2,51606.0,86.32,86.32,86.12,86.2,51606.0
2021-11-15 12:45:00,86.17,86.19,86.13,86.17,24168.0,86.17,86.19,86.13,86.17,24168.0
2021-11-15 12:50:00,86.17,86.22,85.94,86.13,34986.0,86.17,86.22,85.94,86.13,34986.0
2021-11-15 12:55:00,86.08,86.08,85.78,85.78,18486.0,86.08,86.08,85.78,85.78,18486.0
2021-11-15 13:00:00,85.78,85.92,85.78,85.92,25800.0,85.78,85.92,85.78,85.92,25800.0
2021-11-15 13:05:00,85.97,85.97,85.89,85.96,6828.0,85.97,85.97,85.89,85.96,6828.0
2021-11-15 13:10:00,86.02,86.12,86.0,86.01,10350.0,86.02,86.12,86.0,86.01,10350.0
2021-11-15 13:15:00,86.03,86.05,85.92,86.01,17088.0,86.03,86.05,85.92,86.01,17088.0
2021-11-15 13:20:00,86.01,86.08,85.97,86.04,34962.0,86.01,86.08,85.97,86.04,34962.0
2021-11-15 13:25:00,86.01,86.01,85.87,85.88,10200.0,86.01,86.01,85.87,85.88,10200.0
2021-11-15 13:30:00,85.92,86.08,85.92,86.08,46260.0,85.92,86.08,85.92,86.08,46260.0
2021-11-15 13:35:00,86.07,86.11,86.02,86.11,14400.0,86.07,86.11,86.02,86.11,14400.0
2021-11-15 13:40:00,86.11,86.24,86.09,86.23,21528.0,86.11,86.24,86.09,86.23,21528.0
2021-11-15 13:45:00,86.18,86.26,86.12,86.12,17166.0,86.18,86.26,86.12,86.12,17166.0
2021-11-15 13:50:00,86.11,86.21,86.08,86.16,17256.0,86.11,86.21,86.08,86.16,17256.0
2021-11-15 13:55:00,86.16,86.23,86.12,86.13,18252.0,86.16,86.23,86.12,86.13,18252.0
2021-11-15 14:00:00,86.09,86.13,86.05,86.13,13002.0,86.09,86.13,86.05,86.13,13002.0
2021-11-15 14:05:00,86.07,86.13,85.94,86.02,15834.0,86.07,86.13,85.94,86.02,15834.0
2021-11-15 14:10:00,86.06,86.1,86.06,86.1,7980.0,86.06,86.1,86.06,86.1,7980.0
2021-11-15 14:15:00,86.15,86.2,86.11,86.2,12174.0,86.15,86.2,86.11,86.2,12174.0
2021-11-15 14:20:00,86.19,86.29,86.13,86.29,26802.0,86.19,86.29,86.13,86.29,26802.0
2021-11-15 14:25:00,86.26,86.27,86.19,86.19,16566.0,86.26,86.27,86.19,86.19,16566.0
2021-11-15 14:30:00,86.23,86.23,86.14,86.16,18996.0,86.23,86.23,86.14,86.16,18996.0
2021-11-15 14:35:00,86.19,86.23,86.15,86.23,36354.0,86.19,86.23,86.15,86.23,36354.0
2021-11-15 14:40:00,86.26,86.29,86.18,86.21,37482.0,86.26,86.29,86.18,86.21,37482.0
2021-11-15 14:45:00,86.19,86.23,86.17,86.17,52104.0,86.19,86.23,86.17,86.17,52104.0
2021-11-15 14:50:00,86.17,86.18,86.04,86.08,62442.0,86.17,86.18,86.04,86.08,62442.0
2021-11-15 14:55:00,86.07,86.2,86.07,86.17,23442.0,86.07,86.2,86.07,86.17,23442.0
2021-11-15 15:00:00,86.22,86.32,86.1,86.15,58518.0,86.22,86.32,86.1,86.15,58518.0
2021-11-15 15:05:00,86.13,86.23,86.13,86.18,17430.0,86.13,86.23,86.13,86.18,17430.0
2021-11-15 15:10:00,86.19,86.27,86.14,86.27,21396.0,86.19,86.27,86.14,86.27,21396.0
2021-11-15 15:15:00,86.25,86.28,86.22,86.22,8466.0,86.25,86.28,86.22,86.22,8466.0
2021-11-15 15:20:00,86.21,86.21,86.0,86.02,15744.0,86.21,86.21,86.0,86.02,15744.0
2021-11-15 15:25:00,85.89,86.01,85.89,86.01,13680.0,85.89,86.01,85.89,86.01,13680.0
2021-11-15 15:30:00,86.02,86.2,86.01,86.17,16338.0,86.02,86.2,86.01,86.17,16338.0
2021-11-15 15:35:00,86.17,86.3,86.17,86.21,27306.0,86.17,86.3,86.17,86.21,27306.0
2021-11-15 15:40:00,86.25,86.29,86.21,86.22,31104.0,86.25,86.29,86.21,86.22,31104.0
2021-11-15 15:45:00,86.22,86.34,86.22,86.32,87822.0,86.22,86.34,86.22,86.32,87822.0
2021-11-15 15:50:00,86.33,86.51,86.29,86.49,105918.0,86.33,86.51,86.29,86.49,105918.0
2021-11-15 15:55:00,86.49,86.49,86.3,86.42,179406.0,86.49,86.49,86.3,86.42,179406.0
2021-11-16 09:30:00,86.67,87.9,86.45,87.48,163332.0,86.67,87.9,86.45,87.48,163332.0
2021-11-16 09:35:00,87.67,87.92,86.77,86.77,141090.0,87.67,87.92,86.77,86.77,141090.0
2021-11-16 09:40:00,86.79,86.79,86.03,86.5,48564.0,86.79,86.79,86.03,86.5,48564.0
2021-11-16 09:45:00,86.5,86.99,86.4,86.93,86196.0,86.5,86.99,86.4,86.93,86196.0
2021-11-16 09:50:00,86.93,87.13,86.66,86.99,96462.0,86.93,87.13,86.66,86.99,96462.0
2021-11-16 09:55:00,86.96,87.47,86.96,87.2,59076.0,86.96,87.47,86.96,87.2,59076.0
2021-11-16 10:00:00,87.2,87.33,87.03,87.12,44604.0,87.2,87.33,87.03,87.12,44604.0
2021-11-16 10:05:00,87.12,87.6,87.11,87.57,48054.0,87.12,87.6,87.11,87.57,48054.0
2021-11-16 10:10:00,87.49,87.83,87.47,87.83,58410.0,87.49,87.83,87.47,87.83,58410.0
2021-11-16 10:15:00,87.82,88.0,87.72,87.72,94788.0,87.82,88.0,87.72,87.72,94788.0
2021-11-16 10:20:00,87.69,87.99,87.66,87.67,112260.0,87.69,87.99,87.66,87.67,112260.0
2021-11-16 10:25:00,87.6,87.67,87.1,87.1,60810.0,87.6,87.67,87.1,87.1,60810.0
2021-11-16 10:30:00,87.01,87.66,86.93,87.56,52176.0,87.01,87.66,86.93,87.56,52176.0
2021-11-16 10:35:00,87.59,87.7,87.5,87.68,131322.0,87.59,87.7,87.5,87.68,131322.0
2021-11-16 10:40:00,87.68,87.74,87.5,87.64,37368.0,87.68,87.74,87.5,87.64,37368.0
2021-11-16 10:45:00,87.67,87.74,87.54,87.58,37308.0,87.67,87.74,87.54,87.58,37308.0
2021-11-16 10:50:00,87.55,87.68,87.5,87.64,39474.0,87.55,87.68,87.5,87.64,39474.0
2021-11-16 10:55:00,87.62,87.64,87.49,87.56,35544.0,87.62,87.64,87.49,87.56,35544.0
2021-11-16 11:00:00,87.59,87.78,87.52,87.52,31074.0,87.59,87.78,87.52,87.52,31074.0
2021-11-16 11:05:00,87.57,87.57,87.42,87.45,17106.0,87.57,87.57,87.42,87.45,17106.0
2021-11-16 11:10:00,87.47,87.48,87.22,87.24,110868.0,87.47,87.48,87.22,87.24,110868.0
2021-11-16 11:15:00,87.19,87.26,87.09,87.13,27030.0,87.19,87.26,87.09,87.13,27030.0
2021-11-16 11:20:00,87.05,87.05,86.87,86.96,25944.0,87.05,87.05,86.87,86.96,25944.0
2021-11-16 11:25:00,86.99,87.3,86.96,87.3,32208.0,86.99,87.3,86.96,87.3,32208.0
2021-11-16 11:30:00,87.29,87.45,87.26,87.35,42882.0,87.29,87.45,87.26,87.35,42882.0
2021-11-16 11:35:00,87.38,87.6,87.33,87.52,104592.0,87.38,87.6,87.33,87.52,104592.0
2021-11-16 11:40:00,87.5,87.5,87.35,87.35,17430.0,87.5,87.5,87.35,87.35,17430.0
2021-11-16 11:45:00,87.32,87.43,87.25,87.35,29838.0,87.32,87.43,87.25,87.35,29838.0
2021-11-16 11:50:00,87.4,87.49,87.35,87.47,20136.0,87.4,87.49,87.35,87.47,20136.0
2021-11-16 11:55:00,87.43,87.47,87.32,87.35,20400.0,87.43,87.47,87.32,87.35,20400.0
2021-11-16 12:00:00,87.31,87.38,87.24,87.37,25596.0,87.31,87.38,87.24,87.37,25596.0
2021-11-16 12:05:00,87.33,87.61,87.33,87.51,172410.0,87.33,87.61,87.33,87.51,172410.0
2021-11-16 12:10:00,87.54,87.57,87.48,87.55,23874.0,87.54,87.57,87.48,87.55,23874.0
2021-11-16 12:15:00,87.52,87.55,87.46,87.49,31434.0,87.52,87.55,87.46,87.49,31434.0
2021-11-16 12:20:00,87.41,87.67,87.37,87.67,35358.0,87.41,87.67,87.37,87.67,35358.0
2021-11-16 12:25:00,87.68,87.72,87.66,87.67,11322.0,87.68,87.72,87.66,87.67,11322.0
2021-11-16 12:30:00,87.67,87.67,87.59,87.62,35250.0,87.67,87.67,87.59,87.62,35250.0
2021-11-16 12:35:00,87.62,87.62,87.39,87.5,28578.0,87.62,87.62,87.39,87.5,28578.0
2021-11-16 12:40:00,87.46,87.47,87.32,87.46,33804.0,87.46,87.47,87.32,87.46,33804.0
2021-11-16 12:45:00,87.47,87.48,87.31,87.31,11922.0,87.47,87.48,87.31,87.31,11922.0
2021-11-16 12:50:00,87.32,87.32,87.17,87.19,18204.0,87.32,87.32,87.17,87.19,18204.0
2021-11-16 12:55:00,87.12,87.31,87.11,87.31,12702.0,87.12,87.31,87.11,87.31,12702.0
2021-11-16 13:00:00,87.34,87.36,87.28,87.3,9762.0,87.34,87.36,87.28,87.3,9762.0
2021-11-16 13:05:00,87.26,87.26,87.11,87.16,13350.0,87.26,87.26,87.11,87.16,13350.0
2021-11-16 13:10:00,87.13,87.16,86.89,87.01,54834.0,87.13,87.16,86.89,87.01,54834.0
2021-11-16 13:15:00,87.08,87.16,87.05,87.11,11784.0,87.08,87.16,87.05,87.11,11784.0
2021-11-16 13:20:00,87.07,87.12,87.07,87.1,27642.0,87.07,87.12,87.07,87.1,27642.0
2021-11-16 13:25:00,87.1,87.1,87.05,87.05,18654.0,87.1,87.1,87.05,87.05,18654.0
2021-11-16 13:30:00,87.05,87.08,87.0,87.07,41424.0,87.05,87.08,87.0,87.07,41424.0
2021-11-16 13:35:00,87.1,87.27,87.1,87.27,16788.0,87.1,87.27,87.1,87.27,16788.0
2021-11-16 13:40:00,87.28,87.3,87.22,87.24,13200.0,87.28,87.3,87.22,87.24,13200.0
2021-11-16 13:45:00,87.24,87.33,87.24,87.33,79290.0,87.24,87.33,87.24,87.33,79290.0
2021-11-16 13:50:00,87.27,87.33,87.23,87.33,16080.0,87.27,87.33,87.23,87.33,16080.0
2021-11-16 13:55:00,87.33,87.39,87.18,87.19,25824.0,87.33,87.39,87.18,87.19,25824.0
2021-11-16 14:00:00,87.22,87.41,87.19,87.25,80760.0,87.22,87.41,87.19,87.25,80760.0
2021-11-16 14:05:00,87.25,87.29,87.15,87.19,158886.0,87.25,87.29,87.15,87.19,158886.0
2021-11-16 14:10:00,87.21,87.26,87.15,87.2,35448.0,87.21,87.26,87.15,87.2,35448.0
2021-11-16 14:15:00,87.19,87.23,87.12,87.13,45642.0,87.19,87.23,87.12,87.13,45642.0
2021-11-16 14:20:00,87.11,87.15,87.06,87.14,46194.0,87.11,87.15,87.06,87.14,46194.0
2021-11-16 14:25:00,87.14,87.19,87.12,87.12,34254.0,87.14,87.19,87.12,87.12,34254.0
2021-11-16 14:30:00,87.14,87.19,87.11,87.19,19350.0,87.14,87.19,87.11,87.19,19350.0
2021-11-16 14:35:00,87.24,87.26,87.15,87.21,66054.0,87.24,87.26,87.15,87.21,66054.0
2021-11-16 14:40:00,87.19,87.19,87.08,87.08,14286.0,87.19,87.19,87.08,87.08,14286.0
2021-11-16 14:45:00,87.05,87.2,87.05,87.2,19914.0,87.05,87.2,87.05,87.2,19914.0
2021-11-16 14:50:00,87.17,87.31,87.14,87.16,34494.0,87.17,87.31,87.14,87.16,34494.0
2021-11-16 14:55:00,87.16,87.16,87.1,87.16,17478.0,87.16,87.16,87.1,87.16,17478.0
2021-11-16 15:00:00,87.19,87.21,87.12,87.13,22890.0,87.19,87.21,87.12,87.13,22890.0
2021-11-16 15:05:00,87.13,87.33,87.13,87.27,71268.0,87.13,87.33,87.13,87.27,71268.0
2021-11-16 15:10:00,87.22,87.23,87.17,87.17,4404.0,87.22,87.23,87.17,87.17,4404.0
2021-11-16 15:15:00,87.2,87.22,87.15,87.19,15780.0,87.2,87.22,87.15,87.19,15780.0
2021-11-16 15:20:00,87.23,87.36,87.22,87.36,23946.0,87.23,87.36,87.22,87.36,23946.0
2021-11-16 15:25:00,87.36,87.38,87.26,87.38,29598.0,87.36,87.38,87.26,87.38,29598.0
2021-11-16 15:30:00,87.38,87.51,87.38,87.5,38592.0,87.38,87.51,87.38,87.5,38592.0
2021-11-16 15:35:00,87.5,87.54,87.42,87.5,66744.0,87.5,87.54,87.42,87.5,66744.0
2021-11-16 15:40:00,87.51,87.51,87.35,87.36,35184.0,87.51,87.51,87.35,87.36,35184.0
2021-11-16 15:45:00,87.32,87.48,87.32,87.46,60684.0,87.32,87.48,87.32,87.46,60684.0
2021-11-16 15:50:00,87.45,87.52,87.26,87.41,172662.0,87.45,87.52,87.26,87.41,172662.0
2021-11-16 15:55:00,87.4,87.58,87.38,87.58,404850.0,87.4,87.58,87.38,87.58,404850.0
2021-11-17 09:30:00,87.74,88.58,87.51,87.57,205590.0,87.74,88.58,87.51,87.57,205590.0
2021-11-17 09:35:00,87.61,87.87,86.33,86.42,133422.0,87.61,87.87,86.33,86.42,133422.0
2021-11-17 09:40:00,86.46,86.46,85.45,85.8,222720.0,86.46,86.46,85.45,85.8,222720.0
2021-11-17 09:45:00,85.66,85.83,85.42,85.45,113958.0,85.66,85.83,85.42,85.45,113958.0
2021-11-17 09:50:00,85.38,85.38,84.73,84.94,160362.0,85.38,85.38,84.73,84.94,160362.0
2021-11-17 09:55:00,84.94,85.07,84.75,84.76,137796.0,84.94,85.07,84.75,84.76,137796.0
2021-11-17 10:00:00,84.86,85.7,84.81,85.5,139722.0,84.86,85.7,84.81,85.5,139722.0
2021-11-17 10:05:00,85.49,85.57,85.0,85.21,83700.0,85.49,85.57,85.0,85.21,83700.0
2021-11-17 10:10:00,85.24,85.24,84.92,84.96,62082.0,85.24,85.24,84.92,84.96,62082.0
2021-11-17 10:15:00,84.85,85.06,84.83,84.9,55278.0,84.85,85.06,84.83,84.9,55278.0
2021-11-17 10:20:00,84.91,85.1,84.73,84.73,86070.0,84.91,85.1,84.73,84.73,86070.0
2021-11-17 10:25:00,84.77,84.98,84.67,84.98,75228.0,84.77,84.98,84.67,84.98,75228.0
2021-11-17 10:30:00,85.03,85.25,85.03,85.25,57258.0,85.03,85.25,85.03,85.25,57258.0
2021-11-17 10:35:00,85.33,85.8,85.28,85.8,65430.0,85.33,85.8,85.28,85.8,65430.0
2021-11-17 10:40:00,85.82,85.86,85.56,85.79,106926.0,85.82,85.86,85.56,85.79,106926.0
2021-11-17 10:45:00,85.82,85.88,85.65,85.67,168900.0,85.82,85.88,85.65,85.67,168900.0
2021-11-17 10:50:00,85.59,85.61,85.13,85.21,46518.0,85.59,85.61,85.13,85.21,46518.0
2021-11-17 10:55:00,85.14,85.3,84.95,85.19,54276.0,85.14,85.3,84.95,85.19,54276.0
2021-11-17 11:00:00,85.25,85.41,85.14,85.34,50250.0,85.25,85.41,85.14,85.34,50250.0
2021-11-17 11:05:00,85.39,85.39,85.13,85.13,39960.0,85.39,85.39,85.13,85.13,39960.0
2021-11-17 11:10:00,85.14,85.18,84.96,85.04,48042.0,85.14,85.18,84.96,85.04,48042.0
2021-11-17 11:15:00,85.04,85.38,85.04,85.29,35520.0,85.04,85.38,85.04,85.29,35520.0
2021-11-17 11:20:00,85.22,85.39,85.08,85.33,93426.0,85.22,85.39,85.08,85.33,93426.0
2021-11-17 11:25:00,85.23,85.67,85.23,85.67,23082.0,85.23,85.67,85.23,85.67,23082.0
2021-11-17 11:30:00,85.55,85.64,85.42,85.57,49392.0,85.55,85.64,85.42,85.57,49392.0
2021-11-17 11:35:00,85.64,85.66,85.5,85.58,36768.0,85.64,85.66,85.5,85.58,36768.0
2021-11-17 11:40:00,85.63,85.67,85.58,85.65,23490.0,85.63,85.67,85.58,85.65,23490.0
2021-11-17 11:45:00,85.6,85.77,85.55,85.77,41526.0,85.6,85.77,85.55,85.77,41526.0
2021-11-17 11:50:00,85.75,85.76,85.67,85.67,14832.0,85.75,85.76,85.67,85.67,14832.0
2021-11-17 11:55:00,85.71,85.73,85.63,85.66,18000.0,85.71,85.73,85.63,85.66,18000.0
2021-11-17 12:00:00,85.62,85.67,85.56,85.61,20400.0,85.62,85.67,85.56,85.61,20400.0
2021-11-17 12:05:00,85.66,85.66,85.42,85.42,30708.0,85.66,85.66,85.42,85.42,30708.0
2021-11-17 12:10:00,85.42,85.46,85.38,85.38,15882.0,85.42,85.46,85.38,85.38,15882.0
2021-11-17 12:15:00,85.34,85.38,85.18,85.22,25704.0,85.34,85.38,85.18,85.22,25704.0
2021-11-17 12:20:00,85.16,85.3,85.07,85.11,19554.0,85.16,85.3,85.07,85.11,19554.0
2021-11-17 12:25:00,85.04,85.2,85.0,85.12,41598.0,85.04,85.2,85.0,85.12,41598.0
2021-11-17 12:30:00,85.05,85.07,84.97,85.0,22488.0,85.05,85.07,84.97,85.0,22488.0
2021-11-17 12:35:00,85.06,85.22,85.06,85.22,10914.0,85.06,85.22,85.06,85.22,10914.0
2021-11-17 12:40:00,85.22,85.22,85.07,85.16,19416.0,85.22,85.22,85.07,85.16,19416.0
2021-11-17 12:45:00,85.14,85.14,84.98,85.0,19764.0,85.14,85.14,84.98,85.0,19764.0
2021-11-17 12:50:00,84.99,85.02,84.83,84.86,38328.0,84.99,85.02,84.83,84.86,38328.0
2021-11-17 12:55:00,84.81,84.9,84.78,84.78,16512.0,84.81,84.9,84.78,84.78,16512.0
2021-11-17 13:00:00,84.86,85.07,84.78,85.06,42144.0,84.86,85.07,84.78,85.06,42144.0
2021-11-17 13:05:00,85.07,85.17,84.98,85.01,44094.0,85.07,85.17,84.98,85.01,44094.0
2021-11-17 13:10:00,85.03,85.06,84.98,85.01,16800.0,85.03,85.06,84.98,85.01,16800.0
2021-11-17 13:15:00,85.04,85.14,85.02,85.13,22020.0,85.04,85.14,85.02,85.13,22020.0
2021-11-17 13:20:00,85.14,85.34,85.14,85.23,26082.0,85.14,85.34,85.14,85.23,26082.0
2021-11-17 13:25:00,85.26,85.67,85.23,85.67,108132.0,85.26,85.67,85.23,85.67,108132.0
2021-11-17 13:30:00,85.65,85.7,85.42,85.42,66966.0,85.65,85.7,85.42,85.42,66966.0
2021-11-17 13:35:00,85.46,85.52,85.35,85.47,25296.0,85.46,85.52,85.35,85.47,25296.0
2021-11-17 13:40:00,85.48,85.48,85.34,85.45,15000.0,85.48,85.48,85.34,85.45,15000.0
2021-11-17 13:45:00,85.49,85.49,85.3,85.36,7800.0,85.49,85.49,85.3,85.36,7800.0
2021-11-17 13:50:00,85.31,85.36,85.17,85.28,26970.0,85.31,85.36,85.17,85.28,26970.0
2021-11-17 13:55:00,85.21,85.35,85.19,85.33,17520.0,85.21,85.35,85.19,85.33,17520.0
2021-11-17 14:00:00,85.42,85.5,85.39,85.43,19716.0,85.42,85.5,85.39,85.43,19716.0
2021-11-17 14:05:00,85.4,85.4,85.3,85.3,5400.0,85.4,85.4,85.3,85.3,5400.0
2021-11-17 14:10:00,85.3,85.33,85.13,85.31,12600.0,85.3,85.33,85.13,85.31,12600.0
2021-11-17 14:15:00,85.4,85.4,85.23,85.26,6708.0,85.4,85.4,85.23,85.26,6708.0
2021-11-17 14:20:00,85.27,85.33,85.21,85.21,10200.0,85.27,85.33,85.21,85.21,10200.0
2021-11-17 14:25:00,85.2,85.39,85.2,85.39,9480.0,85.2,85.39,85.2,85.39,9480.0
2021-11-17 14:30:00,85.4,85.4,85.31,85.31,18450.0,85.4,85.4,85.31,85.31,18450.0
2021-11-17 14:35:00,85.3,85.48,85.27,85.48,14100.0,85.3,85.48,85.27,85.48,14100.0
2021-11-17 14:40:00,85.46,85.54,85.43,85.5,18360.0,85.46,85.54,85.43,85.5,18360.0
2021-11-17 14:45:00,85.52,85.52,85.45,85.48,31296.0,85.52,85.52,85.45,85.48,31296.0
2021-11-17 14:50:00,85.44,85.46,85.37,85.43,17400.0,85.44,85.46,85.37,85.43,17400.0
2021-11-17 14:55:00,85.39,85.43,85.31,85.42,42186.0,85.39,85.43,85.31,85.42,42186.0
2021-11-17 15:00:00,85.45,85.45,85.35,85.37,17478.0,85.45,85.45,85.35,85.37,17478.0
2021-11-17 15:05:00,85.35,85.43,85.33,85.35,19458.0,85.35,85.43,85.33,85.35,19458.0
2021-11-17 15:10:00,85.36,85.51,85.34,85.42,51600.0,85.36,85.51,85.34,85.42,51600.0
2021-11-17 15:15:00,85.4,85.64,85.37,85.59,49752.0,85.4,85.64,85.37,85.59,49752.0
2021-11-17 15:20:00,85.6,85.64,85.54,85.54,42606.0,85.6,85.64,85.54,85.54,42606.0
2021-11-17 15:25:00,85.55,85.63,85.47,85.47,44028.0,85.55,85.63,85.47,85.47,44028.0
2021-11-17 15:30:00,85.49,85.61,85.49,85.61,41130.0,85.49,85.61,85.49,85.61,41130.0
2021-11-17 15:35:00,85.59,85.63,85.5,85.52,29364.0,85.59,85.63,85.5,85.52,29364.0
2021-11-17 15:40:00,85.52,85.54,85.44,85.52,61080.0,85.52,85.54,85.44,85.52,61080.0
2021-11-17 15:45:00,85.53,85.67,85.49,85.65,72216.0,85.53,85.67,85.49,85.65,72216.0
2021-11-17 15:50:00,85.67,85.83,85.55,85.6,194508.0,85.67,85.83,85.55,85.6,194508.0
2021-11-17 15:55:00,85.67,85.76,85.51,85.64,266304.0,85.67,85.76,85.51,85.64,266304.0
2021-11-18 09:30:00,85.34,85.87,85.18,85.75,146502.0,85.34,85.87,85.18,85.75,146502.0
2021-11-18 09:35:00,85.77,86.0,85.13,85.15,92220.0,85.77,86.0,85.13,85.15,92220.0
2021-11-18 09:40:00,85.16,85.63,85.11,85.57,78252.0,85.16,85.63,85.11,85.57,78252.0
2021-11-18 09:45:00,85.52,85.85,85.42,85.43,43602.0,85.52,85.85,85.42,85.43,43602.0
2021-11-18 09:50:00,85.38,85.48,85.08,85.2,53808.0,85.38,85.48,85.08,85.2,53808.0
2021-11-18 09:55:00,85.17,85.31,84.9,85.01,74400.0,85.17,85.31,84.9,85.01,74400.0
2021-11-18 10:00:00,85.08,85.19,84.67,84.67,48738.0,85.08,85.19,84.67,84.67,48738.0
2021-11-18 10:05:00,84.75,84.96,84.65,84.7,43512.0,84.75,84.96,84.65,84.7,43512.0
2021-11-18 10:10:00,84.75,84.75,84.18,84.24,75480.0,84.75,84.75,84.18,84.24,75480.0
2021-11-18 10:15:00,84.22,84.38,84.0,84.13,75960.0,84.22,84.38,84.0,84.13,75960.0
2021-11-18 10:20:00,84.12,84.29,83.92,84.17,78204.0,84.12,84.29,83.92,84.17,78204.0
2021-11-18 10:25:00,84.17,84.31,84.0,84.0,57348.0,84.17,84.31,84.0,84.0,57348.0
2021-11-18 10:30:00,84.0,84.77,84.0,84.66,66552.0,84.0,84.77,84.0,84.66,66552.0
2021-11-18 10:35:00,84.69,85.13,84.67,84.93,88848.0,84.69,85.13,84.67,84.93,88848.0
2021-11-18 10:40:00,84.97,85.25,84.96,85.19,86130.0,84.97,85.25,84.96,85.19,86130.0
2021-11-18 10:45:00,85.27,85.62,85.27,85.55,80616.0,85.27,85.62,85.27,85.55,80616.0
2021-11-18 10:50:00,85.55,85.92,85.55,85.85,230640.0,85.55,85.92,85.55,85.85,230640.0
2021-11-18 10:55:00,85.77,85.86,85.68,85.79,85146.0,85.77,85.86,85.68,85.79,85146.0
2021-11-18 11:00:00,85.74,85.81,85.64,85.66,42420.0,85.74,85.81,85.64,85.66,42420.0
2021-11-18 11:05:00,85.72,85.79,85.69,85.73,61638.0,85.72,85.79,85.69,85.73,61638.0
2021-11-18 11:10:00,85.69,86.08,85.57,86.08,168714.0,85.69,86.08,85.57,86.08,168714.0
2021-11-18 11:15:00,86.07,86.15,85.96,86.03,68064.0,86.07,86.15,85.96,86.03,68064.0
2021-11-18 11:20:00,85.96,86.03,85.83,85.89,64506.0,85.96,86.03,85.83,85.89,64506.0
2021-11-18 11:25:00,85.92,85.93,85.59,85.59,50808.0,85.92,85.93,85.59,85.59,50808.0
2021-11-18 11:30:00,85.58,86.05,85.58,86.05,717648.0,85.58,86.05,85.58,86.05,717648.0
2021-11-18 11:35:00,86.08,86.3,86.0,86.3,85596.0,86.08,86.3,86.0,86.3,85596.0
2021-11-18 11:40:00,86.3,86.56,86.29,86.52,82740.0,86.3,86.56,86.29,86.52,82740.0
2021-11-18 11:45:00,86.52,86.64,86.36,86.38,81156.0,86.52,86.64,86.36,86.38,81156.0
2021-11-18 11:50:00,86.39,86.42,86.19,86.36,31530.0,86.39,86.42,86.19,86.36,31530.0
2021-11-18 11:55:00,86.39,86.39,86.05,86.05,44718.0,86.39,86.39,86.05,86.05,44718.0
2021-11-18 12:00:00,86.07,86.38,86.07,86.25,85872.0,86.07,86.38,86.07,86.25,85872.0
2021-11-18 12:05:00,86.32,86.36,85.58,86.3,325656.0,86.32,86.36,85.58,86.3,325656.0
2021-11-18 12:10:00,86.38,86.54,86.36,86.37,24300.0,86.38,86.54,86.36,86.37,24300.0
2021-11-18 12:15:00,86.44,86.79,86.44,86.72,31980.0,86.44,86.79,86.44,86.72,31980.0
2021-11-18 12:20:00,86.73,87.0,86.69,86.79,130698.0,86.73,87.0,86.69,86.79,130698.0
2021-11-18 12:25:00,86.82,86.93,86.77,86.92,38640.0,86.82,86.93,86.77,86.92,38640.0
2021-11-18 12:30:00,86.86,86.86,86.69,86.72,28050.0,86.86,86.86,86.69,86.72,28050.0
2021-11-18 12:35:00,86.67,86.68,86.42,86.53,34800.0,86.67,86.68,86.42,86.53,34800.0
2021-11-18 12:40:00,86.52,86.53,86.3,86.43,44166.0,86.52,86.53,86.3,86.43,44166.0
2021-11-18 12:45:00,86.43,86.45,86.19,86.23,27414.0,86.43,86.45,86.19,86.23,27414.0
2021-11-18 12:50:00,86.19,86.27,85.83,85.83,85152.0,86.19,86.27,85.83,85.83,85152.0
2021-11-18 12:55:00,85.93,86.03,85.71,86.02,42660.0,85.93,86.03,85.71,86.02,42660.0
2021-11-18 13:00:00,85.95,85.98,85.84,85.84,19260.0,85.95,85.98,85.84,85.84,19260.0
2021-11-18 13:05:00,85.91,85.92,85.83,85.88,13200.0,85.91,85.92,85.83,85.88,13200.0
2021-11-18 13:10:00,85.86,85.88,85.76,85.87,22098.0,85.86,85.88,85.76,85.87,22098.0
2021-11-18 13:15:00,85.91,86.05,85.91,85.95,9000.0,85.91,86.05,85.91,85.95,9000.0
2021-11-18 13:20:00,85.9,85.93,85.71,85.71,17928.0,85.9,85.93,85.71,85.71,17928.0
2021-11-18 13:25:00,85.76,85.76,85.6,85.75,51240.0,85.76,85.76,85.6,85.75,51240.0
2021-11-18 13:30:00,85.65,85.74,85.56,85.7,24318.0,85.65,85.74,85.56,85.7,24318.0
2021-11-18 13:35:00,85.67,85.88,85.67,85.88,16266.0,85.67,85.88,85.67,85.88,16266.0
2021-11-18 13:40:00,85.8,85.81,85.68,85.68,38100.0,85.8,85.81,85.68,85.68,38100.0
2021-11-18 13:45:00,85.7,85.86,85.64,85.82,108114.0,85.7,85.86,85.64,85.82,108114.0
2021-11-18 13:50:00,85.79,85.95,85.77,85.94,29190.0,85.79,85.95,85.77,85.94,29190.0
2021-11-18 13:55:00,85.93,85.93,85.75,85.81,28026.0,85.93,85.93,85.75,85.81,28026.0
2021-11-18 14:00:00,85.77,86.27,85.72,86.21,104010.0,85.77,86.27,85.72,86.21,104010.0
2021-11-18 14:05:00,86.18,86.39,86.17,86.36,58368.0,86.18,86.39,86.17,86.36,58368.0
2021-11-18 14:10:00,86.27,86.33,86.16,86.2,42978.0,86.27,86.33,86.16,86.2,42978.0
2021-11-18 14:15:00,86.2,86.24,86.17,86.21,58626.0,86.2,86.24,86.17,86.21,58626.0
2021-11-18 14:20:00,86.21,86.24,86.11,86.14,57396.0,86.21,86.24,86.11,86.14,57396.0
2021-11-18 14:25:00,86.11,86.28,86.03,86.16,108510.0,86.11,86.28,86.03,86.16,108510.0
2021-11-18 14:30:00,86.16,86.26,86.09,86.26,53526.0,86.16,86.26,86.09,86.26,53526.0
2021-11-18 14:35:00,86.25,86.47,86.25,86.4,64848.0,86.25,86.47,86.25,86.4,64848.0
2021-11-18 14:40:00,86.4,86.53,86.3,86.52,68436.0,86.4,86.53,86.3,86.52,68436.0
2021-11-18 14:45:00,86.45,86.5,86.38,86.5,25956.0,86.45,86.5,86.38,86.5,25956.0
2021-11-18 14:50:00,86.5,87.1,86.5,87.02,165990.0,86.5,87.1,86.5,87.02,165990.0
2021-11-18 14:55:00,86.99,87.02,86.61,86.68,115284.0,86.99,87.02,86.61,86.68,115284.0
2021-11-18 15:00:00,86.66,86.86,86.6,86.8,61878.0,86.66,86.86,86.6,86.8,61878.0
2021-11-18 15:05:00,86.8,86.86,86.71,86.75,57000.0,86.8,86.86,86.71,86.75,57000.0
2021-11-18 15:10:00,86.78,86.83,86.63,86.69,70998.0,86.78,86.83,86.63,86.69,70998.0
2021-11-18 15:15:00,86.7,86.72,86.59,86.66,88176.0,86.7,86.72,86.59,86.66,88176.0
2021-11-18 15:20:00,86.66,86.73,86.57,86.61,121596.0,86.66,86.73,86.57,86.61,121596.0
2021-11-18 15:25:00,86.6,86.68,86.59,86.66,77970.0,86.6,86.68,86.59,86.66,77970.0
2021-11-18 15:30:00,86.65,86.78,86.51,86.51,147072.0,86.65,86.78,86.51,86.51,147072.0
2021-11-18 15:35:00,86.58,86.65,86.53,86.54,80220.0,86.58,86.65,86.53,86.54,80220.0
2021-11-18 15:40:00,86.54,86.56,86.35,86.47,121134.0,86.54,86.56,86.35,86.47,121134.0
2021-11-18 15:45:00,86.43,86.72,86.42,86.69,133536.0,86.43,86.72,86.42,86.69,133536.0
2021-11-18 15:50:00,86.67,86.7,86.5,86.55,250494.0,86.67,86.7,86.5,86.55,250494.0
2021-11-18 15:55:00,86.57,86.8,86.27,86.7,782976.0,86.57,86.8,86.27,86.7,782976.0
2021-11-19 09:30:00,89.53,90.83,89.25,90.61,1202334.0,89.53,90.83,89.25,90.61,1202334.0
2021-11-19 09:35:00,90.64,90.98,89.51,89.64,754026.0,90.64,90.98,89.51,89.64,754026.0
2021-11-19 09:40:00,89.7,89.86,87.67,88.36,855768.0,89.7,89.86,87.67,88.36,855768.0
2021-11-19 09:45:00,88.36,88.42,85.17,85.43,581364.0,88.36,88.42,85.17,85.43,581364.0
2021-11-19 09:50:00,85.23,86.5,85.0,86.19,554052.0,85.23,86.5,85.0,86.19,554052.0
2021-11-19 09:55:00,86.18,86.83,85.67,86.49,228402.0,86.18,86.83,85.67,86.49,228402.0
2021-11-19 10:00:00,86.5,87.75,86.5,87.46,414264.0,86.5,87.75,86.5,87.46,414264.0
2021-11-19 10:05:00,87.23,88.33,87.01,88.19,361248.0,87.23,88.33,87.01,88.19,361248.0
2021-11-19 10:10:00,88.14,89.06,88.09,88.98,353322.0,88.14,89.06,88.09,88.98,353322.0
2021-11-19 10:15:00,89.0,89.13,88.62,88.85,214584.0,89.0,89.13,88.62,88.85,214584.0
2021-11-19 10:20:00,88.84,88.84,87.5,87.71,256200.0,88.84,88.84,87.5,87.71,256200.0
2021-11-19 10:25:00,87.71,88.14,87.33,87.76,194796.0,87.71,88.14,87.33,87.76,194796.0
2021-11-19 10:30:00,87.78,88.72,87.5,88.72,343590.0,87.78,88.72,87.5,88.72,343590.0
2021-11-19 10:35:00,88.75,89.66,88.59,88.72,536484.0,88.75,89.66,88.59,88.72,536484.0
2021-11-19 10:40:00,88.66,88.75,88.0,88.31,99978.0,88.66,88.75,88.0,88.31,99978.0
2021-11-19 10:45:00,88.0,88.25,87.68,87.84,222858.0,88.0,88.25,87.68,87.84,222858.0
2021-11-19 10:50:00,87.99,88.11,87.0,87.23,133752.0,87.99,88.11,87.0,87.23,133752.0
2021-11-19 10:55:00,87.25,88.13,87.0,88.13,187392.0,87.25,88.13,87.0,88.13,187392.0
2021-11-19 11:00:00,88.07,88.15,87.5,87.52,110694.0,88.07,88.15,87.5,87.52,110694.0
2021-11-19 11:05:00,87.43,87.63,87.17,87.25,180228.0,87.43,87.63,87.17,87.25,180228.0
2021-11-19 11:10:00,87.27,87.5,87.12,87.45,176112.0,87.27,87.5,87.12,87.45,176112.0
2021-11-19 11:15:00,87.44,87.96,87.0,87.96,203016.0,87.44,87.96,87.0,87.96,203016.0
2021-11-19 11:20:00,87.96,88.36,87.0,87.0,458076.0,87.96,88.36,87.0,87.0,458076.0
2021-11-19 11:25:00,86.99,87.39,86.86,87.36,75066.0,86.99,87.39,86.86,87.36,75066.0
2021-11-19 11:30:00,87.46,87.46,86.85,87.0,95358.0,87.46,87.46,86.85,87.0,95358.0
2021-11-19 11:35:00,86.93,87.05,86.55,86.84,112284.0,86.93,87.05,86.55,86.84,112284.0
2021-11-19 11:40:00,86.76,86.76,86.16,86.48,391272.0,86.76,86.76,86.16,86.48,391272.0
2021-11-19 11:45:00,86.53,86.67,86.37,86.55,133650.0,86.53,86.67,86.37,86.55,133650.0
2021-11-19 11:50:00,86.5,86.85,86.41,86.78,68262.0,86.5,86.85,86.41,86.78,68262.0
2021-11-19 11:55:00,86.76,87.05,86.52,86.78,71118.0,86.76,87.05,86.52,86.78,71118.0
2021-11-19 12:00:00,86.76,87.44,86.7,87.44,84756.0,86.76,87.44,86.7,87.44,84756.0
2021-11-19 12:05:00,87.4,87.98,87.4,87.69,227784.0,87.4,87.98,87.4,87.69,227784.0
2021-11-19 12:10:00,87.76,87.77,87.13,87.13,117066.0,87.76,87.77,87.13,87.13,117066.0
2021-11-19 12:15:00,87.14,87.43,87.02,87.23,97548.0,87.14,87.43,87.02,87.23,97548.0
2021-11-19 12:20:00,87.15,87.3,86.94,87.11,87708.0,87.15,87.3,86.94,87.11,87708.0
2021-11-19 12:25:00,87.02,87.39,87.01,87.32,81750.0,87.02,87.39,87.01,87.32,81750.0
2021-11-19 12:30:00,87.26,87.74,87.21,87.7,74568.0,87.26,87.74,87.21,87.7,74568.0
2021-11-19 12:35:00,87.7,88.32,87.69,87.96,329202.0,87.7,88.32,87.69,87.96,329202.0
2021-11-19 12:40:00,87.96,88.03,87.57,87.62,73044.0,87.96,88.03,87.57,87.62,73044.0
2021-11-19 12:45:00,87.64,87.78,87.51,87.75,27138.0,87.64,87.78,87.51,87.75,27138.0
2021-11-19 12:50:00,87.75,88.33,87.67,88.27,89952.0,87.75,88.33,87.67,88.27,89952.0
2021-11-19 12:55:00,88.3,88.5,87.84,88.17,72090.0,88.3,88.5,87.84,88.17,72090.0
2021-11-19 13:00:00,88.1,88.1,87.83,87.94,38262.0,88.1,88.1,87.83,87.94,38262.0
2021-11-19 13:05:00,87.92,88.04,87.72,87.9,60474.0,87.92,88.04,87.72,87.9,60474.0
2021-11-19 13:10:00,87.85,88.08,87.83,87.97,33582.0,87.85,88.08,87.83,87.97,33582.0
2021-11-19 13:15:00,88.04,88.12,87.6,87.71,29790.0,88.04,88.12,87.6,87.71,29790.0
2021-11-19 13:20:00,87.62,87.62,87.41,87.5,30294.0,87.62,87.62,87.41,87.5,30294.0
2021-11-19 13:25:00,87.49,87.63,87.49,87.55,71310.0,87.49,87.63,87.49,87.55,71310.0
2021-11-19 13:30:00,87.5,87.63,87.39,87.45,25260.0,87.5,87.63,87.39,87.45,25260.0
2021-11-19 13:35:00,87.41,87.44,87.2,87.31,41994.0,87.41,87.44,87.2,87.31,41994.0
2021-11-19 13:40:00,87.27,87.33,87.08,87.08,120396.0,87.27,87.33,87.08,87.08,120396.0
2021-11-19 13:45:00,87.01,87.26,87.01,87.21,42042.0,87.01,87.26,87.01,87.21,42042.0
2021-11-19 13:50:00,87.2,87.41,87.15,87.32,31356.0,87.2,87.41,87.15,87.32,31356.0
2021-11-19 13:55:00,87.32,87.36,87.13,87.23,33552.0,87.32,87.36,87.13,87.23,33552.0
2021-11-19 14:00:00,87.18,87.37,87.13,87.29,85014.0,87.18,87.37,87.13,87.29,85014.0
2021-11-19 14:05:00,87.29,87.39,87.23,87.37,76944.0,87.29,87.39,87.23,87.37,76944.0
2021-11-19 14:10:00,87.37,87.37,87.13,87.23,24738.0,87.37,87.37,87.13,87.23,24738.0
2021-11-19 14:15:00,87.26,87.36,87.24,87.36,22800.0,87.26,87.36,87.24,87.36,22800.0
2021-11-19 14:20:00,87.34,87.4,87.16,87.19,22722.0,87.34,87.4,87.16,87.19,22722.0
2021-11-19 14:25:00,87.16,87.23,87.04,87.1,38268.0,87.16,87.23,87.04,87.1,38268.0
2021-11-19 14:30:00,87.14,87.17,86.92,87.01,58338.0,87.14,87.17,86.92,87.01,58338.0
2021-11-19 14:35:00,87.02,87.1,87.02,87.06,12414.0,87.02,87.1,87.02,87.06,12414.0
2021-11-19 14:40:00,87.06,87.14,87.05,87.11,33612.0,87.06,87.14,87.05,87.11,33612.0
2021-11-19 14:45:00,87.15,87.22,87.05,87.09,29418.0,87.15,87.22,87.05,87.09,29418.0
2021-11-19 14:50:00,87.12,87.23,87.11,87.2,24450.0,87.12,87.23,87.11,87.2,24450.0
2021-11-19 14:55:00,87.21,87.36,87.19,87.21,54348.0,87.21,87.36,87.19,87.21,54348.0
2021-11-19 15:00:00,87.31,87.42,87.22,87.36,27876.0,87.31,87.42,87.22,87.36,27876.0
2021-11-19 15:05:00,87.34,87.41,87.13,87.2,16950.0,87.34,87.41,87.13,87.2,16950.0
2021-11-19 15:10:00,87.14,87.22,86.86,86.91,36816.0,87.14,87.22,86.86,86.91,36816.0
2021-11-19 15:15:00,86.92,87.0,86.91,86.98,37320.0,86.92,87.0,86.91,86.98,37320.0
2021-11-19 15:20:00,86.94,87.0,86.87,86.97,70068.0,86.94,87.0,86.87,86.97,70068.0
2021-11-19 15:25:00,86.94,87.0,86.75,86.97,80184.0,86.94,87.0,86.75,86.97,80184.0
2021-11-19 15:30:00,87.0,87.43,86.97,87.37,163818.0,87.0,87.43,86.97,87.37,163818.0
2021-11-19 15:35:00,87.42,87.67,87.36,87.62,258912.0,87.42,87.67,87.36,87.62,258912.0
2021-11-19 15:40:00,87.62,87.95,87.49,87.88,454038.0,87.62,87.95,87.49,87.88,454038.0
2021-11-19 15:45:00,87.92,88.48,87.86,88.17,532968.0,87.92,88.48,87.86,88.17,532968.0
2021-11-19 15:50:00,88.25,88.71,88.17,88.39,575118.0,88.25,88.71,88.17,88.39,575118.0
2021-11-19 15:55:00,88.39,88.51,87.94,88.42,1038264.0,88.39,88.51,87.94,88.42,1038264.0
2021-11-22 09:30:00,87.83,88.35,86.83,86.92,384708.0,87.83,88.35,86.83,86.92,384708.0
2021-11-22 09:35:00,87.02,87.95,86.93,87.89,187098.0,87.02,87.95,86.93,87.89,187098.0
2021-11-22 09:40:00,87.95,87.95,87.26,87.53,94584.0,87.95,87.95,87.26,87.53,94584.0
2021-11-22 09:45:00,87.6,87.6,86.98,87.33,202560.0,87.6,87.6,86.98,87.33,202560.0
2021-11-22 09:50:00,87.33,88.21,87.22,88.18,179388.0,87.33,88.21,87.22,88.18,179388.0
2021-11-22 09:55:00,88.21,88.39,87.69,87.81,289200.0,88.21,88.39,87.69,87.81,289200.0
2021-11-22 10:00:00,87.81,88.11,87.81,87.96,42702.0,87.81,88.11,87.81,87.96,42702.0
2021-11-22 10:05:00,87.89,88.25,87.74,88.08,105618.0,87.89,88.25,87.74,88.08,105618.0
2021-11-22 10:10:00,88.17,88.35,88.08,88.3,84252.0,88.17,88.35,88.08,88.3,84252.0
2021-11-22 10:15:00,88.32,88.36,87.8,87.87,189456.0,88.32,88.36,87.8,87.87,189456.0
2021-11-22 10:20:00,87.86,88.33,87.86,88.19,77244.0,87.86,88.33,87.86,88.19,77244.0
2021-11-22 10:25:00,87.98,88.14,87.83,88.0,115470.0,87.98,88.14,87.83,88.0,115470.0
2021-11-22 10:30:00,88.02,88.55,88.0,88.52,74694.0,88.02,88.55,88.0,88.52,74694.0
2021-11-22 10:35:00,88.5,89.0,88.17,88.83,437196.0,88.5,89.0,88.17,88.83,437196.0
2021-11-22 10:40:00,88.76,88.9,88.58,88.6,39696.0,88.76,88.9,88.58,88.6,39696.0
2021-11-22 10:45:00,88.56,88.62,88.12,88.19,35172.0,88.56,88.62,88.12,88.19,35172.0
2021-11-22 10:50:00,88.14,88.26,88.0,88.06,38316.0,88.14,88.26,88.0,88.06,38316.0
2021-11-22 10:55:00,88.01,88.06,87.58,87.69,94218.0,88.01,88.06,87.58,87.69,94218.0
2021-11-22 11:00:00,87.69,87.79,87.33,87.4,125082.0,87.69,87.79,87.33,87.4,125082.0
2021-11-22 11:05:00,87.33,88.02,87.33,87.92,121764.0,87.33,88.02,87.33,87.92,121764.0
2021-11-22 11:10:00,87.85,87.93,87.58,87.75,98196.0,87.85,87.93,87.58,87.75,98196.0
2021-11-22 11:15:00,87.69,87.79,87.48,87.62,137910.0,87.69,87.79,87.48,87.62,137910.0
2021-11-22 11:20:00,87.59,87.79,87.55,87.58,179508.0,87.59,87.79,87.55,87.58,179508.0
2021-11-22 11:25:00,87.44,87.67,87.36,87.63,171438.0,87.44,87.67,87.36,87.63,171438.0
2021-11-22 11:30:00,87.61,87.85,87.61,87.81,62202.0,87.61,87.85,87.61,87.81,62202.0
2021-11-22 11:35:00,87.74,87.77,87.67,87.76,57714.0,87.74,87.77,87.67,87.76,57714.0
2021-11-22 11:40:00,87.7,87.8,87.34,87.47,115770.0,87.7,87.8,87.34,87.47,115770.0
2021-11-22 11:45:00,87.34,87.81,87.24,87.81,308256.0,87.34,87.81,87.24,87.81,308256.0
2021-11-22 11:50:00,87.81,88.1,87.7,87.93,402858.0,87.81,88.1,87.7,87.93,402858.0
2021-11-22 11:55:00,88.0,88.0,87.5,87.78,123036.0,88.0,88.0,87.5,87.78,123036.0
2021-11-22 12:00:00,87.73,88.0,87.59,87.61,35094.0,87.73,88.0,87.59,87.61,35094.0
2021-11-22 12:05:00,87.61,87.82,87.51,87.68,29268.0,87.61,87.82,87.51,87.68,29268.0
2021-11-22 12:10:00,87.79,87.82,87.58,87.6,123678.0,87.79,87.82,87.58,87.6,123678.0
2021-11-22 12:15:00,87.52,87.61,87.36,87.47,40914.0,87.52,87.61,87.36,87.47,40914.0
2021-11-22 12:20:00,87.58,87.82,87.58,87.71,56346.0,87.58,87.82,87.58,87.71,56346.0
2021-11-22 12:25:00,87.71,87.99,87.65,87.79,247500.0,87.71,87.99,87.65,87.79,247500.0
2021-11-22 12:30:00,87.79,87.88,87.66,87.78,54300.0,87.79,87.88,87.66,87.78,54300.0
2021-11-22 12:35:00,87.76,88.01,87.76,87.95,60660.0,87.76,88.01,87.76,87.95,60660.0
2021-11-22 12:40:00,87.9,88.14,87.9,88.11,47352.0,87.9,88.14,87.9,88.11,47352.0
2021-11-22 12:45:00,88.11,88.29,88.06,88.21,45066.0,88.11,88.29,88.06,88.21,45066.0
2021-11-22 12:50:00,88.33,88.33,88.15,88.24,168000.0,88.33,88.33,88.15,88.24,168000.0
2021-11-22 12:55:00,88.21,88.73,88.21,88.72,155292.0,88.21,88.73,88.21,88.72,155292.0
2021-11-22 13:00:00,88.64,88.83,88.53,88.75,134550.0,88.64,88.83,88.53,88.75,134550.0
2021-11-22 13:05:00,88.79,88.83,88.69,88.82,140508.0,88.79,88.83,88.69,88.82,140508.0
2021-11-22 13:10:00,88.83,89.05,88.83,89.02,99804.0,88.83,89.05,88.83,89.02,99804.0
2021-11-22 13:15:00,89.05,89.26,89.04,89.24,63660.0,89.05,89.26,89.04,89.24,63660.0
2021-11-22 13:20:00,89.26,89.46,89.13,89.44,73740.0,89.26,89.46,89.13,89.44,73740.0
2021-11-22 13:25:00,89.38,89.46,89.34,89.43,72390.0,89.38,89.46,89.34,89.43,72390.0
2021-11-22 13:30:00,89.46,89.6,89.38,89.6,53742.0,89.46,89.6,89.38,89.6,53742.0
2021-11-22 13:35:00,89.6,89.7,89.51,89.68,100260.0,89.6,89.7,89.51,89.68,100260.0
2021-11-22 13:40:00,89.6,89.9,89.53,89.89,83076.0,89.6,89.9,89.53,89.89,83076.0
2021-11-22 13:45:00,89.87,90.22,89.78,90.19,209526.0,89.87,90.22,89.78,90.19,209526.0
2021-11-22 13:50:00,90.11,90.14,89.95,90.05,47214.0,90.11,90.14,89.95,90.05,47214.0
2021-11-22 13:55:00,90.05,90.16,89.97,90.03,91116.0,90.05,90.16,89.97,90.03,91116.0
2021-11-22 14:00:00,90.02,90.17,89.86,90.08,88656.0,90.02,90.17,89.86,90.08,88656.0
2021-11-22 14:05:00,90.03,90.14,89.94,90.08,57036.0,90.03,90.14,89.94,90.08,57036.0
2021-11-22 14:10:00,90.1,90.4,90.1,90.33,79152.0,90.1,90.4,90.1,90.33,79152.0
2021-11-22 14:15:00,90.34,90.5,90.17,90.46,81192.0,90.34,90.5,90.17,90.46,81192.0
2021-11-22 14:20:00,90.46,90.61,90.38,90.6,52422.0,90.46,90.61,90.38,90.6,52422.0
2021-11-22 14:25:00,90.56,90.73,90.49,90.7,295170.0,90.56,90.73,90.49,90.7,295170.0
2021-11-22 14:30:00,90.64,91.06,90.64,91.01,190182.0,90.64,91.06,90.64,91.01,190182.0
2021-11-22 14:35:00,91.01,91.11,90.89,91.09,85158.0,91.01,91.11,90.89,91.09,85158.0
2021-11-22 14:40:00,91.11,91.36,91.06,91.31,182418.0,91.11,91.36,91.06,91.31,182418.0
2021-11-22 14:45:00,91.32,91.58,91.28,91.55,134814.0,91.32,91.58,91.28,91.55,134814.0
2021-11-22 14:50:00,91.56,91.9,91.54,91.87,278088.0,91.56,91.9,91.54,91.87,278088.0
2021-11-22 14:55:00,91.84,92.15,91.83,92.12,221340.0,91.84,92.15,91.83,92.12,221340.0
2021-11-22 15:00:00,92.09,92.59,91.99,92.54,649044.0,92.09,92.59,91.99,92.54,649044.0
2021-11-22 15:05:00,92.56,92.92,92.47,92.9,238488.0,92.56,92.92,92.47,92.9,238488.0
2021-11-22 15:10:00,92.94,93.17,92.76,92.99,363906.0,92.94,93.17,92.76,92.99,363906.0
2021-11-22 15:15:00,93.02,93.26,92.71,92.76,325572.0,93.02,93.26,92.71,92.76,325572.0
2021-11-22 15:20:00,92.72,92.85,92.43,92.48,394050.0,92.72,92.85,92.43,92.48,394050.0
2021-11-22 15:25:00,92.44,92.51,91.75,91.85,331632.0,92.44,92.51,91.75,91.85,331632.0
2021-11-22 15:30:00,91.79,91.83,91.02,91.02,267318.0,91.79,91.83,91.02,91.02,267318.0
2021-11-22 15:35:00,91.08,91.2,90.19,90.48,192078.0,91.08,91.2,90.19,90.48,192078.0
2021-11-22 15:40:00,90.58,90.58,90.02,90.15,195270.0,90.58,90.58,90.02,90.15,195270.0
2021-11-22 15:45:00,90.22,90.42,90.04,90.08,157596.0,90.22,90.42,90.04,90.08,157596.0
2021-11-22 15:50:00,90.03,90.03,89.26,89.59,308094.0,90.03,90.03,89.26,89.59,308094.0
2021-11-22 15:55:00,89.56,90.15,89.56,90.11,643848.0,89.56,90.15,89.56,90.11,643848.0
2021-11-23 09:30:00,88.39,89.09,87.78,88.41,254010.0,88.39,89.09,87.78,88.41,254010.0
2021-11-23 09:35:00,88.55,89.4,88.31,89.22,123090.0,88.55,89.4,88.31,89.22,123090.0
2021-11-23 09:40:00,89.4,89.84,89.17,89.75,127488.0,89.4,89.84,89.17,89.75,127488.0
2021-11-23 09:45:00,89.83,90.46,89.56,90.33,140460.0,89.83,90.46,89.56,90.33,140460.0
2021-11-23 09:50:00,90.23,90.92,90.02,90.67,237606.0,90.23,90.92,90.02,90.67,237606.0
2021-11-23 09:55:00,90.74,90.74,90.19,90.27,76422.0,90.74,90.74,90.19,90.27,76422.0
2021-11-23 10:00:00,90.29,90.61,90.27,90.48,63576.0,90.29,90.61,90.27,90.48,63576.0
2021-11-23 10:05:00,90.45,90.46,89.53,89.67,168240.0,90.45,90.46,89.53,89.67,168240.0
2021-11-23 10:10:00,89.67,89.87,89.26,89.38,82134.0,89.67,89.87,89.26,89.38,82134.0
2021-11-23 10:15:00,89.38,89.45,88.94,89.24,76746.0,89.38,89.45,88.94,89.24,76746.0
2021-11-23 10:20:00,89.23,89.3,88.9,89.19,69132.0,89.23,89.3,88.9,89.19,69132.0
2021-11-23 10:25:00,89.16,89.2,89.02,89.16,87078.0,89.16,89.2,89.02,89.16,87078.0
2021-11-23 10:30:00,89.16,89.36,89.15,89.26,96870.0,89.16,89.36,89.15,89.26,96870.0
2021-11-23 10:35:00,89.25,89.47,89.06,89.32,82068.0,89.25,89.47,89.06,89.32,82068.0
2021-11-23 10:40:00,89.42,89.48,89.13,89.15,41850.0,89.42,89.48,89.13,89.15,41850.0
2021-11-23 10:45:00,89.03,89.15,88.86,89.09,109752.0,89.03,89.15,88.86,89.09,109752.0
2021-11-23 10:50:00,89.01,89.01,88.64,88.64,50040.0,89.01,89.01,88.64,88.64,50040.0
2021-11-23 10:55:00,88.67,88.73,87.75,87.76,153432.0,88.67,88.73,87.75,87.76,153432.0
2021-11-23 11:00:00,87.83,87.97,87.11,87.39,224634.0,87.83,87.97,87.11,87.39,224634.0
2021-11-23 11:05:00,87.39,87.64,87.23,87.5,78210.0,87.39,87.64,87.23,87.5,78210.0
2021-11-23 11:10:00,87.54,87.74,87.47,87.56,69684.0,87.54,87.74,87.47,87.56,69684.0
2021-11-23 11:15:00,87.66,88.03,87.66,87.92,67614.0,87.66,88.03,87.66,87.92,67614.0
2021-11-23 11:20:00,87.88,87.88,87.64,87.86,41970.0,87.88,87.88,87.64,87.86,41970.0
2021-11-23 11:25:00,87.86,88.01,87.64,87.72,37080.0,87.86,88.01,87.64,87.72,37080.0
2021-11-23 11:30:00,87.78,87.87,87.55,87.57,78822.0,87.78,87.87,87.55,87.57,78822.0
2021-11-23 11:35:00,87.59,87.61,87.33,87.58,75600.0,87.59,87.61,87.33,87.58,75600.0
2021-11-23 11:40:00,87.61,87.71,87.42,87.51,36882.0,87.61,87.71,87.42,87.51,36882.0
2021-11-23 11:45:00,87.51,87.97,87.43,87.73,56250.0,87.51,87.97,87.43,87.73,56250.0
2021-11-23 11:50:00,87.85,87.85,87.32,87.36,34254.0,87.85,87.85,87.32,87.36,34254.0
2021-11-23 11:55:00,87.44,87.62,87.42,87.54,41886.0,87.44,87.62,87.42,87.54,41886.0
2021-11-23 12:00:00,87.57,87.62,87.31,87.38,62076.0,87.57,87.62,87.31,87.38,62076.0
2021-11-23 12:05:00,87.34,87.43,87.17,87.27,55890.0,87.34,87.43,87.17,87.27,55890.0
2021-11-23 12:10:00,87.33,87.44,87.15,87.22,33144.0,87.33,87.44,87.15,87.22,33144.0
2021-11-23 12:15:00,87.22,87.31,87.08,87.26,52992.0,87.22,87.31,87.08,87.26,52992.0
2021-11-23 12:20:00,87.26,87.64,87.26,87.56,33372.0,87.26,87.64,87.26,87.56,33372.0
2021-11-23 12:25:00,87.69,87.69,87.41,87.47,21816.0,87.69,87.69,87.41,87.47,21816.0
2021-11-23 12:30:00,87.55,87.58,87.39,87.43,25482.0,87.55,87.58,87.39,87.43,25482.0
2021-11-23 12:35:00,87.51,87.74,87.51,87.74,24084.0,87.51,87.74,87.51,87.74,24084.0
2021-11-23 12:40:00,87.77,87.89,87.48,87.48,26076.0,87.77,87.89,87.48,87.48,26076.0
2021-11-23 12:45:00,87.4,87.65,87.4,87.59,24870.0,87.4,87.65,87.4,87.59,24870.0
2021-11-23 12:50:00,87.6,87.68,87.4,87.4,30846.0,87.6,87.68,87.4,87.4,30846.0
2021-11-23 12:55:00,87.44,87.44,87.16,87.24,18180.0,87.44,87.44,87.16,87.24,18180.0
2021-11-23 13:00:00,87.2,87.38,87.08,87.21,43266.0,87.2,87.38,87.08,87.21,43266.0
2021-11-23 13:05:00,87.21,87.21,87.12,87.14,44946.0,87.21,87.21,87.12,87.14,44946.0
2021-11-23 13:10:00,87.14,87.31,86.98,86.98,55650.0,87.14,87.31,86.98,86.98,55650.0
2021-11-23 13:15:00,87.03,87.04,86.67,86.75,49212.0,87.03,87.04,86.67,86.75,49212.0
2021-11-23 13:20:00,86.77,86.93,86.67,86.76,53364.0,86.77,86.93,86.67,86.76,53364.0
2021-11-23 13:25:00,86.83,87.03,86.81,86.89,35334.0,86.83,87.03,86.81,86.89,35334.0
2021-11-23 13:30:00,86.85,86.87,86.62,86.65,46938.0,86.85,86.87,86.62,86.65,46938.0
2021-11-23 13:35:00,86.66,86.9,86.6,86.87,32226.0,86.66,86.9,86.6,86.87,32226.0
2021-11-23 13:40:00,86.87,87.14,86.87,87.08,76950.0,86.87,87.14,86.87,87.08,76950.0
2021-11-23 13:45:00,87.08,87.63,87.08,87.57,78960.0,87.08,87.63,87.08,87.57,78960.0
2021-11-23 13:50:00,87.56,87.86,87.52,87.8,44982.0,87.56,87.86,87.52,87.8,44982.0
2021-11-23 13:55:00,87.87,87.98,87.66,87.85,98526.0,87.87,87.98,87.66,87.85,98526.0
2021-11-23 14:00:00,87.86,88.1,87.68,87.68,101886.0,87.86,88.1,87.68,87.68,101886.0
2021-11-23 14:05:00,87.74,87.74,87.48,87.5,47670.0,87.74,87.74,87.48,87.5,47670.0
2021-11-23 14:10:00,87.45,87.46,87.33,87.33,29598.0,87.45,87.46,87.33,87.33,29598.0
2021-11-23 14:15:00,87.33,87.33,87.11,87.22,35064.0,87.33,87.33,87.11,87.22,35064.0
2021-11-23 14:20:00,87.26,87.33,87.18,87.27,44988.0,87.26,87.33,87.18,87.27,44988.0
2021-11-23 14:25:00,87.31,87.49,87.26,87.34,26994.0,87.31,87.49,87.26,87.34,26994.0
2021-11-23 14:30:00,87.31,87.47,87.27,87.43,37212.0,87.31,87.47,87.27,87.43,37212.0
2021-11-23 14:35:00,87.5,87.65,87.43,87.55,34302.0,87.5,87.65,87.43,87.55,34302.0
2021-11-23 14:40:00,87.54,87.83,87.5,87.79,46794.0,87.54,87.83,87.5,87.79,46794.0
2021-11-23 14:45:00,87.83,88.02,87.78,88.02,30264.0,87.83,88.02,87.78,88.02,30264.0
2021-11-23 14:50:00,87.98,88.32,87.88,88.29,52680.0,87.98,88.32,87.88,88.29,52680.0
2021-11-23 14:55:00,88.27,88.46,88.22,88.41,71736.0,88.27,88.46,88.22,88.41,71736.0
2021-11-23 15:00:00,88.45,88.68,88.39,88.66,70728.0,88.45,88.68,88.39,88.66,70728.0
2021-11-23 15:05:00,88.63,88.78,88.62,88.7,36846.0,88.63,88.78,88.62,88.7,36846.0
2021-11-23 15:10:00,88.73,88.97,88.71,88.94,97110.0,88.73,88.97,88.71,88.94,97110.0
2021-11-23 15:15:00,88.95,89.22,88.95,89.16,75174.0,88.95,89.22,88.95,89.16,75174.0
2021-11-23 15:20:00,89.25,89.27,89.16,89.25,66528.0,89.25,89.27,89.16,89.25,66528.0
2021-11-23 15:25:00,89.25,89.36,88.81,88.83,53334.0,89.25,89.36,88.81,88.83,53334.0
2021-11-23 15:30:00,88.88,89.09,88.83,88.83,68874.0,88.88,89.09,88.83,88.83,68874.0
2021-11-23 15:35:00,88.83,88.85,88.67,88.8,74838.0,88.83,88.85,88.67,88.8,74838.0
2021-11-23 15:40:00,88.81,88.95,88.74,88.78,74640.0,88.81,88.95,88.74,88.78,74640.0
2021-11-23 15:45:00,88.78,88.96,88.74,88.96,62682.0,88.78,88.96,88.74,88.96,62682.0
2021-11-23 15:50:00,88.93,88.93,88.5,88.68,215334.0,88.93,88.93,88.5,88.68,215334.0
2021-11-23 15:55:00,88.72,88.91,88.54,88.9,263946.0,88.72,88.91,88.54,88.9,263946.0
2021-11-24 09:30:00,88.81,88.81,87.64,87.78,147168.0,88.81,88.81,87.64,87.78,147168.0
2021-11-24 09:35:00,87.8,88.47,87.6,88.1,53160.0,87.8,88.47,87.6,88.1,53160.0
2021-11-24 09:40:00,88.22,88.29,87.8,88.29,86808.0,88.22,88.29,87.8,88.29,86808.0
2021-11-24 09:45:00,88.5,88.63,88.13,88.17,71004.0,88.5,88.63,88.13,88.17,71004.0
2021-11-24 09:50:00,88.16,88.79,88.05,88.76,36120.0,88.16,88.79,88.05,88.76,36120.0
2021-11-24 09:55:00,88.71,89.3,88.7,89.17,126546.0,88.71,89.3,88.7,89.17,126546.0
2021-11-24 10:00:00,89.26,89.96,88.84,89.45,103692.0,89.26,89.96,88.84,89.45,103692.0
2021-11-24 10:05:00,89.46,89.52,88.96,88.96,44940.0,89.46,89.52,88.96,88.96,44940.0
2021-11-24 10:10:00,88.93,89.1,88.42,88.74,32652.0,88.93,89.1,88.42,88.74,32652.0
2021-11-24 10:15:00,88.74,88.97,88.65,88.68,74484.0,88.74,88.97,88.65,88.68,74484.0
2021-11-24 10:20:00,88.68,89.02,88.49,88.83,35166.0,88.68,89.02,88.49,88.83,35166.0
2021-11-24 10:25:00,88.82,89.14,88.82,88.95,44538.0,88.82,89.14,88.82,88.95,44538.0
2021-11-24 10:30:00,89.03,89.3,89.01,89.12,49614.0,89.03,89.3,89.01,89.12,49614.0
2021-11-24 10:35:00,89.17,89.4,89.06,89.13,102882.0,89.17,89.4,89.06,89.13,102882.0
2021-11-24 10:40:00,89.12,89.25,89.03,89.03,40800.0,89.12,89.25,89.03,89.03,40800.0
2021-11-24 10:45:00,89.07,89.1,88.79,88.89,82656.0,89.07,89.1,88.79,88.89,82656.0
2021-11-24 10:50:00,88.9,89.28,88.9,89.21,111714.0,88.9,89.28,88.9,89.21,111714.0
2021-11-24 10:55:00,89.25,89.51,89.25,89.48,64242.0,89.25,89.51,89.25,89.48,64242.0
2021-11-24 11:00:00,89.47,89.67,89.46,89.57,61602.0,89.47,89.67,89.46,89.57,61602.0
2021-11-24 11:05:00,89.66,89.75,89.51,89.66,31224.0,89.66,89.75,89.51,89.66,31224.0
2021-11-24 11:10:00,89.68,90.2,89.68,90.12,102768.0,89.68,90.2,89.68,90.12,102768.0
2021-11-24 11:15:00,90.1,90.35,90.07,90.19,53340.0,90.1,90.35,90.07,90.19,53340.0
2021-11-24 11:20:00,90.19,90.58,90.19,90.52,68430.0,90.19,90.58,90.19,90.52,68430.0
2021-11-24 11:25:00,90.5,90.67,90.49,90.58,62040.0,90.5,90.67,90.49,90.58,62040.0
2021-11-24 11:30:00,90.64,91.07,90.44,90.44,118962.0,90.64,91.07,90.44,90.44,118962.0
2021-11-24 11:35:00,90.4,90.71,90.38,90.67,39240.0,90.4,90.71,90.38,90.67,39240.0
2021-11-24 11:40:00,90.66,90.98,90.66,90.75,22800.0,90.66,90.98,90.66,90.75,22800.0
2021-11-24 11:45:00,90.73,90.84,90.64,90.76,70722.0,90.73,90.84,90.64,90.76,70722.0
2021-11-24 11:50:00,90.8,90.98,90.8,90.88,27996.0,90.8,90.98,90.8,90.88,27996.0
2021-11-24 11:55:00,90.77,90.86,90.7,90.73,44310.0,90.77,90.86,90.7,90.73,44310.0
2021-11-24 12:00:00,90.76,91.07,90.74,90.96,62112.0,90.76,91.07,90.74,90.96,62112.0
2021-11-24 12:05:00,91.01,91.01,90.28,90.28,28902.0,91.01,91.01,90.28,90.28,28902.0
2021-11-24 12:10:00,90.31,90.37,90.2,90.22,25680.0,90.31,90.37,90.2,90.22,25680.0
2021-11-24 12:15:00,90.23,90.3,90.0,90.05,39954.0,90.23,90.3,90.0,90.05,39954.0
2021-11-24 12:20:00,89.97,90.03,89.88,89.98,31980.0,89.97,90.03,89.88,89.98,31980.0
2021-11-24 12:25:00,89.98,90.38,89.92,90.27,29262.0,89.98,90.38,89.92,90.27,29262.0
2021-11-24 12:30:00,90.31,90.64,90.31,90.62,58254.0,90.31,90.64,90.31,90.62,58254.0
2021-11-24 12:35:00,90.66,90.83,90.62,90.63,43782.0,90.66,90.83,90.62,90.63,43782.0
2021-11-24 12:40:00,90.62,90.69,90.49,90.63,16200.0,90.62,90.69,90.49,90.63,16200.0
2021-11-24 12:45:00,90.65,90.97,90.62,90.82,45984.0,90.65,90.97,90.62,90.82,45984.0
2021-11-24 12:50:00,90.95,91.39,90.95,91.23,64902.0,90.95,91.39,90.95,91.23,64902.0
2021-11-24 12:55:00,91.23,91.63,91.08,91.57,100908.0,91.23,91.63,91.08,91.57,100908.0
2021-11-24 13:00:00,91.56,91.57,91.37,91.37,43374.0,91.56,91.57,91.37,91.37,43374.0
2021-11-24 13:05:00,91.36,91.62,91.33,91.46,27246.0,91.36,91.62,91.33,91.46,27246.0
2021-11-24 13:10:00,91.42,91.45,91.32,91.35,10242.0,91.42,91.45,91.32,91.35,10242.0
2021-11-24 13:15:00,91.32,91.41,91.29,91.29,33390.0,91.32,91.41,91.29,91.29,33390.0
2021-11-24 13:20:00,91.31,91.36,91.18,91.18,26100.0,91.31,91.36,91.18,91.18,26100.0
2021-11-24 13:25:00,91.23,91.23,91.0,91.07,21936.0,91.23,91.23,91.0,91.07,21936.0
2021-11-24 13:30:00,91.06,91.33,91.06,91.19,43218.0,91.06,91.33,91.06,91.19,43218.0
2021-11-24 13:35:00,91.13,91.17,91.07,91.14,20856.0,91.13,91.17,91.07,91.14,20856.0
2021-11-24 13:40:00,91.11,91.32,91.04,91.11,39006.0,91.11,91.32,91.04,91.11,39006.0
2021-11-24 13:45:00,91.11,91.14,91.0,91.05,24600.0,91.11,91.14,91.0,91.05,24600.0
2021-11-24 13:50:00,91.03,91.03,90.63,90.7,53496.0,91.03,91.03,90.63,90.7,53496.0
2021-11-24 13:55:00,90.66,90.66,90.54,90.59,16074.0,90.66,90.66,90.54,90.59,16074.0
2021-11-24 14:00:00,90.52,91.15,90.5,91.12,59664.0,90.52,91.15,90.5,91.12,59664.0
2021-11-24 14:05:00,91.03,91.31,90.95,91.1,80022.0,91.03,91.31,90.95,91.1,80022.0
2021-11-24 14:10:00,91.13,91.13,90.75,90.75,53136.0,91.13,91.13,90.75,90.75,53136.0
2021-11-24 14:15:00,90.78,91.12,90.76,91.04,56034.0,90.78,91.12,90.76,91.04,56034.0
2021-11-24 14:20:00,91.06,91.12,91.04,91.07,47436.0,91.06,91.12,91.04,91.07,47436.0
2021-11-24 14:25:00,91.07,91.07,90.87,90.91,23760.0,91.07,91.07,90.87,90.91,23760.0
2021-11-24 14:30:00,90.96,91.08,90.94,90.94,24534.0,90.96,91.08,90.94,90.94,24534.0
2021-11-24 14:35:00,91.0,91.38,90.96,91.34,55608.0,91.0,91.38,90.96,91.34,55608.0
2021-11-24 14:40:00,91.34,91.39,91.32,91.38,29400.0,91.34,91.39,91.32,91.38,29400.0
2021-11-24 14:45:00,91.41,91.61,91.39,91.39,49728.0,91.41,91.61,91.39,91.39,49728.0
2021-11-24 14:50:00,91.46,91.51,91.39,91.4,11748.0,91.46,91.51,91.39,91.4,11748.0
2021-11-24 14:55:00,91.4,91.4,91.17,91.21,34584.0,91.4,91.4,91.17,91.21,34584.0
2021-11-24 15:00:00,91.22,91.27,91.14,91.27,21246.0,91.22,91.27,91.14,91.27,21246.0
2021-11-24 15:05:00,91.25,91.3,91.15,91.18,19530.0,91.25,91.3,91.15,91.18,19530.0
2021-11-24 15:10:00,91.18,91.21,91.17,91.21,15498.0,91.18,91.21,91.17,91.21,15498.0
2021-11-24 15:15:00,91.19,91.26,91.18,91.23,16800.0,91.19,91.26,91.18,91.23,16800.0
2021-11-24 15:20:00,91.25,91.4,91.25,91.32,57786.0,91.25,91.4,91.25,91.32,57786.0
2021-11-24 15:25:00,91.33,91.64,91.33,91.6,95298.0,91.33,91.64,91.33,91.6,95298.0
2021-11-24 15:30:00,91.62,91.9,91.62,91.9,201600.0,91.62,91.9,91.62,91.9,201600.0
2021-11-24 15:35:00,91.89,91.99,91.39,91.51,130074.0,91.89,91.99,91.39,91.51,130074.0
2021-11-24 15:40:00,91.45,91.69,91.45,91.67,86922.0,91.45,91.69,91.45,91.67,86922.0
2021-11-24 15:45:00,91.66,91.68,91.5,91.5,103614.0,91.66,91.68,91.5,91.5,103614.0
2021-11-24 15:50:00,91.5,91.58,91.24,91.58,104796.0,91.5,91.58,91.24,91.58,104796.0
2021-11-24 15:55:00,91.6,91.75,91.51,91.62,195252.0,91.6,91.75,91.51,91.62,195252.0
2021-11-26 09:30:00,90.23,91.67,90.23,91.66,213138.0,90.23,91.67,90.23,91.66,213138.0
2021-11-26 09:35:00,91.72,91.89,90.83,90.99,84264.0,91.72,91.89,90.83,90.99,84264.0
2021-11-26 09:40:00,90.83,91.11,90.28,90.53,40602.0,90.83,91.11,90.28,90.53,40602.0
2021-11-26 09:45:00,90.46,90.69,89.83,90.65,59994.0,90.46,90.69,89.83,90.65,59994.0
2021-11-26 09:50:00,90.7,90.83,90.04,90.14,51462.0,90.7,90.83,90.04,90.14,51462.0
2021-11-26 09:55:00,90.23,90.88,90.19,90.52,80598.0,90.23,90.88,90.19,90.52,80598.0
2021-11-26 10:00:00,90.4,90.53,90.02,90.2,49710.0,90.4,90.53,90.02,90.2,49710.0
2021-11-26 10:05:00,90.13,90.39,89.78,89.78,37392.0,90.13,90.39,89.78,89.78,37392.0
2021-11-26 10:10:00,89.9,90.06,89.74,90.04,54432.0,89.9,90.06,89.74,90.04,54432.0
2021-11-26 10:15:00,89.95,90.17,89.46,89.5,42756.0,89.95,90.17,89.46,89.5,42756.0
2021-11-26 10:20:00,89.49,89.92,89.47,89.83,45816.0,89.49,89.92,89.47,89.83,45816.0
2021-11-26 10:25:00,89.89,90.18,89.77,89.95,25506.0,89.89,90.18,89.77,89.95,25506.0
2021-11-26 10:30:00,90.02,90.05,89.79,89.89,18630.0,90.02,90.05,89.79,89.89,18630.0
2021-11-26 10:35:00,89.86,89.86,89.52,89.52,34350.0,89.86,89.86,89.52,89.52,34350.0
2021-11-26 10:40:00,89.65,89.7,89.44,89.7,21738.0,89.65,89.7,89.44,89.7,21738.0
2021-11-26 10:45:00,89.57,89.74,89.43,89.69,21726.0,89.57,89.74,89.43,89.69,21726.0
2021-11-26 10:50:00,89.78,89.88,89.63,89.71,15900.0,89.78,89.88,89.63,89.71,15900.0
2021-11-26 10:55:00,89.63,89.69,89.4,89.69,17400.0,89.63,89.69,89.4,89.69,17400.0
2021-11-26 11:00:00,89.64,89.64,89.39,89.39,18120.0,89.64,89.64,89.39,89.39,18120.0
2021-11-26 11:05:00,89.46,89.46,89.12,89.15,42132.0,89.46,89.46,89.12,89.15,42132.0
2021-11-26 11:10:00,89.24,89.27,88.86,88.89,25170.0,89.24,89.27,88.86,88.89,25170.0
2021-11-26 11:15:00,88.89,88.98,88.69,88.79,64020.0,88.89,88.98,88.69,88.79,64020.0
2021-11-26 11:20:00,88.82,88.97,88.73,88.95,41754.0,88.82,88.97,88.73,88.95,41754.0
2021-11-26 11:25:00,88.96,89.04,88.82,89.04,67314.0,88.96,89.04,88.82,89.04,67314.0
2021-11-26 11:30:00,88.99,89.07,88.8,89.01,39672.0,88.99,89.07,88.8,89.01,39672.0
2021-11-26 11:35:00,89.08,89.34,89.02,89.33,23532.0,89.08,89.34,89.02,89.33,23532.0
2021-11-26 11:40:00,89.37,89.54,89.16,89.17,64854.0,89.37,89.54,89.16,89.17,64854.0
2021-11-26 11:45:00,89.16,89.26,89.04,89.14,18012.0,89.16,89.26,89.04,89.14,18012.0
2021-11-26 11:50:00,89.21,89.29,88.88,89.0,33678.0,89.21,89.29,88.88,89.0,33678.0
2021-11-26 11:55:00,88.98,89.15,88.91,89.03,25560.0,88.98,89.15,88.91,89.03,25560.0
2021-11-26 12:00:00,89.03,89.1,88.81,88.93,41454.0,89.03,89.1,88.81,88.93,41454.0
2021-11-26 12:05:00,88.89,89.1,88.76,89.1,18900.0,88.89,89.1,88.76,89.1,18900.0
2021-11-26 12:10:00,89.1,89.33,89.01,89.09,27300.0,89.1,89.33,89.01,89.09,27300.0
2021-11-26 12:15:00,89.05,89.39,88.99,88.99,44430.0,89.05,89.39,88.99,88.99,44430.0
2021-11-26 12:20:00,89.05,89.26,89.05,89.26,10518.0,89.05,89.26,89.05,89.26,10518.0
2021-11-26 12:25:00,89.27,89.45,89.27,89.36,39132.0,89.27,89.45,89.27,89.36,39132.0
2021-11-26 12:30:00,89.45,89.49,89.22,89.33,68556.0,89.45,89.49,89.22,89.33,68556.0
2021-11-26 12:35:00,89.39,89.45,89.27,89.32,49566.0,89.39,89.45,89.27,89.32,49566.0
2021-11-26 12:40:00,89.27,89.32,89.07,89.24,48324.0,89.27,89.32,89.07,89.24,48324.0
2021-11-26 12:45:00,89.32,89.32,89.01,89.1,40242.0,89.32,89.32,89.01,89.1,40242.0
2021-11-26 12:50:00,89.04,89.05,88.57,88.57,60966.0,89.04,89.05,88.57,88.57,60966.0
2021-11-26 12:55:00,88.5,89.05,88.44,89.04,167448.0,88.5,89.05,88.44,89.04,167448.0
2021-11-29 09:30:00,90.03,91.2,89.33,89.68,239544.0,90.03,91.2,89.33,89.68,239544.0
2021-11-29 09:35:00,89.99,90.83,89.99,90.44,132342.0,89.99,90.83,89.99,90.44,132342.0
2021-11-29 09:40:00,90.3,90.3,89.62,90.1,109104.0,90.3,90.3,89.62,90.1,109104.0
2021-11-29 09:45:00,89.94,90.41,89.68,90.16,58584.0,89.94,90.41,89.68,90.16,58584.0
2021-11-29 09:50:00,90.2,90.46,90.01,90.45,66924.0,90.2,90.46,90.01,90.45,66924.0
2021-11-29 09:55:00,90.45,90.78,90.17,90.29,87972.0,90.45,90.78,90.17,90.29,87972.0
2021-11-29 10:00:00,90.17,90.67,90.17,90.58,75744.0,90.17,90.67,90.17,90.58,75744.0
2021-11-29 10:05:00,90.59,90.65,90.3,90.5,24006.0,90.59,90.65,90.3,90.5,24006.0
2021-11-29 10:10:00,90.49,90.49,90.09,90.25,50838.0,90.49,90.49,90.09,90.25,50838.0
2021-11-29 10:15:00,90.3,90.34,90.0,90.0,27234.0,90.3,90.34,90.0,90.0,27234.0
2021-11-29 10:20:00,90.01,90.21,89.96,90.07,27342.0,90.01,90.21,89.96,90.07,27342.0
2021-11-29 10:25:00,90.02,90.02,89.77,89.98,37002.0,90.02,90.02,89.77,89.98,37002.0
2021-11-29 10:30:00,90.01,90.01,89.38,89.71,180678.0,90.01,90.01,89.38,89.71,180678.0
2021-11-29 10:35:00,89.71,89.8,89.38,89.53,46332.0,89.71,89.8,89.38,89.53,46332.0
2021-11-29 10:40:00,89.53,89.53,89.32,89.44,37518.0,89.53,89.53,89.32,89.44,37518.0
2021-11-29 10:45:00,89.68,89.76,89.6,89.64,16254.0,89.68,89.76,89.6,89.64,16254.0
2021-11-29 10:50:00,89.6,89.72,89.45,89.64,22536.0,89.6,89.72,89.45,89.64,22536.0
2021-11-29 10:55:00,89.66,89.83,89.62,89.75,35190.0,89.66,89.83,89.62,89.75,35190.0
2021-11-29 11:00:00,89.7,89.92,89.67,89.91,72048.0,89.7,89.92,89.67,89.91,72048.0
2021-11-29 11:05:00,89.93,90.08,89.84,90.02,58944.0,89.93,90.08,89.84,90.02,58944.0
2021-11-29 11:10:00,90.08,90.13,90.01,90.1,47946.0,90.08,90.13,90.01,90.1,47946.0
2021-11-29 11:15:00,90.05,90.15,89.94,90.1,27000.0,90.05,90.15,89.94,90.1,27000.0
2021-11-29 11:20:00,90.11,90.33,90.08,90.27,59850.0,90.11,90.33,90.08,90.27,59850.0
2021-11-29 11:25:00,90.24,90.54,90.16,90.45,99090.0,90.24,90.54,90.16,90.45,99090.0
2021-11-29 11:30:00,90.39,90.58,90.35,90.42,36480.0,90.39,90.58,90.35,90.42,36480.0
2021-11-29 11:35:00,90.44,90.61,90.36,90.59,31098.0,90.44,90.61,90.36,90.59,31098.0
2021-11-29 11:40:00,90.58,90.64,90.56,90.61,37530.0,90.58,90.64,90.56,90.61,37530.0
2021-11-29 11:45:00,90.61,90.79,90.58,90.78,42834.0,90.61,90.79,90.58,90.78,42834.0
2021-11-29 11:50:00,90.77,91.06,90.77,91.06,47772.0,90.77,91.06,90.77,91.06,47772.0
2021-11-29 11:55:00,91.08,91.29,91.07,91.24,29448.0,91.08,91.29,91.07,91.24,29448.0
2021-11-29 12:00:00,91.23,91.29,90.89,90.96,24804.0,91.23,91.29,90.89,90.96,24804.0
2021-11-29 12:05:00,91.0,91.12,90.91,91.05,32166.0,91.0,91.12,90.91,91.05,32166.0
2021-11-29 12:10:00,91.04,91.23,91.04,91.17,29010.0,91.04,91.23,91.04,91.17,29010.0
2021-11-29 12:15:00,91.17,91.42,91.15,91.42,23736.0,91.17,91.42,91.15,91.42,23736.0
2021-11-29 12:20:00,91.48,91.48,91.25,91.33,13986.0,91.48,91.48,91.25,91.33,13986.0
2021-11-29 12:25:00,91.26,91.33,91.24,91.33,14688.0,91.26,91.33,91.24,91.33,14688.0
2021-11-29 12:30:00,91.33,91.65,91.32,91.52,57744.0,91.33,91.65,91.32,91.52,57744.0
2021-11-29 12:35:00,91.59,91.61,91.26,91.26,27198.0,91.59,91.61,91.26,91.26,27198.0
2021-11-29 12:40:00,91.34,91.34,91.23,91.25,13326.0,91.34,91.34,91.23,91.25,13326.0
2021-11-29 12:45:00,91.22,91.43,91.22,91.37,38844.0,91.22,91.43,91.22,91.37,38844.0
2021-11-29 12:50:00,91.39,91.42,91.34,91.36,31008.0,91.39,91.42,91.34,91.36,31008.0
2021-11-29 12:55:00,91.4,91.57,91.39,91.53,25812.0,91.4,91.57,91.39,91.53,25812.0
2021-11-29 13:00:00,91.52,91.63,91.52,91.61,27000.0,91.52,91.63,91.52,91.61,27000.0
2021-11-29 13:05:00,91.65,91.71,91.58,91.66,29526.0,91.65,91.71,91.58,91.66,29526.0
2021-11-29 13:10:00,91.7,91.82,91.64,91.69,55806.0,91.7,91.82,91.64,91.69,55806.0
2021-11-29 13:15:00,91.74,91.74,91.54,91.62,44100.0,91.74,91.74,91.54,91.62,44100.0
2021-11-29 13:20:00,91.6,91.77,91.6,91.77,45900.0,91.6,91.77,91.6,91.77,45900.0
2021-11-29 13:25:00,91.77,91.82,91.7,91.7,51468.0,91.77,91.82,91.7,91.7,51468.0
2021-11-29 13:30:00,91.78,91.9,91.76,91.83,56280.0,91.78,91.9,91.76,91.83,56280.0
2021-11-29 13:35:00,91.8,91.81,91.61,91.61,30798.0,91.8,91.81,91.61,91.61,30798.0
2021-11-29 13:40:00,91.64,91.77,91.6,91.6,15162.0,91.64,91.77,91.6,91.6,15162.0
2021-11-29 13:45:00,91.61,91.81,91.61,91.74,19800.0,91.61,91.81,91.61,91.74,19800.0
2021-11-29 13:50:00,91.72,91.82,91.67,91.82,15600.0,91.72,91.82,91.67,91.82,15600.0
2021-11-29 13:55:00,91.76,92.0,91.7,91.95,18060.0,91.76,92.0,91.7,91.95,18060.0
2021-11-29 14:00:00,91.95,92.01,91.87,91.97,25212.0,91.95,92.01,91.87,91.97,25212.0
2021-11-29 14:05:00,92.03,92.03,91.88,91.92,27000.0,92.03,92.03,91.88,91.92,27000.0
2021-11-29 14:10:00,91.92,92.02,91.92,92.01,18000.0,91.92,92.02,91.92,92.01,18000.0
2021-11-29 14:15:00,92.02,92.07,91.98,92.01,24810.0,92.02,92.07,91.98,92.01,24810.0
2021-11-29 14:20:00,92.0,92.0,91.67,91.69,27858.0,92.0,92.0,91.67,91.69,27858.0
2021-11-29 14:25:00,91.7,91.7,91.45,91.52,65490.0,91.7,91.7,91.45,91.52,65490.0
2021-11-29 14:30:00,91.56,91.6,91.41,91.6,35436.0,91.56,91.6,91.41,91.6,35436.0
2021-11-29 14:35:00,91.59,91.67,91.53,91.67,17040.0,91.59,91.67,91.53,91.67,17040.0
2021-11-29 14:40:00,91.67,91.91,91.61,91.91,38424.0,91.67,91.91,91.61,91.91,38424.0
2021-11-29 14:45:00,91.9,91.93,91.83,91.89,15756.0,91.9,91.93,91.83,91.89,15756.0
2021-11-29 14:50:00,91.95,92.03,91.87,91.87,23580.0,91.95,92.03,91.87,91.87,23580.0
2021-11-29 14:55:00,91.9,91.9,91.81,91.88,14154.0,91.9,91.9,91.81,91.88,14154.0
2021-11-29 15:00:00,91.91,92.0,91.77,91.77,22254.0,91.91,92.0,91.77,91.77,22254.0
2021-11-29 15:05:00,91.79,91.92,91.77,91.92,16584.0,91.79,91.92,91.77,91.92,16584.0
2021-11-29 15:10:00,91.86,91.99,91.85,91.99,28236.0,91.86,91.99,91.85,91.99,28236.0
2021-11-29 15:15:00,91.94,92.04,91.86,91.86,25542.0,91.94,92.04,91.86,91.86,25542.0
2021-11-29 15:20:00,91.89,91.89,91.68,91.79,37026.0,91.89,91.89,91.68,91.79,37026.0
2021-11-29 15:25:00,91.81,91.99,91.79,91.86,25230.0,91.81,91.99,91.79,91.86,25230.0
2021-11-29 15:30:00,91.89,92.15,91.87,92.12,50526.0,91.89,92.15,91.87,92.12,50526.0
2021-11-29 15:35:00,92.13,92.19,92.05,92.07,87060.0,92.13,92.19,92.05,92.07,87060.0
2021-11-29 15:40:00,92.05,92.16,91.94,92.1,52164.0,92.05,92.16,91.94,92.1,52164.0
2021-11-29 15:45:00,92.14,92.19,91.92,92.16,47736.0,92.14,92.19,91.92,92.16,47736.0
2021-11-29 15:50:00,92.15,92.24,91.94,91.94,204108.0,92.15,92.24,91.94,91.94,204108.0
2021-11-29 15:55:00,91.94,92.0,91.82,91.91,206796.0,91.94,92.0,91.82,91.91,206796.0
2021-11-30 09:30:00,91.96,92.33,91.96,92.16,98418.0,91.96,92.33,91.96,92.16,98418.0
2021-11-30 09:35:00,92.09,92.17,91.58,91.78,24270.0,92.09,92.17,91.58,91.78,24270.0
2021-11-30 09:40:00,91.79,92.17,91.73,91.84,30948.0,91.79,92.17,91.73,91.84,30948.0
2021-11-30 09:45:00,91.57,92.1,91.57,91.93,22920.0,91.57,92.1,91.57,91.93,22920.0
2021-11-30 09:50:00,91.9,92.11,91.58,91.94,74304.0,91.9,92.11,91.58,91.94,74304.0
2021-11-30 09:55:00,92.25,92.68,92.21,92.36,68730.0,92.25,92.68,92.21,92.36,68730.0
2021-11-30 10:00:00,92.43,92.73,92.34,92.34,52944.0,92.43,92.73,92.34,92.34,52944.0
2021-11-30 10:05:00,92.47,92.82,92.43,92.59,43992.0,92.47,92.82,92.43,92.59,43992.0
2021-11-30 10:10:00,92.56,92.6,92.2,92.4,66348.0,92.56,92.6,92.2,92.4,66348.0
2021-11-30 10:15:00,92.4,92.67,92.39,92.65,32604.0,92.4,92.67,92.39,92.65,32604.0
2021-11-30 10:20:00,92.62,92.62,92.09,92.19,58500.0,92.62,92.62,92.09,92.19,58500.0
2021-11-30 10:25:00,92.23,92.58,92.23,92.42,24720.0,92.23,92.58,92.23,92.42,24720.0
2021-11-30 10:30:00,92.5,92.81,92.5,92.81,23190.0,92.5,92.81,92.5,92.81,23190.0
2021-11-30 10:35:00,92.83,93.0,92.09,92.33,53940.0,92.83,93.0,92.09,92.33,53940.0
2021-11-30 10:40:00,92.17,92.28,92.1,92.19,35880.0,92.17,92.28,92.1,92.19,35880.0
2021-11-30 10:45:00,92.19,92.23,91.81,91.98,194514.0,92.19,92.23,91.81,91.98,194514.0
2021-11-30 10:50:00,91.82,91.99,91.27,91.42,49068.0,91.82,91.99,91.27,91.42,49068.0
2021-11-30 10:55:00,91.2,91.31,90.93,91.19,47262.0,91.2,91.31,90.93,91.19,47262.0
2021-11-30 11:00:00,90.98,91.72,90.98,91.59,102018.0,90.98,91.72,90.98,91.59,102018.0
2021-11-30 11:05:00,91.72,91.72,91.09,91.09,22188.0,91.72,91.72,91.09,91.09,22188.0
2021-11-30 11:10:00,91.14,91.74,91.01,91.74,63672.0,91.14,91.74,91.01,91.74,63672.0
2021-11-30 11:15:00,91.78,91.89,91.5,91.5,24144.0,91.78,91.89,91.5,91.5,24144.0
2021-11-30 11:20:00,91.53,91.69,91.36,91.46,24126.0,91.53,91.69,91.36,91.46,24126.0
2021-11-30 11:25:00,91.6,91.79,91.58,91.75,12564.0,91.6,91.79,91.58,91.75,12564.0
2021-11-30 11:30:00,91.77,91.84,91.52,91.58,29868.0,91.77,91.84,91.52,91.58,29868.0
2021-11-30 11:35:00,91.53,91.81,91.52,91.75,31884.0,91.53,91.81,91.52,91.75,31884.0
2021-11-30 11:40:00,91.78,91.82,91.42,91.62,44730.0,91.78,91.82,91.42,91.62,44730.0
2021-11-30 11:45:00,91.62,91.77,91.33,91.74,131616.0,91.62,91.77,91.33,91.74,131616.0
2021-11-30 11:50:00,91.7,91.7,91.01,91.01,33444.0,91.7,91.7,91.01,91.01,33444.0
2021-11-30 11:55:00,91.19,91.41,91.01,91.34,79992.0,91.19,91.41,91.01,91.34,79992.0
2021-11-30 12:00:00,91.42,91.42,90.89,90.95,86580.0,91.42,91.42,90.89,90.95,86580.0
2021-11-30 12:05:00,90.96,91.06,90.71,90.71,20268.0,90.96,91.06,90.71,90.71,20268.0
2021-11-30 12:10:00,90.78,91.09,90.52,90.83,50412.0,90.78,91.09,90.52,90.83,50412.0
2021-11-30 12:15:00,90.87,91.04,90.83,91.04,21054.0,90.87,91.04,90.83,91.04,21054.0
2021-11-30 12:20:00,90.99,91.14,90.86,91.14,25074.0,90.99,91.14,90.86,91.14,25074.0
2021-11-30 12:25:00,91.23,91.35,91.15,91.33,13380.0,91.23,91.35,91.15,91.33,13380.0
2021-11-30 12:30:00,91.41,91.56,91.3,91.49,18336.0,91.41,91.56,91.3,91.49,18336.0
2021-11-30 12:35:00,91.51,91.64,91.35,91.53,95226.0,91.51,91.64,91.35,91.53,95226.0
2021-11-30 12:40:00,91.71,91.72,91.42,91.58,22788.0,91.71,91.72,91.42,91.58,22788.0
2021-11-30 12:45:00,91.45,91.59,91.35,91.4,15798.0,91.45,91.59,91.35,91.4,15798.0
2021-11-30 12:50:00,91.27,91.38,91.22,91.33,4350.0,91.27,91.38,91.22,91.33,4350.0
2021-11-30 12:55:00,91.41,91.55,91.33,91.55,97764.0,91.41,91.55,91.33,91.55,97764.0
2021-11-30 13:00:00,91.55,91.59,91.44,91.44,7230.0,91.55,91.59,91.44,91.44,7230.0
2021-11-30 13:05:00,91.44,91.49,91.37,91.45,22632.0,91.44,91.49,91.37,91.45,22632.0
2021-11-30 13:10:00,91.46,91.55,91.45,91.55,17976.0,91.46,91.55,91.45,91.55,17976.0
2021-11-30 13:15:00,91.48,91.57,91.48,91.49,16950.0,91.48,91.57,91.48,91.49,16950.0
2021-11-30 13:20:00,91.44,91.75,91.35,91.75,18438.0,91.44,91.75,91.35,91.75,18438.0
2021-11-30 13:25:00,91.63,91.67,91.58,91.58,116496.0,91.63,91.67,91.58,91.58,116496.0
2021-11-30 13:30:00,91.49,91.64,91.49,91.64,26412.0,91.49,91.64,91.49,91.64,26412.0
2021-11-30 13:35:00,91.57,91.77,91.57,91.76,24078.0,91.57,91.77,91.57,91.76,24078.0
2021-11-30 13:40:00,91.76,91.76,91.63,91.68,15030.0,91.76,91.76,91.63,91.68,15030.0
2021-11-30 13:45:00,91.75,91.76,91.68,91.76,9180.0,91.75,91.76,91.68,91.76,9180.0
2021-11-30 13:50:00,91.79,91.86,91.74,91.77,35892.0,91.79,91.86,91.74,91.77,35892.0
2021-11-30 13:55:00,91.89,91.89,91.7,91.82,92274.0,91.89,91.89,91.7,91.82,92274.0
2021-11-30 14:00:00,91.85,91.85,91.7,91.75,16866.0,91.85,91.85,91.7,91.75,16866.0
2021-11-30 14:05:00,91.73,91.89,91.72,91.83,11070.0,91.73,91.89,91.72,91.83,11070.0
2021-11-30 14:10:00,91.81,91.85,91.77,91.82,25806.0,91.81,91.85,91.77,91.82,25806.0
2021-11-30 14:15:00,91.82,91.87,91.71,91.81,16494.0,91.82,91.87,91.71,91.81,16494.0
2021-11-30 14:20:00,91.81,91.81,91.69,91.74,13764.0,91.81,91.81,91.69,91.74,13764.0
2021-11-30 14:25:00,91.71,91.76,91.52,91.52,22314.0,91.71,91.76,91.52,91.52,22314.0
2021-11-30 14:30:00,91.57,91.59,91.26,91.26,39900.0,91.57,91.59,91.26,91.26,39900.0
2021-11-30 14:35:00,91.33,91.53,91.29,91.45,51720.0,91.33,91.53,91.29,91.45,51720.0
2021-11-30 14:40:00,91.52,91.52,90.95,91.05,84642.0,91.52,91.52,90.95,91.05,84642.0
2021-11-30 14:45:00,91.05,91.17,90.98,91.16,40002.0,91.05,91.17,90.98,91.16,40002.0
2021-11-30 14:50:00,91.15,91.15,90.97,91.01,38460.0,91.15,91.15,90.97,91.01,38460.0
2021-11-30 14:55:00,90.98,91.04,90.9,91.01,24318.0,90.98,91.04,90.9,91.01,24318.0
2021-11-30 15:00:00,90.97,91.03,90.77,90.77,75936.0,90.97,91.03,90.77,90.77,75936.0
2021-11-30 15:05:00,90.76,90.98,90.7,90.9,25956.0,90.76,90.98,90.7,90.9,25956.0
2021-11-30 15:10:00,90.87,90.89,90.79,90.89,7200.0,90.87,90.89,90.79,90.89,7200.0
2021-11-30 15:15:00,90.95,91.1,90.95,91.1,15876.0,90.95,91.1,90.95,91.1,15876.0
2021-11-30 15:20:00,91.14,91.16,91.01,91.01,15690.0,91.14,91.16,91.01,91.01,15690.0
2021-11-30 15:25:00,90.95,90.96,90.81,90.87,78690.0,90.95,90.96,90.81,90.87,78690.0
2021-11-30 15:30:00,90.86,90.99,90.77,90.99,19014.0,90.86,90.99,90.77,90.99,19014.0
2021-11-30 15:35:00,91.0,91.27,90.96,91.13,42894.0,91.0,91.27,90.96,91.13,42894.0
2021-11-30 15:40:00,91.07,91.16,90.91,91.0,45912.0,91.07,91.16,90.91,91.0,45912.0
2021-11-30 15:45:00,91.01,91.33,90.98,91.32,46686.0,91.01,91.33,90.98,91.32,46686.0
2021-11-30 15:50:00,91.33,91.67,90.79,90.88,182118.0,91.33,91.67,90.79,90.88,182118.0
2021-11-30 15:55:00,90.95,91.17,90.91,91.11,170778.0,90.95,91.17,90.91,91.11,170778.0
2021-12-01 09:30:00,91.59,92.5,90.68,90.68,129738.0,91.59,92.5,90.68,90.68,129738.0
2021-12-01 09:35:00,90.91,91.06,90.21,90.21,124794.0,90.91,91.06,90.21,90.21,124794.0
2021-12-01 09:40:00,90.13,90.67,90.0,90.67,97668.0,90.13,90.67,90.0,90.67,97668.0
2021-12-01 09:45:00,90.72,90.8,90.36,90.67,54882.0,90.72,90.8,90.36,90.67,54882.0
2021-12-01 09:50:00,90.67,91.02,90.51,90.57,67554.0,90.67,91.02,90.51,90.57,67554.0
2021-12-01 09:55:00,90.67,90.91,90.21,90.91,58854.0,90.67,90.91,90.21,90.91,58854.0
2021-12-01 10:00:00,90.93,91.01,90.69,90.71,106140.0,90.93,91.01,90.69,90.71,106140.0
2021-12-01 10:05:00,90.71,91.33,90.59,91.33,47946.0,90.71,91.33,90.59,91.33,47946.0
2021-12-01 10:10:00,91.33,91.41,90.68,90.81,76674.0,91.33,91.41,90.68,90.81,76674.0
2021-12-01 10:15:00,90.83,90.87,90.62,90.62,45906.0,90.83,90.87,90.62,90.62,45906.0
2021-12-01 10:20:00,90.55,90.83,90.42,90.78,68472.0,90.55,90.83,90.42,90.78,68472.0
2021-12-01 10:25:00,90.83,90.91,90.69,90.74,65568.0,90.83,90.91,90.69,90.74,65568.0
2021-12-01 10:30:00,90.79,90.86,90.27,90.27,45048.0,90.79,90.86,90.27,90.27,45048.0
2021-12-01 10:35:00,90.3,90.6,90.27,90.45,63144.0,90.3,90.6,90.27,90.45,63144.0
2021-12-01 10:40:00,90.4,90.4,90.17,90.39,34980.0,90.4,90.4,90.17,90.39,34980.0
2021-12-01 10:45:00,90.45,91.08,90.45,91.06,34020.0,90.45,91.08,90.45,91.06,34020.0
2021-12-01 10:50:00,91.07,91.46,91.07,91.42,102348.0,91.07,91.46,91.07,91.42,102348.0
2021-12-01 10:55:00,91.5,91.8,91.49,91.55,100506.0,91.5,91.8,91.49,91.55,100506.0
2021-12-01 11:00:00,91.61,91.61,91.11,91.28,36900.0,91.61,91.61,91.11,91.28,36900.0
2021-12-01 11:05:00,91.39,91.76,91.25,91.71,89988.0,91.39,91.76,91.25,91.71,89988.0
2021-12-01 11:10:00,91.77,91.8,91.61,91.7,76368.0,91.77,91.8,91.61,91.7,76368.0
2021-12-01 11:15:00,91.64,91.79,91.48,91.77,55836.0,91.64,91.79,91.48,91.77,55836.0
2021-12-01 11:20:00,91.75,91.77,91.23,91.52,53058.0,91.75,91.77,91.23,91.52,53058.0
2021-12-01 11:25:00,91.5,91.58,91.39,91.57,37128.0,91.5,91.58,91.39,91.57,37128.0
2021-12-01 11:30:00,91.57,91.57,91.06,91.06,51834.0,91.57,91.57,91.06,91.06,51834.0
2021-12-01 11:35:00,91.11,91.33,91.05,91.23,55764.0,91.11,91.33,91.05,91.23,55764.0
2021-12-01 11:40:00,91.28,91.62,91.28,91.6,27354.0,91.28,91.62,91.28,91.6,27354.0
2021-12-01 11:45:00,91.62,91.79,91.54,91.72,75828.0,91.62,91.79,91.54,91.72,75828.0
2021-12-01 11:50:00,91.67,91.91,91.63,91.91,46452.0,91.67,91.91,91.63,91.91,46452.0
2021-12-01 11:55:00,91.91,91.91,91.13,91.21,70542.0,91.91,91.91,91.13,91.21,70542.0
2021-12-01 12:00:00,91.21,91.95,91.21,91.95,44460.0,91.21,91.95,91.21,91.95,44460.0
2021-12-01 12:05:00,91.92,92.03,91.69,91.69,37230.0,91.92,92.03,91.69,91.69,37230.0
2021-12-01 12:10:00,91.67,91.67,91.43,91.52,25800.0,91.67,91.67,91.43,91.52,25800.0
2021-12-01 12:15:00,91.53,91.77,91.52,91.73,49626.0,91.53,91.77,91.52,91.73,49626.0
2021-12-01 12:20:00,91.79,91.83,91.52,91.72,33618.0,91.79,91.83,91.52,91.72,33618.0
2021-12-01 12:25:00,91.77,91.77,90.99,91.03,44544.0,91.77,91.77,90.99,91.03,44544.0
2021-12-01 12:30:00,91.03,91.05,90.61,90.81,75894.0,91.03,91.05,90.61,90.81,75894.0
2021-12-01 12:35:00,90.81,90.86,90.52,90.57,51516.0,90.81,90.86,90.52,90.57,51516.0
2021-12-01 12:40:00,90.62,90.77,90.57,90.77,60300.0,90.62,90.77,90.57,90.77,60300.0
2021-12-01 12:45:00,90.83,90.88,90.56,90.56,50856.0,90.83,90.88,90.56,90.56,50856.0
2021-12-01 12:50:00,90.54,90.54,89.84,89.84,77664.0,90.54,90.54,89.84,89.84,77664.0
2021-12-01 12:55:00,89.85,89.95,89.35,89.38,114750.0,89.85,89.95,89.35,89.38,114750.0
2021-12-01 13:00:00,89.38,89.66,89.29,89.43,163446.0,89.38,89.66,89.29,89.43,163446.0
2021-12-01 13:05:00,89.47,89.48,89.08,89.34,130902.0,89.47,89.48,89.08,89.34,130902.0
2021-12-01 13:10:00,89.35,89.35,88.75,88.95,121254.0,89.35,89.35,88.75,88.95,121254.0
2021-12-01 13:15:00,89.11,89.35,88.84,88.84,44328.0,89.11,89.35,88.84,88.84,44328.0
2021-12-01 13:20:00,88.89,89.06,88.8,89.0,43812.0,88.89,89.06,88.8,89.0,43812.0
2021-12-01 13:25:00,89.11,89.68,89.07,89.53,64200.0,89.11,89.68,89.07,89.53,64200.0
2021-12-01 13:30:00,89.57,89.59,89.02,89.04,58878.0,89.57,89.59,89.02,89.04,58878.0
2021-12-01 13:35:00,89.02,89.34,89.01,89.02,68742.0,89.02,89.34,89.01,89.02,68742.0
2021-12-01 13:40:00,89.14,89.22,88.86,89.06,53826.0,89.14,89.22,88.86,89.06,53826.0
2021-12-01 13:45:00,89.06,89.06,88.22,88.25,94050.0,89.06,89.06,88.22,88.25,94050.0
2021-12-01 13:50:00,88.38,88.99,88.38,88.96,49896.0,88.38,88.99,88.38,88.96,49896.0
2021-12-01 13:55:00,89.03,89.13,88.96,88.97,69456.0,89.03,89.13,88.96,88.97,69456.0
2021-12-01 14:00:00,88.95,89.04,88.35,88.78,106746.0,88.95,89.04,88.35,88.78,106746.0
2021-12-01 14:05:00,88.83,88.9,88.67,88.75,52632.0,88.83,88.9,88.67,88.75,52632.0
2021-12-01 14:10:00,88.67,88.67,88.38,88.51,38964.0,88.67,88.67,88.38,88.51,38964.0
2021-12-01 14:15:00,88.56,88.7,88.35,88.52,63924.0,88.56,88.7,88.35,88.52,63924.0
2021-12-01 14:20:00,88.58,88.88,88.57,88.78,48318.0,88.58,88.88,88.57,88.78,48318.0
2021-12-01 14:25:00,88.84,89.28,88.77,89.2,45288.0,88.84,89.28,88.77,89.2,45288.0
2021-12-01 14:30:00,89.2,89.37,89.16,89.2,30978.0,89.2,89.37,89.16,89.2,30978.0
2021-12-01 14:35:00,89.19,89.29,88.98,89.17,51888.0,89.19,89.29,88.98,89.17,51888.0
2021-12-01 14:40:00,89.17,89.17,88.73,88.82,36360.0,89.17,89.17,88.73,88.82,36360.0
2021-12-01 14:45:00,88.8,89.22,88.8,89.13,137052.0,88.8,89.22,88.8,89.13,137052.0
2021-12-01 14:50:00,89.16,89.16,88.82,88.82,35250.0,89.16,89.16,88.82,88.82,35250.0
2021-12-01 14:55:00,88.96,89.0,88.71,88.78,21930.0,88.96,89.0,88.71,88.78,21930.0
2021-12-01 15:00:00,88.85,88.89,88.41,88.51,48420.0,88.85,88.89,88.41,88.51,48420.0
2021-12-01 15:05:00,88.51,88.67,88.43,88.44,21630.0,88.51,88.67,88.43,88.44,21630.0
2021-12-01 15:10:00,88.52,88.84,88.52,88.78,34752.0,88.52,88.84,88.52,88.78,34752.0
2021-12-01 15:15:00,88.74,88.78,88.34,88.34,50124.0,88.74,88.78,88.34,88.34,50124.0
2021-12-01 15:20:00,88.41,88.51,88.0,88.13,69876.0,88.41,88.51,88.0,88.13,69876.0
2021-12-01 15:25:00,88.09,88.48,88.02,88.38,52542.0,88.09,88.48,88.02,88.38,52542.0
2021-12-01 15:30:00,88.33,88.83,88.22,88.83,111138.0,88.33,88.83,88.22,88.83,111138.0
2021-12-01 15:35:00,88.83,88.99,88.52,88.96,80442.0,88.83,88.99,88.52,88.96,80442.0
2021-12-01 15:40:00,88.96,89.39,88.89,89.39,140172.0,88.96,89.39,88.89,89.39,140172.0
2021-12-01 15:45:00,89.43,89.46,88.94,88.94,126534.0,89.43,89.46,88.94,88.94,126534.0
2021-12-01 15:50:00,88.92,88.97,88.54,88.67,146238.0,88.92,88.97,88.54,88.67,146238.0
2021-12-01 15:55:00,88.64,88.67,88.01,88.03,293004.0,88.64,88.67,88.01,88.03,293004.0
2021-12-02 09:30:00,88.03,89.82,87.83,89.73,202938.0,88.03,89.82,87.83,89.73,202938.0
2021-12-02 09:35:00,89.73,90.52,89.46,90.38,82926.0,89.73,90.52,89.46,90.38,82926.0
2021-12-02 09:40:00,90.45,90.58,90.02,90.25,80982.0,90.45,90.58,90.02,90.25,80982.0
2021-12-02 09:45:00,90.27,90.27,89.36,89.66,40188.0,90.27,90.27,89.36,89.66,40188.0
2021-12-02 09:50:00,89.67,90.25,89.52,90.2,28908.0,89.67,90.25,89.52,90.2,28908.0
2021-12-02 09:55:00,90.24,90.83,90.18,90.73,63060.0,90.24,90.83,90.18,90.73,63060.0
2021-12-02 10:00:00,90.58,91.17,90.41,91.15,119550.0,90.58,91.17,90.41,91.15,119550.0
2021-12-02 10:05:00,91.15,91.16,89.81,89.83,44628.0,91.15,91.16,89.81,89.83,44628.0
2021-12-02 10:10:00,89.79,89.87,89.44,89.85,28470.0,89.79,89.87,89.44,89.85,28470.0
2021-12-02 10:15:00,89.89,90.06,89.41,89.42,150012.0,89.89,90.06,89.41,89.42,150012.0
2021-12-02 10:20:00,89.31,90.06,89.1,89.96,45588.0,89.31,90.06,89.1,89.96,45588.0
2021-12-02 10:25:00,89.94,90.18,89.77,89.97,40350.0,89.94,90.18,89.77,89.97,40350.0
2021-12-02 10:30:00,90.0,90.0,89.49,89.49,10602.0,90.0,90.0,89.49,89.49,10602.0
2021-12-02 10:35:00,89.44,89.66,89.31,89.32,68268.0,89.44,89.66,89.31,89.32,68268.0
2021-12-02 10:40:00,89.29,89.42,88.57,88.6,74592.0,89.29,89.42,88.57,88.6,74592.0
2021-12-02 10:45:00,88.6,89.24,88.39,89.11,99420.0,88.6,89.24,88.39,89.11,99420.0
2021-12-02 10:50:00,89.11,89.21,88.81,88.81,50172.0,89.11,89.21,88.81,88.81,50172.0
2021-12-02 10:55:00,88.84,89.53,88.74,89.37,57318.0,88.84,89.53,88.74,89.37,57318.0
2021-12-02 11:00:00,89.55,89.63,89.24,89.37,37014.0,89.55,89.63,89.24,89.37,37014.0
2021-12-02 11:05:00,89.38,89.92,89.38,89.9,68952.0,89.38,89.92,89.38,89.9,68952.0
2021-12-02 11:10:00,89.9,89.9,89.3,89.5,48396.0,89.9,89.9,89.3,89.5,48396.0
2021-12-02 11:15:00,89.56,89.76,89.56,89.67,26250.0,89.56,89.76,89.56,89.67,26250.0
2021-12-02 11:20:00,89.75,89.79,89.65,89.71,32310.0,89.75,89.79,89.65,89.71,32310.0
2021-12-02 11:25:00,89.76,90.06,89.63,89.63,33312.0,89.76,90.06,89.63,89.63,33312.0
2021-12-02 11:30:00,89.56,89.56,88.92,89.11,33852.0,89.56,89.56,88.92,89.11,33852.0
2021-12-02 11:35:00,89.11,89.5,89.02,89.45,42942.0,89.11,89.5,89.02,89.45,42942.0
2021-12-02 11:40:00,89.38,89.52,89.11,89.14,20454.0,89.38,89.52,89.11,89.14,20454.0
2021-12-02 11:45:00,89.16,89.5,89.0,89.49,28164.0,89.16,89.5,89.0,89.49,28164.0
2021-12-02 11:50:00,89.47,89.6,89.36,89.36,22212.0,89.47,89.6,89.36,89.36,22212.0
2021-12-02 11:55:00,89.26,89.55,89.15,89.5,31254.0,89.26,89.55,89.15,89.5,31254.0
2021-12-02 12:00:00,89.53,89.73,89.46,89.73,27720.0,89.53,89.73,89.46,89.73,27720.0
2021-12-02 12:05:00,89.74,89.88,89.69,89.87,21864.0,89.74,89.88,89.69,89.87,21864.0
2021-12-02 12:10:00,89.87,89.87,89.62,89.79,116466.0,89.87,89.87,89.62,89.79,116466.0
2021-12-02 12:15:00,89.67,89.89,89.6,89.84,22008.0,89.67,89.89,89.6,89.84,22008.0
2021-12-02 12:20:00,89.84,90.1,89.84,90.02,22962.0,89.84,90.1,89.84,90.02,22962.0
2021-12-02 12:25:00,89.93,89.94,89.73,89.84,27432.0,89.93,89.94,89.73,89.84,27432.0
2021-12-02 12:30:00,89.88,89.88,89.59,89.62,28272.0,89.88,89.88,89.59,89.62,28272.0
2021-12-02 12:35:00,89.59,89.59,89.35,89.54,29340.0,89.59,89.59,89.35,89.54,29340.0
2021-12-02 12:40:00,89.65,89.73,89.2,89.29,37620.0,89.65,89.73,89.2,89.29,37620.0
2021-12-02 12:45:00,89.35,89.65,89.35,89.58,44598.0,89.35,89.65,89.35,89.58,44598.0
2021-12-02 12:50:00,89.55,89.61,89.31,89.31,36690.0,89.55,89.61,89.31,89.31,36690.0
2021-12-02 12:55:00,89.31,89.34,89.14,89.23,27024.0,89.31,89.34,89.14,89.23,27024.0
2021-12-02 13:00:00,89.17,89.25,88.81,89.17,46782.0,89.17,89.25,88.81,89.17,46782.0
2021-12-02 13:05:00,89.0,89.13,88.8,88.95,42648.0,89.0,89.13,88.8,88.95,42648.0
2021-12-02 13:10:00,88.97,89.08,88.81,89.03,23172.0,88.97,89.08,88.81,89.03,23172.0
2021-12-02 13:15:00,89.17,89.17,88.92,88.94,30264.0,89.17,89.17,88.92,88.94,30264.0
2021-12-02 13:20:00,88.95,89.04,88.8,88.84,39330.0,88.95,89.04,88.8,88.84,39330.0
2021-12-02 13:25:00,88.93,88.94,88.64,88.82,29298.0,88.93,88.94,88.64,88.82,29298.0
2021-12-02 13:30:00,88.83,89.0,88.62,88.95,73872.0,88.83,89.0,88.62,88.95,73872.0
2021-12-02 13:35:00,88.89,89.15,88.66,89.11,48384.0,88.89,89.15,88.66,89.11,48384.0
2021-12-02 13:40:00,89.14,89.21,88.98,88.98,33390.0,89.14,89.21,88.98,88.98,33390.0
2021-12-02 13:45:00,88.89,88.89,88.56,88.69,22404.0,88.89,88.89,88.56,88.69,22404.0
2021-12-02 13:50:00,88.74,89.23,88.66,89.21,42594.0,88.74,89.23,88.66,89.21,42594.0
2021-12-02 13:55:00,89.21,89.47,89.21,89.47,53754.0,89.21,89.47,89.21,89.47,53754.0
2021-12-02 14:00:00,89.42,89.5,89.27,89.36,51372.0,89.42,89.5,89.27,89.36,51372.0
2021-12-02 14:05:00,89.35,89.49,89.24,89.38,76116.0,89.35,89.49,89.24,89.38,76116.0
2021-12-02 14:10:00,89.5,89.5,89.29,89.41,31680.0,89.5,89.5,89.29,89.41,31680.0
2021-12-02 14:15:00,89.43,89.55,89.31,89.46,64416.0,89.43,89.55,89.31,89.46,64416.0
2021-12-02 14:20:00,89.42,89.53,89.16,89.5,73176.0,89.42,89.53,89.16,89.5,73176.0
2021-12-02 14:25:00,89.53,89.56,89.2,89.3,37266.0,89.53,89.56,89.2,89.3,37266.0
2021-12-02 14:30:00,89.48,89.49,89.37,89.45,37332.0,89.48,89.49,89.37,89.45,37332.0
2021-12-02 14:35:00,89.48,89.54,89.2,89.23,48372.0,89.48,89.54,89.2,89.23,48372.0
2021-12-02 14:40:00,89.17,89.53,89.17,89.49,78834.0,89.17,89.53,89.17,89.49,78834.0
2021-12-02 14:45:00,89.49,89.63,89.14,89.14,44736.0,89.49,89.63,89.14,89.14,44736.0
2021-12-02 14:50:00,89.18,89.4,89.08,89.11,32184.0,89.18,89.4,89.08,89.11,32184.0
2021-12-02 14:55:00,89.13,89.5,89.13,89.5,53856.0,89.13,89.5,89.13,89.5,53856.0
2021-12-02 15:00:00,89.67,89.69,89.46,89.69,59952.0,89.67,89.69,89.46,89.69,59952.0
2021-12-02 15:05:00,89.68,89.91,89.65,89.88,96618.0,89.68,89.91,89.65,89.88,96618.0
2021-12-02 15:10:00,89.84,90.14,89.81,90.08,305280.0,89.84,90.14,89.81,90.08,305280.0
2021-12-02 15:15:00,90.08,90.21,90.0,90.1,301200.0,90.08,90.21,90.0,90.1,301200.0
2021-12-02 15:20:00,90.01,90.01,89.52,89.63,40044.0,90.01,90.01,89.52,89.63,40044.0
2021-12-02 15:25:00,89.61,89.83,89.55,89.61,28476.0,89.61,89.83,89.55,89.61,28476.0
2021-12-02 15:30:00,89.6,89.95,89.6,89.88,68442.0,89.6,89.95,89.6,89.88,68442.0
2021-12-02 15:35:00,89.85,90.15,89.84,90.11,70548.0,89.85,90.15,89.84,90.11,70548.0
2021-12-02 15:40:00,90.08,90.14,89.8,89.81,60408.0,90.08,90.14,89.8,89.81,60408.0
2021-12-02 15:45:00,89.8,89.8,89.62,89.68,117618.0,89.8,89.8,89.62,89.68,117618.0
2021-12-02 15:50:00,89.68,89.68,89.15,89.32,243282.0,89.68,89.68,89.15,89.32,243282.0
2021-12-02 15:55:00,89.26,89.41,89.1,89.25,279972.0,89.26,89.41,89.1,89.25,279972.0
2021-12-03 09:30:00,89.29,90.39,89.22,90.36,126990.0,89.29,90.39,89.22,90.36,126990.0
2021-12-03 09:35:00,90.27,90.55,90.03,90.24,103824.0,90.27,90.55,90.03,90.24,103824.0
2021-12-03 09:40:00,89.97,90.07,89.11,89.54,108900.0,89.97,90.07,89.11,89.54,108900.0
2021-12-03 09:45:00,89.54,89.99,89.45,89.65,191976.0,89.54,89.99,89.45,89.65,191976.0
2021-12-03 09:50:00,89.8,89.82,88.96,88.96,346002.0,89.8,89.82,88.96,88.96,346002.0
2021-12-03 09:55:00,89.09,90.05,89.01,90.0,121128.0,89.09,90.05,89.01,90.0,121128.0
2021-12-03 10:00:00,89.94,90.07,88.96,89.29,143532.0,89.94,90.07,88.96,89.29,143532.0
2021-12-03 10:05:00,89.48,90.12,89.11,89.11,445668.0,89.48,90.12,89.11,89.11,445668.0
2021-12-03 10:10:00,89.11,89.41,88.84,89.41,143730.0,89.11,89.41,88.84,89.41,143730.0
2021-12-03 10:15:00,89.42,89.67,89.23,89.39,92856.0,89.42,89.67,89.23,89.39,92856.0
2021-12-03 10:20:00,89.39,89.71,89.38,89.46,49236.0,89.39,89.71,89.38,89.46,49236.0
2021-12-03 10:25:00,89.45,89.65,89.25,89.42,113790.0,89.45,89.65,89.25,89.42,113790.0
2021-12-03 10:30:00,89.5,89.5,88.89,88.89,86538.0,89.5,89.5,88.89,88.89,86538.0
2021-12-03 10:35:00,88.87,89.0,88.5,88.75,84750.0,88.87,89.0,88.5,88.75,84750.0
2021-12-03 10:40:00,88.7,88.81,87.86,87.92,114840.0,88.7,88.81,87.86,87.92,114840.0
2021-12-03 10:45:00,87.94,88.1,87.76,87.93,201786.0,87.94,88.1,87.76,87.93,201786.0
2021-12-03 10:50:00,87.97,88.21,87.9,88.13,127200.0,87.97,88.21,87.9,88.13,127200.0
2021-12-03 10:55:00,88.1,88.33,87.83,88.13,81924.0,88.1,88.33,87.83,88.13,81924.0
2021-12-03 11:00:00,88.06,88.19,87.93,88.03,59904.0,88.06,88.19,87.93,88.03,59904.0
2021-12-03 11:05:00,88.02,88.02,87.24,87.64,171954.0,88.02,88.02,87.24,87.64,171954.0
2021-12-03 11:10:00,87.64,87.64,87.19,87.27,121842.0,87.64,87.64,87.19,87.27,121842.0
2021-12-03 11:15:00,87.41,87.43,86.93,87.03,82260.0,87.41,87.43,86.93,87.03,82260.0
2021-12-03 11:20:00,87.02,87.33,86.98,87.29,107970.0,87.02,87.33,86.98,87.29,107970.0
2021-12-03 11:25:00,87.36,87.6,87.23,87.55,133596.0,87.36,87.6,87.23,87.55,133596.0
2021-12-03 11:30:00,87.45,87.45,87.11,87.15,40182.0,87.45,87.45,87.11,87.15,40182.0
2021-12-03 11:35:00,87.22,87.23,86.86,86.98,75354.0,87.22,87.23,86.86,86.98,75354.0
2021-12-03 11:40:00,86.98,87.07,86.58,86.86,106548.0,86.98,87.07,86.58,86.86,106548.0
2021-12-03 11:45:00,86.85,87.03,86.65,86.7,40920.0,86.85,87.03,86.65,86.7,40920.0
2021-12-03 11:50:00,86.73,87.08,86.51,87.08,45444.0,86.73,87.08,86.51,87.08,45444.0
2021-12-03 11:55:00,87.04,87.04,86.47,86.64,56592.0,87.04,87.04,86.47,86.64,56592.0
2021-12-03 12:00:00,86.75,86.77,86.42,86.66,95058.0,86.75,86.77,86.42,86.66,95058.0
2021-12-03 12:05:00,86.73,87.08,86.63,87.03,31800.0,86.73,87.08,86.63,87.03,31800.0
2021-12-03 12:10:00,87.03,87.08,86.79,86.86,54270.0,87.03,87.08,86.79,86.86,54270.0
2021-12-03 12:15:00,86.84,87.42,86.82,87.37,41634.0,86.84,87.42,86.82,87.37,41634.0
2021-12-03 12:20:00,87.4,87.99,87.3,87.98,251352.0,87.4,87.99,87.3,87.98,251352.0
2021-12-03 12:25:00,88.02,88.17,87.64,87.98,230052.0,88.02,88.17,87.64,87.98,230052.0
2021-12-03 12:30:00,87.84,87.9,87.38,87.49,33270.0,87.84,87.9,87.38,87.49,33270.0
2021-12-03 12:35:00,87.51,88.17,87.51,88.14,20178.0,87.51,88.17,87.51,88.14,20178.0
2021-12-03 12:40:00,88.19,88.22,87.74,87.74,32478.0,88.19,88.22,87.74,87.74,32478.0
2021-12-03 12:45:00,87.75,87.88,87.57,87.75,46656.0,87.75,87.88,87.57,87.75,46656.0
2021-12-03 12:50:00,87.79,87.83,87.38,87.54,98316.0,87.79,87.83,87.38,87.54,98316.0
2021-12-03 12:55:00,87.42,87.54,87.33,87.54,28452.0,87.42,87.54,87.33,87.54,28452.0
2021-12-03 13:00:00,87.59,87.59,87.41,87.49,42078.0,87.59,87.59,87.41,87.49,42078.0
2021-12-03 13:05:00,87.56,87.82,87.56,87.82,22206.0,87.56,87.82,87.56,87.82,22206.0
2021-12-03 13:10:00,87.81,87.89,87.55,87.55,21762.0,87.81,87.89,87.55,87.55,21762.0
2021-12-03 13:15:00,87.66,87.98,87.6,87.92,64230.0,87.66,87.98,87.6,87.92,64230.0
2021-12-03 13:20:00,87.9,87.93,87.75,87.84,23160.0,87.9,87.93,87.75,87.84,23160.0
2021-12-03 13:25:00,87.83,87.83,87.41,87.52,40092.0,87.83,87.83,87.41,87.52,40092.0
2021-12-03 13:30:00,87.42,87.5,87.12,87.12,20568.0,87.42,87.5,87.12,87.12,20568.0
2021-12-03 13:35:00,87.02,87.12,86.92,87.01,37308.0,87.02,87.12,86.92,87.01,37308.0
2021-12-03 13:40:00,87.1,87.23,87.08,87.08,21072.0,87.1,87.23,87.08,87.08,21072.0
2021-12-03 13:45:00,87.22,87.24,86.88,87.05,23532.0,87.22,87.24,86.88,87.05,23532.0
2021-12-03 13:50:00,87.03,87.19,87.0,87.16,19710.0,87.03,87.19,87.0,87.16,19710.0
2021-12-03 13:55:00,87.16,87.16,87.0,87.04,48762.0,87.16,87.16,87.0,87.04,48762.0
2021-12-03 14:00:00,87.0,87.19,86.88,87.17,18462.0,87.0,87.19,86.88,87.17,18462.0
2021-12-03 14:05:00,87.25,87.27,87.1,87.21,39276.0,87.25,87.27,87.1,87.21,39276.0
2021-12-03 14:10:00,87.12,87.27,87.08,87.25,9876.0,87.12,87.27,87.08,87.25,9876.0
2021-12-03 14:15:00,87.23,87.31,87.15,87.22,19512.0,87.23,87.31,87.15,87.22,19512.0
2021-12-03 14:20:00,87.15,87.44,86.92,87.44,18600.0,87.15,87.44,86.92,87.44,18600.0
2021-12-03 14:25:00,87.58,87.68,87.29,87.32,33336.0,87.58,87.68,87.29,87.32,33336.0
2021-12-03 14:30:00,87.3,87.34,87.06,87.33,11214.0,87.3,87.34,87.06,87.33,11214.0
2021-12-03 14:35:00,87.38,87.38,87.02,87.04,20742.0,87.38,87.38,87.02,87.04,20742.0
2021-12-03 14:40:00,87.15,87.42,86.98,87.42,25200.0,87.15,87.42,86.98,87.42,25200.0
2021-12-03 14:45:00,87.4,87.58,87.31,87.44,31476.0,87.4,87.58,87.31,87.44,31476.0
2021-12-03 14:50:00,87.46,87.53,87.39,87.4,29550.0,87.46,87.53,87.39,87.4,29550.0
2021-12-03 14:55:00,87.42,87.47,87.1,87.1,22050.0,87.42,87.47,87.1,87.1,22050.0
2021-12-03 15:00:00,87.1,87.1,86.76,86.98,71352.0,87.1,87.1,86.76,86.98,71352.0
2021-12-03 15:05:00,86.97,87.09,86.72,86.72,35604.0,86.97,87.09,86.72,86.72,35604.0
2021-12-03 15:10:00,86.73,87.0,86.67,87.0,34110.0,86.73,87.0,86.67,87.0,34110.0
2021-12-03 15:15:00,87.0,87.13,86.94,86.96,49080.0,87.0,87.13,86.94,86.96,49080.0
2021-12-03 15:20:00,87.0,87.36,86.97,87.36,48678.0,87.0,87.36,86.97,87.36,48678.0
2021-12-03 15:25:00,87.33,87.43,87.18,87.18,60300.0,87.33,87.43,87.18,87.18,60300.0
2021-12-03 15:30:00,87.11,87.64,87.1,87.64,50328.0,87.11,87.64,87.1,87.64,50328.0
2021-12-03 15:35:00,87.58,87.67,87.33,87.33,86514.0,87.58,87.67,87.33,87.33,86514.0
2021-12-03 15:40:00,87.37,87.43,87.18,87.27,72180.0,87.37,87.43,87.18,87.27,72180.0
2021-12-03 15:45:00,87.25,87.27,86.67,86.94,95100.0,87.25,87.27,86.67,86.94,95100.0
2021-12-03 15:50:00,86.87,87.08,86.67,86.69,203526.0,86.87,87.08,86.67,86.69,203526.0
2021-12-03 15:55:00,86.58,87.0,86.49,86.81,698784.0,86.58,87.0,86.49,86.81,698784.0
2021-12-06 09:30:00,86.42,86.42,84.01,84.74,347832.0,86.42,86.42,84.01,84.74,347832.0
2021-12-06 09:35:00,84.6,84.86,83.17,84.08,157104.0,84.6,84.86,83.17,84.08,157104.0
2021-12-06 09:40:00,84.16,84.86,83.67,84.75,142698.0,84.16,84.86,83.67,84.75,142698.0
2021-12-06 09:45:00,84.63,84.74,84.02,84.24,141534.0,84.63,84.74,84.02,84.24,141534.0
2021-12-06 09:50:00,84.21,84.67,83.99,84.07,107916.0,84.21,84.67,83.99,84.07,107916.0
2021-12-06 09:55:00,84.12,84.48,83.98,84.4,122772.0,84.12,84.48,83.98,84.4,122772.0
2021-12-06 10:00:00,84.24,84.67,83.64,83.88,164322.0,84.24,84.67,83.64,83.88,164322.0
2021-12-06 10:05:00,83.7,85.3,83.49,85.3,453606.0,83.7,85.3,83.49,85.3,453606.0
2021-12-06 10:10:00,85.19,85.88,85.12,85.71,99798.0,85.19,85.88,85.12,85.71,99798.0
2021-12-06 10:15:00,85.74,86.13,85.57,86.02,81822.0,85.74,86.13,85.57,86.02,81822.0
2021-12-06 10:20:00,85.85,86.33,85.75,86.05,57990.0,85.85,86.33,85.75,86.05,57990.0
2021-12-06 10:25:00,86.13,86.46,86.09,86.25,88974.0,86.13,86.46,86.09,86.25,88974.0
2021-12-06 10:30:00,86.36,86.5,86.05,86.21,52884.0,86.36,86.5,86.05,86.21,52884.0
2021-12-06 10:35:00,86.06,86.06,85.44,85.76,28554.0,86.06,86.06,85.44,85.76,28554.0
2021-12-06 10:40:00,85.49,85.91,85.21,85.21,100644.0,85.49,85.91,85.21,85.21,100644.0
2021-12-06 10:45:00,85.25,85.38,84.97,85.01,95112.0,85.25,85.38,84.97,85.01,95112.0
2021-12-06 10:50:00,85.09,85.36,85.02,85.23,128904.0,85.09,85.36,85.02,85.23,128904.0
2021-12-06 10:55:00,85.24,86.51,85.24,86.48,732582.0,85.24,86.51,85.24,86.48,732582.0
2021-12-06 11:00:00,86.44,86.53,85.46,85.51,46176.0,86.44,86.53,85.46,85.51,46176.0
2021-12-06 11:05:00,85.46,85.71,85.37,85.66,42084.0,85.46,85.71,85.37,85.66,42084.0
2021-12-06 11:10:00,85.85,85.86,85.38,85.46,39174.0,85.85,85.86,85.38,85.46,39174.0
2021-12-06 11:15:00,85.39,85.71,85.37,85.65,51504.0,85.39,85.71,85.37,85.65,51504.0
2021-12-06 11:20:00,85.67,85.67,85.26,85.58,44628.0,85.67,85.67,85.26,85.58,44628.0
2021-12-06 11:25:00,85.52,85.75,85.47,85.57,37710.0,85.52,85.75,85.47,85.57,37710.0
2021-12-06 11:30:00,85.49,85.72,85.41,85.72,58962.0,85.49,85.72,85.41,85.72,58962.0
2021-12-06 11:35:00,85.7,85.8,85.43,85.67,93390.0,85.7,85.8,85.43,85.67,93390.0
2021-12-06 11:40:00,85.47,85.48,85.05,85.3,56094.0,85.47,85.48,85.05,85.3,56094.0
2021-12-06 11:45:00,85.33,85.39,84.91,84.95,113652.0,85.33,85.39,84.91,84.95,113652.0
2021-12-06 11:50:00,84.94,85.09,84.64,84.97,88722.0,84.94,85.09,84.64,84.97,88722.0
2021-12-06 11:55:00,85.0,85.15,84.86,85.07,88008.0,85.0,85.15,84.86,85.07,88008.0
2021-12-06 12:00:00,85.17,85.2,84.74,84.77,85494.0,85.17,85.2,84.74,84.77,85494.0
2021-12-06 12:05:00,84.73,84.8,84.52,84.63,48114.0,84.73,84.8,84.52,84.63,48114.0
2021-12-06 12:10:00,84.57,84.9,84.4,84.75,54816.0,84.57,84.9,84.4,84.75,54816.0
2021-12-06 12:15:00,84.8,84.93,84.71,84.71,36882.0,84.8,84.93,84.71,84.71,36882.0
2021-12-06 12:20:00,84.73,84.83,84.39,84.44,53082.0,84.73,84.83,84.39,84.44,53082.0
2021-12-06 12:25:00,84.49,84.59,84.27,84.42,72882.0,84.49,84.59,84.27,84.42,72882.0
2021-12-06 12:30:00,84.38,84.42,84.17,84.17,27420.0,84.38,84.42,84.17,84.17,27420.0
2021-12-06 12:35:00,84.18,84.3,84.03,84.03,37764.0,84.18,84.3,84.03,84.03,37764.0
2021-12-06 12:40:00,84.1,84.12,83.76,83.84,23760.0,84.1,84.12,83.76,83.84,23760.0
2021-12-06 12:45:00,83.9,84.06,83.9,84.01,35184.0,83.9,84.06,83.9,84.01,35184.0
2021-12-06 12:50:00,83.95,83.97,83.6,83.7,47604.0,83.95,83.97,83.6,83.7,47604.0
2021-12-06 12:55:00,83.68,83.96,83.59,83.8,24828.0,83.68,83.96,83.59,83.8,24828.0
2021-12-06 13:00:00,83.82,83.93,83.75,83.92,54306.0,83.82,83.93,83.75,83.92,54306.0
2021-12-06 13:05:00,83.98,84.2,83.89,84.12,28050.0,83.98,84.2,83.89,84.12,28050.0
2021-12-06 13:10:00,84.13,84.27,84.07,84.07,41244.0,84.13,84.27,84.07,84.07,41244.0
2021-12-06 13:15:00,84.07,84.22,84.04,84.18,33108.0,84.07,84.22,84.04,84.18,33108.0
2021-12-06 13:20:00,84.13,84.28,84.04,84.24,33912.0,84.13,84.28,84.04,84.24,33912.0
2021-12-06 13:25:00,84.27,84.53,84.26,84.53,45060.0,84.27,84.53,84.26,84.53,45060.0
2021-12-06 13:30:00,84.61,84.87,84.61,84.8,52326.0,84.61,84.87,84.61,84.8,52326.0
2021-12-06 13:35:00,84.82,84.84,84.55,84.69,65046.0,84.82,84.84,84.55,84.69,65046.0
2021-12-06 13:40:00,84.7,84.74,84.14,84.21,39204.0,84.7,84.74,84.14,84.21,39204.0
2021-12-06 13:45:00,84.28,84.28,84.03,84.03,40944.0,84.28,84.28,84.03,84.03,40944.0
2021-12-06 13:50:00,84.08,84.08,83.81,83.92,41010.0,84.08,84.08,83.81,83.92,41010.0
2021-12-06 13:55:00,83.92,84.18,83.84,84.01,53280.0,83.92,84.18,83.84,84.01,53280.0
2021-12-06 14:00:00,84.08,84.08,83.88,83.95,26088.0,84.08,84.08,83.88,83.95,26088.0
2021-12-06 14:05:00,83.88,83.92,83.78,83.89,51036.0,83.88,83.92,83.78,83.89,51036.0
2021-12-06 14:10:00,83.91,84.02,83.84,83.91,40626.0,83.91,84.02,83.84,83.91,40626.0
2021-12-06 14:15:00,83.9,84.11,83.87,83.93,57132.0,83.9,84.11,83.87,83.93,57132.0
2021-12-06 14:20:00,83.9,83.9,83.68,83.71,61134.0,83.9,83.9,83.68,83.71,61134.0
2021-12-06 14:25:00,83.74,83.81,83.7,83.77,26352.0,83.74,83.81,83.7,83.77,26352.0
2021-12-06 14:30:00,83.77,83.85,83.73,83.8,30678.0,83.77,83.85,83.73,83.8,30678.0
2021-12-06 14:35:00,83.81,83.94,83.75,83.84,62760.0,83.81,83.94,83.75,83.84,62760.0
2021-12-06 14:40:00,83.8,83.89,83.5,83.5,54432.0,83.8,83.89,83.5,83.5,54432.0
2021-12-06 14:45:00,83.64,83.65,83.39,83.51,64836.0,83.64,83.65,83.39,83.51,64836.0
2021-12-06 14:50:00,83.45,83.45,83.29,83.33,92178.0,83.45,83.45,83.29,83.33,92178.0
2021-12-06 14:55:00,83.29,83.37,83.24,83.28,82272.0,83.29,83.37,83.24,83.28,82272.0
2021-12-06 15:00:00,83.29,83.42,83.04,83.15,112728.0,83.29,83.42,83.04,83.15,112728.0
2021-12-06 15:05:00,83.14,83.52,83.14,83.34,166374.0,83.14,83.52,83.14,83.34,166374.0
2021-12-06 15:10:00,83.33,83.58,83.32,83.58,53388.0,83.33,83.58,83.32,83.58,53388.0
2021-12-06 15:15:00,83.55,83.9,83.55,83.83,63762.0,83.55,83.9,83.55,83.83,63762.0
2021-12-06 15:20:00,83.87,84.12,83.87,84.07,73326.0,83.87,84.12,83.87,84.07,73326.0
2021-12-06 15:25:00,84.11,84.11,83.87,84.02,56532.0,84.11,84.11,83.87,84.02,56532.0
2021-12-06 15:30:00,84.02,84.13,83.83,83.86,56124.0,84.02,84.13,83.83,83.86,56124.0
2021-12-06 15:35:00,83.87,83.92,83.72,83.75,110856.0,83.87,83.92,83.72,83.75,110856.0
2021-12-06 15:40:00,83.73,83.87,83.64,83.87,84792.0,83.73,83.87,83.64,83.87,84792.0
2021-12-06 15:45:00,83.85,83.88,83.47,83.52,102066.0,83.85,83.88,83.47,83.52,102066.0
2021-12-06 15:50:00,83.47,83.84,83.44,83.7,234354.0,83.47,83.84,83.44,83.7,234354.0
2021-12-06 15:55:00,83.71,83.75,83.37,83.47,445302.0,83.71,83.75,83.37,83.47,445302.0
2021-12-07 09:30:00,85.99,86.53,85.73,86.39,259554.0,85.99,86.53,85.73,86.39,259554.0
2021-12-07 09:35:00,86.39,86.87,86.17,86.67,126024.0,86.39,86.87,86.17,86.67,126024.0
2021-12-07 09:40:00,86.67,86.98,86.19,86.67,132264.0,86.67,86.98,86.19,86.67,132264.0
2021-12-07 09:45:00,86.59,87.09,86.51,87.06,86790.0,86.59,87.09,86.51,87.06,86790.0
2021-12-07 09:50:00,87.02,87.47,86.94,87.17,63330.0,87.02,87.47,86.94,87.17,63330.0
2021-12-07 09:55:00,87.19,87.28,86.84,87.06,101868.0,87.19,87.28,86.84,87.06,101868.0
2021-12-07 10:00:00,87.26,87.74,87.06,87.63,77250.0,87.26,87.74,87.06,87.63,77250.0
2021-12-07 10:05:00,87.62,88.11,87.39,87.82,85308.0,87.62,88.11,87.39,87.82,85308.0
2021-12-07 10:10:00,87.93,88.0,87.52,87.57,76284.0,87.93,88.0,87.52,87.57,76284.0
2021-12-07 10:15:00,87.61,87.88,87.46,87.57,70434.0,87.61,87.88,87.46,87.57,70434.0
2021-12-07 10:20:00,87.54,87.92,87.39,87.61,117948.0,87.54,87.92,87.39,87.61,117948.0
2021-12-07 10:25:00,87.74,87.96,87.5,87.52,90432.0,87.74,87.96,87.5,87.52,90432.0
2021-12-07 10:30:00,87.69,87.96,87.6,87.75,68550.0,87.69,87.96,87.6,87.75,68550.0
2021-12-07 10:35:00,87.75,87.84,87.45,87.57,46962.0,87.75,87.84,87.45,87.57,46962.0
2021-12-07 10:40:00,87.53,87.83,87.52,87.78,67860.0,87.53,87.83,87.52,87.78,67860.0
2021-12-07 10:45:00,87.86,88.13,87.66,88.0,54522.0,87.86,88.13,87.66,88.0,54522.0
2021-12-07 10:50:00,87.88,87.95,87.74,87.83,20682.0,87.88,87.95,87.74,87.83,20682.0
2021-12-07 10:55:00,87.8,87.9,87.65,87.67,33678.0,87.8,87.9,87.65,87.67,33678.0
2021-12-07 11:00:00,87.77,88.19,87.77,88.04,55014.0,87.77,88.19,87.77,88.04,55014.0
2021-12-07 11:05:00,88.11,88.11,87.73,87.73,24672.0,88.11,88.11,87.73,87.73,24672.0
2021-12-07 11:10:00,87.75,87.97,87.63,87.69,48786.0,87.75,87.97,87.63,87.69,48786.0
2021-12-07 11:15:00,87.76,87.76,87.39,87.63,48000.0,87.76,87.76,87.39,87.63,48000.0
2021-12-07 11:20:00,87.66,87.77,87.46,87.54,78162.0,87.66,87.77,87.46,87.54,78162.0
2021-12-07 11:25:00,87.47,88.02,87.47,87.88,55182.0,87.47,88.02,87.47,87.88,55182.0
2021-12-07 11:30:00,87.82,88.01,87.82,88.01,39018.0,87.82,88.01,87.82,88.01,39018.0
2021-12-07 11:35:00,87.97,87.97,87.67,87.69,31416.0,87.97,87.97,87.67,87.69,31416.0
2021-12-07 11:40:00,87.68,88.06,87.68,88.05,32436.0,87.68,88.06,87.68,88.05,32436.0
2021-12-07 11:45:00,88.1,88.1,87.87,87.94,38592.0,88.1,88.1,87.87,87.94,38592.0
2021-12-07 11:50:00,88.0,88.25,88.0,88.18,32376.0,88.0,88.25,88.0,88.18,32376.0
2021-12-07 11:55:00,88.14,88.23,87.94,88.03,20292.0,88.14,88.23,87.94,88.03,20292.0
2021-12-07 12:00:00,88.13,88.13,87.96,88.01,40728.0,88.13,88.13,87.96,88.01,40728.0
2021-12-07 12:05:00,87.97,88.17,87.91,87.94,39060.0,87.97,88.17,87.91,87.94,39060.0
2021-12-07 12:10:00,88.01,88.17,87.95,88.11,41886.0,88.01,88.17,87.95,88.11,41886.0
2021-12-07 12:15:00,88.07,88.21,88.05,88.1,34596.0,88.07,88.21,88.05,88.1,34596.0
2021-12-07 12:20:00,88.05,88.11,87.89,87.9,16944.0,88.05,88.11,87.89,87.9,16944.0
2021-12-07 12:25:00,87.9,87.97,87.77,87.86,40314.0,87.9,87.97,87.77,87.86,40314.0
2021-12-07 12:30:00,87.86,87.96,87.72,87.83,40158.0,87.86,87.96,87.72,87.83,40158.0
2021-12-07 12:35:00,87.76,87.85,87.72,87.73,15600.0,87.76,87.85,87.72,87.73,15600.0
2021-12-07 12:40:00,87.7,87.98,87.69,87.91,28146.0,87.7,87.98,87.69,87.91,28146.0
2021-12-07 12:45:00,87.92,87.98,87.84,87.95,27828.0,87.92,87.98,87.84,87.95,27828.0
2021-12-07 12:50:00,87.97,88.22,87.94,88.1,58878.0,87.97,88.22,87.94,88.1,58878.0
2021-12-07 12:55:00,88.12,88.31,88.12,88.28,32934.0,88.12,88.31,88.12,88.28,32934.0
2021-12-07 13:00:00,88.27,88.44,88.21,88.36,43344.0,88.27,88.44,88.21,88.36,43344.0
2021-12-07 13:05:00,88.45,88.45,88.18,88.22,14634.0,88.45,88.45,88.18,88.22,14634.0
2021-12-07 13:10:00,88.18,88.53,88.18,88.46,43008.0,88.18,88.53,88.18,88.46,43008.0
2021-12-07 13:15:00,88.53,88.73,88.5,88.64,35268.0,88.53,88.73,88.5,88.64,35268.0
2021-12-07 13:20:00,88.64,88.76,88.55,88.59,38166.0,88.64,88.76,88.55,88.59,38166.0
2021-12-07 13:25:00,88.54,88.58,88.43,88.46,16446.0,88.54,88.58,88.43,88.46,16446.0
2021-12-07 13:30:00,88.49,88.54,88.27,88.3,50148.0,88.49,88.54,88.27,88.3,50148.0
2021-12-07 13:35:00,88.3,88.37,88.26,88.29,33156.0,88.3,88.37,88.26,88.29,33156.0
2021-12-07 13:40:00,88.26,88.35,88.24,88.25,25374.0,88.26,88.35,88.24,88.25,25374.0
2021-12-07 13:45:00,88.22,88.22,88.08,88.18,22008.0,88.22,88.22,88.08,88.18,22008.0
2021-12-07 13:50:00,88.14,88.19,88.09,88.15,12936.0,88.14,88.19,88.09,88.15,12936.0
2021-12-07 13:55:00,88.1,88.19,87.95,88.08,16110.0,88.1,88.19,87.95,88.08,16110.0
2021-12-07 14:00:00,88.08,88.08,87.96,88.01,21150.0,88.08,88.08,87.96,88.01,21150.0
2021-12-07 14:05:00,88.01,88.21,88.01,88.12,30540.0,88.01,88.21,88.01,88.12,30540.0
2021-12-07 14:10:00,88.12,88.14,88.01,88.07,28428.0,88.12,88.14,88.01,88.07,28428.0
2021-12-07 14:15:00,88.08,88.16,88.0,88.0,12912.0,88.08,88.16,88.0,88.0,12912.0
2021-12-07 14:20:00,87.96,87.99,87.81,87.87,32952.0,87.96,87.99,87.81,87.87,32952.0
2021-12-07 14:25:00,87.92,88.01,87.87,87.96,23136.0,87.92,88.01,87.87,87.96,23136.0
2021-12-07 14:30:00,87.92,87.97,87.77,87.95,23082.0,87.92,87.97,87.77,87.95,23082.0
2021-12-07 14:35:00,87.92,88.03,87.9,87.98,36258.0,87.92,88.03,87.9,87.98,36258.0
2021-12-07 14:40:00,87.94,88.01,87.67,87.82,31428.0,87.94,88.01,87.67,87.82,31428.0
2021-12-07 14:45:00,87.77,87.88,87.77,87.87,17100.0,87.77,87.88,87.77,87.87,17100.0
2021-12-07 14:50:00,87.87,88.01,87.83,87.98,21048.0,87.87,88.01,87.83,87.98,21048.0
2021-12-07 14:55:00,87.97,88.02,87.83,87.86,22050.0,87.97,88.02,87.83,87.86,22050.0
2021-12-07 15:00:00,87.89,87.97,87.8,87.85,21138.0,87.89,87.97,87.8,87.85,21138.0
2021-12-07 15:05:00,87.79,87.91,87.6,87.7,29538.0,87.79,87.91,87.6,87.7,29538.0
2021-12-07 15:10:00,87.71,87.72,87.36,87.36,40278.0,87.71,87.72,87.36,87.36,40278.0
2021-12-07 15:15:00,87.35,87.63,87.35,87.53,39198.0,87.35,87.63,87.35,87.53,39198.0
2021-12-07 15:20:00,87.53,87.6,87.28,87.34,43338.0,87.53,87.6,87.28,87.34,43338.0
2021-12-07 15:25:00,87.28,87.33,87.11,87.29,57126.0,87.28,87.33,87.11,87.29,57126.0
2021-12-07 15:30:00,87.34,87.59,87.32,87.51,60840.0,87.34,87.59,87.32,87.51,60840.0
2021-12-07 15:35:00,87.55,87.57,87.44,87.44,51138.0,87.55,87.57,87.44,87.44,51138.0
2021-12-07 15:40:00,87.4,87.44,87.2,87.32,110280.0,87.4,87.44,87.2,87.32,110280.0
2021-12-07 15:45:00,87.29,87.37,87.26,87.33,75630.0,87.29,87.37,87.26,87.33,75630.0
2021-12-07 15:50:00,87.34,87.34,87.05,87.07,197760.0,87.34,87.34,87.05,87.07,197760.0
2021-12-07 15:55:00,87.05,87.38,86.94,87.24,459966.0,87.05,87.38,86.94,87.24,459966.0
2021-12-08 09:30:00,87.0,87.5,86.53,86.71,161016.0,87.0,87.5,86.53,86.71,161016.0
2021-12-08 09:35:00,86.92,87.0,86.63,86.64,16626.0,86.92,87.0,86.63,86.64,16626.0
2021-12-08 09:40:00,86.83,87.56,86.82,87.49,10290.0,86.83,87.56,86.82,87.49,10290.0
2021-12-08 09:45:00,87.67,87.99,87.51,87.76,24000.0,87.67,87.99,87.51,87.76,24000.0
2021-12-08 09:50:00,87.75,87.83,87.21,87.21,23670.0,87.75,87.83,87.21,87.21,23670.0
2021-12-08 09:55:00,87.4,87.4,86.83,86.97,16710.0,87.4,87.4,86.83,86.97,16710.0
2021-12-08 10:00:00,86.83,87.24,86.67,86.71,42054.0,86.83,87.24,86.67,86.71,42054.0
2021-12-08 10:05:00,86.75,87.25,86.75,87.08,18858.0,86.75,87.25,86.75,87.08,18858.0
2021-12-08 10:10:00,86.92,87.35,86.86,87.23,14820.0,86.92,87.35,86.86,87.23,14820.0
2021-12-08 10:15:00,87.33,87.33,86.87,87.04,35424.0,87.33,87.33,86.87,87.04,35424.0
2021-12-08 10:20:00,87.15,87.36,86.95,87.28,8910.0,87.15,87.36,86.95,87.28,8910.0
2021-12-08 10:25:00,87.36,87.42,87.11,87.29,32568.0,87.36,87.42,87.11,87.29,32568.0
2021-12-08 10:30:00,87.14,87.25,86.98,86.98,14886.0,87.14,87.25,86.98,86.98,14886.0
2021-12-08 10:35:00,86.98,86.98,86.75,86.83,23886.0,86.98,86.98,86.75,86.83,23886.0
2021-12-08 10:40:00,86.85,86.85,86.68,86.82,12246.0,86.85,86.85,86.68,86.82,12246.0
2021-12-08 10:45:00,86.67,86.69,86.46,86.64,29286.0,86.67,86.69,86.46,86.64,29286.0
2021-12-08 10:50:00,86.73,87.04,86.73,86.93,18054.0,86.73,87.04,86.73,86.93,18054.0
2021-12-08 10:55:00,86.95,87.15,86.93,87.06,17838.0,86.95,87.15,86.93,87.06,17838.0
2021-12-08 11:00:00,87.01,87.11,86.97,87.08,15942.0,87.01,87.11,86.97,87.08,15942.0
2021-12-08 11:05:00,86.96,87.07,86.96,87.0,12330.0,86.96,87.07,86.96,87.0,12330.0
2021-12-08 11:10:00,87.0,87.46,86.95,87.46,28962.0,87.0,87.46,86.95,87.46,28962.0
2021-12-08 11:15:00,87.5,87.83,87.38,87.77,15138.0,87.5,87.83,87.38,87.77,15138.0
2021-12-08 11:20:00,87.79,87.79,87.45,87.75,16728.0,87.79,87.79,87.45,87.75,16728.0
2021-12-08 11:25:00,87.7,87.82,87.68,87.8,11742.0,87.7,87.82,87.68,87.8,11742.0
2021-12-08 11:30:00,87.81,87.89,87.73,87.73,11058.0,87.81,87.89,87.73,87.73,11058.0
2021-12-08 11:35:00,87.63,87.77,87.58,87.63,15390.0,87.63,87.77,87.58,87.63,15390.0
2021-12-08 11:40:00,87.64,87.75,87.5,87.75,20430.0,87.64,87.75,87.5,87.75,20430.0
2021-12-08 11:45:00,87.82,87.98,87.82,87.95,9408.0,87.82,87.98,87.82,87.95,9408.0
2021-12-08 11:50:00,88.0,88.21,87.97,88.05,125514.0,88.0,88.21,87.97,88.05,125514.0
2021-12-08 11:55:00,88.14,88.28,88.07,88.12,15768.0,88.14,88.28,88.07,88.12,15768.0
2021-12-08 12:00:00,88.17,88.22,88.03,88.09,7512.0,88.17,88.22,88.03,88.09,7512.0
2021-12-08 12:05:00,88.04,88.08,87.83,87.83,28134.0,88.04,88.08,87.83,87.83,28134.0
2021-12-08 12:10:00,87.83,88.02,87.83,87.95,10380.0,87.83,88.02,87.83,87.95,10380.0
2021-12-08 12:15:00,87.94,88.07,87.92,88.02,10098.0,87.94,88.07,87.92,88.02,10098.0
2021-12-08 12:20:00,88.02,88.17,87.97,88.17,13728.0,88.02,88.17,87.97,88.17,13728.0
2021-12-08 12:25:00,87.98,88.14,87.98,88.1,14802.0,87.98,88.14,87.98,88.1,14802.0
2021-12-08 12:30:00,88.06,88.06,87.9,88.05,17958.0,88.06,88.06,87.9,88.05,17958.0
2021-12-08 12:35:00,88.14,88.21,88.14,88.21,3582.0,88.14,88.21,88.14,88.21,3582.0
2021-12-08 12:40:00,88.16,88.35,88.16,88.35,14088.0,88.16,88.35,88.16,88.35,14088.0
2021-12-08 12:45:00,88.3,88.3,88.11,88.11,10980.0,88.3,88.3,88.11,88.11,10980.0
2021-12-08 12:50:00,88.1,88.3,88.05,88.3,17112.0,88.1,88.3,88.05,88.3,17112.0
2021-12-08 12:55:00,88.29,88.54,88.27,88.39,36264.0,88.29,88.54,88.27,88.39,36264.0
2021-12-08 13:00:00,88.39,88.55,88.37,88.55,34224.0,88.39,88.55,88.37,88.55,34224.0
2021-12-08 13:05:00,88.58,88.73,88.58,88.62,17730.0,88.58,88.73,88.58,88.62,17730.0
2021-12-08 13:10:00,88.61,88.61,88.5,88.56,13032.0,88.61,88.61,88.5,88.56,13032.0
2021-12-08 13:15:00,88.61,88.67,88.46,88.66,39906.0,88.61,88.67,88.46,88.66,39906.0
2021-12-08 13:20:00,88.6,88.67,88.51,88.52,23208.0,88.6,88.67,88.51,88.52,23208.0
2021-12-08 13:25:00,88.45,88.53,88.4,88.46,14268.0,88.45,88.53,88.4,88.46,14268.0
2021-12-08 13:30:00,88.46,88.63,88.46,88.63,37872.0,88.46,88.63,88.46,88.63,37872.0
2021-12-08 13:35:00,88.65,88.87,88.65,88.71,24204.0,88.65,88.87,88.65,88.71,24204.0
2021-12-08 13:40:00,88.76,88.8,88.61,88.71,41178.0,88.76,88.8,88.61,88.71,41178.0
2021-12-08 13:45:00,88.73,88.79,88.52,88.73,34782.0,88.73,88.79,88.52,88.73,34782.0
2021-12-08 13:50:00,88.74,88.74,88.53,88.7,15780.0,88.74,88.74,88.53,88.7,15780.0
2021-12-08 13:55:00,88.69,88.72,88.61,88.61,15600.0,88.69,88.72,88.61,88.61,15600.0
2021-12-08 14:00:00,88.66,88.71,88.52,88.64,17106.0,88.66,88.71,88.52,88.64,17106.0
2021-12-08 14:05:00,88.55,88.55,88.37,88.44,12246.0,88.55,88.55,88.37,88.44,12246.0
2021-12-08 14:10:00,88.43,88.44,88.38,88.44,19524.0,88.43,88.44,88.38,88.44,19524.0
2021-12-08 14:15:00,88.38,88.42,88.19,88.42,11358.0,88.38,88.42,88.19,88.42,11358.0
2021-12-08 14:20:00,88.37,88.5,88.33,88.41,12570.0,88.37,88.5,88.33,88.41,12570.0
2021-12-08 14:25:00,88.44,88.5,88.16,88.25,26574.0,88.44,88.5,88.16,88.25,26574.0
2021-12-08 14:30:00,88.28,88.38,88.27,88.37,12870.0,88.28,88.38,88.27,88.37,12870.0
2021-12-08 14:35:00,88.36,88.48,88.2,88.2,29520.0,88.36,88.48,88.2,88.2,29520.0
2021-12-08 14:40:00,88.17,88.31,88.17,88.31,15714.0,88.17,88.31,88.17,88.31,15714.0
2021-12-08 14:45:00,88.41,88.61,88.4,88.61,9210.0,88.41,88.61,88.4,88.61,9210.0
2021-12-08 14:50:00,88.64,88.66,88.57,88.6,14586.0,88.64,88.66,88.57,88.6,14586.0
2021-12-08 14:55:00,88.66,88.75,88.62,88.66,12060.0,88.66,88.75,88.62,88.66,12060.0
2021-12-08 15:00:00,88.61,88.71,88.59,88.67,14064.0,88.61,88.71,88.59,88.67,14064.0
2021-12-08 15:05:00,88.6,88.64,88.51,88.61,23682.0,88.6,88.64,88.51,88.61,23682.0
2021-12-08 15:10:00,88.65,88.69,88.62,88.64,65118.0,88.65,88.69,88.62,88.64,65118.0
2021-12-08 15:15:00,88.61,88.69,88.61,88.69,18516.0,88.61,88.69,88.61,88.69,18516.0
2021-12-08 15:20:00,88.69,88.79,88.66,88.79,38040.0,88.69,88.79,88.66,88.79,38040.0
2021-12-08 15:25:00,88.77,88.84,88.73,88.79,19464.0,88.77,88.84,88.73,88.79,19464.0
2021-12-08 15:30:00,88.78,88.91,88.78,88.82,48336.0,88.78,88.91,88.78,88.82,48336.0
2021-12-08 15:35:00,88.81,88.87,88.6,88.6,45582.0,88.81,88.87,88.6,88.6,45582.0
2021-12-08 15:40:00,88.54,88.67,88.53,88.61,80262.0,88.54,88.67,88.53,88.61,80262.0
2021-12-08 15:45:00,88.59,88.69,88.58,88.64,47568.0,88.59,88.69,88.58,88.64,47568.0
2021-12-08 15:50:00,88.66,88.77,88.62,88.68,106650.0,88.66,88.77,88.62,88.68,106650.0
2021-12-08 15:55:00,88.69,88.71,88.33,88.39,247632.0,88.69,88.71,88.33,88.39,247632.0
2021-12-09 09:30:00,88.58,89.12,88.1,88.92,105288.0,88.58,89.12,88.1,88.92,105288.0
2021-12-09 09:35:00,89.14,89.43,88.97,89.43,70014.0,89.14,89.43,88.97,89.43,70014.0
2021-12-09 09:40:00,89.37,89.56,89.1,89.41,50124.0,89.37,89.56,89.1,89.41,50124.0
2021-12-09 09:45:00,89.41,89.65,89.1,89.14,52638.0,89.41,89.65,89.1,89.14,52638.0
2021-12-09 09:50:00,89.17,89.25,88.5,88.63,27192.0,89.17,89.25,88.5,88.63,27192.0
2021-12-09 09:55:00,88.64,89.07,88.54,88.91,62520.0,88.64,89.07,88.54,88.91,62520.0
2021-12-09 10:00:00,89.0,89.28,88.81,88.95,61740.0,89.0,89.28,88.81,88.95,61740.0
2021-12-09 10:05:00,88.81,89.02,88.67,88.68,26400.0,88.81,89.02,88.67,88.68,26400.0
2021-12-09 10:10:00,88.67,89.08,88.63,89.04,33264.0,88.67,89.08,88.63,89.04,33264.0
2021-12-09 10:15:00,89.17,89.34,89.0,89.23,39846.0,89.17,89.34,89.0,89.23,39846.0
2021-12-09 10:20:00,89.33,89.36,88.95,88.95,26058.0,89.33,89.36,88.95,88.95,26058.0
2021-12-09 10:25:00,89.03,89.16,88.82,88.85,112110.0,89.03,89.16,88.82,88.85,112110.0
2021-12-09 10:30:00,88.85,89.09,88.5,88.68,86130.0,88.85,89.09,88.5,88.68,86130.0
2021-12-09 10:35:00,88.74,88.81,88.62,88.73,95742.0,88.74,88.81,88.62,88.73,95742.0
2021-12-09 10:40:00,88.75,88.76,88.43,88.63,82908.0,88.75,88.76,88.43,88.63,82908.0
2021-12-09 10:45:00,88.78,89.07,88.6,89.07,42366.0,88.78,89.07,88.6,89.07,42366.0
2021-12-09 10:50:00,89.11,89.12,88.95,89.05,62976.0,89.11,89.12,88.95,89.05,62976.0
2021-12-09 10:55:00,89.0,89.18,88.98,89.08,39828.0,89.0,89.18,88.98,89.08,39828.0
2021-12-09 11:00:00,89.07,89.07,88.23,88.23,51120.0,89.07,89.07,88.23,88.23,51120.0
2021-12-09 11:05:00,88.24,88.73,88.11,88.7,24276.0,88.24,88.73,88.11,88.7,24276.0
2021-12-09 11:10:00,88.73,88.87,88.54,88.54,28824.0,88.73,88.87,88.54,88.54,28824.0
2021-12-09 11:15:00,88.53,88.58,88.33,88.49,19260.0,88.53,88.58,88.33,88.49,19260.0
2021-12-09 11:20:00,88.58,88.98,88.58,88.95,32358.0,88.58,88.98,88.58,88.95,32358.0
2021-12-09 11:25:00,89.06,89.08,89.0,89.01,29100.0,89.06,89.08,89.0,89.01,29100.0
2021-12-09 11:30:00,89.06,89.1,88.95,88.95,34224.0,89.06,89.1,88.95,88.95,34224.0
2021-12-09 11:35:00,88.88,88.89,88.8,88.82,9504.0,88.88,88.89,88.8,88.82,9504.0
2021-12-09 11:40:00,88.83,89.08,88.83,88.89,35916.0,88.83,89.08,88.83,88.89,35916.0
2021-12-09 11:45:00,88.79,88.82,88.7,88.74,11514.0,88.79,88.82,88.7,88.74,11514.0
2021-12-09 11:50:00,88.78,88.89,88.66,88.66,27036.0,88.78,88.89,88.66,88.66,27036.0
2021-12-09 11:55:00,88.71,88.95,88.71,88.9,20310.0,88.71,88.95,88.71,88.9,20310.0
2021-12-09 12:00:00,88.9,88.94,88.5,88.5,30582.0,88.9,88.94,88.5,88.5,30582.0
2021-12-09 12:05:00,88.5,88.91,88.42,88.87,24912.0,88.5,88.91,88.42,88.87,24912.0
2021-12-09 12:10:00,88.85,88.92,88.83,88.89,10242.0,88.85,88.92,88.83,88.89,10242.0
2021-12-09 12:15:00,88.9,88.95,88.84,88.89,29616.0,88.9,88.95,88.84,88.89,29616.0
2021-12-09 12:20:00,88.92,89.07,88.89,89.04,18612.0,88.92,89.07,88.89,89.04,18612.0
2021-12-09 12:25:00,89.02,89.03,88.98,89.01,3600.0,89.02,89.03,88.98,89.01,3600.0
2021-12-09 12:30:00,89.01,89.01,88.65,88.65,33546.0,89.01,89.01,88.65,88.65,33546.0
2021-12-09 12:35:00,88.57,88.88,88.57,88.88,21654.0,88.57,88.88,88.57,88.88,21654.0
2021-12-09 12:40:00,88.83,88.9,88.64,88.64,29502.0,88.83,88.9,88.64,88.64,29502.0
2021-12-09 12:45:00,88.69,88.94,88.63,88.87,21000.0,88.69,88.94,88.63,88.87,21000.0
2021-12-09 12:50:00,88.83,88.96,88.83,88.96,29646.0,88.83,88.96,88.83,88.96,29646.0
2021-12-09 12:55:00,88.99,89.02,88.83,88.83,18450.0,88.99,89.02,88.83,88.83,18450.0
2021-12-09 13:00:00,88.78,88.78,88.5,88.66,23220.0,88.78,88.78,88.5,88.66,23220.0
2021-12-09 13:05:00,88.75,88.85,88.74,88.78,27192.0,88.75,88.85,88.74,88.78,27192.0
2021-12-09 13:10:00,88.77,88.9,88.74,88.9,10536.0,88.77,88.9,88.74,88.9,10536.0
2021-12-09 13:15:00,88.95,88.98,88.89,88.98,16860.0,88.95,88.98,88.89,88.98,16860.0
2021-12-09 13:20:00,88.92,88.94,88.91,88.92,13674.0,88.92,88.94,88.91,88.92,13674.0
2021-12-09 13:25:00,88.93,89.02,88.83,88.83,28422.0,88.93,89.02,88.83,88.83,28422.0
2021-12-09 13:30:00,88.89,88.89,88.78,88.81,14400.0,88.89,88.89,88.78,88.81,14400.0
2021-12-09 13:35:00,88.82,88.88,88.69,88.74,33060.0,88.82,88.88,88.69,88.74,33060.0
2021-12-09 13:40:00,88.74,88.78,88.44,88.46,24282.0,88.74,88.78,88.44,88.46,24282.0
2021-12-09 13:45:00,88.44,88.56,88.22,88.29,97968.0,88.44,88.56,88.22,88.29,97968.0
2021-12-09 13:50:00,88.2,88.33,87.98,88.3,116382.0,88.2,88.33,87.98,88.3,116382.0
2021-12-09 13:55:00,88.28,88.55,88.28,88.5,19812.0,88.28,88.55,88.28,88.5,19812.0
2021-12-09 14:00:00,88.53,88.62,88.5,88.52,13560.0,88.53,88.62,88.5,88.52,13560.0
2021-12-09 14:05:00,88.57,88.64,88.5,88.5,15636.0,88.57,88.64,88.5,88.5,15636.0
2021-12-09 14:10:00,88.58,88.61,88.37,88.4,25200.0,88.58,88.61,88.37,88.4,25200.0
2021-12-09 14:15:00,88.37,88.47,88.37,88.42,9996.0,88.37,88.47,88.37,88.42,9996.0
2021-12-09 14:20:00,88.42,88.57,88.42,88.57,24768.0,88.42,88.57,88.42,88.57,24768.0
2021-12-09 14:25:00,88.54,88.57,88.26,88.3,65154.0,88.54,88.57,88.26,88.3,65154.0
2021-12-09 14:30:00,88.3,88.53,88.1,88.45,41964.0,88.3,88.53,88.1,88.45,41964.0
2021-12-09 14:35:00,88.45,88.52,88.44,88.46,36174.0,88.45,88.52,88.44,88.46,36174.0
2021-12-09 14:40:00,88.48,88.54,88.34,88.47,64680.0,88.48,88.54,88.34,88.47,64680.0
2021-12-09 14:45:00,88.3,88.3,88.1,88.21,11538.0,88.3,88.3,88.1,88.21,11538.0
2021-12-09 14:50:00,88.21,88.47,88.21,88.35,54054.0,88.21,88.47,88.21,88.35,54054.0
2021-12-09 14:55:00,88.35,88.35,87.83,88.06,43068.0,88.35,88.35,87.83,88.06,43068.0
2021-12-09 15:00:00,88.09,88.42,88.06,88.36,58284.0,88.09,88.42,88.06,88.36,58284.0
2021-12-09 15:05:00,88.35,88.35,87.78,87.78,31764.0,88.35,88.35,87.78,87.78,31764.0
2021-12-09 15:10:00,87.83,87.94,87.79,87.89,39582.0,87.83,87.94,87.79,87.89,39582.0
2021-12-09 15:15:00,87.92,88.02,87.78,87.87,85836.0,87.92,88.02,87.78,87.87,85836.0
2021-12-09 15:20:00,87.82,87.86,87.6,87.63,98412.0,87.82,87.86,87.6,87.63,98412.0
2021-12-09 15:25:00,87.64,88.05,87.64,88.04,63846.0,87.64,88.05,87.64,88.04,63846.0
2021-12-09 15:30:00,88.07,88.23,88.07,88.13,78678.0,88.07,88.23,88.07,88.13,78678.0
2021-12-09 15:35:00,88.14,88.19,87.97,88.19,24750.0,88.14,88.19,87.97,88.19,24750.0
2021-12-09 15:40:00,88.18,88.46,88.16,88.33,54396.0,88.18,88.46,88.16,88.33,54396.0
2021-12-09 15:45:00,88.41,88.63,88.37,88.62,95670.0,88.41,88.63,88.37,88.62,95670.0
2021-12-09 15:50:00,88.57,88.57,88.21,88.28,48276.0,88.57,88.57,88.21,88.28,48276.0
2021-12-09 15:55:00,88.27,88.27,87.92,87.92,137814.0,88.27,88.27,87.92,87.92,137814.0
2021-12-10 09:30:00,87.62,88.81,87.62,88.6,223926.0,87.62,88.81,87.62,88.6,223926.0
2021-12-10 09:35:00,88.4,89.25,88.31,89.15,60870.0,88.4,89.25,88.31,89.15,60870.0
2021-12-10 09:40:00,89.24,89.24,88.17,88.41,55428.0,89.24,89.24,88.17,88.41,55428.0
2021-12-10 09:45:00,88.19,88.42,87.5,87.63,103422.0,88.19,88.42,87.5,87.63,103422.0
2021-12-10 09:50:00,87.65,88.31,87.54,88.3,92430.0,87.65,88.31,87.54,88.3,92430.0
2021-12-10 09:55:00,88.28,88.67,88.16,88.59,128598.0,88.28,88.67,88.16,88.59,128598.0
2021-12-10 10:00:00,88.62,89.24,88.62,89.13,62136.0,88.62,89.24,88.62,89.13,62136.0
2021-12-10 10:05:00,88.88,88.89,88.42,88.54,15264.0,88.88,88.89,88.42,88.54,15264.0
2021-12-10 10:10:00,88.59,89.61,88.5,89.48,161514.0,88.59,89.61,88.5,89.48,161514.0
2021-12-10 10:15:00,89.46,89.86,89.4,89.51,89976.0,89.46,89.86,89.4,89.51,89976.0
2021-12-10 10:20:00,89.54,89.69,89.09,89.18,31170.0,89.54,89.69,89.09,89.18,31170.0
2021-12-10 10:25:00,89.09,89.54,89.09,89.54,36540.0,89.09,89.54,89.09,89.54,36540.0
2021-12-10 10:30:00,89.61,89.61,88.93,88.93,46236.0,89.61,89.61,88.93,88.93,46236.0
2021-12-10 10:35:00,88.93,89.39,88.71,89.33,42252.0,88.93,89.39,88.71,89.33,42252.0
2021-12-10 10:40:00,89.43,89.44,88.99,88.99,39294.0,89.43,89.44,88.99,88.99,39294.0
2021-12-10 10:45:00,88.95,88.95,88.6,88.67,43098.0,88.95,88.95,88.6,88.67,43098.0
2021-12-10 10:50:00,88.71,88.96,88.69,88.76,51426.0,88.71,88.96,88.69,88.76,51426.0
2021-12-10 10:55:00,88.68,88.92,88.68,88.83,49044.0,88.68,88.92,88.68,88.83,49044.0
2021-12-10 11:00:00,88.81,88.87,88.41,88.41,50238.0,88.81,88.87,88.41,88.41,50238.0
2021-12-10 11:05:00,88.41,88.65,88.26,88.65,46200.0,88.41,88.65,88.26,88.65,46200.0
2021-12-10 11:10:00,88.55,88.85,88.52,88.67,48840.0,88.55,88.85,88.52,88.67,48840.0
2021-12-10 11:15:00,88.73,88.73,88.15,88.47,39744.0,88.73,88.73,88.15,88.47,39744.0
2021-12-10 11:20:00,88.38,88.38,88.2,88.28,23640.0,88.38,88.38,88.2,88.28,23640.0
2021-12-10 11:25:00,88.16,88.61,88.16,88.45,45084.0,88.16,88.61,88.16,88.45,45084.0
2021-12-10 11:30:00,88.45,88.5,88.33,88.33,35112.0,88.45,88.5,88.33,88.33,35112.0
2021-12-10 11:35:00,88.31,88.39,88.0,88.3,45780.0,88.31,88.39,88.0,88.3,45780.0
2021-12-10 11:40:00,88.3,88.46,88.09,88.41,32250.0,88.3,88.46,88.09,88.41,32250.0
2021-12-10 11:45:00,88.37,88.51,88.29,88.47,56268.0,88.37,88.51,88.29,88.47,56268.0
2021-12-10 11:50:00,88.5,88.56,88.01,88.08,39324.0,88.5,88.56,88.01,88.08,39324.0
2021-12-10 11:55:00,88.17,88.43,88.06,88.36,43302.0,88.17,88.43,88.06,88.36,43302.0
2021-12-10 12:00:00,88.3,88.34,88.04,88.15,58914.0,88.3,88.34,88.04,88.15,58914.0
2021-12-10 12:05:00,88.2,88.23,88.06,88.2,41820.0,88.2,88.23,88.06,88.2,41820.0
2021-12-10 12:10:00,88.17,88.18,87.96,88.07,153564.0,88.17,88.18,87.96,88.07,153564.0
2021-12-10 12:15:00,88.11,88.11,87.77,87.86,65322.0,88.11,88.11,87.77,87.86,65322.0
2021-12-10 12:20:00,87.85,88.02,87.85,87.96,38958.0,87.85,88.02,87.85,87.96,38958.0
2021-12-10 12:25:00,87.96,88.01,87.76,87.77,48702.0,87.96,88.01,87.76,87.77,48702.0
2021-12-10 12:30:00,87.67,87.93,87.67,87.91,27966.0,87.67,87.93,87.67,87.91,27966.0
2021-12-10 12:35:00,87.88,88.0,87.88,87.92,8400.0,87.88,88.0,87.88,87.92,8400.0
2021-12-10 12:40:00,87.98,88.05,87.92,87.92,30018.0,87.98,88.05,87.92,87.92,30018.0
2021-12-10 12:45:00,87.94,87.94,87.68,87.83,36246.0,87.94,87.94,87.68,87.83,36246.0
2021-12-10 12:50:00,87.89,88.09,87.86,88.09,14400.0,87.89,88.09,87.86,88.09,14400.0
2021-12-10 12:55:00,88.04,88.18,88.03,88.18,24378.0,88.04,88.18,88.03,88.18,24378.0
2021-12-10 13:00:00,88.15,88.26,88.09,88.16,28584.0,88.15,88.26,88.09,88.16,28584.0
2021-12-10 13:05:00,88.1,88.19,88.05,88.15,27090.0,88.1,88.19,88.05,88.15,27090.0
2021-12-10 13:10:00,88.09,88.11,87.91,87.91,23364.0,88.09,88.11,87.91,87.91,23364.0
2021-12-10 13:15:00,87.94,88.03,87.9,88.0,21822.0,87.94,88.03,87.9,88.0,21822.0
2021-12-10 13:20:00,88.0,88.08,87.99,88.01,21846.0,88.0,88.08,87.99,88.01,21846.0
2021-12-10 13:25:00,88.01,88.13,88.01,88.08,26310.0,88.01,88.13,88.01,88.08,26310.0
2021-12-10 13:30:00,88.07,88.07,87.85,87.92,10920.0,88.07,88.07,87.85,87.92,10920.0
2021-12-10 13:35:00,87.87,87.92,87.67,87.86,20250.0,87.87,87.92,87.67,87.86,20250.0
2021-12-10 13:40:00,87.85,87.97,87.84,87.88,10494.0,87.85,87.97,87.84,87.88,10494.0
2021-12-10 13:45:00,87.88,88.04,87.88,88.0,26130.0,87.88,88.04,87.88,88.0,26130.0
2021-12-10 13:50:00,87.95,88.05,87.94,88.01,18858.0,87.95,88.05,87.94,88.01,18858.0
2021-12-10 13:55:00,88.0,88.0,87.89,87.94,16434.0,88.0,88.0,87.89,87.94,16434.0
2021-12-10 14:00:00,87.9,87.91,87.68,87.82,55338.0,87.9,87.91,87.68,87.82,55338.0
2021-12-10 14:05:00,87.86,87.88,87.76,87.76,33726.0,87.86,87.88,87.76,87.76,33726.0
2021-12-10 14:10:00,87.72,87.8,87.72,87.77,6000.0,87.72,87.8,87.72,87.77,6000.0
2021-12-10 14:15:00,87.77,87.85,87.68,87.76,50364.0,87.77,87.85,87.68,87.76,50364.0
2021-12-10 14:20:00,87.77,87.83,87.6,87.6,38058.0,87.77,87.83,87.6,87.6,38058.0
2021-12-10 14:25:00,87.59,87.7,87.56,87.63,36786.0,87.59,87.7,87.56,87.63,36786.0
2021-12-10 14:30:00,87.64,87.64,87.5,87.56,36090.0,87.64,87.64,87.5,87.56,36090.0
2021-12-10 14:35:00,87.58,87.64,87.41,87.51,60330.0,87.58,87.64,87.41,87.51,60330.0
2021-12-10 14:40:00,87.53,87.55,87.31,87.31,138744.0,87.53,87.55,87.31,87.31,138744.0
2021-12-10 14:45:00,87.3,87.63,87.27,87.61,41466.0,87.3,87.63,87.27,87.61,41466.0
2021-12-10 14:50:00,87.58,87.62,87.56,87.59,36312.0,87.58,87.62,87.56,87.59,36312.0
2021-12-10 14:55:00,87.59,87.62,87.47,87.58,40596.0,87.59,87.62,87.47,87.58,40596.0
2021-12-10 15:00:00,87.56,87.88,87.55,87.83,42000.0,87.56,87.88,87.55,87.83,42000.0
2021-12-10 15:05:00,87.83,88.15,87.8,88.13,35484.0,87.83,88.15,87.8,88.13,35484.0
2021-12-10 15:10:00,88.08,88.32,88.07,88.19,70962.0,88.08,88.32,88.07,88.19,70962.0
2021-12-10 15:15:00,88.22,88.37,88.02,88.19,34812.0,88.22,88.37,88.02,88.19,34812.0
2021-12-10 15:20:00,88.21,88.67,88.2,88.64,76866.0,88.21,88.67,88.2,88.64,76866.0
2021-12-10 15:25:00,88.65,88.73,88.63,88.64,60990.0,88.65,88.73,88.63,88.64,60990.0
2021-12-10 15:30:00,88.67,88.83,88.62,88.78,70182.0,88.67,88.83,88.62,88.78,70182.0
2021-12-10 15:35:00,88.8,89.06,88.78,88.88,79380.0,88.8,89.06,88.78,88.88,79380.0
2021-12-10 15:40:00,88.86,88.92,88.6,88.62,91674.0,88.86,88.92,88.6,88.62,91674.0
2021-12-10 15:45:00,88.64,88.69,88.48,88.61,69804.0,88.64,88.69,88.48,88.61,69804.0
2021-12-10 15:50:00,88.63,88.73,88.6,88.63,120630.0,88.63,88.73,88.6,88.63,120630.0
2021-12-10 15:55:00,88.64,88.66,88.45,88.66,184710.0,88.64,88.66,88.45,88.66,184710.0
2021-12-13 09:30:00,89.99,90.33,88.64,89.51,226812.0,89.99,90.33,88.64,89.51,226812.0
2021-12-13 09:35:00,89.02,90.15,88.81,89.24,122076.0,89.02,90.15,88.81,89.24,122076.0
2021-12-13 09:40:00,89.2,89.66,89.12,89.46,51942.0,89.2,89.66,89.12,89.46,51942.0
2021-12-13 09:45:00,89.46,89.71,88.91,89.33,74208.0,89.46,89.71,88.91,89.33,74208.0
2021-12-13 09:50:00,89.17,89.82,89.17,89.35,64980.0,89.17,89.82,89.17,89.35,64980.0
2021-12-13 09:55:00,89.35,89.96,89.23,89.79,49266.0,89.35,89.96,89.23,89.79,49266.0
2021-12-13 10:00:00,89.62,89.7,89.15,89.29,31206.0,89.62,89.7,89.15,89.29,31206.0
2021-12-13 10:05:00,89.14,89.46,89.13,89.15,34506.0,89.14,89.46,89.13,89.15,34506.0
2021-12-13 10:10:00,89.08,89.23,88.95,89.11,60888.0,89.08,89.23,88.95,89.11,60888.0
2021-12-13 10:15:00,89.09,89.23,88.91,88.98,59454.0,89.09,89.23,88.91,88.98,59454.0
2021-12-13 10:20:00,88.95,89.01,88.79,88.99,49422.0,88.95,89.01,88.79,88.99,49422.0
2021-12-13 10:25:00,88.89,89.36,88.87,89.31,43632.0,88.89,89.36,88.87,89.31,43632.0
2021-12-13 10:30:00,89.23,89.29,88.94,88.95,33978.0,89.23,89.29,88.94,88.95,33978.0
2021-12-13 10:35:00,89.06,89.25,88.94,89.19,30726.0,89.06,89.25,88.94,89.19,30726.0
2021-12-13 10:40:00,89.2,89.24,88.87,89.04,55098.0,89.2,89.24,88.87,89.04,55098.0
2021-12-13 10:45:00,89.07,89.17,88.95,88.95,19662.0,89.07,89.17,88.95,88.95,19662.0
2021-12-13 10:50:00,89.02,89.16,88.91,88.96,52260.0,89.02,89.16,88.91,88.96,52260.0
2021-12-13 10:55:00,89.01,89.19,88.89,89.17,68910.0,89.01,89.19,88.89,89.17,68910.0
2021-12-13 11:00:00,89.14,89.18,88.92,89.0,58188.0,89.14,89.18,88.92,89.0,58188.0
2021-12-13 11:05:00,89.08,89.18,88.97,88.97,54876.0,89.08,89.18,88.97,88.97,54876.0
2021-12-13 11:10:00,89.06,89.17,88.99,89.06,41742.0,89.06,89.17,88.99,89.06,41742.0
2021-12-13 11:15:00,89.04,89.17,88.86,88.96,44994.0,89.04,89.17,88.86,88.96,44994.0
2021-12-13 11:20:00,89.0,89.1,88.86,89.07,73782.0,89.0,89.1,88.86,89.07,73782.0
2021-12-13 11:25:00,89.01,89.13,89.0,89.05,27132.0,89.01,89.13,89.0,89.05,27132.0
2021-12-13 11:30:00,89.03,89.08,88.64,88.69,80790.0,89.03,89.08,88.64,88.69,80790.0
2021-12-13 11:35:00,88.63,88.71,88.42,88.56,42474.0,88.63,88.71,88.42,88.56,42474.0
2021-12-13 11:40:00,88.56,88.62,88.46,88.53,77808.0,88.56,88.62,88.46,88.53,77808.0
2021-12-13 11:45:00,88.53,88.69,88.51,88.54,60162.0,88.53,88.69,88.51,88.54,60162.0
2021-12-13 11:50:00,88.6,88.8,88.52,88.55,49488.0,88.6,88.8,88.52,88.55,49488.0
2021-12-13 11:55:00,88.55,88.78,88.42,88.78,53070.0,88.55,88.78,88.42,88.78,53070.0
2021-12-13 12:00:00,88.62,88.71,88.38,88.52,92898.0,88.62,88.71,88.38,88.52,92898.0
2021-12-13 12:05:00,88.52,88.93,88.52,88.93,34782.0,88.52,88.93,88.52,88.93,34782.0
2021-12-13 12:10:00,88.89,89.0,88.83,88.92,25200.0,88.89,89.0,88.83,88.92,25200.0
2021-12-13 12:15:00,88.99,88.99,88.81,88.88,22914.0,88.99,88.99,88.81,88.88,22914.0
2021-12-13 12:20:00,88.78,88.8,88.55,88.71,17628.0,88.78,88.8,88.55,88.71,17628.0
2021-12-13 12:25:00,88.75,89.0,88.75,88.97,15672.0,88.75,89.0,88.75,88.97,15672.0
2021-12-13 12:30:00,88.94,89.04,88.89,88.91,40650.0,88.94,89.04,88.89,88.91,40650.0
2021-12-13 12:35:00,88.9,89.02,88.87,88.97,21000.0,88.9,89.02,88.87,88.97,21000.0
2021-12-13 12:40:00,88.9,89.08,88.74,88.83,45900.0,88.9,89.08,88.74,88.83,45900.0
2021-12-13 12:45:00,88.88,88.88,88.57,88.57,11400.0,88.88,88.88,88.57,88.57,11400.0
2021-12-13 12:50:00,88.63,88.75,88.59,88.59,25878.0,88.63,88.75,88.59,88.59,25878.0
2021-12-13 12:55:00,88.58,88.71,88.55,88.55,18462.0,88.58,88.71,88.55,88.55,18462.0
2021-12-13 13:00:00,88.63,88.84,88.59,88.67,27180.0,88.63,88.84,88.59,88.67,27180.0
2021-12-13 13:05:00,88.66,88.69,88.58,88.64,13896.0,88.66,88.69,88.58,88.64,13896.0
2021-12-13 13:10:00,88.61,88.65,88.52,88.57,13572.0,88.61,88.65,88.52,88.57,13572.0
2021-12-13 13:15:00,88.51,88.55,88.41,88.5,220050.0,88.51,88.55,88.41,88.5,220050.0
2021-12-13 13:20:00,88.55,88.91,88.55,88.86,14934.0,88.55,88.91,88.55,88.86,14934.0
2021-12-13 13:25:00,88.83,88.97,88.74,88.77,23952.0,88.83,88.97,88.74,88.77,23952.0
2021-12-13 13:30:00,88.72,88.77,88.63,88.75,14724.0,88.72,88.77,88.63,88.75,14724.0
2021-12-13 13:35:00,88.8,88.91,88.62,88.91,35706.0,88.8,88.91,88.62,88.91,35706.0
2021-12-13 13:40:00,88.92,89.0,88.85,88.94,18030.0,88.92,89.0,88.85,88.94,18030.0
2021-12-13 13:45:00,88.88,88.94,88.82,88.94,11514.0,88.88,88.94,88.82,88.94,11514.0
2021-12-13 13:50:00,88.95,89.36,88.95,89.18,47124.0,88.95,89.36,88.95,89.18,47124.0
2021-12-13 13:55:00,89.31,89.31,89.05,89.12,6936.0,89.31,89.31,89.05,89.12,6936.0
2021-12-13 14:00:00,89.07,89.41,89.03,89.4,26652.0,89.07,89.41,89.03,89.4,26652.0
2021-12-13 14:05:00,89.48,89.58,89.33,89.42,25794.0,89.48,89.58,89.33,89.42,25794.0
2021-12-13 14:10:00,89.44,89.52,89.27,89.42,21600.0,89.44,89.52,89.27,89.42,21600.0
2021-12-13 14:15:00,89.42,89.42,89.27,89.29,16554.0,89.42,89.42,89.27,89.29,16554.0
2021-12-13 14:20:00,89.3,89.43,89.19,89.19,40506.0,89.3,89.43,89.19,89.19,40506.0
2021-12-13 14:25:00,89.28,89.34,89.12,89.29,35670.0,89.28,89.34,89.12,89.29,35670.0
2021-12-13 14:30:00,89.35,89.35,89.17,89.31,27702.0,89.35,89.35,89.17,89.31,27702.0
2021-12-13 14:35:00,89.4,89.4,89.18,89.22,57192.0,89.4,89.4,89.18,89.22,57192.0
2021-12-13 14:40:00,89.25,89.33,89.12,89.25,43590.0,89.25,89.33,89.12,89.25,43590.0
2021-12-13 14:45:00,89.23,89.23,88.98,89.0,14706.0,89.23,89.23,88.98,89.0,14706.0
2021-12-13 14:50:00,89.07,89.19,89.05,89.06,44586.0,89.07,89.19,89.05,89.06,44586.0
2021-12-13 14:55:00,89.06,89.17,89.04,89.11,19980.0,89.06,89.17,89.04,89.11,19980.0
2021-12-13 15:00:00,89.11,89.19,89.08,89.08,62052.0,89.11,89.19,89.08,89.08,62052.0
2021-12-13 15:05:00,89.04,89.04,88.89,88.98,22806.0,89.04,89.04,88.89,88.98,22806.0
2021-12-13 15:10:00,88.97,89.17,88.93,89.15,25884.0,88.97,89.17,88.93,89.15,25884.0
2021-12-13 15:15:00,89.17,89.28,89.1,89.1,57918.0,89.17,89.28,89.1,89.1,57918.0
2021-12-13 15:20:00,89.14,89.23,89.09,89.2,19506.0,89.14,89.23,89.09,89.2,19506.0
2021-12-13 15:25:00,89.22,89.26,89.01,89.06,34440.0,89.22,89.26,89.01,89.06,34440.0
2021-12-13 15:30:00,89.06,89.39,88.96,89.39,44772.0,89.06,89.39,88.96,89.39,44772.0
2021-12-13 15:35:00,89.42,89.66,89.42,89.63,57876.0,89.42,89.66,89.42,89.63,57876.0
2021-12-13 15:40:00,89.51,89.72,89.49,89.61,87342.0,89.51,89.72,89.49,89.61,87342.0
2021-12-13 15:45:00,89.61,89.71,89.48,89.59,51366.0,89.61,89.71,89.48,89.59,51366.0
2021-12-13 15:50:00,89.56,89.56,89.1,89.21,120822.0,89.56,89.56,89.1,89.21,120822.0
2021-12-13 15:55:00,89.22,89.38,89.07,89.07,187182.0,89.22,89.38,89.07,89.07,187182.0
2021-12-14 09:30:00,87.05,88.38,86.99,87.51,139794.0,87.05,88.38,86.99,87.51,139794.0
2021-12-14 09:35:00,87.94,88.36,87.72,87.73,44646.0,87.94,88.36,87.72,87.73,44646.0
2021-12-14 09:40:00,87.83,88.4,87.73,87.81,97182.0,87.83,88.4,87.73,87.81,97182.0
2021-12-14 09:45:00,87.96,88.08,87.21,87.4,77940.0,87.96,88.08,87.21,87.4,77940.0
2021-12-14 09:50:00,87.36,87.59,87.17,87.26,142638.0,87.36,87.59,87.17,87.26,142638.0
2021-12-14 09:55:00,87.21,87.53,86.67,87.42,89808.0,87.21,87.53,86.67,87.42,89808.0
2021-12-14 10:00:00,87.37,87.37,86.5,86.5,70308.0,87.37,87.37,86.5,86.5,70308.0
2021-12-14 10:05:00,86.48,87.13,86.37,86.71,93312.0,86.48,87.13,86.37,86.71,93312.0
2021-12-14 10:10:00,86.72,86.87,86.38,86.68,29508.0,86.72,86.87,86.38,86.68,29508.0
2021-12-14 10:15:00,86.67,86.67,86.01,86.08,92730.0,86.67,86.67,86.01,86.08,92730.0
2021-12-14 10:20:00,86.06,86.33,85.99,86.27,48054.0,86.06,86.33,85.99,86.27,48054.0
2021-12-14 10:25:00,86.23,86.32,85.87,86.01,92526.0,86.23,86.32,85.87,86.01,92526.0
2021-12-14 10:30:00,86.02,86.23,85.94,86.23,57882.0,86.02,86.23,85.94,86.23,57882.0
2021-12-14 10:35:00,86.21,86.6,86.13,86.25,68754.0,86.21,86.6,86.13,86.25,68754.0
2021-12-14 10:40:00,86.38,86.38,85.58,85.84,83076.0,86.38,86.38,85.58,85.84,83076.0
2021-12-14 10:45:00,85.91,86.02,85.71,86.01,52416.0,85.91,86.02,85.71,86.01,52416.0
2021-12-14 10:50:00,85.88,86.17,85.86,86.1,87540.0,85.88,86.17,85.86,86.1,87540.0
2021-12-14 10:55:00,85.96,86.02,85.79,85.92,120684.0,85.96,86.02,85.79,85.92,120684.0
2021-12-14 11:00:00,85.86,85.87,85.38,85.72,110664.0,85.86,85.87,85.38,85.72,110664.0
2021-12-14 11:05:00,85.65,85.79,85.53,85.68,66306.0,85.65,85.79,85.53,85.68,66306.0
2021-12-14 11:10:00,85.67,86.1,85.67,85.74,62466.0,85.67,86.1,85.67,85.74,62466.0
2021-12-14 11:15:00,85.77,85.99,85.67,85.67,57528.0,85.77,85.99,85.67,85.67,57528.0
2021-12-14 11:20:00,85.6,85.83,85.48,85.76,80958.0,85.6,85.83,85.48,85.76,80958.0
2021-12-14 11:25:00,85.77,86.0,85.73,85.9,37824.0,85.77,86.0,85.73,85.9,37824.0
2021-12-14 11:30:00,85.92,85.94,85.51,85.59,85458.0,85.92,85.94,85.51,85.59,85458.0
2021-12-14 11:35:00,85.67,85.67,85.36,85.39,22326.0,85.67,85.67,85.36,85.39,22326.0
2021-12-14 11:40:00,85.4,85.45,85.17,85.22,51540.0,85.4,85.45,85.17,85.22,51540.0
2021-12-14 11:45:00,85.26,85.34,85.17,85.17,31566.0,85.26,85.34,85.17,85.17,31566.0
2021-12-14 11:50:00,85.25,85.25,84.92,84.98,47862.0,85.25,85.25,84.92,84.98,47862.0
2021-12-14 11:55:00,84.95,85.21,84.95,85.17,55590.0,84.95,85.21,84.95,85.17,55590.0
2021-12-14 12:00:00,85.11,85.11,84.76,84.76,71058.0,85.11,85.11,84.76,84.76,71058.0
2021-12-14 12:05:00,84.68,84.94,84.67,84.82,18600.0,84.68,84.94,84.67,84.82,18600.0
2021-12-14 12:10:00,84.87,85.1,84.81,85.0,44820.0,84.87,85.1,84.81,85.0,44820.0
2021-12-14 12:15:00,85.0,85.13,84.85,84.89,34248.0,85.0,85.13,84.85,84.89,34248.0
2021-12-14 12:20:00,84.87,85.21,84.87,85.19,24258.0,84.87,85.21,84.87,85.19,24258.0
2021-12-14 12:25:00,85.07,85.31,85.07,85.22,35334.0,85.07,85.31,85.07,85.22,35334.0
2021-12-14 12:30:00,85.12,85.33,85.1,85.24,41640.0,85.12,85.33,85.1,85.24,41640.0
2021-12-14 12:35:00,85.2,85.27,84.87,84.99,27900.0,85.2,85.27,84.87,84.99,27900.0
2021-12-14 12:40:00,85.01,85.15,84.81,84.84,60504.0,85.01,85.15,84.81,84.84,60504.0
2021-12-14 12:45:00,84.82,85.12,84.82,85.04,18252.0,84.82,85.12,84.82,85.04,18252.0
2021-12-14 12:50:00,85.04,85.08,84.8,84.92,39534.0,85.04,85.08,84.8,84.92,39534.0
2021-12-14 12:55:00,84.88,84.88,84.54,84.57,38628.0,84.88,84.88,84.54,84.57,38628.0
2021-12-14 13:00:00,84.58,84.74,84.52,84.66,44664.0,84.58,84.74,84.52,84.66,44664.0
2021-12-14 13:05:00,84.67,84.73,84.4,84.47,43608.0,84.67,84.73,84.4,84.47,43608.0
2021-12-14 13:10:00,84.51,84.51,84.28,84.42,54510.0,84.51,84.51,84.28,84.42,54510.0
2021-12-14 13:15:00,84.48,84.72,84.34,84.34,98628.0,84.48,84.72,84.34,84.34,98628.0
2021-12-14 13:20:00,84.35,84.52,84.35,84.37,42582.0,84.35,84.52,84.35,84.37,42582.0
2021-12-14 13:25:00,84.41,84.64,84.27,84.51,50226.0,84.41,84.64,84.27,84.51,50226.0
2021-12-14 13:30:00,84.51,84.68,84.48,84.67,102966.0,84.51,84.68,84.48,84.67,102966.0
2021-12-14 13:35:00,84.64,84.73,84.36,84.45,31242.0,84.64,84.73,84.36,84.45,31242.0
2021-12-14 13:40:00,84.37,84.55,84.35,84.42,45666.0,84.37,84.55,84.35,84.42,45666.0
2021-12-14 13:45:00,84.42,84.66,84.3,84.64,32184.0,84.42,84.66,84.3,84.64,32184.0
2021-12-14 13:50:00,84.64,84.64,84.38,84.43,19536.0,84.64,84.64,84.38,84.43,19536.0
2021-12-14 13:55:00,84.39,84.52,84.33,84.43,26376.0,84.39,84.52,84.33,84.43,26376.0
2021-12-14 14:00:00,84.43,84.5,84.3,84.42,47880.0,84.43,84.5,84.3,84.42,47880.0
2021-12-14 14:05:00,84.38,84.51,84.29,84.51,46938.0,84.38,84.51,84.29,84.51,46938.0
2021-12-14 14:10:00,84.49,84.88,84.48,84.68,26280.0,84.49,84.88,84.48,84.68,26280.0
2021-12-14 14:15:00,84.72,84.77,84.5,84.57,33024.0,84.72,84.77,84.5,84.57,33024.0
2021-12-14 14:20:00,84.55,85.0,84.51,84.99,39276.0,84.55,85.0,84.51,84.99,39276.0
2021-12-14 14:25:00,85.05,85.05,84.71,84.73,52590.0,85.05,85.05,84.71,84.73,52590.0
2021-12-14 14:30:00,84.78,84.96,84.78,84.96,21600.0,84.78,84.96,84.78,84.96,21600.0
2021-12-14 14:35:00,84.94,85.22,84.85,85.17,56790.0,84.94,85.22,84.85,85.17,56790.0
2021-12-14 14:40:00,85.23,85.42,85.1,85.42,48264.0,85.23,85.42,85.1,85.42,48264.0
2021-12-14 14:45:00,85.42,85.48,85.27,85.28,50328.0,85.42,85.48,85.27,85.28,50328.0
2021-12-14 14:50:00,85.32,85.41,85.21,85.41,55038.0,85.32,85.41,85.21,85.41,55038.0
2021-12-14 14:55:00,85.3,85.39,85.2,85.24,62328.0,85.3,85.39,85.2,85.24,62328.0
2021-12-14 15:00:00,85.27,85.36,85.17,85.35,36510.0,85.27,85.36,85.17,85.35,36510.0
2021-12-14 15:05:00,85.35,85.45,85.22,85.33,85950.0,85.35,85.45,85.22,85.33,85950.0
2021-12-14 15:10:00,85.33,85.36,85.16,85.25,39744.0,85.33,85.36,85.16,85.25,39744.0
2021-12-14 15:15:00,85.21,85.43,85.14,85.42,82644.0,85.21,85.43,85.14,85.42,82644.0
2021-12-14 15:20:00,85.39,85.73,85.39,85.7,104040.0,85.39,85.73,85.39,85.7,104040.0
2021-12-14 15:25:00,85.74,86.13,85.73,86.09,248100.0,85.74,86.13,85.73,86.09,248100.0
2021-12-14 15:30:00,86.09,86.64,86.09,86.35,117840.0,86.09,86.64,86.09,86.35,117840.0
2021-12-14 15:35:00,86.33,86.33,85.96,86.01,68760.0,86.33,86.33,85.96,86.01,68760.0
2021-12-14 15:40:00,86.01,86.02,85.58,85.58,103362.0,86.01,86.02,85.58,85.58,103362.0
2021-12-14 15:45:00,85.53,85.85,85.53,85.62,81738.0,85.53,85.85,85.53,85.62,81738.0
2021-12-14 15:50:00,85.62,85.62,85.27,85.27,136536.0,85.62,85.62,85.27,85.27,136536.0
2021-12-14 15:55:00,85.34,85.68,85.34,85.41,279282.0,85.34,85.68,85.34,85.41,279282.0
2021-12-15 09:30:00,85.79,86.67,85.67,86.35,108042.0,85.79,86.67,85.67,86.35,108042.0
2021-12-15 09:35:00,86.45,86.84,86.01,86.21,47898.0,86.45,86.84,86.01,86.21,47898.0
2021-12-15 09:40:00,86.2,86.65,85.69,86.56,71538.0,86.2,86.65,85.69,86.56,71538.0
2021-12-15 09:45:00,86.56,86.95,86.45,86.95,70428.0,86.56,86.95,86.45,86.95,70428.0
2021-12-15 09:50:00,86.95,86.99,86.52,86.98,49236.0,86.95,86.99,86.52,86.98,49236.0
2021-12-15 09:55:00,86.89,87.12,86.86,86.9,66246.0,86.89,87.12,86.86,86.9,66246.0
2021-12-15 10:00:00,86.94,87.15,86.64,86.82,77676.0,86.94,87.15,86.64,86.82,77676.0
2021-12-15 10:05:00,86.79,87.07,86.6,86.6,52770.0,86.79,87.07,86.6,86.6,52770.0
2021-12-15 10:10:00,86.69,87.11,86.44,86.68,56724.0,86.69,87.11,86.44,86.68,56724.0
2021-12-15 10:15:00,86.64,86.67,86.38,86.67,23856.0,86.64,86.67,86.38,86.67,23856.0
2021-12-15 10:20:00,86.57,86.82,86.39,86.42,41730.0,86.57,86.82,86.39,86.42,41730.0
2021-12-15 10:25:00,86.49,86.59,86.27,86.41,34374.0,86.49,86.59,86.27,86.41,34374.0
2021-12-15 10:30:00,86.4,86.81,86.33,86.75,27582.0,86.4,86.81,86.33,86.75,27582.0
2021-12-15 10:35:00,86.87,87.2,86.79,87.18,97494.0,86.87,87.2,86.79,87.18,97494.0
2021-12-15 10:40:00,87.21,87.3,86.71,86.72,61890.0,87.21,87.3,86.71,86.72,61890.0
2021-12-15 10:45:00,86.65,86.67,86.06,86.15,58584.0,86.65,86.67,86.06,86.15,58584.0
2021-12-15 10:50:00,86.14,86.14,85.69,85.81,71898.0,86.14,86.14,85.69,85.81,71898.0
2021-12-15 10:55:00,85.83,85.99,85.71,85.93,84606.0,85.83,85.99,85.71,85.93,84606.0
2021-12-15 11:00:00,85.89,86.16,85.53,86.12,72156.0,85.89,86.16,85.53,86.12,72156.0
2021-12-15 11:05:00,86.07,86.3,85.9,85.99,43782.0,86.07,86.3,85.9,85.99,43782.0
2021-12-15 11:10:00,85.99,86.04,85.89,85.94,41964.0,85.99,86.04,85.89,85.94,41964.0
2021-12-15 11:15:00,85.9,85.96,85.77,85.88,49674.0,85.9,85.96,85.77,85.88,49674.0
2021-12-15 11:20:00,85.85,85.96,85.71,85.74,36042.0,85.85,85.96,85.71,85.74,36042.0
2021-12-15 11:25:00,85.76,85.91,85.76,85.9,24810.0,85.76,85.91,85.76,85.9,24810.0
2021-12-15 11:30:00,85.8,85.83,85.73,85.82,34002.0,85.8,85.83,85.73,85.82,34002.0
2021-12-15 11:35:00,85.67,85.89,85.67,85.81,41436.0,85.67,85.89,85.67,85.81,41436.0
2021-12-15 11:40:00,85.72,85.74,85.51,85.73,29262.0,85.72,85.74,85.51,85.73,29262.0
2021-12-15 11:45:00,85.69,85.69,85.55,85.68,26616.0,85.69,85.69,85.55,85.68,26616.0
2021-12-15 11:50:00,85.67,85.83,85.57,85.57,44454.0,85.67,85.83,85.57,85.57,44454.0
2021-12-15 11:55:00,85.6,85.62,85.42,85.6,36798.0,85.6,85.62,85.42,85.6,36798.0
2021-12-15 12:00:00,85.6,85.79,85.57,85.79,35784.0,85.6,85.79,85.57,85.79,35784.0
2021-12-15 12:05:00,85.84,85.99,85.84,85.86,32946.0,85.84,85.99,85.84,85.86,32946.0
2021-12-15 12:10:00,85.83,85.91,85.72,85.8,18186.0,85.83,85.91,85.72,85.8,18186.0
2021-12-15 12:15:00,85.83,85.84,85.58,85.63,23970.0,85.83,85.84,85.58,85.63,23970.0
2021-12-15 12:20:00,85.58,85.72,85.58,85.71,20724.0,85.58,85.72,85.58,85.71,20724.0
2021-12-15 12:25:00,85.7,86.02,85.7,86.02,32754.0,85.7,86.02,85.7,86.02,32754.0
2021-12-15 12:30:00,85.98,86.08,85.88,86.08,11694.0,85.98,86.08,85.88,86.08,11694.0
2021-12-15 12:35:00,86.12,86.19,86.06,86.12,17610.0,86.12,86.19,86.06,86.12,17610.0
2021-12-15 12:40:00,86.1,86.11,86.06,86.06,13260.0,86.1,86.11,86.06,86.06,13260.0
2021-12-15 12:45:00,85.96,86.05,85.96,86.0,13824.0,85.96,86.05,85.96,86.0,13824.0
2021-12-15 12:50:00,86.06,86.2,86.03,86.15,9804.0,86.06,86.2,86.03,86.15,9804.0
2021-12-15 12:55:00,86.12,86.22,86.06,86.14,15270.0,86.12,86.22,86.06,86.14,15270.0
2021-12-15 13:00:00,86.16,86.18,85.83,86.0,35166.0,86.16,86.18,85.83,86.0,35166.0
2021-12-15 13:05:00,85.98,86.41,85.89,86.41,31416.0,85.98,86.41,85.89,86.41,31416.0
2021-12-15 13:10:00,86.38,86.38,86.17,86.18,21576.0,86.38,86.38,86.17,86.18,21576.0
2021-12-15 13:15:00,86.11,86.37,86.11,86.35,10650.0,86.11,86.37,86.11,86.35,10650.0
2021-12-15 13:20:00,86.42,86.53,86.37,86.53,15336.0,86.42,86.53,86.37,86.53,15336.0
2021-12-15 13:25:00,86.57,86.64,86.43,86.6,22476.0,86.57,86.64,86.43,86.6,22476.0
2021-12-15 13:30:00,86.58,86.76,86.54,86.69,18594.0,86.58,86.76,86.54,86.69,18594.0
2021-12-15 13:35:00,86.65,86.83,86.59,86.83,41724.0,86.65,86.83,86.59,86.83,41724.0
2021-12-15 13:40:00,86.88,87.0,86.83,87.0,31338.0,86.88,87.0,86.83,87.0,31338.0
2021-12-15 13:45:00,86.96,87.0,86.74,86.74,27300.0,86.96,87.0,86.74,86.74,27300.0
2021-12-15 13:50:00,86.91,86.95,86.89,86.95,21120.0,86.91,86.95,86.89,86.95,21120.0
2021-12-15 13:55:00,86.99,87.33,86.99,87.33,42102.0,86.99,87.33,86.99,87.33,42102.0
2021-12-15 14:00:00,87.26,87.72,86.75,87.6,79146.0,87.26,87.72,86.75,87.6,79146.0
2021-12-15 14:05:00,87.71,87.95,87.25,87.61,162960.0,87.71,87.95,87.25,87.61,162960.0
2021-12-15 14:10:00,87.54,87.85,87.29,87.69,82926.0,87.54,87.85,87.29,87.69,82926.0
2021-12-15 14:15:00,87.7,87.91,87.5,87.85,65106.0,87.7,87.91,87.5,87.85,65106.0
2021-12-15 14:20:00,87.91,87.91,87.45,87.56,93876.0,87.91,87.91,87.45,87.56,93876.0
2021-12-15 14:25:00,87.54,87.57,87.05,87.26,88674.0,87.54,87.57,87.05,87.26,88674.0
2021-12-15 14:30:00,87.26,87.44,87.01,87.12,127284.0,87.26,87.44,87.01,87.12,127284.0
2021-12-15 14:35:00,87.14,87.45,87.03,87.4,59226.0,87.14,87.45,87.03,87.4,59226.0
2021-12-15 14:40:00,87.43,87.54,87.32,87.43,42084.0,87.43,87.54,87.32,87.43,42084.0
2021-12-15 14:45:00,87.49,87.52,87.33,87.44,64068.0,87.49,87.52,87.33,87.44,64068.0
2021-12-15 14:50:00,87.43,87.9,87.43,87.64,68280.0,87.43,87.9,87.43,87.64,68280.0
2021-12-15 14:55:00,87.84,87.85,87.56,87.61,21756.0,87.84,87.85,87.56,87.61,21756.0
2021-12-15 15:00:00,87.79,88.29,87.79,88.2,37974.0,87.79,88.29,87.79,88.2,37974.0
2021-12-15 15:05:00,88.25,88.73,88.2,88.72,61710.0,88.25,88.73,88.2,88.72,61710.0
2021-12-15 15:10:00,88.73,89.09,88.63,89.06,81438.0,88.73,89.09,88.63,89.06,81438.0
2021-12-15 15:15:00,89.1,89.45,88.97,89.43,108564.0,89.1,89.45,88.97,89.43,108564.0
2021-12-15 15:20:00,89.43,89.43,89.04,89.06,85566.0,89.43,89.43,89.04,89.06,85566.0
2021-12-15 15:25:00,89.06,89.21,89.0,89.18,78186.0,89.06,89.21,89.0,89.18,78186.0
2021-12-15 15:30:00,89.15,89.71,89.15,89.67,240732.0,89.15,89.71,89.15,89.67,240732.0
2021-12-15 15:35:00,89.66,89.81,89.49,89.49,115584.0,89.66,89.81,89.49,89.49,115584.0
2021-12-15 15:40:00,89.52,89.68,89.41,89.63,126696.0,89.52,89.68,89.41,89.63,126696.0
2021-12-15 15:45:00,89.63,89.68,89.21,89.58,157380.0,89.63,89.68,89.21,89.58,157380.0
2021-12-15 15:50:00,89.5,90.1,89.34,90.1,223350.0,89.5,90.1,89.34,90.1,223350.0
2021-12-15 15:55:00,90.12,90.17,89.86,90.02,363450.0,90.12,90.17,89.86,90.02,363450.0
2021-12-16 09:30:00,90.17,90.49,89.33,89.33,163680.0,90.17,90.49,89.33,89.33,163680.0
2021-12-16 09:35:00,89.69,90.06,88.98,89.74,61398.0,89.69,90.06,88.98,89.74,61398.0
2021-12-16 09:40:00,89.77,90.16,89.31,90.16,53754.0,89.77,90.16,89.31,90.16,53754.0
2021-12-16 09:45:00,89.89,90.29,89.56,89.96,90480.0,89.89,90.29,89.56,89.96,90480.0
2021-12-16 09:50:00,89.97,90.07,89.52,89.85,78738.0,89.97,90.07,89.52,89.85,78738.0
2021-12-16 09:55:00,90.05,90.06,89.58,89.83,37494.0,90.05,90.06,89.58,89.83,37494.0
2021-12-16 10:00:00,89.82,89.9,89.18,89.25,190032.0,89.82,89.9,89.18,89.25,190032.0
2021-12-16 10:05:00,89.17,89.21,88.67,88.71,33564.0,89.17,89.21,88.67,88.71,33564.0
2021-12-16 10:10:00,88.49,88.83,88.26,88.79,53214.0,88.49,88.83,88.26,88.79,53214.0
2021-12-16 10:15:00,88.97,89.09,88.44,89.09,48870.0,88.97,89.09,88.44,89.09,48870.0
2021-12-16 10:20:00,89.0,89.26,88.84,89.26,25392.0,89.0,89.26,88.84,89.26,25392.0
2021-12-16 10:25:00,89.26,89.46,89.24,89.32,29394.0,89.26,89.46,89.24,89.32,29394.0
2021-12-16 10:30:00,89.29,89.4,88.87,89.13,45714.0,89.29,89.4,88.87,89.13,45714.0
2021-12-16 10:35:00,89.06,89.17,88.84,89.02,35778.0,89.06,89.17,88.84,89.02,35778.0
2021-12-16 10:40:00,89.06,89.08,88.83,88.83,21684.0,89.06,89.08,88.83,88.83,21684.0
2021-12-16 10:45:00,88.92,89.25,88.84,89.06,46506.0,88.92,89.25,88.84,89.06,46506.0
2021-12-16 10:50:00,89.1,89.29,88.97,88.99,35340.0,89.1,89.29,88.97,88.99,35340.0
2021-12-16 10:55:00,88.93,88.93,88.55,88.74,27354.0,88.93,88.93,88.55,88.74,27354.0
2021-12-16 11:00:00,88.8,88.83,88.25,88.26,110736.0,88.8,88.83,88.25,88.26,110736.0
2021-12-16 11:05:00,88.38,88.41,88.0,88.08,59082.0,88.38,88.41,88.0,88.08,59082.0
2021-12-16 11:10:00,88.17,88.17,87.87,88.01,35718.0,88.17,88.17,87.87,88.01,35718.0
2021-12-16 11:15:00,88.2,88.36,88.12,88.24,31014.0,88.2,88.36,88.12,88.24,31014.0
2021-12-16 11:20:00,88.23,88.27,88.12,88.25,29028.0,88.23,88.27,88.12,88.25,29028.0
2021-12-16 11:25:00,88.21,88.86,88.21,88.66,44310.0,88.21,88.86,88.21,88.66,44310.0
2021-12-16 11:30:00,88.75,88.82,88.52,88.62,50598.0,88.75,88.82,88.52,88.62,50598.0
2021-12-16 11:35:00,88.61,88.84,88.48,88.84,22476.0,88.61,88.84,88.48,88.84,22476.0
2021-12-16 11:40:00,88.86,88.93,88.74,88.78,25224.0,88.86,88.93,88.74,88.78,25224.0
2021-12-16 11:45:00,88.72,89.06,88.72,88.95,43308.0,88.72,89.06,88.72,88.95,43308.0
2021-12-16 11:50:00,88.95,89.0,88.73,88.74,27216.0,88.95,89.0,88.73,88.74,27216.0
2021-12-16 11:55:00,88.78,88.87,88.36,88.45,123696.0,88.78,88.87,88.36,88.45,123696.0
2021-12-16 12:00:00,88.45,88.87,88.45,88.77,31410.0,88.45,88.87,88.45,88.77,31410.0
2021-12-16 12:05:00,88.77,88.85,88.56,88.72,72054.0,88.77,88.85,88.56,88.72,72054.0
2021-12-16 12:10:00,88.72,88.97,88.6,88.72,153204.0,88.72,88.97,88.6,88.72,153204.0
2021-12-16 12:15:00,88.64,88.68,88.43,88.43,25182.0,88.64,88.68,88.43,88.43,25182.0
2021-12-16 12:20:00,88.48,88.54,88.11,88.11,25236.0,88.48,88.54,88.11,88.11,25236.0
2021-12-16 12:25:00,88.02,88.25,87.99,88.21,30072.0,88.02,88.25,87.99,88.21,30072.0
2021-12-16 12:30:00,88.21,88.44,88.21,88.27,27228.0,88.21,88.44,88.21,88.27,27228.0
2021-12-16 12:35:00,88.37,88.39,88.23,88.32,13260.0,88.37,88.39,88.23,88.32,13260.0
2021-12-16 12:40:00,88.3,88.37,88.05,88.37,115764.0,88.3,88.37,88.05,88.37,115764.0
2021-12-16 12:45:00,88.47,88.64,88.44,88.61,22800.0,88.47,88.64,88.44,88.61,22800.0
2021-12-16 12:50:00,88.65,88.86,88.58,88.6,18228.0,88.65,88.86,88.58,88.6,18228.0
2021-12-16 12:55:00,88.53,88.57,88.28,88.28,14910.0,88.53,88.57,88.28,88.28,14910.0
2021-12-16 13:00:00,88.29,88.36,87.9,87.95,31560.0,88.29,88.36,87.9,87.95,31560.0
2021-12-16 13:05:00,88.01,88.38,87.96,88.38,22074.0,88.01,88.38,87.96,88.38,22074.0
2021-12-16 13:10:00,88.46,88.53,88.37,88.53,22608.0,88.46,88.53,88.37,88.53,22608.0
2021-12-16 13:15:00,88.65,88.73,88.54,88.6,16062.0,88.65,88.73,88.54,88.6,16062.0
2021-12-16 13:20:00,88.65,88.76,88.58,88.7,23388.0,88.65,88.76,88.58,88.7,23388.0
2021-12-16 13:25:00,88.87,88.9,88.53,88.68,29502.0,88.87,88.9,88.53,88.68,29502.0
2021-12-16 13:30:00,88.66,88.77,88.58,88.64,13956.0,88.66,88.77,88.58,88.64,13956.0
2021-12-16 13:35:00,88.66,88.96,88.55,88.96,14934.0,88.66,88.96,88.55,88.96,14934.0
2021-12-16 13:40:00,88.86,88.9,88.71,88.71,23574.0,88.86,88.9,88.71,88.71,23574.0
2021-12-16 13:45:00,88.76,89.0,88.76,88.9,11574.0,88.76,89.0,88.76,88.9,11574.0
2021-12-16 13:50:00,88.91,88.93,88.63,88.64,13818.0,88.91,88.93,88.63,88.64,13818.0
2021-12-16 13:55:00,88.55,88.7,88.55,88.65,5808.0,88.55,88.7,88.55,88.65,5808.0
2021-12-16 14:00:00,88.71,88.76,88.55,88.55,32562.0,88.71,88.76,88.55,88.55,32562.0
2021-12-16 14:05:00,88.56,88.62,88.37,88.37,12000.0,88.56,88.62,88.37,88.37,12000.0
2021-12-16 14:10:00,88.37,88.47,88.26,88.28,109062.0,88.37,88.47,88.26,88.28,109062.0
2021-12-16 14:15:00,88.42,88.45,88.19,88.23,96420.0,88.42,88.45,88.19,88.23,96420.0
2021-12-16 14:20:00,88.18,88.26,88.02,88.1,170814.0,88.18,88.26,88.02,88.1,170814.0
2021-12-16 14:25:00,88.08,88.2,88.08,88.09,56814.0,88.08,88.2,88.08,88.09,56814.0
2021-12-16 14:30:00,88.15,88.19,88.02,88.02,13812.0,88.15,88.19,88.02,88.02,13812.0
2021-12-16 14:35:00,88.01,88.37,88.01,88.2,39990.0,88.01,88.37,88.01,88.2,39990.0
2021-12-16 14:40:00,88.21,88.24,88.06,88.2,27108.0,88.21,88.24,88.06,88.2,27108.0
2021-12-16 14:45:00,88.13,88.13,87.84,87.91,20022.0,88.13,88.13,87.84,87.91,20022.0
2021-12-16 14:50:00,87.87,87.92,87.71,87.77,180096.0,87.87,87.92,87.71,87.77,180096.0
2021-12-16 14:55:00,87.66,88.06,87.66,88.0,54144.0,87.66,88.06,87.66,88.0,54144.0
2021-12-16 15:00:00,88.05,88.05,87.79,87.94,22872.0,88.05,88.05,87.79,87.94,22872.0
2021-12-16 15:05:00,88.05,88.08,87.79,87.88,19866.0,88.05,88.08,87.79,87.88,19866.0
2021-12-16 15:10:00,87.82,88.02,87.76,87.95,37092.0,87.82,88.02,87.76,87.95,37092.0
2021-12-16 15:15:00,87.9,87.99,87.83,87.89,43218.0,87.9,87.99,87.83,87.89,43218.0
2021-12-16 15:20:00,87.89,87.91,87.73,87.74,53874.0,87.89,87.91,87.73,87.74,53874.0
2021-12-16 15:25:00,87.71,87.91,87.63,87.65,94110.0,87.71,87.91,87.63,87.65,94110.0
2021-12-16 15:30:00,87.63,87.72,87.51,87.65,77166.0,87.63,87.72,87.51,87.65,77166.0
2021-12-16 15:35:00,87.7,87.74,87.57,87.67,49554.0,87.7,87.74,87.57,87.67,49554.0
2021-12-16 15:40:00,87.65,87.79,87.47,87.57,90024.0,87.65,87.79,87.47,87.57,90024.0
2021-12-16 15:45:00,87.59,87.6,87.33,87.35,80154.0,87.59,87.6,87.33,87.35,80154.0
2021-12-16 15:50:00,87.35,87.66,87.17,87.17,140394.0,87.35,87.66,87.17,87.17,140394.0
2021-12-16 15:55:00,87.24,87.42,87.17,87.25,226656.0,87.24,87.42,87.17,87.25,226656.0
2021-12-17 09:30:00,85.55,86.98,85.55,86.52,204018.0,85.55,86.98,85.55,86.52,204018.0
2021-12-17 09:35:00,86.31,86.31,85.01,85.35,69978.0,86.31,86.31,85.01,85.35,69978.0
2021-12-17 09:40:00,85.36,85.68,84.84,85.0,204360.0,85.36,85.68,84.84,85.0,204360.0
2021-12-17 09:45:00,85.1,86.0,84.84,85.88,106164.0,85.1,86.0,84.84,85.88,106164.0
2021-12-17 09:50:00,85.98,86.6,85.84,85.97,99516.0,85.98,86.6,85.84,85.97,99516.0
2021-12-17 09:55:00,85.76,86.27,85.6,86.05,74982.0,85.76,86.27,85.6,86.05,74982.0
2021-12-17 10:00:00,86.05,86.24,85.69,86.14,35616.0,86.05,86.24,85.69,86.14,35616.0
2021-12-17 10:05:00,86.16,86.55,85.92,86.43,27714.0,86.16,86.55,85.92,86.43,27714.0
2021-12-17 10:10:00,86.42,86.42,85.97,86.04,36276.0,86.42,86.42,85.97,86.04,36276.0
2021-12-17 10:15:00,86.03,86.07,85.56,85.86,90162.0,86.03,86.07,85.56,85.86,90162.0
2021-12-17 10:20:00,85.95,86.02,85.37,85.49,43056.0,85.95,86.02,85.37,85.49,43056.0
2021-12-17 10:25:00,85.83,86.52,85.83,86.52,58050.0,85.83,86.52,85.83,86.52,58050.0
2021-12-17 10:30:00,86.61,87.34,86.55,87.33,30000.0,86.61,87.34,86.55,87.33,30000.0
2021-12-17 10:35:00,87.33,87.46,87.18,87.45,39564.0,87.33,87.46,87.18,87.45,39564.0
2021-12-17 10:40:00,87.46,87.65,87.29,87.4,47994.0,87.46,87.65,87.29,87.4,47994.0
2021-12-17 10:45:00,87.36,87.62,87.36,87.62,25230.0,87.36,87.62,87.36,87.62,25230.0
2021-12-17 10:50:00,87.55,87.55,87.17,87.17,35418.0,87.55,87.55,87.17,87.17,35418.0
2021-12-17 10:55:00,87.27,87.53,87.07,87.53,19800.0,87.27,87.53,87.07,87.53,19800.0
2021-12-17 11:00:00,87.63,87.63,87.33,87.38,25272.0,87.63,87.63,87.33,87.38,25272.0
2021-12-17 11:05:00,87.35,87.48,87.13,87.31,33150.0,87.35,87.48,87.13,87.31,33150.0
2021-12-17 11:10:00,87.34,87.68,87.33,87.49,27324.0,87.34,87.68,87.33,87.49,27324.0
2021-12-17 11:15:00,87.42,87.45,87.21,87.42,29544.0,87.42,87.45,87.21,87.42,29544.0
2021-12-17 11:20:00,87.41,87.47,87.08,87.15,22572.0,87.41,87.47,87.08,87.15,22572.0
2021-12-17 11:25:00,87.08,87.19,86.99,87.11,54972.0,87.08,87.19,86.99,87.11,54972.0
2021-12-17 11:30:00,87.09,87.2,86.55,86.7,44790.0,87.09,87.2,86.55,86.7,44790.0
2021-12-17 11:35:00,86.7,86.7,86.43,86.45,48612.0,86.7,86.7,86.43,86.45,48612.0
2021-12-17 11:40:00,86.41,86.54,85.88,86.1,47838.0,86.41,86.54,85.88,86.1,47838.0
2021-12-17 11:45:00,86.21,86.21,85.83,86.08,18870.0,86.21,86.21,85.83,86.08,18870.0
2021-12-17 11:50:00,86.2,86.55,86.2,86.55,29250.0,86.2,86.55,86.2,86.55,29250.0
2021-12-17 11:55:00,86.5,86.84,86.34,86.84,19980.0,86.5,86.84,86.34,86.84,19980.0
2021-12-17 12:00:00,86.72,86.81,86.55,86.65,22800.0,86.72,86.81,86.55,86.65,22800.0
2021-12-17 12:05:00,86.76,87.05,86.68,86.92,64524.0,86.76,87.05,86.68,86.92,64524.0
2021-12-17 12:10:00,86.89,87.3,86.83,87.29,34734.0,86.89,87.3,86.83,87.29,34734.0
2021-12-17 12:15:00,87.33,87.52,87.27,87.51,45246.0,87.33,87.52,87.27,87.51,45246.0
2021-12-17 12:20:00,87.45,87.78,87.41,87.66,59028.0,87.45,87.78,87.41,87.66,59028.0
2021-12-17 12:25:00,87.72,87.72,87.47,87.56,27684.0,87.72,87.72,87.47,87.56,27684.0
2021-12-17 12:30:00,87.57,87.83,87.49,87.68,28632.0,87.57,87.83,87.49,87.68,28632.0
2021-12-17 12:35:00,87.7,87.83,87.67,87.75,31092.0,87.7,87.83,87.67,87.75,31092.0
2021-12-17 12:40:00,87.75,87.92,87.73,87.86,42294.0,87.75,87.92,87.73,87.86,42294.0
2021-12-17 12:45:00,87.83,87.93,87.76,87.85,27228.0,87.83,87.93,87.76,87.85,27228.0
2021-12-17 12:50:00,87.85,88.06,87.52,87.56,22068.0,87.85,88.06,87.52,87.56,22068.0
2021-12-17 12:55:00,87.67,87.9,87.58,87.71,30876.0,87.67,87.9,87.58,87.71,30876.0
2021-12-17 13:00:00,87.71,87.96,87.5,87.92,20670.0,87.71,87.96,87.5,87.92,20670.0
2021-12-17 13:05:00,87.92,87.92,87.55,87.7,25182.0,87.92,87.92,87.55,87.7,25182.0
2021-12-17 13:10:00,87.71,87.98,87.51,87.87,21162.0,87.71,87.98,87.51,87.87,21162.0
2021-12-17 13:15:00,87.96,88.06,87.84,88.06,15078.0,87.96,88.06,87.84,88.06,15078.0
2021-12-17 13:20:00,88.0,88.17,87.98,88.09,23934.0,88.0,88.17,87.98,88.09,23934.0
2021-12-17 13:25:00,88.08,88.27,88.02,88.24,24048.0,88.08,88.27,88.02,88.24,24048.0
2021-12-17 13:30:00,88.24,88.25,88.12,88.14,10098.0,88.24,88.25,88.12,88.14,10098.0
2021-12-17 13:35:00,88.13,88.24,88.02,88.03,35220.0,88.13,88.24,88.02,88.03,35220.0
2021-12-17 13:40:00,88.14,88.22,88.05,88.11,24474.0,88.14,88.22,88.05,88.11,24474.0
2021-12-17 13:45:00,88.09,88.31,88.09,88.3,9600.0,88.09,88.31,88.09,88.3,9600.0
2021-12-17 13:50:00,88.3,88.4,88.24,88.39,19560.0,88.3,88.4,88.24,88.39,19560.0
2021-12-17 13:55:00,88.42,88.61,88.39,88.61,29850.0,88.42,88.61,88.39,88.61,29850.0
2021-12-17 14:00:00,88.57,88.57,88.33,88.36,34230.0,88.57,88.57,88.33,88.36,34230.0
2021-12-17 14:05:00,88.33,88.61,88.32,88.56,10620.0,88.33,88.61,88.32,88.56,10620.0
2021-12-17 14:10:00,88.61,88.77,88.58,88.72,32076.0,88.61,88.77,88.58,88.72,32076.0
2021-12-17 14:15:00,88.69,88.79,88.57,88.71,35814.0,88.69,88.79,88.57,88.71,35814.0
2021-12-17 14:20:00,88.67,88.71,88.52,88.53,42054.0,88.67,88.71,88.52,88.53,42054.0
2021-12-17 14:25:00,88.43,88.5,88.12,88.22,30216.0,88.43,88.5,88.12,88.22,30216.0
2021-12-17 14:30:00,88.33,88.44,88.27,88.4,28098.0,88.33,88.44,88.27,88.4,28098.0
2021-12-17 14:35:00,88.33,88.61,88.3,88.34,40926.0,88.33,88.61,88.3,88.34,40926.0
2021-12-17 14:40:00,88.38,88.61,88.38,88.61,39888.0,88.38,88.61,88.38,88.61,39888.0
2021-12-17 14:45:00,88.55,88.56,88.42,88.42,22320.0,88.55,88.56,88.42,88.42,22320.0
2021-12-17 14:50:00,88.35,88.48,88.25,88.25,44490.0,88.35,88.48,88.25,88.25,44490.0
2021-12-17 14:55:00,88.14,88.45,88.13,88.45,46200.0,88.14,88.45,88.13,88.45,46200.0
2021-12-17 15:00:00,88.37,88.55,88.33,88.47,35502.0,88.37,88.55,88.33,88.47,35502.0
2021-12-17 15:05:00,88.48,88.62,88.36,88.57,54840.0,88.48,88.62,88.36,88.57,54840.0
2021-12-17 15:10:00,88.53,88.71,88.49,88.67,38574.0,88.53,88.71,88.49,88.67,38574.0
2021-12-17 15:15:00,88.71,88.83,88.48,88.7,38406.0,88.71,88.83,88.48,88.7,38406.0
2021-12-17 15:20:00,88.67,88.81,88.58,88.74,22794.0,88.67,88.81,88.58,88.74,22794.0
2021-12-17 15:25:00,88.64,88.7,88.4,88.49,35688.0,88.64,88.7,88.4,88.49,35688.0
2021-12-17 15:30:00,88.42,88.48,88.08,88.17,57420.0,88.42,88.48,88.08,88.17,57420.0
2021-12-17 15:35:00,88.12,88.33,87.96,88.28,74634.0,88.12,88.33,87.96,88.28,74634.0
2021-12-17 15:40:00,88.27,88.6,88.25,88.34,64860.0,88.27,88.6,88.25,88.34,64860.0
2021-12-17 15:45:00,88.28,88.32,88.01,88.15,79926.0,88.28,88.32,88.01,88.15,79926.0
2021-12-17 15:50:00,87.5,88.76,86.93,88.67,1022436.0,87.5,88.76,86.93,88.67,1022436.0
2021-12-17 15:55:00,88.7,88.7,87.74,88.51,998238.0,88.7,88.7,87.74,88.51,998238.0
2021-12-20 09:30:00,86.67,87.08,86.42,86.97,142914.0,86.67,87.08,86.42,86.97,142914.0
2021-12-20 09:35:00,86.96,87.86,86.96,87.83,40584.0,86.96,87.86,86.96,87.83,40584.0
2021-12-20 09:40:00,87.81,88.2,86.8,87.7,31926.0,87.81,88.2,86.8,87.7,31926.0
2021-12-20 09:45:00,87.68,88.0,87.35,87.73,23190.0,87.68,88.0,87.35,87.73,23190.0
2021-12-20 09:50:00,87.77,88.07,87.21,87.84,25902.0,87.77,88.07,87.21,87.84,25902.0
2021-12-20 09:55:00,88.17,88.69,87.96,88.26,46692.0,88.17,88.69,87.96,88.26,46692.0
2021-12-20 10:00:00,88.36,88.51,87.97,88.41,210438.0,88.36,88.51,87.97,88.41,210438.0
2021-12-20 10:05:00,88.33,88.44,88.05,88.17,414240.0,88.33,88.44,88.05,88.17,414240.0
2021-12-20 10:10:00,88.09,88.39,87.97,88.16,194382.0,88.09,88.39,87.97,88.16,194382.0
2021-12-20 10:15:00,88.18,88.72,88.18,88.41,61674.0,88.18,88.72,88.18,88.41,61674.0
2021-12-20 10:20:00,88.29,88.64,88.28,88.39,34194.0,88.29,88.64,88.28,88.39,34194.0
2021-12-20 10:25:00,88.23,88.67,88.23,88.43,23154.0,88.23,88.67,88.23,88.43,23154.0
2021-12-20 10:30:00,88.32,88.5,88.14,88.28,40602.0,88.32,88.5,88.14,88.28,40602.0
2021-12-20 10:35:00,88.25,88.75,88.25,88.52,30648.0,88.25,88.75,88.25,88.52,30648.0
2021-12-20 10:40:00,88.51,88.67,88.46,88.62,16866.0,88.51,88.67,88.46,88.62,16866.0
2021-12-20 10:45:00,88.5,88.63,88.33,88.58,45930.0,88.5,88.63,88.33,88.58,45930.0
2021-12-20 10:50:00,88.6,88.67,88.16,88.21,63006.0,88.6,88.67,88.16,88.21,63006.0
2021-12-20 10:55:00,88.17,88.33,88.05,88.16,54006.0,88.17,88.33,88.05,88.16,54006.0
2021-12-20 11:00:00,88.25,88.31,88.04,88.04,13560.0,88.25,88.31,88.04,88.04,13560.0
2021-12-20 11:05:00,87.95,87.95,87.52,87.72,44424.0,87.95,87.95,87.52,87.72,44424.0
2021-12-20 11:10:00,87.64,87.71,87.5,87.56,30132.0,87.64,87.71,87.5,87.56,30132.0
2021-12-20 11:15:00,87.54,87.71,87.42,87.71,22866.0,87.54,87.71,87.42,87.71,22866.0
2021-12-20 11:20:00,87.82,88.07,87.63,87.92,26406.0,87.82,88.07,87.63,87.92,26406.0
2021-12-20 11:25:00,88.02,88.02,87.72,87.75,17016.0,88.02,88.02,87.72,87.75,17016.0
2021-12-20 11:30:00,87.7,87.87,87.64,87.7,18684.0,87.7,87.87,87.64,87.7,18684.0
2021-12-20 11:35:00,87.56,87.66,87.46,87.63,16458.0,87.56,87.66,87.46,87.63,16458.0
2021-12-20 11:40:00,87.62,87.71,87.53,87.6,27216.0,87.62,87.71,87.53,87.6,27216.0
2021-12-20 11:45:00,87.66,87.66,87.41,87.57,17136.0,87.66,87.66,87.41,87.57,17136.0
2021-12-20 11:50:00,87.72,87.77,87.53,87.74,16206.0,87.72,87.77,87.53,87.74,16206.0
2021-12-20 11:55:00,87.71,88.12,87.71,88.09,9504.0,87.71,88.12,87.71,88.09,9504.0
2021-12-20 12:00:00,88.21,88.21,87.96,88.12,6630.0,88.21,88.21,87.96,88.12,6630.0
2021-12-20 12:05:00,88.11,88.11,87.96,87.96,10800.0,88.11,88.11,87.96,87.96,10800.0
2021-12-20 12:10:00,87.94,88.04,87.93,88.0,6000.0,87.94,88.04,87.93,88.0,6000.0
2021-12-20 12:15:00,88.15,88.26,88.11,88.13,15300.0,88.15,88.26,88.11,88.13,15300.0
2021-12-20 12:20:00,87.95,88.08,87.92,88.08,13080.0,87.95,88.08,87.92,88.08,13080.0
2021-12-20 12:25:00,88.09,88.24,87.99,87.99,19878.0,88.09,88.24,87.99,87.99,19878.0
2021-12-20 12:30:00,87.98,88.05,87.83,87.86,20562.0,87.98,88.05,87.83,87.86,20562.0
2021-12-20 12:35:00,87.87,88.08,87.87,88.02,24600.0,87.87,88.08,87.87,88.02,24600.0
2021-12-20 12:40:00,88.06,88.07,88.0,88.05,3132.0,88.06,88.07,88.0,88.05,3132.0
2021-12-20 12:45:00,88.0,88.0,87.93,87.99,7974.0,88.0,88.0,87.93,87.99,7974.0
2021-12-20 12:50:00,88.0,88.26,88.0,88.19,7200.0,88.0,88.26,88.0,88.19,7200.0
2021-12-20 12:55:00,88.24,88.24,87.93,87.98,16842.0,88.24,88.24,87.93,87.98,16842.0
2021-12-20 13:00:00,87.97,88.07,87.83,88.07,26988.0,87.97,88.07,87.83,88.07,26988.0
2021-12-20 13:05:00,88.0,88.17,88.0,88.06,13200.0,88.0,88.17,88.0,88.06,13200.0
2021-12-20 13:10:00,88.12,88.2,88.05,88.19,17928.0,88.12,88.2,88.05,88.19,17928.0
2021-12-20 13:15:00,88.2,88.42,88.15,88.15,21666.0,88.2,88.42,88.15,88.15,21666.0
2021-12-20 13:20:00,88.11,88.2,88.02,88.2,13200.0,88.11,88.2,88.02,88.2,13200.0
2021-12-20 13:25:00,88.27,88.35,88.15,88.15,9600.0,88.27,88.35,88.15,88.15,9600.0
2021-12-20 13:30:00,88.15,88.28,88.07,88.07,20154.0,88.15,88.28,88.07,88.07,20154.0
2021-12-20 13:35:00,88.07,88.21,88.0,88.21,26400.0,88.07,88.21,88.0,88.21,26400.0
2021-12-20 13:40:00,88.26,88.34,88.21,88.33,13944.0,88.26,88.34,88.21,88.33,13944.0
2021-12-20 13:45:00,88.31,88.31,88.19,88.19,4200.0,88.31,88.31,88.19,88.19,4200.0
2021-12-20 13:50:00,88.22,88.37,88.11,88.37,17046.0,88.22,88.37,88.11,88.37,17046.0
2021-12-20 13:55:00,88.44,88.45,88.21,88.26,10428.0,88.44,88.45,88.21,88.26,10428.0
2021-12-20 14:00:00,88.26,88.26,88.01,88.01,31758.0,88.26,88.26,88.01,88.01,31758.0
2021-12-20 14:05:00,88.04,88.17,88.04,88.17,6900.0,88.04,88.17,88.04,88.17,6900.0
2021-12-20 14:10:00,88.19,88.19,88.14,88.17,7800.0,88.19,88.19,88.14,88.17,7800.0
2021-12-20 14:15:00,88.25,88.27,88.17,88.17,13044.0,88.25,88.27,88.17,88.17,13044.0
2021-12-20 14:20:00,88.17,88.17,88.0,88.01,17400.0,88.17,88.17,88.0,88.01,17400.0
2021-12-20 14:25:00,87.95,88.02,87.89,87.95,14760.0,87.95,88.02,87.89,87.95,14760.0
2021-12-20 14:30:00,88.02,88.02,87.85,87.88,13866.0,88.02,88.02,87.85,87.88,13866.0
2021-12-20 14:35:00,87.91,87.91,87.81,87.81,16416.0,87.91,87.91,87.81,87.81,16416.0
2021-12-20 14:40:00,87.81,87.9,87.81,87.88,11214.0,87.81,87.9,87.81,87.88,11214.0
2021-12-20 14:45:00,88.01,88.16,87.93,88.11,18300.0,88.01,88.16,87.93,88.11,18300.0
2021-12-20 14:50:00,88.2,88.26,88.17,88.25,17664.0,88.2,88.26,88.17,88.25,17664.0
2021-12-20 14:55:00,88.26,88.4,88.13,88.21,20400.0,88.26,88.4,88.13,88.21,20400.0
2021-12-20 15:00:00,88.23,88.38,88.23,88.35,23100.0,88.23,88.38,88.23,88.35,23100.0
2021-12-20 15:05:00,88.41,88.5,88.37,88.44,13200.0,88.41,88.5,88.37,88.44,13200.0
2021-12-20 15:10:00,88.39,88.5,88.38,88.39,11400.0,88.39,88.5,88.38,88.39,11400.0
2021-12-20 15:15:00,88.39,88.54,88.39,88.52,20778.0,88.39,88.54,88.39,88.52,20778.0
2021-12-20 15:20:00,88.53,88.55,88.36,88.42,10800.0,88.53,88.55,88.36,88.42,10800.0
2021-12-20 15:25:00,88.38,88.48,88.32,88.44,17832.0,88.38,88.48,88.32,88.44,17832.0
2021-12-20 15:30:00,88.45,88.48,88.12,88.15,16860.0,88.45,88.48,88.12,88.15,16860.0
2021-12-20 15:35:00,88.1,88.31,88.1,88.19,18228.0,88.1,88.31,88.1,88.19,18228.0
2021-12-20 15:40:00,88.15,88.35,88.12,88.12,17358.0,88.15,88.35,88.12,88.12,17358.0
2021-12-20 15:45:00,88.11,88.32,88.02,88.09,22170.0,88.11,88.32,88.02,88.09,22170.0
2021-12-20 15:50:00,88.05,88.4,88.02,88.31,63114.0,88.05,88.4,88.02,88.31,63114.0
2021-12-20 15:55:00,88.3,88.42,88.21,88.39,120414.0,88.3,88.42,88.21,88.39,120414.0
2021-12-21 09:30:00,88.72,88.83,87.79,87.93,78252.0,88.72,88.83,87.79,87.93,78252.0
2021-12-21 09:35:00,87.92,88.15,87.27,87.96,75384.0,87.92,88.15,87.27,87.96,75384.0
2021-12-21 09:40:00,88.0,88.0,87.17,87.36,100824.0,88.0,88.0,87.17,87.36,100824.0
2021-12-21 09:45:00,87.27,87.45,86.83,86.83,149304.0,87.27,87.45,86.83,86.83,149304.0
2021-12-21 09:50:00,86.76,87.35,86.51,87.07,52140.0,86.76,87.35,86.51,87.07,52140.0
2021-12-21 09:55:00,86.96,87.0,86.67,86.71,29184.0,86.96,87.0,86.67,86.71,29184.0
2021-12-21 10:00:00,86.74,86.92,86.42,86.48,65550.0,86.74,86.92,86.42,86.48,65550.0
2021-12-21 10:05:00,86.46,86.69,86.33,86.33,48210.0,86.46,86.69,86.33,86.33,48210.0
2021-12-21 10:10:00,86.33,86.61,86.27,86.54,44418.0,86.33,86.61,86.27,86.54,44418.0
2021-12-21 10:15:00,86.6,86.83,86.57,86.83,35190.0,86.6,86.83,86.57,86.83,35190.0
2021-12-21 10:20:00,86.86,86.89,86.56,86.74,44346.0,86.86,86.89,86.56,86.74,44346.0
2021-12-21 10:25:00,86.6,86.74,86.33,86.74,30852.0,86.6,86.74,86.33,86.74,30852.0
2021-12-21 10:30:00,86.74,86.91,86.58,86.7,28332.0,86.74,86.91,86.58,86.7,28332.0
2021-12-21 10:35:00,86.71,87.06,86.7,86.91,24846.0,86.71,87.06,86.7,86.91,24846.0
2021-12-21 10:40:00,86.97,87.01,86.83,86.94,21000.0,86.97,87.01,86.83,86.94,21000.0
2021-12-21 10:45:00,86.89,87.02,86.67,86.88,30750.0,86.89,87.02,86.67,86.88,30750.0
2021-12-21 10:50:00,86.75,86.91,86.7,86.91,20898.0,86.75,86.91,86.7,86.91,20898.0
2021-12-21 10:55:00,86.86,86.96,86.82,86.94,16518.0,86.86,86.96,86.82,86.94,16518.0
2021-12-21 11:00:00,86.9,87.09,86.84,86.97,39060.0,86.9,87.09,86.84,86.97,39060.0
2021-12-21 11:05:00,86.98,87.37,86.92,87.31,72528.0,86.98,87.37,86.92,87.31,72528.0
2021-12-21 11:10:00,87.37,87.66,87.29,87.4,104370.0,87.37,87.66,87.29,87.4,104370.0
2021-12-21 11:15:00,87.47,87.64,87.18,87.18,52800.0,87.47,87.64,87.18,87.18,52800.0
2021-12-21 11:20:00,87.17,87.26,87.02,87.02,19458.0,87.17,87.26,87.02,87.02,19458.0
2021-12-21 11:25:00,87.12,87.24,87.1,87.13,20256.0,87.12,87.24,87.1,87.13,20256.0
2021-12-21 11:30:00,87.17,87.3,87.14,87.3,29856.0,87.17,87.3,87.14,87.3,29856.0
2021-12-21 11:35:00,87.24,87.6,87.02,87.6,23076.0,87.24,87.6,87.02,87.6,23076.0
2021-12-21 11:40:00,87.6,87.68,87.48,87.68,34170.0,87.6,87.68,87.48,87.68,34170.0
2021-12-21 11:45:00,87.59,87.63,87.46,87.5,38556.0,87.59,87.63,87.46,87.5,38556.0
2021-12-21 11:50:00,87.55,87.75,87.55,87.71,40404.0,87.55,87.75,87.55,87.71,40404.0
2021-12-21 11:55:00,87.71,87.71,87.51,87.67,24750.0,87.71,87.71,87.51,87.67,24750.0
2021-12-21 12:00:00,87.67,87.79,87.61,87.67,17988.0,87.67,87.79,87.61,87.67,17988.0
2021-12-21 12:05:00,87.63,87.92,87.6,87.92,22824.0,87.63,87.92,87.6,87.92,22824.0
2021-12-21 12:10:00,87.9,88.07,87.9,88.07,38004.0,87.9,88.07,87.9,88.07,38004.0
2021-12-21 12:15:00,88.0,88.03,87.95,87.96,10008.0,88.0,88.03,87.95,87.96,10008.0
2021-12-21 12:20:00,87.95,88.11,87.91,88.11,13632.0,87.95,88.11,87.91,88.11,13632.0
2021-12-21 12:25:00,88.05,88.18,88.04,88.04,28512.0,88.05,88.18,88.04,88.04,28512.0
2021-12-21 12:30:00,87.97,88.33,87.96,88.33,37008.0,87.97,88.33,87.96,88.33,37008.0
2021-12-21 12:35:00,88.24,88.27,88.18,88.18,13998.0,88.24,88.27,88.18,88.18,13998.0
2021-12-21 12:40:00,88.18,88.24,88.09,88.14,17100.0,88.18,88.24,88.09,88.14,17100.0
2021-12-21 12:45:00,88.17,88.17,87.92,88.03,21828.0,88.17,88.17,87.92,88.03,21828.0
2021-12-21 12:50:00,88.08,88.23,88.08,88.23,14466.0,88.08,88.23,88.08,88.23,14466.0
2021-12-21 12:55:00,88.18,88.32,88.16,88.2,15684.0,88.18,88.32,88.16,88.2,15684.0
2021-12-21 13:00:00,88.2,88.44,88.14,88.37,34626.0,88.2,88.44,88.14,88.37,34626.0
2021-12-21 13:05:00,88.34,88.55,88.23,88.49,38652.0,88.34,88.55,88.23,88.49,38652.0
2021-12-21 13:10:00,88.39,88.44,88.36,88.42,31128.0,88.39,88.44,88.36,88.42,31128.0
2021-12-21 13:15:00,88.34,88.42,88.27,88.33,29358.0,88.34,88.42,88.27,88.33,29358.0
2021-12-21 13:20:00,88.32,88.44,88.3,88.36,12000.0,88.32,88.44,88.3,88.36,12000.0
2021-12-21 13:25:00,88.37,88.39,88.32,88.39,14400.0,88.37,88.39,88.32,88.39,14400.0
2021-12-21 13:30:00,88.38,88.38,88.25,88.28,21198.0,88.38,88.38,88.25,88.28,21198.0
2021-12-21 13:35:00,88.21,88.69,88.21,88.46,35832.0,88.21,88.69,88.21,88.46,35832.0
2021-12-21 13:40:00,88.56,88.69,88.49,88.49,19494.0,88.56,88.69,88.49,88.49,19494.0
2021-12-21 13:45:00,88.54,88.66,88.53,88.65,17070.0,88.54,88.66,88.53,88.65,17070.0
2021-12-21 13:50:00,88.63,88.75,88.53,88.53,32400.0,88.63,88.75,88.53,88.53,32400.0
2021-12-21 13:55:00,88.52,88.7,88.46,88.6,20226.0,88.52,88.7,88.46,88.6,20226.0
2021-12-21 14:00:00,88.66,88.74,88.52,88.52,26010.0,88.66,88.74,88.52,88.52,26010.0
2021-12-21 14:05:00,88.5,88.64,88.49,88.58,31350.0,88.5,88.64,88.49,88.58,31350.0
2021-12-21 14:10:00,88.55,88.59,88.45,88.45,18798.0,88.55,88.59,88.45,88.45,18798.0
2021-12-21 14:15:00,88.48,88.53,88.41,88.44,15702.0,88.48,88.53,88.41,88.44,15702.0
2021-12-21 14:20:00,88.41,88.47,88.37,88.41,16200.0,88.41,88.47,88.37,88.41,16200.0
2021-12-21 14:25:00,88.45,88.66,88.45,88.6,38304.0,88.45,88.66,88.45,88.6,38304.0
2021-12-21 14:30:00,88.65,88.81,88.56,88.71,23964.0,88.65,88.81,88.56,88.71,23964.0
2021-12-21 14:35:00,88.68,88.75,88.62,88.73,13800.0,88.68,88.75,88.62,88.73,13800.0
2021-12-21 14:40:00,88.75,88.87,88.75,88.77,39162.0,88.75,88.87,88.75,88.77,39162.0
2021-12-21 14:45:00,88.77,89.01,88.77,88.97,48324.0,88.77,89.01,88.77,88.97,48324.0
2021-12-21 14:50:00,88.99,89.01,88.92,88.94,10200.0,88.99,89.01,88.92,88.94,10200.0
2021-12-21 14:55:00,88.97,89.11,88.92,89.02,29088.0,88.97,89.11,88.92,89.02,29088.0
2021-12-21 15:00:00,89.11,89.22,89.07,89.13,26178.0,89.11,89.22,89.07,89.13,26178.0
2021-12-21 15:05:00,89.13,89.16,88.98,89.1,34554.0,89.13,89.16,88.98,89.1,34554.0
2021-12-21 15:10:00,89.1,89.2,89.02,89.02,20670.0,89.1,89.2,89.02,89.02,20670.0
2021-12-21 15:15:00,88.99,89.13,88.98,89.13,25374.0,88.99,89.13,88.98,89.13,25374.0
2021-12-21 15:20:00,89.08,89.16,88.95,89.0,46458.0,89.08,89.16,88.95,89.0,46458.0
2021-12-21 15:25:00,89.1,89.2,89.08,89.08,47844.0,89.1,89.2,89.08,89.08,47844.0
2021-12-21 15:30:00,89.12,89.27,89.12,89.21,109506.0,89.12,89.27,89.12,89.21,109506.0
2021-12-21 15:35:00,89.2,89.29,89.01,89.12,96342.0,89.2,89.29,89.01,89.12,96342.0
2021-12-21 15:40:00,89.12,89.29,89.06,89.24,45696.0,89.12,89.29,89.06,89.24,45696.0
2021-12-21 15:45:00,89.26,89.36,89.24,89.3,68634.0,89.26,89.36,89.24,89.3,68634.0
2021-12-21 15:50:00,89.34,89.64,89.34,89.61,212214.0,89.34,89.64,89.34,89.61,212214.0
2021-12-21 15:55:00,89.59,89.62,89.43,89.61,236400.0,89.59,89.62,89.43,89.61,236400.0
2021-12-22 09:30:00,88.43,90.25,88.43,89.31,193710.0,88.43,90.25,88.43,89.31,193710.0
2021-12-22 09:35:00,89.37,89.82,89.36,89.82,25626.0,89.37,89.82,89.36,89.82,25626.0
2021-12-22 09:40:00,89.6,89.7,89.29,89.29,6600.0,89.6,89.7,89.29,89.29,6600.0
2021-12-22 09:45:00,89.59,90.0,89.59,89.99,20184.0,89.59,90.0,89.59,89.99,20184.0
2021-12-22 09:50:00,89.92,90.0,89.67,89.69,30738.0,89.92,90.0,89.67,89.69,30738.0
2021-12-22 09:55:00,89.84,89.92,89.08,89.28,10176.0,89.84,89.92,89.08,89.28,10176.0
2021-12-22 10:00:00,89.41,89.5,88.85,89.11,23010.0,89.41,89.5,88.85,89.11,23010.0
2021-12-22 10:05:00,88.8,89.03,88.67,88.83,21846.0,88.8,89.03,88.67,88.83,21846.0
2021-12-22 10:10:00,88.94,89.36,88.94,89.14,36804.0,88.94,89.36,88.94,89.14,36804.0
2021-12-22 10:15:00,89.24,89.53,89.24,89.52,5436.0,89.24,89.53,89.24,89.52,5436.0
2021-12-22 10:20:00,89.67,89.83,89.5,89.83,20970.0,89.67,89.83,89.5,89.83,20970.0
2021-12-22 10:25:00,89.67,89.82,89.53,89.61,12984.0,89.67,89.82,89.53,89.61,12984.0
2021-12-22 10:30:00,89.56,89.93,89.56,89.81,13776.0,89.56,89.93,89.56,89.81,13776.0
2021-12-22 10:35:00,89.76,90.12,89.72,90.08,28626.0,89.76,90.12,89.72,90.08,28626.0
2021-12-22 10:40:00,90.16,90.27,90.11,90.16,44532.0,90.16,90.27,90.11,90.16,44532.0
2021-12-22 10:45:00,90.17,90.35,90.17,90.35,40932.0,90.17,90.35,90.17,90.35,40932.0
2021-12-22 10:50:00,90.43,90.66,90.37,90.66,76776.0,90.43,90.66,90.37,90.66,76776.0
2021-12-22 10:55:00,90.62,90.88,90.62,90.63,42024.0,90.62,90.88,90.62,90.63,42024.0
2021-12-22 11:00:00,90.7,90.7,90.55,90.55,27618.0,90.7,90.7,90.55,90.55,27618.0
2021-12-22 11:05:00,90.46,90.71,90.42,90.71,16542.0,90.46,90.71,90.42,90.71,16542.0
2021-12-22 11:10:00,90.7,90.96,90.7,90.74,42354.0,90.7,90.96,90.7,90.74,42354.0
2021-12-22 11:15:00,90.78,90.95,90.76,90.9,24066.0,90.78,90.95,90.76,90.9,24066.0
2021-12-22 11:20:00,90.9,90.95,90.71,90.76,26796.0,90.9,90.95,90.71,90.76,26796.0
2021-12-22 11:25:00,90.71,91.16,90.71,91.02,54342.0,90.71,91.16,90.71,91.02,54342.0
2021-12-22 11:30:00,90.98,91.17,90.88,91.15,31182.0,90.98,91.17,90.88,91.15,31182.0
2021-12-22 11:35:00,91.12,91.32,91.08,91.18,42210.0,91.12,91.32,91.08,91.18,42210.0
2021-12-22 11:40:00,91.18,91.49,91.13,91.44,67464.0,91.18,91.49,91.13,91.44,67464.0
2021-12-22 11:45:00,91.4,91.42,91.01,91.12,30174.0,91.4,91.42,91.01,91.12,30174.0
2021-12-22 11:50:00,91.1,91.41,91.05,91.41,14376.0,91.1,91.41,91.05,91.41,14376.0
2021-12-22 11:55:00,91.27,91.39,91.27,91.36,8988.0,91.27,91.39,91.27,91.36,8988.0
2021-12-22 12:00:00,91.32,91.49,91.17,91.45,38448.0,91.32,91.49,91.17,91.45,38448.0
2021-12-22 12:05:00,91.45,91.49,91.32,91.43,79392.0,91.45,91.49,91.32,91.43,79392.0
2021-12-22 12:10:00,91.37,91.55,91.23,91.55,40902.0,91.37,91.55,91.23,91.55,40902.0
2021-12-22 12:15:00,91.51,91.55,91.28,91.31,27996.0,91.51,91.55,91.28,91.31,27996.0
2021-12-22 12:20:00,91.31,91.54,91.24,91.44,64764.0,91.31,91.54,91.24,91.44,64764.0
2021-12-22 12:25:00,91.5,91.54,91.41,91.46,32478.0,91.5,91.54,91.41,91.46,32478.0
2021-12-22 12:30:00,91.5,91.78,91.5,91.56,108474.0,91.5,91.78,91.5,91.56,108474.0
2021-12-22 12:35:00,91.48,91.55,91.45,91.48,30600.0,91.48,91.55,91.45,91.48,30600.0
2021-12-22 12:40:00,91.45,91.53,91.43,91.5,22824.0,91.45,91.53,91.43,91.5,22824.0
2021-12-22 12:45:00,91.53,91.63,91.51,91.53,31140.0,91.53,91.63,91.51,91.53,31140.0
2021-12-22 12:50:00,91.58,91.6,91.49,91.57,16956.0,91.58,91.6,91.49,91.57,16956.0
2021-12-22 12:55:00,91.52,91.84,91.47,91.81,85842.0,91.52,91.84,91.47,91.81,85842.0
2021-12-22 13:00:00,91.78,91.83,91.6,91.83,180252.0,91.78,91.83,91.6,91.83,180252.0
2021-12-22 13:05:00,91.81,92.05,91.81,91.94,128202.0,91.81,92.05,91.81,91.94,128202.0
2021-12-22 13:10:00,91.96,92.21,91.96,92.16,88794.0,91.96,92.21,91.96,92.16,88794.0
2021-12-22 13:15:00,92.15,92.15,91.7,91.8,27378.0,92.15,92.15,91.7,91.8,27378.0
2021-12-22 13:20:00,91.81,91.93,91.81,91.88,18696.0,91.81,91.93,91.81,91.88,18696.0
2021-12-22 13:25:00,91.87,92.01,91.84,92.0,30582.0,91.87,92.01,91.84,92.0,30582.0
2021-12-22 13:30:00,92.01,92.13,91.96,92.13,19686.0,92.01,92.13,91.96,92.13,19686.0
2021-12-22 13:35:00,92.07,92.09,91.74,91.74,32760.0,92.07,92.09,91.74,91.74,32760.0
2021-12-22 13:40:00,91.75,91.86,91.67,91.76,23988.0,91.75,91.86,91.67,91.76,23988.0
2021-12-22 13:45:00,91.77,91.77,91.57,91.63,26964.0,91.77,91.77,91.57,91.63,26964.0
2021-12-22 13:50:00,91.72,91.8,91.61,91.8,23784.0,91.72,91.8,91.61,91.8,23784.0
2021-12-22 13:55:00,91.69,91.79,91.56,91.57,5400.0,91.69,91.79,91.56,91.57,5400.0
2021-12-22 14:00:00,91.48,91.68,91.39,91.68,15690.0,91.48,91.68,91.39,91.68,15690.0
2021-12-22 14:05:00,91.69,91.69,91.54,91.56,17064.0,91.69,91.69,91.54,91.56,17064.0
2021-12-22 14:10:00,91.58,91.64,91.52,91.63,12768.0,91.58,91.64,91.52,91.63,12768.0
2021-12-22 14:15:00,91.61,91.68,91.61,91.68,68676.0,91.61,91.68,91.61,91.68,68676.0
2021-12-22 14:20:00,91.65,91.69,91.6,91.64,9600.0,91.65,91.69,91.6,91.64,9600.0
2021-12-22 14:25:00,91.65,91.75,91.45,91.5,36492.0,91.65,91.75,91.45,91.5,36492.0
2021-12-22 14:30:00,91.52,91.71,91.52,91.64,31266.0,91.52,91.71,91.52,91.64,31266.0
2021-12-22 14:35:00,91.63,91.67,91.6,91.67,8976.0,91.63,91.67,91.6,91.67,8976.0
2021-12-22 14:40:00,91.69,91.76,91.64,91.75,26412.0,91.69,91.76,91.64,91.75,26412.0
2021-12-22 14:45:00,91.78,92.0,91.78,91.93,27690.0,91.78,92.0,91.78,91.93,27690.0
2021-12-22 14:50:00,91.93,92.07,91.93,92.07,24132.0,91.93,92.07,91.93,92.07,24132.0
2021-12-22 14:55:00,92.04,92.21,92.04,92.2,25716.0,92.04,92.21,92.04,92.2,25716.0
2021-12-22 15:00:00,92.17,92.2,92.07,92.11,27150.0,92.17,92.2,92.07,92.11,27150.0
2021-12-22 15:05:00,92.14,92.23,92.14,92.23,28446.0,92.14,92.23,92.14,92.23,28446.0
2021-12-22 15:10:00,92.22,92.26,92.07,92.07,49692.0,92.22,92.26,92.07,92.07,49692.0
2021-12-22 15:15:00,92.04,92.04,91.89,91.89,23730.0,92.04,92.04,91.89,91.89,23730.0
2021-12-22 15:20:00,91.89,91.92,91.77,91.92,26172.0,91.89,91.92,91.77,91.92,26172.0
2021-12-22 15:25:00,91.93,92.0,91.9,91.92,41814.0,91.93,92.0,91.9,91.92,41814.0
2021-12-22 15:30:00,91.92,92.05,91.8,91.8,37926.0,91.92,92.05,91.8,91.8,37926.0
2021-12-22 15:35:00,91.8,92.3,91.8,92.26,84600.0,91.8,92.3,91.8,92.26,84600.0
2021-12-22 15:40:00,92.26,92.38,92.14,92.14,121098.0,92.26,92.38,92.14,92.14,121098.0
2021-12-22 15:45:00,92.14,92.24,92.08,92.12,213750.0,92.14,92.24,92.08,92.12,213750.0
2021-12-22 15:50:00,92.13,92.31,92.05,92.24,122418.0,92.13,92.31,92.05,92.24,122418.0
2021-12-22 15:55:00,92.24,92.52,92.2,92.47,369534.0,92.24,92.52,92.2,92.47,369534.0
2021-12-23 09:30:00,92.48,93.0,92.33,92.72,177432.0,92.48,93.0,92.33,92.72,177432.0
2021-12-23 09:35:00,92.72,93.47,92.61,93.31,168726.0,92.72,93.47,92.61,93.31,168726.0
2021-12-23 09:40:00,93.21,93.3,92.89,93.2,52296.0,93.21,93.3,92.89,93.2,52296.0
2021-12-23 09:45:00,93.24,93.81,93.15,93.44,131394.0,93.24,93.81,93.15,93.44,131394.0
2021-12-23 09:50:00,93.44,93.83,93.44,93.49,56976.0,93.44,93.83,93.44,93.49,56976.0
2021-12-23 09:55:00,93.58,93.83,93.39,93.8,52704.0,93.58,93.83,93.39,93.8,52704.0
2021-12-23 10:00:00,93.75,94.1,93.65,94.02,188814.0,93.75,94.1,93.65,94.02,188814.0
2021-12-23 10:05:00,93.99,94.11,93.69,93.76,209226.0,93.99,94.11,93.69,93.76,209226.0
2021-12-23 10:10:00,93.76,93.78,93.44,93.58,21060.0,93.76,93.78,93.44,93.58,21060.0
2021-12-23 10:15:00,93.66,93.76,93.46,93.61,51930.0,93.66,93.76,93.46,93.61,51930.0
2021-12-23 10:20:00,93.67,94.17,93.62,94.07,71928.0,93.67,94.17,93.62,94.07,71928.0
2021-12-23 10:25:00,94.14,94.19,93.97,94.19,58092.0,94.14,94.19,93.97,94.19,58092.0
2021-12-23 10:30:00,94.1,94.38,94.1,94.34,70728.0,94.1,94.38,94.1,94.34,70728.0
2021-12-23 10:35:00,94.32,94.47,94.29,94.38,52368.0,94.32,94.47,94.29,94.38,52368.0
2021-12-23 10:40:00,94.35,94.36,93.92,93.92,75702.0,94.35,94.36,93.92,93.92,75702.0
2021-12-23 10:45:00,94.0,94.05,93.89,93.96,46224.0,94.0,94.05,93.89,93.96,46224.0
2021-12-23 10:50:00,93.92,93.92,93.72,93.86,52206.0,93.92,93.92,93.72,93.86,52206.0
2021-12-23 10:55:00,93.86,93.87,93.61,93.61,33330.0,93.86,93.87,93.61,93.61,33330.0
2021-12-23 11:00:00,93.67,93.67,93.46,93.64,25260.0,93.67,93.67,93.46,93.64,25260.0
2021-12-23 11:05:00,93.64,93.64,93.53,93.57,12150.0,93.64,93.64,93.53,93.57,12150.0
2021-12-23 11:10:00,93.56,93.63,93.42,93.42,16758.0,93.56,93.63,93.42,93.42,16758.0
2021-12-23 11:15:00,93.41,93.58,93.21,93.33,50748.0,93.41,93.58,93.21,93.33,50748.0
2021-12-23 11:20:00,93.26,93.3,93.16,93.22,20502.0,93.26,93.3,93.16,93.22,20502.0
2021-12-23 11:25:00,93.19,93.37,93.14,93.33,17784.0,93.19,93.37,93.14,93.33,17784.0
2021-12-23 11:30:00,93.36,93.56,93.36,93.55,41022.0,93.36,93.56,93.36,93.55,41022.0
2021-12-23 11:35:00,93.52,93.67,93.42,93.67,71574.0,93.52,93.67,93.42,93.67,71574.0
2021-12-23 11:40:00,93.59,93.64,93.41,93.43,37614.0,93.59,93.64,93.41,93.43,37614.0
2021-12-23 11:45:00,93.52,93.61,93.4,93.48,23532.0,93.52,93.61,93.4,93.48,23532.0
2021-12-23 11:50:00,93.49,93.53,93.33,93.5,84372.0,93.49,93.53,93.33,93.5,84372.0
2021-12-23 11:55:00,93.48,93.6,93.46,93.5,41934.0,93.48,93.6,93.46,93.5,41934.0
2021-12-23 12:00:00,93.5,93.5,93.33,93.33,16818.0,93.5,93.5,93.33,93.33,16818.0
2021-12-23 12:05:00,93.31,93.31,93.01,93.02,15702.0,93.31,93.31,93.01,93.02,15702.0
2021-12-23 12:10:00,93.08,93.31,93.01,93.26,24156.0,93.08,93.31,93.01,93.26,24156.0
2021-12-23 12:15:00,93.31,93.43,93.31,93.41,13650.0,93.31,93.43,93.31,93.41,13650.0
2021-12-23 12:20:00,93.41,93.46,93.31,93.44,24234.0,93.41,93.46,93.31,93.44,24234.0
2021-12-23 12:25:00,93.44,93.64,93.44,93.6,14136.0,93.44,93.64,93.44,93.6,14136.0
2021-12-23 12:30:00,93.57,93.68,93.5,93.54,21834.0,93.57,93.68,93.5,93.54,21834.0
2021-12-23 12:35:00,93.55,93.61,93.53,93.58,5820.0,93.55,93.61,93.53,93.58,5820.0
2021-12-23 12:40:00,93.67,93.73,93.63,93.73,19608.0,93.67,93.73,93.63,93.73,19608.0
2021-12-23 12:45:00,93.73,93.84,93.71,93.73,18450.0,93.73,93.84,93.71,93.73,18450.0
2021-12-23 12:50:00,93.82,93.85,93.73,93.76,24174.0,93.82,93.85,93.73,93.76,24174.0
2021-12-23 12:55:00,93.76,93.9,93.7,93.81,13800.0,93.76,93.9,93.7,93.81,13800.0
2021-12-23 13:00:00,93.87,93.88,93.68,93.68,8694.0,93.87,93.88,93.68,93.68,8694.0
2021-12-23 13:05:00,93.67,93.78,93.61,93.63,29760.0,93.67,93.78,93.61,93.63,29760.0
2021-12-23 13:10:00,93.64,93.74,93.58,93.6,17448.0,93.64,93.74,93.58,93.6,17448.0
2021-12-23 13:15:00,93.68,93.72,93.62,93.7,13428.0,93.68,93.72,93.62,93.7,13428.0
2021-12-23 13:20:00,93.69,93.71,93.64,93.64,5886.0,93.69,93.71,93.64,93.64,5886.0
2021-12-23 13:25:00,93.6,93.68,93.56,93.66,13854.0,93.6,93.68,93.56,93.66,13854.0
2021-12-23 13:30:00,93.68,93.72,93.62,93.62,22836.0,93.68,93.72,93.62,93.62,22836.0
2021-12-23 13:35:00,93.64,93.67,93.61,93.61,3630.0,93.64,93.67,93.61,93.61,3630.0
2021-12-23 13:40:00,93.61,93.7,93.61,93.68,10200.0,93.61,93.7,93.61,93.68,10200.0
2021-12-23 13:45:00,93.66,93.66,93.56,93.62,8526.0,93.66,93.66,93.56,93.62,8526.0
2021-12-23 13:50:00,93.61,93.65,93.58,93.61,17412.0,93.61,93.65,93.58,93.61,17412.0
2021-12-23 13:55:00,93.58,93.74,93.58,93.64,21486.0,93.58,93.74,93.58,93.64,21486.0
2021-12-23 14:00:00,93.71,93.73,93.62,93.62,9636.0,93.71,93.73,93.62,93.62,9636.0
2021-12-23 14:05:00,93.66,93.66,93.53,93.53,6600.0,93.66,93.66,93.53,93.53,6600.0
2021-12-23 14:10:00,93.51,93.56,93.46,93.51,15744.0,93.51,93.56,93.46,93.51,15744.0
2021-12-23 14:15:00,93.5,93.5,93.39,93.42,15378.0,93.5,93.5,93.39,93.42,15378.0
2021-12-23 14:20:00,93.48,93.62,93.48,93.59,14226.0,93.48,93.62,93.48,93.59,14226.0
2021-12-23 14:25:00,93.59,93.71,93.54,93.62,76860.0,93.59,93.71,93.54,93.62,76860.0
2021-12-23 14:30:00,93.53,93.59,93.39,93.41,13350.0,93.53,93.59,93.39,93.41,13350.0
2021-12-23 14:35:00,93.33,93.38,93.18,93.18,8964.0,93.33,93.38,93.18,93.18,8964.0
2021-12-23 14:40:00,93.23,93.43,93.18,93.23,24510.0,93.23,93.43,93.18,93.23,24510.0
2021-12-23 14:45:00,93.16,93.25,93.16,93.25,3234.0,93.16,93.25,93.16,93.25,3234.0
2021-12-23 14:50:00,93.21,93.21,93.12,93.21,4200.0,93.21,93.21,93.12,93.21,4200.0
2021-12-23 14:55:00,93.19,93.21,93.11,93.2,12306.0,93.19,93.21,93.11,93.2,12306.0
2021-12-23 15:00:00,93.23,93.29,93.14,93.27,26526.0,93.23,93.29,93.14,93.27,26526.0
2021-12-23 15:05:00,93.29,93.35,93.27,93.33,21732.0,93.29,93.35,93.27,93.33,21732.0
2021-12-23 15:10:00,93.33,93.4,93.31,93.37,42558.0,93.33,93.4,93.31,93.37,42558.0
2021-12-23 15:15:00,93.42,93.43,93.22,93.38,21000.0,93.42,93.43,93.22,93.38,21000.0
2021-12-23 15:20:00,93.37,93.4,93.13,93.13,16200.0,93.37,93.4,93.13,93.13,16200.0
2021-12-23 15:25:00,93.17,93.27,93.17,93.2,25200.0,93.17,93.27,93.17,93.2,25200.0
2021-12-23 15:30:00,93.2,93.33,93.2,93.23,31326.0,93.2,93.33,93.2,93.23,31326.0
2021-12-23 15:35:00,93.24,93.49,93.17,93.49,67554.0,93.24,93.49,93.17,93.49,67554.0
2021-12-23 15:40:00,93.45,93.75,93.45,93.72,90684.0,93.45,93.75,93.45,93.72,90684.0
2021-12-23 15:45:00,93.75,93.82,93.52,93.53,85146.0,93.75,93.82,93.52,93.53,85146.0
2021-12-23 15:50:00,93.63,93.71,93.47,93.47,45144.0,93.63,93.71,93.47,93.47,45144.0
2021-12-23 15:55:00,93.42,93.7,93.39,93.69,395118.0,93.42,93.7,93.39,93.69,395118.0
2021-12-27 09:30:00,93.79,94.42,93.79,93.89,135048.0,93.79,94.42,93.79,93.89,135048.0
2021-12-27 09:35:00,94.45,94.45,93.65,93.86,55584.0,94.45,94.45,93.65,93.86,55584.0
2021-12-27 09:40:00,93.5,93.84,93.46,93.53,50748.0,93.5,93.84,93.46,93.53,50748.0
2021-12-27 09:45:00,93.54,93.83,93.52,93.78,38658.0,93.54,93.83,93.52,93.78,38658.0
2021-12-27 09:50:00,93.77,94.14,93.65,93.93,15264.0,93.77,94.14,93.65,93.93,15264.0
2021-12-27 09:55:00,93.85,94.58,93.85,94.57,58908.0,93.85,94.58,93.85,94.57,58908.0
2021-12-27 10:00:00,94.46,94.75,94.3,94.75,29076.0,94.46,94.75,94.3,94.75,29076.0
2021-12-27 10:05:00,94.81,94.81,94.56,94.6,15762.0,94.81,94.81,94.56,94.6,15762.0
2021-12-27 10:10:00,94.66,95.0,94.63,94.81,99192.0,94.66,95.0,94.63,94.81,99192.0
2021-12-27 10:15:00,94.87,94.87,94.33,94.4,42762.0,94.87,94.87,94.33,94.4,42762.0
2021-12-27 10:20:00,94.5,94.7,94.45,94.7,30876.0,94.5,94.7,94.45,94.7,30876.0
2021-12-27 10:25:00,94.72,94.87,94.71,94.87,6810.0,94.72,94.87,94.71,94.87,6810.0
2021-12-27 10:30:00,94.83,95.06,94.76,94.97,45048.0,94.83,95.06,94.76,94.97,45048.0
2021-12-27 10:35:00,95.02,95.26,94.99,95.09,135630.0,95.02,95.26,94.99,95.09,135630.0
2021-12-27 10:40:00,95.02,95.31,95.02,95.2,40344.0,95.02,95.31,95.02,95.2,40344.0
2021-12-27 10:45:00,95.25,95.39,95.09,95.2,40266.0,95.25,95.39,95.09,95.2,40266.0
2021-12-27 10:50:00,95.2,95.36,95.16,95.36,17484.0,95.2,95.36,95.16,95.36,17484.0
2021-12-27 10:55:00,95.2,95.41,95.2,95.25,24594.0,95.2,95.41,95.2,95.25,24594.0
2021-12-27 11:00:00,95.12,95.4,94.96,95.4,21726.0,95.12,95.4,94.96,95.4,21726.0
2021-12-27 11:05:00,95.41,95.45,95.19,95.32,29094.0,95.41,95.45,95.19,95.32,29094.0
2021-12-27 11:10:00,95.28,95.42,95.28,95.37,16344.0,95.28,95.42,95.28,95.37,16344.0
2021-12-27 11:15:00,95.34,95.39,95.13,95.13,26550.0,95.34,95.39,95.13,95.13,26550.0
2021-12-27 11:20:00,95.08,95.1,94.92,94.92,29616.0,95.08,95.1,94.92,94.92,29616.0
2021-12-27 11:25:00,94.93,95.05,94.84,94.97,48786.0,94.93,95.05,94.84,94.97,48786.0
2021-12-27 11:30:00,94.88,94.9,94.67,94.67,11778.0,94.88,94.9,94.67,94.67,11778.0
2021-12-27 11:35:00,94.75,94.88,94.59,94.88,15780.0,94.75,94.88,94.59,94.88,15780.0
2021-12-27 11:40:00,94.83,94.95,94.8,94.85,21192.0,94.83,94.95,94.8,94.85,21192.0
2021-12-27 11:45:00,94.83,94.86,94.6,94.61,50388.0,94.83,94.86,94.6,94.61,50388.0
2021-12-27 11:50:00,94.62,94.74,94.51,94.51,21294.0,94.62,94.74,94.51,94.51,21294.0
2021-12-27 11:55:00,94.59,94.7,94.54,94.54,31818.0,94.59,94.7,94.54,94.54,31818.0
2021-12-27 12:00:00,94.54,94.76,94.54,94.75,31344.0,94.54,94.76,94.54,94.75,31344.0
2021-12-27 12:05:00,94.76,95.23,94.64,95.21,117372.0,94.76,95.23,94.64,95.21,117372.0
2021-12-27 12:10:00,95.22,95.39,94.89,94.89,176874.0,95.22,95.39,94.89,94.89,176874.0
2021-12-27 12:15:00,94.89,94.94,94.82,94.9,14940.0,94.89,94.94,94.82,94.9,14940.0
2021-12-27 12:20:00,94.88,94.98,94.85,94.95,12390.0,94.88,94.98,94.85,94.95,12390.0
2021-12-27 12:25:00,94.92,94.94,94.64,94.64,11028.0,94.92,94.94,94.64,94.64,11028.0
2021-12-27 12:30:00,94.66,94.66,94.55,94.55,11400.0,94.66,94.66,94.55,94.55,11400.0
2021-12-27 12:35:00,94.63,94.64,94.59,94.61,5400.0,94.63,94.64,94.59,94.61,5400.0
2021-12-27 12:40:00,94.56,94.62,94.55,94.59,18150.0,94.56,94.62,94.55,94.59,18150.0
2021-12-27 12:45:00,94.61,94.71,94.6,94.64,6984.0,94.61,94.71,94.6,94.64,6984.0
2021-12-27 12:50:00,94.58,94.63,94.43,94.5,17496.0,94.58,94.63,94.43,94.5,17496.0
2021-12-27 12:55:00,94.46,94.58,94.46,94.58,10524.0,94.46,94.58,94.46,94.58,10524.0
2021-12-27 13:00:00,94.56,94.64,94.5,94.64,10386.0,94.56,94.64,94.5,94.64,10386.0
2021-12-27 13:05:00,94.66,94.68,94.61,94.63,11646.0,94.66,94.68,94.61,94.63,11646.0
2021-12-27 13:10:00,94.65,94.65,94.59,94.59,12768.0,94.65,94.65,94.59,94.59,12768.0
2021-12-27 13:15:00,94.62,94.69,94.61,94.65,12300.0,94.62,94.69,94.61,94.65,12300.0
2021-12-27 13:20:00,94.61,94.69,94.61,94.65,3600.0,94.61,94.69,94.61,94.65,3600.0
2021-12-27 13:25:00,94.69,94.69,94.63,94.63,4590.0,94.69,94.69,94.63,94.63,4590.0
2021-12-27 13:30:00,94.67,94.71,94.55,94.55,13656.0,94.67,94.71,94.55,94.55,13656.0
2021-12-27 13:35:00,94.56,94.58,94.48,94.48,9504.0,94.56,94.58,94.48,94.48,9504.0
2021-12-27 13:40:00,94.48,94.49,94.42,94.47,11400.0,94.48,94.49,94.42,94.47,11400.0
2021-12-27 13:45:00,94.42,94.42,94.06,94.06,82950.0,94.42,94.42,94.06,94.06,82950.0
2021-12-27 13:50:00,94.16,94.3,94.16,94.24,19104.0,94.16,94.3,94.16,94.24,19104.0
2021-12-27 13:55:00,94.29,94.34,94.23,94.34,6342.0,94.29,94.34,94.23,94.34,6342.0
2021-12-27 14:00:00,94.34,94.34,94.26,94.26,11400.0,94.34,94.34,94.26,94.26,11400.0
2021-12-27 14:05:00,94.29,94.45,94.26,94.35,8190.0,94.29,94.45,94.26,94.35,8190.0
2021-12-27 14:10:00,94.51,94.57,94.48,94.48,24978.0,94.51,94.57,94.48,94.48,24978.0
2021-12-27 14:15:00,94.45,94.53,94.43,94.53,7824.0,94.45,94.53,94.43,94.53,7824.0
2021-12-27 14:20:00,94.54,94.56,94.47,94.51,8952.0,94.54,94.56,94.47,94.51,8952.0
2021-12-27 14:25:00,94.46,94.46,94.34,94.4,6756.0,94.46,94.46,94.34,94.4,6756.0
2021-12-27 14:30:00,94.42,94.53,94.42,94.53,34668.0,94.42,94.53,94.42,94.53,34668.0
2021-12-27 14:35:00,94.56,94.56,94.48,94.52,12624.0,94.56,94.56,94.48,94.52,12624.0
2021-12-27 14:40:00,94.56,94.6,94.5,94.5,9000.0,94.56,94.6,94.5,94.5,9000.0
2021-12-27 14:45:00,94.46,94.49,94.34,94.42,21390.0,94.46,94.49,94.34,94.42,21390.0
2021-12-27 14:50:00,94.4,94.5,94.36,94.36,20412.0,94.4,94.5,94.36,94.36,20412.0
2021-12-27 14:55:00,94.41,94.42,94.3,94.31,23778.0,94.41,94.42,94.3,94.31,23778.0
2021-12-27 15:00:00,94.3,94.36,94.19,94.24,10800.0,94.3,94.36,94.19,94.24,10800.0
2021-12-27 15:05:00,94.25,94.3,94.09,94.15,36612.0,94.25,94.3,94.09,94.15,36612.0
2021-12-27 15:10:00,94.08,94.17,94.08,94.17,15000.0,94.08,94.17,94.08,94.17,15000.0
2021-12-27 15:15:00,94.17,94.17,93.89,93.94,59520.0,94.17,94.17,93.89,93.94,59520.0
2021-12-27 15:20:00,93.97,93.97,93.8,93.86,30000.0,93.97,93.97,93.8,93.86,30000.0
2021-12-27 15:25:00,93.9,94.19,93.89,94.19,56436.0,93.9,94.19,93.89,94.19,56436.0
2021-12-27 15:30:00,94.35,94.41,94.28,94.39,28326.0,94.35,94.41,94.28,94.39,28326.0
2021-12-27 15:35:00,94.41,94.52,94.4,94.52,26982.0,94.41,94.52,94.4,94.52,26982.0
2021-12-27 15:40:00,94.5,94.59,94.41,94.54,30966.0,94.5,94.59,94.41,94.54,30966.0
2021-12-27 15:45:00,94.59,94.76,94.59,94.64,29850.0,94.59,94.76,94.59,94.64,29850.0
2021-12-27 15:50:00,94.64,94.73,94.61,94.72,25554.0,94.64,94.73,94.61,94.72,25554.0
2021-12-27 15:55:00,94.71,94.73,94.59,94.64,102846.0,94.71,94.73,94.59,94.64,102846.0
2021-12-28 09:30:00,95.05,95.29,94.33,94.51,113904.0,95.05,95.29,94.33,94.51,113904.0
2021-12-28 09:35:00,94.28,94.62,94.04,94.18,13056.0,94.28,94.62,94.04,94.18,13056.0
2021-12-28 09:40:00,94.6,95.04,94.45,94.7,22500.0,94.6,95.04,94.45,94.7,22500.0
2021-12-28 09:45:00,94.58,95.0,94.55,94.91,16800.0,94.58,95.0,94.55,94.91,16800.0
2021-12-28 09:50:00,94.83,95.33,94.8,95.33,48324.0,94.83,95.33,94.8,95.33,48324.0
2021-12-28 09:55:00,95.23,95.33,95.1,95.11,17358.0,95.23,95.33,95.1,95.11,17358.0
2021-12-28 10:00:00,95.02,95.36,95.01,95.22,23700.0,95.02,95.36,95.01,95.22,23700.0
2021-12-28 10:05:00,95.11,95.11,94.6,94.6,11970.0,95.11,95.11,94.6,94.6,11970.0
2021-12-28 10:10:00,94.54,94.9,94.46,94.54,53610.0,94.54,94.9,94.46,94.54,53610.0
2021-12-28 10:15:00,94.54,94.81,94.54,94.69,25524.0,94.54,94.81,94.54,94.69,25524.0
2021-12-28 10:20:00,94.7,94.88,94.67,94.69,32016.0,94.7,94.88,94.67,94.69,32016.0
2021-12-28 10:25:00,94.8,94.9,94.61,94.86,24618.0,94.8,94.9,94.61,94.86,24618.0
2021-12-28 10:30:00,94.91,95.06,94.82,94.93,19794.0,94.91,95.06,94.82,94.93,19794.0
2021-12-28 10:35:00,95.02,95.07,94.8,94.8,22734.0,95.02,95.07,94.8,94.8,22734.0
2021-12-28 10:40:00,94.83,95.12,94.67,94.71,43710.0,94.83,95.12,94.67,94.71,43710.0
2021-12-28 10:45:00,94.52,94.68,94.52,94.68,10830.0,94.52,94.68,94.52,94.68,10830.0
2021-12-28 10:50:00,94.71,94.71,94.55,94.55,8592.0,94.71,94.71,94.55,94.55,8592.0
2021-12-28 10:55:00,94.55,94.55,94.4,94.51,14700.0,94.55,94.55,94.4,94.51,14700.0
2021-12-28 11:00:00,94.5,94.64,94.5,94.64,8550.0,94.5,94.64,94.5,94.64,8550.0
2021-12-28 11:05:00,94.64,94.64,94.54,94.57,12162.0,94.64,94.64,94.54,94.57,12162.0
2021-12-28 11:10:00,94.54,94.6,94.43,94.43,7926.0,94.54,94.6,94.43,94.43,7926.0
2021-12-28 11:15:00,94.44,94.52,94.44,94.46,4878.0,94.44,94.52,94.44,94.46,4878.0
2021-12-28 11:20:00,94.47,94.54,94.39,94.44,18000.0,94.47,94.54,94.39,94.44,18000.0
2021-12-28 11:25:00,94.39,94.51,94.37,94.43,9162.0,94.39,94.51,94.37,94.43,9162.0
2021-12-28 11:30:00,94.27,94.28,94.05,94.27,20400.0,94.27,94.28,94.05,94.27,20400.0
2021-12-28 11:35:00,94.1,94.3,94.1,94.3,23238.0,94.1,94.3,94.1,94.3,23238.0
2021-12-28 11:40:00,94.14,94.2,94.13,94.13,3000.0,94.14,94.2,94.13,94.13,3000.0
2021-12-28 11:45:00,94.05,94.21,93.98,94.17,26010.0,94.05,94.21,93.98,94.17,26010.0
2021-12-28 11:50:00,94.19,94.5,94.19,94.5,7200.0,94.19,94.5,94.19,94.5,7200.0
2021-12-28 11:55:00,94.5,94.61,94.31,94.31,14664.0,94.5,94.61,94.31,94.31,14664.0
2021-12-28 12:00:00,94.42,94.42,94.26,94.33,9600.0,94.42,94.42,94.26,94.33,9600.0
2021-12-28 12:05:00,94.33,94.5,94.3,94.37,11256.0,94.33,94.5,94.3,94.37,11256.0
2021-12-28 12:10:00,94.35,94.55,94.34,94.49,14052.0,94.35,94.55,94.34,94.49,14052.0
2021-12-28 12:15:00,94.55,94.56,94.41,94.41,11796.0,94.55,94.56,94.41,94.41,11796.0
2021-12-28 12:20:00,94.42,94.43,94.29,94.29,3906.0,94.42,94.43,94.29,94.29,3906.0
2021-12-28 12:25:00,94.33,94.43,94.22,94.26,11946.0,94.33,94.43,94.22,94.26,11946.0
2021-12-28 12:30:00,94.18,94.19,93.88,93.88,12126.0,94.18,94.19,93.88,93.88,12126.0
2021-12-28 12:35:00,93.79,93.96,93.79,93.85,6000.0,93.79,93.96,93.79,93.85,6000.0
2021-12-28 12:40:00,93.85,94.08,93.8,94.0,8694.0,93.85,94.08,93.8,94.0,8694.0
2021-12-28 12:45:00,93.94,94.04,93.91,94.0,8634.0,93.94,94.04,93.91,94.0,8634.0
2021-12-28 12:50:00,94.06,94.14,93.99,94.03,20700.0,94.06,94.14,93.99,94.03,20700.0
2021-12-28 12:55:00,94.08,94.16,93.99,93.99,9000.0,94.08,94.16,93.99,93.99,9000.0
2021-12-28 13:00:00,93.98,93.98,93.89,93.89,18270.0,93.98,93.98,93.89,93.89,18270.0
2021-12-28 13:05:00,93.88,93.89,93.84,93.89,5358.0,93.88,93.89,93.84,93.89,5358.0
2021-12-28 13:10:00,93.89,93.96,93.84,93.92,25308.0,93.89,93.96,93.84,93.92,25308.0
2021-12-28 13:15:00,93.88,93.9,93.8,93.8,17952.0,93.88,93.9,93.8,93.8,17952.0
2021-12-28 13:20:00,93.8,93.83,93.74,93.75,10044.0,93.8,93.83,93.74,93.75,10044.0
2021-12-28 13:25:00,93.86,93.86,93.74,93.84,23220.0,93.86,93.86,93.74,93.84,23220.0
2021-12-28 13:30:00,93.81,93.86,93.73,93.78,12444.0,93.81,93.86,93.73,93.78,12444.0
2021-12-28 13:35:00,93.74,93.77,93.7,93.7,22566.0,93.74,93.77,93.7,93.7,22566.0
2021-12-28 13:40:00,93.72,93.89,93.72,93.81,15000.0,93.72,93.89,93.72,93.81,15000.0
2021-12-28 13:45:00,93.77,93.77,93.68,93.77,5400.0,93.77,93.77,93.68,93.77,5400.0
2021-12-28 13:50:00,93.77,93.83,93.7,93.77,9750.0,93.77,93.83,93.7,93.77,9750.0
2021-12-28 13:55:00,93.79,93.79,93.74,93.79,6600.0,93.79,93.79,93.74,93.79,6600.0
2021-12-28 14:00:00,93.75,93.75,93.42,93.42,27126.0,93.75,93.75,93.42,93.42,27126.0
2021-12-28 14:05:00,93.43,93.53,93.42,93.52,7800.0,93.43,93.53,93.42,93.52,7800.0
2021-12-28 14:10:00,93.52,93.72,93.52,93.66,10290.0,93.52,93.72,93.52,93.66,10290.0
2021-12-28 14:15:00,93.7,93.83,93.69,93.7,18756.0,93.7,93.83,93.69,93.7,18756.0
2021-12-28 14:20:00,93.76,93.76,93.7,93.72,7968.0,93.76,93.76,93.7,93.72,7968.0
2021-12-28 14:25:00,93.76,93.88,93.76,93.83,9000.0,93.76,93.88,93.76,93.83,9000.0
2021-12-28 14:30:00,93.78,93.88,93.75,93.75,21966.0,93.78,93.88,93.75,93.75,21966.0
2021-12-28 14:35:00,93.71,93.83,93.71,93.8,15000.0,93.71,93.83,93.71,93.8,15000.0
2021-12-28 14:40:00,93.77,93.84,93.77,93.84,6000.0,93.77,93.84,93.77,93.84,6000.0
2021-12-28 14:45:00,93.78,93.78,93.69,93.71,13902.0,93.78,93.78,93.69,93.71,13902.0
2021-12-28 14:50:00,93.74,93.78,93.62,93.62,28362.0,93.74,93.78,93.62,93.62,28362.0
2021-12-28 14:55:00,93.58,93.65,93.52,93.6,12600.0,93.58,93.65,93.52,93.6,12600.0
2021-12-28 15:00:00,93.6,93.66,93.56,93.56,7860.0,93.6,93.66,93.56,93.56,7860.0
2021-12-28 15:05:00,93.57,93.76,93.56,93.76,16854.0,93.57,93.76,93.56,93.76,16854.0
2021-12-28 15:10:00,93.76,93.9,93.76,93.83,25566.0,93.76,93.9,93.76,93.83,25566.0
2021-12-28 15:15:00,93.81,93.81,93.71,93.8,8640.0,93.81,93.81,93.71,93.8,8640.0
2021-12-28 15:20:00,93.83,93.89,93.81,93.89,8868.0,93.83,93.89,93.81,93.89,8868.0
2021-12-28 15:25:00,93.83,93.83,93.72,93.77,13500.0,93.83,93.83,93.72,93.77,13500.0
2021-12-28 15:30:00,93.76,93.88,93.76,93.88,16800.0,93.76,93.88,93.76,93.88,16800.0
2021-12-28 15:35:00,93.91,94.04,93.91,94.03,35502.0,93.91,94.04,93.91,94.03,35502.0
2021-12-28 15:40:00,94.07,94.21,94.07,94.08,26430.0,94.07,94.21,94.07,94.08,26430.0
2021-12-28 15:45:00,94.11,94.21,94.1,94.13,38808.0,94.11,94.21,94.1,94.13,38808.0
2021-12-28 15:50:00,94.09,94.12,93.87,94.02,55074.0,94.09,94.12,93.87,94.02,55074.0
2021-12-28 15:55:00,94.04,94.12,93.98,94.07,120360.0,94.04,94.12,93.98,94.07,120360.0
2021-12-29 09:30:00,93.91,94.2,92.59,93.26,50520.0,93.91,94.2,92.59,93.26,50520.0
2021-12-29 09:35:00,93.32,93.54,92.89,93.54,21516.0,93.32,93.54,92.89,93.54,21516.0
2021-12-29 09:40:00,93.64,93.71,93.12,93.33,11214.0,93.64,93.71,93.12,93.33,11214.0
2021-12-29 09:45:00,93.17,93.28,92.79,93.15,63888.0,93.17,93.28,92.79,93.15,63888.0
2021-12-29 09:50:00,93.17,93.38,92.98,93.11,28914.0,93.17,93.38,92.98,93.11,28914.0
2021-12-29 09:55:00,93.1,93.21,92.89,93.08,28800.0,93.1,93.21,92.89,93.08,28800.0
2021-12-29 10:00:00,93.07,93.07,92.69,92.9,16242.0,93.07,93.07,92.69,92.9,16242.0
2021-12-29 10:05:00,92.88,93.17,92.88,93.04,43362.0,92.88,93.17,92.88,93.04,43362.0
2021-12-29 10:10:00,93.13,93.13,92.33,92.33,73908.0,93.13,93.13,92.33,92.33,73908.0
2021-12-29 10:15:00,92.33,92.57,92.24,92.57,39162.0,92.33,92.57,92.24,92.57,39162.0
2021-12-29 10:20:00,92.51,92.83,92.51,92.83,20790.0,92.51,92.83,92.51,92.83,20790.0
2021-12-29 10:25:00,93.03,93.07,92.81,92.88,12534.0,93.03,93.07,92.81,92.88,12534.0
2021-12-29 10:30:00,92.8,93.04,92.67,93.04,28620.0,92.8,93.04,92.67,93.04,28620.0
2021-12-29 10:35:00,92.97,92.99,92.75,92.83,10884.0,92.97,92.99,92.75,92.83,10884.0
2021-12-29 10:40:00,93.03,93.08,92.8,92.95,13200.0,93.03,93.08,92.8,92.95,13200.0
2021-12-29 10:45:00,92.79,93.04,92.79,93.0,32400.0,92.79,93.04,92.79,93.0,32400.0
2021-12-29 10:50:00,92.9,93.06,92.82,93.06,12222.0,92.9,93.06,92.82,93.06,12222.0
2021-12-29 10:55:00,93.07,93.07,92.96,93.01,7218.0,93.07,93.07,92.96,93.01,7218.0
2021-12-29 11:00:00,92.93,93.05,92.88,92.98,35184.0,92.93,93.05,92.88,92.98,35184.0
2021-12-29 11:05:00,93.03,93.03,92.96,92.96,12756.0,93.03,93.03,92.96,92.96,12756.0
2021-12-29 11:10:00,92.96,93.12,92.89,93.11,25800.0,92.96,93.12,92.89,93.11,25800.0
2021-12-29 11:15:00,93.08,93.26,93.06,93.26,30384.0,93.08,93.26,93.06,93.26,30384.0
2021-12-29 11:20:00,93.33,93.33,93.09,93.09,58248.0,93.33,93.33,93.09,93.09,58248.0
2021-12-29 11:25:00,93.01,93.14,92.98,93.08,11850.0,93.01,93.14,92.98,93.08,11850.0
2021-12-29 11:30:00,93.0,93.08,92.85,93.05,34044.0,93.0,93.08,92.85,93.05,34044.0
2021-12-29 11:35:00,93.0,93.08,92.92,92.95,31782.0,93.0,93.08,92.92,92.95,31782.0
2021-12-29 11:40:00,92.99,93.37,92.94,93.34,27582.0,92.99,93.37,92.94,93.34,27582.0
2021-12-29 11:45:00,93.31,93.95,93.24,93.82,104430.0,93.31,93.95,93.24,93.82,104430.0
2021-12-29 11:50:00,93.83,94.1,93.7,93.73,179874.0,93.83,94.1,93.7,93.73,179874.0
2021-12-29 11:55:00,93.68,93.86,93.67,93.82,16038.0,93.68,93.86,93.67,93.82,16038.0
2021-12-29 12:00:00,93.76,93.87,93.53,93.53,10914.0,93.76,93.87,93.53,93.53,10914.0
2021-12-29 12:05:00,93.53,93.82,93.51,93.82,12210.0,93.53,93.82,93.51,93.82,12210.0
2021-12-29 12:10:00,93.88,93.96,93.76,93.8,7800.0,93.88,93.96,93.76,93.8,7800.0
2021-12-29 12:15:00,93.84,93.85,93.76,93.76,2718.0,93.84,93.85,93.76,93.76,2718.0
2021-12-29 12:20:00,93.71,93.76,93.71,93.75,1800.0,93.71,93.76,93.71,93.75,1800.0
2021-12-29 12:25:00,93.78,93.78,93.63,93.73,4482.0,93.78,93.78,93.63,93.73,4482.0
2021-12-29 12:30:00,93.66,93.71,93.62,93.62,5058.0,93.66,93.71,93.62,93.62,5058.0
2021-12-29 12:35:00,93.7,93.73,93.61,93.66,8910.0,93.7,93.73,93.61,93.66,8910.0
2021-12-29 12:40:00,93.64,93.69,93.62,93.63,7800.0,93.64,93.69,93.62,93.63,7800.0
2021-12-29 12:45:00,93.61,93.65,93.58,93.58,4200.0,93.61,93.65,93.58,93.58,4200.0
2021-12-29 12:50:00,93.48,93.68,93.48,93.67,25800.0,93.48,93.68,93.48,93.67,25800.0
2021-12-29 12:55:00,93.62,93.76,93.62,93.76,5400.0,93.62,93.76,93.62,93.76,5400.0
2021-12-29 13:00:00,93.7,93.8,93.68,93.8,10116.0,93.7,93.8,93.68,93.8,10116.0
2021-12-29 13:05:00,93.77,93.79,93.71,93.78,5106.0,93.77,93.79,93.71,93.78,5106.0
2021-12-29 13:10:00,93.85,93.92,93.75,93.82,10800.0,93.85,93.92,93.75,93.82,10800.0
2021-12-29 13:15:00,93.9,93.9,93.8,93.8,10320.0,93.9,93.9,93.8,93.8,10320.0
2021-12-29 13:20:00,93.85,93.96,93.79,93.83,10638.0,93.85,93.96,93.79,93.83,10638.0
2021-12-29 13:25:00,93.89,93.89,93.76,93.77,5712.0,93.89,93.89,93.76,93.77,5712.0
2021-12-29 13:30:00,93.81,93.9,93.81,93.88,7800.0,93.81,93.9,93.81,93.88,7800.0
2021-12-29 13:35:00,93.86,93.9,93.84,93.9,9402.0,93.86,93.9,93.84,93.9,9402.0
2021-12-29 13:40:00,93.86,93.89,93.82,93.87,8400.0,93.86,93.89,93.82,93.87,8400.0
2021-12-29 13:45:00,93.91,93.93,93.86,93.91,7350.0,93.91,93.93,93.86,93.91,7350.0
2021-12-29 13:50:00,93.91,93.98,93.91,93.97,4200.0,93.91,93.98,93.91,93.97,4200.0
2021-12-29 13:55:00,94.02,94.04,93.96,94.01,3000.0,94.02,94.04,93.96,94.01,3000.0
2021-12-29 14:00:00,94.05,94.05,93.89,94.0,38334.0,94.05,94.05,93.89,94.0,38334.0
2021-12-29 14:05:00,94.03,94.05,93.92,93.95,8490.0,94.03,94.05,93.92,93.95,8490.0
2021-12-29 14:10:00,93.98,94.08,93.94,93.94,3600.0,93.98,94.08,93.94,93.94,3600.0
2021-12-29 14:15:00,93.94,94.06,93.92,93.99,6000.0,93.94,94.06,93.92,93.99,6000.0
2021-12-29 14:20:00,94.06,94.07,94.02,94.07,4512.0,94.06,94.07,94.02,94.07,4512.0
2021-12-29 14:25:00,94.09,94.16,94.07,94.07,4200.0,94.09,94.16,94.07,94.07,4200.0
2021-12-29 14:30:00,94.04,94.08,94.0,94.01,6300.0,94.04,94.08,94.0,94.01,6300.0
2021-12-29 14:35:00,94.01,94.02,94.01,94.02,1800.0,94.01,94.02,94.01,94.02,1800.0
2021-12-29 14:40:00,94.05,94.05,93.98,93.99,1800.0,94.05,94.05,93.98,93.99,1800.0
2021-12-29 14:45:00,93.96,93.98,93.83,93.83,9972.0,93.96,93.98,93.83,93.83,9972.0
2021-12-29 14:50:00,93.9,93.9,93.81,93.9,7200.0,93.9,93.9,93.81,93.9,7200.0
2021-12-29 14:55:00,93.82,93.82,93.76,93.8,3636.0,93.82,93.82,93.76,93.8,3636.0
2021-12-29 15:00:00,93.79,93.79,93.63,93.66,9600.0,93.79,93.79,93.63,93.66,9600.0
2021-12-29 15:05:00,93.71,93.76,93.7,93.7,5400.0,93.71,93.76,93.7,93.7,5400.0
2021-12-29 15:10:00,93.65,93.75,93.64,93.75,6960.0,93.65,93.75,93.64,93.75,6960.0
2021-12-29 15:15:00,93.69,93.86,93.69,93.82,14280.0,93.69,93.86,93.69,93.82,14280.0
2021-12-29 15:20:00,93.74,93.77,93.7,93.73,3990.0,93.74,93.77,93.7,93.73,3990.0
2021-12-29 15:25:00,93.74,93.83,93.72,93.78,12498.0,93.74,93.83,93.72,93.78,12498.0
2021-12-29 15:30:00,93.78,93.91,93.76,93.91,7200.0,93.78,93.91,93.76,93.91,7200.0
2021-12-29 15:35:00,93.89,93.96,93.86,93.96,18006.0,93.89,93.96,93.86,93.96,18006.0
2021-12-29 15:40:00,93.95,94.1,93.95,94.06,17526.0,93.95,94.1,93.95,94.06,17526.0
2021-12-29 15:45:00,94.02,94.18,94.02,94.1,18726.0,94.02,94.18,94.02,94.1,18726.0
2021-12-29 15:50:00,94.14,94.21,94.09,94.09,37470.0,94.14,94.21,94.09,94.09,37470.0
2021-12-29 15:55:00,94.06,94.08,93.95,93.99,100320.0,94.06,94.08,93.95,93.99,100320.0
2021-12-30 09:30:00,93.93,94.24,93.93,93.95,41790.0,93.93,94.24,93.93,93.95,41790.0
2021-12-30 09:35:00,94.24,94.26,93.84,93.86,11436.0,94.24,94.26,93.84,93.86,11436.0
2021-12-30 09:40:00,93.83,93.9,93.14,93.39,19230.0,93.83,93.9,93.14,93.39,19230.0
2021-12-30 09:45:00,93.34,93.67,93.17,93.66,50988.0,93.34,93.67,93.17,93.66,50988.0
2021-12-30 09:50:00,93.38,93.65,93.38,93.5,15000.0,93.38,93.65,93.38,93.5,15000.0
2021-12-30 09:55:00,93.67,93.68,93.33,93.59,28428.0,93.67,93.68,93.33,93.59,28428.0
2021-12-30 10:00:00,93.69,93.79,93.69,93.79,3600.0,93.69,93.79,93.69,93.79,3600.0
2021-12-30 10:05:00,93.68,93.91,93.5,93.91,35946.0,93.68,93.91,93.5,93.91,35946.0
2021-12-30 10:10:00,93.9,94.06,93.82,94.06,17478.0,93.9,94.06,93.82,94.06,17478.0
2021-12-30 10:15:00,94.01,94.01,93.7,93.83,35730.0,94.01,94.01,93.7,93.83,35730.0
2021-12-30 10:20:00,93.84,93.92,93.83,93.91,10200.0,93.84,93.92,93.83,93.91,10200.0
2021-12-30 10:25:00,93.85,94.01,93.85,94.01,16410.0,93.85,94.01,93.85,94.01,16410.0
2021-12-30 10:30:00,94.12,94.33,93.9,94.18,185652.0,94.12,94.33,93.9,94.18,185652.0
2021-12-30 10:35:00,94.17,94.29,94.11,94.17,13314.0,94.17,94.29,94.11,94.17,13314.0
2021-12-30 10:40:00,94.07,94.12,93.81,93.81,140694.0,94.07,94.12,93.81,93.81,140694.0
2021-12-30 10:45:00,93.82,93.85,93.67,93.69,19026.0,93.82,93.85,93.67,93.69,19026.0
2021-12-30 10:50:00,93.75,93.83,93.71,93.71,3600.0,93.75,93.83,93.71,93.71,3600.0
2021-12-30 10:55:00,93.71,93.78,93.49,93.56,27660.0,93.71,93.78,93.49,93.56,27660.0
2021-12-30 11:00:00,93.59,93.7,93.55,93.64,9630.0,93.59,93.7,93.55,93.64,9630.0
2021-12-30 11:05:00,93.68,93.74,93.47,93.58,28128.0,93.68,93.74,93.47,93.58,28128.0
2021-12-30 11:10:00,93.6,93.68,93.54,93.55,9990.0,93.6,93.68,93.54,93.55,9990.0
2021-12-30 11:15:00,93.55,93.69,93.55,93.61,6900.0,93.55,93.69,93.55,93.61,6900.0
2021-12-30 11:20:00,93.55,93.62,93.52,93.53,13278.0,93.55,93.62,93.52,93.53,13278.0
2021-12-30 11:25:00,93.6,93.79,93.6,93.74,22200.0,93.6,93.79,93.6,93.74,22200.0
2021-12-30 11:30:00,93.74,93.74,93.56,93.56,11946.0,93.74,93.74,93.56,93.56,11946.0
2021-12-30 11:35:00,93.61,93.67,93.56,93.56,9642.0,93.61,93.67,93.56,93.56,9642.0
2021-12-30 11:40:00,93.57,93.7,93.51,93.6,18630.0,93.57,93.7,93.51,93.6,18630.0
2021-12-30 11:45:00,93.66,93.66,93.37,93.4,47250.0,93.66,93.66,93.37,93.4,47250.0
2021-12-30 11:50:00,93.44,93.58,93.36,93.58,17088.0,93.44,93.58,93.36,93.58,17088.0
2021-12-30 11:55:00,93.53,93.62,93.5,93.5,28056.0,93.53,93.62,93.5,93.5,28056.0
2021-12-30 12:00:00,93.49,93.65,93.39,93.6,51876.0,93.49,93.65,93.39,93.6,51876.0
2021-12-30 12:05:00,93.61,93.75,93.56,93.56,15930.0,93.61,93.75,93.56,93.56,15930.0
2021-12-30 12:10:00,93.51,94.09,93.51,93.89,106494.0,93.51,94.09,93.51,93.89,106494.0
2021-12-30 12:15:00,93.83,93.83,93.62,93.64,21414.0,93.83,93.83,93.62,93.64,21414.0
2021-12-30 12:20:00,93.64,93.72,93.64,93.65,9000.0,93.64,93.72,93.64,93.65,9000.0
2021-12-30 12:25:00,93.65,93.82,93.64,93.78,10800.0,93.65,93.82,93.64,93.78,10800.0
2021-12-30 12:30:00,93.77,93.78,93.69,93.69,7200.0,93.77,93.78,93.69,93.69,7200.0
2021-12-30 12:35:00,93.7,93.78,93.67,93.68,43746.0,93.7,93.78,93.67,93.68,43746.0
2021-12-30 12:40:00,93.67,93.72,93.64,93.7,7146.0,93.67,93.72,93.64,93.7,7146.0
2021-12-30 12:45:00,93.65,93.86,93.65,93.83,16464.0,93.65,93.86,93.65,93.83,16464.0
2021-12-30 12:50:00,93.77,93.9,93.77,93.82,11160.0,93.77,93.9,93.77,93.82,11160.0
2021-12-30 12:55:00,93.79,93.83,93.79,93.79,4200.0,93.79,93.83,93.79,93.79,4200.0
2021-12-30 13:00:00,93.76,93.83,93.74,93.74,7800.0,93.76,93.83,93.74,93.74,7800.0
2021-12-30 13:05:00,93.75,93.76,93.69,93.74,7554.0,93.75,93.76,93.69,93.74,7554.0
2021-12-30 13:10:00,93.72,93.85,93.71,93.83,6600.0,93.72,93.85,93.71,93.83,6600.0
2021-12-30 13:15:00,93.83,93.86,93.74,93.74,13698.0,93.83,93.86,93.74,93.74,13698.0
2021-12-30 13:20:00,93.74,93.93,93.74,93.89,7800.0,93.74,93.93,93.74,93.89,7800.0
2021-12-30 13:25:00,93.97,93.98,93.89,93.96,13974.0,93.97,93.98,93.89,93.96,13974.0
2021-12-30 13:30:00,94.0,94.07,94.0,94.05,2856.0,94.0,94.07,94.0,94.05,2856.0
2021-12-30 13:35:00,94.1,94.1,94.02,94.02,10128.0,94.1,94.1,94.02,94.02,10128.0
2021-12-30 13:40:00,94.07,94.07,93.99,94.0,10644.0,94.07,94.07,93.99,94.0,10644.0
2021-12-30 13:45:00,93.99,94.07,93.98,93.98,43200.0,93.99,94.07,93.98,93.98,43200.0
2021-12-30 13:50:00,94.03,94.07,93.97,94.03,10200.0,94.03,94.07,93.97,94.03,10200.0
2021-12-30 13:55:00,94.02,94.06,93.97,93.97,4200.0,94.02,94.06,93.97,93.97,4200.0
2021-12-30 14:00:00,93.98,93.98,93.84,93.9,8646.0,93.98,93.98,93.84,93.9,8646.0
2021-12-30 14:05:00,93.92,94.01,93.89,93.97,7200.0,93.92,94.01,93.89,93.97,7200.0
2021-12-30 14:10:00,93.94,93.96,93.91,93.94,11382.0,93.94,93.96,93.91,93.94,11382.0
2021-12-30 14:15:00,93.98,93.98,93.95,93.98,3000.0,93.98,93.98,93.95,93.98,3000.0
2021-12-30 14:20:00,93.9,93.94,93.85,93.88,18882.0,93.9,93.94,93.85,93.88,18882.0
2021-12-30 14:25:00,93.89,93.95,93.89,93.92,4800.0,93.89,93.95,93.89,93.92,4800.0
2021-12-30 14:30:00,93.95,93.95,93.9,93.95,2700.0,93.95,93.95,93.9,93.95,2700.0
2021-12-30 14:35:00,93.91,94.05,93.91,94.01,12000.0,93.91,94.05,93.91,94.01,12000.0
2021-12-30 14:40:00,94.08,94.08,93.99,94.01,11358.0,94.08,94.08,93.99,94.01,11358.0
2021-12-30 14:45:00,94.0,94.0,93.93,93.98,14076.0,94.0,94.0,93.93,93.98,14076.0
2021-12-30 14:50:00,94.07,94.07,93.93,93.94,4800.0,94.07,94.07,93.93,93.94,4800.0
2021-12-30 14:55:00,93.93,94.08,93.93,94.08,13614.0,93.93,94.08,93.93,94.08,13614.0
2021-12-30 15:00:00,93.98,94.02,93.96,93.96,15366.0,93.98,94.02,93.96,93.96,15366.0
2021-12-30 15:05:00,93.96,93.97,93.9,93.9,7200.0,93.96,93.97,93.9,93.9,7200.0
2021-12-30 15:10:00,93.87,93.96,93.87,93.91,12600.0,93.87,93.96,93.87,93.91,12600.0
2021-12-30 15:15:00,93.96,94.0,93.9,93.95,12150.0,93.96,94.0,93.9,93.95,12150.0
2021-12-30 15:20:00,93.88,93.98,93.88,93.96,7200.0,93.88,93.98,93.88,93.96,7200.0
2021-12-30 15:25:00,93.94,94.07,93.94,93.99,20826.0,93.94,94.07,93.94,93.99,20826.0
2021-12-30 15:30:00,93.97,93.97,93.81,93.81,32634.0,93.97,93.97,93.81,93.81,32634.0
2021-12-30 15:35:00,93.81,93.82,93.68,93.73,33096.0,93.81,93.82,93.68,93.73,33096.0
2021-12-30 15:40:00,93.69,93.74,93.66,93.66,32292.0,93.69,93.74,93.66,93.66,32292.0
2021-12-30 15:45:00,93.67,93.72,93.55,93.58,46824.0,93.67,93.72,93.55,93.58,46824.0
2021-12-30 15:50:00,93.52,93.77,93.51,93.6,57246.0,93.52,93.77,93.51,93.6,57246.0
2021-12-30 15:55:00,93.57,93.65,93.45,93.62,138126.0,93.57,93.65,93.45,93.62,138126.0
2021-12-31 09:30:00,93.57,94.15,93.56,93.56,32952.0,93.57,94.15,93.56,93.56,32952.0
2021-12-31 09:35:00,93.72,94.0,93.62,93.67,12774.0,93.72,94.0,93.62,93.67,12774.0
2021-12-31 09:40:00,93.51,93.77,93.5,93.54,14970.0,93.51,93.77,93.5,93.54,14970.0
2021-12-31 09:45:00,93.65,93.67,93.2,93.42,14400.0,93.65,93.67,93.2,93.42,14400.0
2021-12-31 09:50:00,93.5,93.56,93.3,93.31,12036.0,93.5,93.56,93.3,93.31,12036.0
2021-12-31 09:55:00,93.55,93.57,93.29,93.57,9510.0,93.55,93.57,93.29,93.57,9510.0
2021-12-31 10:00:00,93.47,93.52,93.12,93.31,14400.0,93.47,93.52,93.12,93.31,14400.0
2021-12-31 10:05:00,93.34,93.41,93.13,93.41,20400.0,93.34,93.41,93.13,93.41,20400.0
2021-12-31 10:10:00,93.31,93.54,93.26,93.49,12636.0,93.31,93.54,93.26,93.49,12636.0
2021-12-31 10:15:00,93.62,93.65,93.58,93.58,8994.0,93.62,93.65,93.58,93.58,8994.0
2021-12-31 10:20:00,93.52,93.65,93.5,93.6,6840.0,93.52,93.65,93.5,93.6,6840.0
2021-12-31 10:25:00,93.61,93.62,93.53,93.54,7512.0,93.61,93.62,93.53,93.54,7512.0
2021-12-31 10:30:00,93.49,93.58,93.45,93.45,3000.0,93.49,93.58,93.45,93.45,3000.0
2021-12-31 10:35:00,93.36,93.63,93.36,93.44,9900.0,93.36,93.63,93.36,93.44,9900.0
2021-12-31 10:40:00,93.54,93.74,93.54,93.74,4800.0,93.54,93.74,93.54,93.74,4800.0
2021-12-31 10:45:00,93.65,93.74,93.54,93.54,9186.0,93.65,93.74,93.54,93.54,9186.0
2021-12-31 10:50:00,93.41,93.52,93.41,93.46,2328.0,93.41,93.52,93.41,93.46,2328.0
2021-12-31 10:55:00,93.54,93.54,93.46,93.5,5400.0,93.54,93.54,93.46,93.5,5400.0
2021-12-31 11:00:00,93.53,93.53,93.4,93.48,2400.0,93.53,93.53,93.4,93.48,2400.0
2021-12-31 11:05:00,93.44,93.59,93.44,93.54,15000.0,93.44,93.59,93.44,93.54,15000.0
2021-12-31 11:10:00,93.53,93.53,93.39,93.44,6078.0,93.53,93.53,93.39,93.44,6078.0
2021-12-31 11:15:00,93.5,93.58,93.5,93.58,1800.0,93.5,93.58,93.5,93.58,1800.0
2021-12-31 11:20:00,93.56,93.58,93.52,93.55,3762.0,93.56,93.58,93.52,93.55,3762.0
2021-12-31 11:25:00,93.6,93.65,93.56,93.65,10800.0,93.6,93.65,93.56,93.65,10800.0
2021-12-31 11:30:00,93.63,93.69,93.54,93.54,7620.0,93.63,93.69,93.54,93.54,7620.0
2021-12-31 11:35:00,93.55,93.55,93.49,93.49,3000.0,93.55,93.55,93.49,93.49,3000.0
2021-12-31 11:40:00,93.53,93.58,93.52,93.58,4800.0,93.53,93.58,93.52,93.58,4800.0
2021-12-31 11:45:00,93.57,93.57,93.42,93.42,16410.0,93.57,93.57,93.42,93.42,16410.0
2021-12-31 11:50:00,93.36,93.36,93.25,93.27,4200.0,93.36,93.36,93.25,93.27,4200.0
2021-12-31 11:55:00,93.33,93.33,93.28,93.3,6462.0,93.33,93.33,93.28,93.3,6462.0
2021-12-31 12:00:00,93.37,93.38,93.29,93.33,18600.0,93.37,93.38,93.29,93.33,18600.0
2021-12-31 12:05:00,93.32,93.32,93.25,93.26,1800.0,93.32,93.32,93.25,93.26,1800.0
2021-12-31 12:10:00,93.25,93.26,93.18,93.23,7140.0,93.25,93.26,93.18,93.23,7140.0
2021-12-31 12:15:00,93.18,93.21,93.17,93.17,1800.0,93.18,93.21,93.17,93.17,1800.0
2021-12-31 12:20:00,93.16,93.35,93.16,93.35,10200.0,93.16,93.35,93.16,93.35,10200.0
2021-12-31 12:25:00,93.4,93.4,93.27,93.27,3600.0,93.4,93.4,93.27,93.27,3600.0
2021-12-31 12:30:00,93.28,93.29,93.28,93.29,1800.0,93.28,93.29,93.28,93.29,1800.0
2021-12-31 12:35:00,93.33,93.35,93.28,93.33,9000.0,93.33,93.35,93.28,93.33,9000.0
2021-12-31 12:40:00,93.36,93.37,93.3,93.33,6660.0,93.36,93.37,93.3,93.33,6660.0
2021-12-31 12:45:00,93.33,93.33,93.25,93.3,7200.0,93.33,93.33,93.25,93.3,7200.0
2021-12-31 12:50:00,93.32,93.36,93.24,93.34,17430.0,93.32,93.36,93.24,93.34,17430.0
2021-12-31 12:55:00,93.33,93.49,93.32,93.45,15600.0,93.33,93.49,93.32,93.45,15600.0
2021-12-31 13:00:00,93.5,93.61,93.48,93.54,7740.0,93.5,93.61,93.48,93.54,7740.0
2021-12-31 13:05:00,93.61,93.61,93.48,93.53,8442.0,93.61,93.61,93.48,93.53,8442.0
2021-12-31 13:10:00,93.53,93.53,93.5,93.5,4200.0,93.53,93.53,93.5,93.5,4200.0
2021-12-31 13:15:00,93.48,93.5,93.42,93.44,7518.0,93.48,93.5,93.42,93.44,7518.0
2021-12-31 13:20:00,93.41,93.41,93.33,93.33,6420.0,93.41,93.41,93.33,93.33,6420.0
2021-12-31 13:25:00,93.34,93.35,93.24,93.32,9000.0,93.34,93.35,93.24,93.32,9000.0
2021-12-31 13:30:00,93.25,93.28,93.17,93.18,17154.0,93.25,93.28,93.17,93.18,17154.0
2021-12-31 13:35:00,93.14,93.21,93.1,93.21,17340.0,93.14,93.21,93.1,93.21,17340.0
2021-12-31 13:40:00,93.18,93.2,93.16,93.19,7200.0,93.18,93.2,93.16,93.19,7200.0
2021-12-31 13:45:00,93.15,93.16,93.1,93.13,5340.0,93.15,93.16,93.1,93.13,5340.0
2021-12-31 13:50:00,93.13,93.13,93.06,93.09,13818.0,93.13,93.13,93.06,93.09,13818.0
2021-12-31 13:55:00,93.1,93.1,92.96,93.01,15144.0,93.1,93.1,92.96,93.01,15144.0
2021-12-31 14:00:00,93.02,93.03,92.93,92.99,9918.0,93.02,93.03,92.93,92.99,9918.0
2021-12-31 14:05:00,92.96,93.0,92.94,93.0,19536.0,92.96,93.0,92.94,93.0,19536.0
2021-12-31 14:10:00,93.02,93.1,93.01,93.1,9000.0,93.02,93.1,93.01,93.1,9000.0
2021-12-31 14:15:00,93.15,93.2,93.05,93.07,35388.0,93.15,93.2,93.05,93.07,35388.0
2021-12-31 14:20:00,93.02,93.02,92.88,92.96,10800.0,93.02,93.02,92.88,92.96,10800.0
2021-12-31 14:25:00,93.0,93.04,92.94,92.98,19014.0,93.0,93.04,92.94,92.98,19014.0
2021-12-31 14:30:00,93.0,93.11,93.0,93.08,4800.0,93.0,93.11,93.0,93.08,4800.0
2021-12-31 14:35:00,93.09,93.1,93.03,93.04,8988.0,93.09,93.1,93.03,93.04,8988.0
2021-12-31 14:40:00,93.09,93.26,93.09,93.26,13890.0,93.09,93.26,93.09,93.26,13890.0
2021-12-31 14:45:00,93.18,93.2,93.1,93.11,14298.0,93.18,93.2,93.1,93.11,14298.0
2021-12-31 14:50:00,93.11,93.13,93.07,93.11,4800.0,93.11,93.13,93.07,93.11,4800.0
2021-12-31 14:55:00,93.15,93.16,93.0,93.01,28656.0,93.15,93.16,93.0,93.01,28656.0
2021-12-31 15:00:00,93.04,93.09,92.95,93.09,34392.0,93.04,93.09,92.95,93.09,34392.0
2021-12-31 15:05:00,93.04,93.04,92.83,92.83,35994.0,93.04,93.04,92.83,92.83,35994.0
2021-12-31 15:10:00,92.83,92.93,92.78,92.89,47814.0,92.83,92.93,92.78,92.89,47814.0
2021-12-31 15:15:00,92.92,92.92,92.79,92.85,20628.0,92.92,92.92,92.79,92.85,20628.0
2021-12-31 15:20:00,92.84,92.92,92.78,92.81,28410.0,92.84,92.92,92.78,92.81,28410.0
2021-12-31 15:25:00,92.83,93.0,92.79,92.94,96438.0,92.83,93.0,92.79,92.94,96438.0
2021-12-31 15:30:00,92.99,93.08,92.89,92.91,15468.0,92.99,93.08,92.89,92.91,15468.0
2021-12-31 15:35:00,92.84,92.89,92.79,92.79,31494.0,92.84,92.89,92.79,92.79,31494.0
2021-12-31 15:40:00,92.83,93.06,92.83,93.06,37890.0,92.83,93.06,92.83,93.06,37890.0
2021-12-31 15:45:00,93.04,93.1,92.96,93.1,27780.0,93.04,93.1,92.96,93.1,27780.0
2021-12-31 15:50:00,93.05,93.05,92.75,92.77,78510.0,93.05,93.05,92.75,92.77,78510.0
2021-12-31 15:55:00,92.77,92.88,92.7,92.7,102540.0,92.77,92.88,92.7,92.7,102540.0
2022-01-03 09:30:00,93.07,93.17,92.71,92.79,126240.0,93.07,93.17,92.71,92.79,126240.0
2022-01-03 09:35:00,92.92,93.4,92.69,92.95,56334.0,92.92,93.4,92.69,92.95,56334.0
2022-01-03 09:40:00,92.94,93.03,91.96,92.09,135108.0,92.94,93.03,91.96,92.09,135108.0
2022-01-03 09:45:00,92.14,92.17,90.59,90.83,99210.0,92.14,92.17,90.59,90.83,99210.0
2022-01-03 09:50:00,90.92,91.15,90.64,90.95,52752.0,90.92,91.15,90.64,90.95,52752.0
2022-01-03 09:55:00,90.75,91.31,90.63,91.01,128004.0,90.75,91.31,90.63,91.01,128004.0
2022-01-03 10:00:00,91.07,91.59,90.95,91.4,53394.0,91.07,91.59,90.95,91.4,53394.0
2022-01-03 10:05:00,91.31,91.45,90.97,91.17,49416.0,91.31,91.45,90.97,91.17,49416.0
2022-01-03 10:10:00,91.13,91.13,90.54,90.96,89940.0,91.13,91.13,90.54,90.96,89940.0
2022-01-03 10:15:00,91.07,91.11,90.86,91.05,35028.0,91.07,91.11,90.86,91.05,35028.0
2022-01-03 10:20:00,90.89,91.23,90.64,91.14,51972.0,90.89,91.23,90.64,91.14,51972.0
2022-01-03 10:25:00,91.14,91.32,91.14,91.3,23040.0,91.14,91.32,91.14,91.3,23040.0
2022-01-03 10:30:00,91.34,91.38,91.03,91.31,30870.0,91.34,91.38,91.03,91.31,30870.0
2022-01-03 10:35:00,91.36,91.42,91.2,91.31,23004.0,91.36,91.42,91.2,91.31,23004.0
2022-01-03 10:40:00,91.22,91.33,91.13,91.3,24642.0,91.22,91.33,91.13,91.3,24642.0
2022-01-03 10:45:00,91.25,91.27,90.88,90.88,26880.0,91.25,91.27,90.88,90.88,26880.0
2022-01-03 10:50:00,90.99,91.05,90.77,90.8,37260.0,90.99,91.05,90.77,90.8,37260.0
2022-01-03 10:55:00,90.83,90.92,90.82,90.92,23226.0,90.83,90.92,90.82,90.92,23226.0
2022-01-03 11:00:00,90.92,90.92,90.59,90.71,28476.0,90.92,90.92,90.59,90.71,28476.0
2022-01-03 11:05:00,90.65,90.77,90.57,90.57,39786.0,90.65,90.77,90.57,90.57,39786.0
2022-01-03 11:10:00,90.58,90.63,90.08,90.09,104616.0,90.58,90.63,90.08,90.09,104616.0
2022-01-03 11:15:00,90.06,90.17,89.88,89.88,83784.0,90.06,90.17,89.88,89.88,83784.0
2022-01-03 11:20:00,89.85,90.06,89.72,90.04,108540.0,89.85,90.06,89.72,90.04,108540.0
2022-01-03 11:25:00,89.91,90.45,89.91,90.39,53958.0,89.91,90.45,89.91,90.39,53958.0
2022-01-03 11:30:00,90.4,90.56,90.2,90.56,39678.0,90.4,90.56,90.2,90.56,39678.0
2022-01-03 11:35:00,90.55,90.67,90.2,90.26,23316.0,90.55,90.67,90.2,90.26,23316.0
2022-01-03 11:40:00,90.32,90.62,90.3,90.56,23442.0,90.32,90.62,90.3,90.56,23442.0
2022-01-03 11:45:00,90.54,90.78,90.54,90.62,19200.0,90.54,90.78,90.54,90.62,19200.0
2022-01-03 11:50:00,90.58,90.58,90.35,90.39,15858.0,90.58,90.58,90.35,90.39,15858.0
2022-01-03 11:55:00,90.27,90.33,90.25,90.26,12540.0,90.27,90.33,90.25,90.26,12540.0
2022-01-03 12:00:00,90.21,90.22,89.88,89.88,24234.0,90.21,90.22,89.88,89.88,24234.0
2022-01-03 12:05:00,89.85,89.99,89.8,89.99,58398.0,89.85,89.99,89.8,89.99,58398.0
2022-01-03 12:10:00,89.89,90.22,89.73,90.09,83088.0,89.89,90.22,89.73,90.09,83088.0
2022-01-03 12:15:00,90.03,90.1,89.88,90.09,23244.0,90.03,90.1,89.88,90.09,23244.0
2022-01-03 12:20:00,90.11,90.46,90.09,90.46,27060.0,90.11,90.46,90.09,90.46,27060.0
2022-01-03 12:25:00,90.39,90.42,90.31,90.41,20928.0,90.39,90.42,90.31,90.41,20928.0
2022-01-03 12:30:00,90.42,90.48,90.37,90.44,14160.0,90.42,90.48,90.37,90.44,14160.0
2022-01-03 12:35:00,90.41,90.41,90.39,90.39,1800.0,90.41,90.41,90.39,90.39,1800.0
2022-01-03 12:40:00,90.4,90.4,90.29,90.39,20082.0,90.4,90.4,90.29,90.39,20082.0
2022-01-03 12:45:00,90.48,90.5,90.38,90.38,9360.0,90.48,90.5,90.38,90.38,9360.0
2022-01-03 12:50:00,90.33,90.33,90.18,90.2,8202.0,90.33,90.33,90.18,90.2,8202.0
2022-01-03 12:55:00,90.18,90.23,90.04,90.2,28650.0,90.18,90.23,90.04,90.2,28650.0
2022-01-03 13:00:00,90.14,90.15,90.0,90.1,25272.0,90.14,90.15,90.0,90.1,25272.0
2022-01-03 13:05:00,89.98,90.06,89.9,89.98,11514.0,89.98,90.06,89.9,89.98,11514.0
2022-01-03 13:10:00,90.01,90.01,89.85,89.93,16608.0,90.01,90.01,89.85,89.93,16608.0
2022-01-03 13:15:00,89.87,89.87,89.69,89.75,21246.0,89.87,89.87,89.69,89.75,21246.0
2022-01-03 13:20:00,89.77,89.94,89.77,89.92,22680.0,89.77,89.94,89.77,89.92,22680.0
2022-01-03 13:25:00,89.95,89.95,89.85,89.89,11592.0,89.95,89.95,89.85,89.89,11592.0
2022-01-03 13:30:00,89.85,89.85,89.71,89.71,33276.0,89.85,89.85,89.71,89.71,33276.0
2022-01-03 13:35:00,89.73,89.77,89.64,89.76,24000.0,89.73,89.77,89.64,89.76,24000.0
2022-01-03 13:40:00,89.76,90.14,89.76,90.13,20460.0,89.76,90.14,89.76,90.13,20460.0
2022-01-03 13:45:00,90.14,90.16,90.07,90.15,9600.0,90.14,90.16,90.07,90.15,9600.0
2022-01-03 13:50:00,90.15,90.29,90.14,90.29,12396.0,90.15,90.29,90.14,90.29,12396.0
2022-01-03 13:55:00,90.3,90.43,90.3,90.42,21714.0,90.3,90.43,90.3,90.42,21714.0
2022-01-03 14:00:00,90.44,90.65,90.44,90.65,27300.0,90.44,90.65,90.44,90.65,27300.0
2022-01-03 14:05:00,90.63,90.7,90.57,90.7,18810.0,90.63,90.7,90.57,90.7,18810.0
2022-01-03 14:10:00,90.62,90.62,90.51,90.6,11658.0,90.62,90.62,90.51,90.6,11658.0
2022-01-03 14:15:00,90.55,90.67,90.49,90.55,60792.0,90.55,90.67,90.49,90.55,60792.0
2022-01-03 14:20:00,90.53,90.53,90.44,90.48,5862.0,90.53,90.53,90.44,90.48,5862.0
2022-01-03 14:25:00,90.4,90.5,90.39,90.5,31098.0,90.4,90.5,90.39,90.5,31098.0
2022-01-03 14:30:00,90.45,90.47,90.27,90.47,32736.0,90.45,90.47,90.27,90.47,32736.0
2022-01-03 14:35:00,90.46,90.46,90.32,90.36,7800.0,90.46,90.46,90.32,90.36,7800.0
2022-01-03 14:40:00,90.32,90.43,90.28,90.4,20196.0,90.32,90.43,90.28,90.4,20196.0
2022-01-03 14:45:00,90.37,90.39,90.28,90.31,10200.0,90.37,90.39,90.28,90.31,10200.0
2022-01-03 14:50:00,90.28,90.28,90.17,90.2,14400.0,90.28,90.28,90.17,90.2,14400.0
2022-01-03 14:55:00,90.23,90.46,90.14,90.45,44004.0,90.23,90.46,90.14,90.45,44004.0
2022-01-03 15:00:00,90.42,90.42,90.26,90.38,15150.0,90.42,90.42,90.26,90.38,15150.0
2022-01-03 15:05:00,90.45,90.7,90.43,90.7,18954.0,90.45,90.7,90.43,90.7,18954.0
2022-01-03 15:10:00,90.61,90.7,90.51,90.67,16686.0,90.61,90.7,90.51,90.67,16686.0
2022-01-03 15:15:00,90.67,90.92,90.66,90.8,65406.0,90.67,90.92,90.66,90.8,65406.0
2022-01-03 15:20:00,90.84,90.88,90.75,90.75,27270.0,90.84,90.88,90.75,90.75,27270.0
2022-01-03 15:25:00,90.81,90.86,90.75,90.8,48042.0,90.81,90.86,90.75,90.8,48042.0
2022-01-03 15:30:00,90.84,91.07,90.75,91.07,53076.0,90.84,91.07,90.75,91.07,53076.0
2022-01-03 15:35:00,91.09,91.09,90.8,90.84,153486.0,91.09,91.09,90.8,90.84,153486.0
2022-01-03 15:40:00,90.87,90.9,90.64,90.74,71418.0,90.87,90.9,90.64,90.74,71418.0
2022-01-03 15:45:00,90.75,90.88,90.68,90.7,122484.0,90.75,90.88,90.68,90.7,122484.0
2022-01-03 15:50:00,90.75,91.01,90.67,90.7,138942.0,90.75,91.01,90.67,90.7,138942.0
2022-01-03 15:55:00,90.7,90.79,90.58,90.66,350754.0,90.7,90.79,90.58,90.66,350754.0
2022-01-04 09:30:00,89.79,90.72,89.5,90.12,109596.0,89.79,90.72,89.5,90.12,109596.0
2022-01-04 09:35:00,89.57,89.87,89.25,89.3,60132.0,89.57,89.87,89.25,89.3,60132.0
2022-01-04 09:40:00,89.31,89.57,88.83,89.36,136422.0,89.31,89.57,88.83,89.36,136422.0
2022-01-04 09:45:00,89.4,89.46,89.17,89.25,26112.0,89.4,89.46,89.17,89.25,26112.0
2022-01-04 09:50:00,89.17,89.22,88.51,88.67,117540.0,89.17,89.22,88.51,88.67,117540.0
2022-01-04 09:55:00,88.53,88.74,88.4,88.63,72390.0,88.53,88.74,88.4,88.63,72390.0
2022-01-04 10:00:00,88.67,88.74,88.19,88.24,105900.0,88.67,88.74,88.19,88.24,105900.0
2022-01-04 10:05:00,88.28,88.37,88.0,88.02,55008.0,88.28,88.37,88.0,88.02,55008.0
2022-01-04 10:10:00,87.96,88.09,87.62,87.86,65808.0,87.96,88.09,87.62,87.86,65808.0
2022-01-04 10:15:00,87.99,88.07,87.62,87.67,65250.0,87.99,88.07,87.62,87.67,65250.0
2022-01-04 10:20:00,87.55,87.76,87.55,87.56,81960.0,87.55,87.76,87.55,87.56,81960.0
2022-01-04 10:25:00,87.51,87.67,87.36,87.59,65196.0,87.51,87.67,87.36,87.59,65196.0
2022-01-04 10:30:00,87.5,87.55,87.04,87.07,135186.0,87.5,87.55,87.04,87.07,135186.0
2022-01-04 10:35:00,87.06,87.08,86.44,86.58,125562.0,87.06,87.08,86.44,86.58,125562.0
2022-01-04 10:40:00,86.56,86.67,86.34,86.48,273630.0,86.56,86.67,86.34,86.48,273630.0
2022-01-04 10:45:00,86.46,86.84,86.44,86.7,109326.0,86.46,86.84,86.44,86.7,109326.0
2022-01-04 10:50:00,86.68,86.75,86.46,86.56,87774.0,86.68,86.75,86.46,86.56,87774.0
2022-01-04 10:55:00,86.52,86.67,86.48,86.65,162534.0,86.52,86.67,86.48,86.65,162534.0
2022-01-04 11:00:00,86.6,86.67,86.29,86.6,215406.0,86.6,86.67,86.29,86.6,215406.0
2022-01-04 11:05:00,86.62,87.11,86.58,87.0,109860.0,86.62,87.11,86.58,87.0,109860.0
2022-01-04 11:10:00,87.0,87.2,86.82,86.94,55164.0,87.0,87.2,86.82,86.94,55164.0
2022-01-04 11:15:00,86.92,86.92,86.55,86.77,57144.0,86.92,86.92,86.55,86.77,57144.0
2022-01-04 11:20:00,86.72,87.11,86.7,86.91,56730.0,86.72,87.11,86.7,86.91,56730.0
2022-01-04 11:25:00,86.82,86.82,86.57,86.67,25104.0,86.82,86.82,86.57,86.67,25104.0
2022-01-04 11:30:00,86.65,86.77,86.52,86.52,46122.0,86.65,86.77,86.52,86.52,46122.0
2022-01-04 11:35:00,86.55,86.67,86.29,86.39,142938.0,86.55,86.67,86.29,86.39,142938.0
2022-01-04 11:40:00,86.34,86.43,86.18,86.43,48114.0,86.34,86.43,86.18,86.43,48114.0
2022-01-04 11:45:00,86.42,86.57,86.39,86.55,56916.0,86.42,86.57,86.39,86.55,56916.0
2022-01-04 11:50:00,86.45,86.49,86.26,86.49,32574.0,86.45,86.49,86.26,86.49,32574.0
2022-01-04 11:55:00,86.49,86.6,86.33,86.33,34152.0,86.49,86.6,86.33,86.33,34152.0
2022-01-04 12:00:00,86.38,86.48,86.24,86.31,101646.0,86.38,86.48,86.24,86.31,101646.0
2022-01-04 12:05:00,86.36,86.37,86.21,86.25,34236.0,86.36,86.37,86.21,86.25,34236.0
2022-01-04 12:10:00,86.22,86.22,85.93,86.04,53166.0,86.22,86.22,85.93,86.04,53166.0
2022-01-04 12:15:00,86.0,86.17,85.99,86.14,27000.0,86.0,86.17,85.99,86.14,27000.0
2022-01-04 12:20:00,86.1,86.16,86.02,86.06,13566.0,86.1,86.16,86.02,86.06,13566.0
2022-01-04 12:25:00,86.03,86.14,86.0,86.03,35268.0,86.03,86.14,86.0,86.03,35268.0
2022-01-04 12:30:00,86.04,86.21,85.98,86.16,75606.0,86.04,86.21,85.98,86.16,75606.0
2022-01-04 12:35:00,86.1,86.21,86.01,86.06,80442.0,86.1,86.21,86.01,86.06,80442.0
2022-01-04 12:40:00,86.05,86.14,85.94,86.07,111696.0,86.05,86.14,85.94,86.07,111696.0
2022-01-04 12:45:00,86.05,86.16,86.02,86.16,53736.0,86.05,86.16,86.02,86.16,53736.0
2022-01-04 12:50:00,86.16,86.19,86.01,86.01,58470.0,86.16,86.19,86.01,86.01,58470.0
2022-01-04 12:55:00,86.04,86.11,86.0,86.01,44568.0,86.04,86.11,86.0,86.01,44568.0
2022-01-04 13:00:00,86.01,86.08,85.95,85.96,36378.0,86.01,86.08,85.95,85.96,36378.0
2022-01-04 13:05:00,85.99,86.11,85.86,86.03,34566.0,85.99,86.11,85.86,86.03,34566.0
2022-01-04 13:10:00,86.06,86.1,86.01,86.05,10788.0,86.06,86.1,86.01,86.05,10788.0
2022-01-04 13:15:00,86.0,86.06,85.92,86.03,48684.0,86.0,86.06,85.92,86.03,48684.0
2022-01-04 13:20:00,86.04,86.17,85.99,86.16,32370.0,86.04,86.17,85.99,86.16,32370.0
2022-01-04 13:25:00,86.15,86.45,86.13,86.34,33672.0,86.15,86.45,86.13,86.34,33672.0
2022-01-04 13:30:00,86.33,86.33,85.98,85.99,57858.0,86.33,86.33,85.98,85.99,57858.0
2022-01-04 13:35:00,85.99,86.01,85.87,85.95,41124.0,85.99,86.01,85.87,85.95,41124.0
2022-01-04 13:40:00,85.9,86.02,85.85,85.85,40506.0,85.9,86.02,85.85,85.85,40506.0
2022-01-04 13:45:00,85.87,85.88,85.74,85.75,57924.0,85.87,85.88,85.74,85.75,57924.0
2022-01-04 13:50:00,85.7,85.83,85.7,85.77,41364.0,85.7,85.83,85.7,85.77,41364.0
2022-01-04 13:55:00,85.64,85.78,85.58,85.71,69366.0,85.64,85.78,85.58,85.71,69366.0
2022-01-04 14:00:00,85.71,85.78,85.56,85.78,23364.0,85.71,85.78,85.56,85.78,23364.0
2022-01-04 14:05:00,85.81,85.89,85.8,85.8,16152.0,85.81,85.89,85.8,85.8,16152.0
2022-01-04 14:10:00,85.81,86.0,85.77,85.93,34896.0,85.81,86.0,85.77,85.93,34896.0
2022-01-04 14:15:00,85.93,86.19,85.93,86.08,61686.0,85.93,86.19,85.93,86.08,61686.0
2022-01-04 14:20:00,86.1,86.17,86.04,86.17,40890.0,86.1,86.17,86.04,86.17,40890.0
2022-01-04 14:25:00,86.18,86.18,85.99,85.99,19800.0,86.18,86.18,85.99,85.99,19800.0
2022-01-04 14:30:00,85.99,86.29,85.99,86.22,31332.0,85.99,86.29,85.99,86.22,31332.0
2022-01-04 14:35:00,86.22,86.3,86.21,86.26,25182.0,86.22,86.3,86.21,86.26,25182.0
2022-01-04 14:40:00,86.24,86.4,86.23,86.29,24942.0,86.24,86.4,86.23,86.29,24942.0
2022-01-04 14:45:00,86.31,86.5,86.3,86.5,37212.0,86.31,86.5,86.3,86.5,37212.0
2022-01-04 14:50:00,86.5,86.61,86.44,86.5,41424.0,86.5,86.61,86.44,86.5,41424.0
2022-01-04 14:55:00,86.54,86.56,86.32,86.38,33780.0,86.54,86.56,86.32,86.38,33780.0
2022-01-04 15:00:00,86.45,86.58,86.43,86.53,24600.0,86.45,86.58,86.43,86.53,24600.0
2022-01-04 15:05:00,86.53,86.75,86.53,86.72,41760.0,86.53,86.75,86.53,86.72,41760.0
2022-01-04 15:10:00,86.74,86.9,86.7,86.7,26724.0,86.74,86.9,86.7,86.7,26724.0
2022-01-04 15:15:00,86.72,86.81,86.68,86.81,33954.0,86.72,86.81,86.68,86.81,33954.0
2022-01-04 15:20:00,86.82,86.89,86.78,86.78,21810.0,86.82,86.89,86.78,86.78,21810.0
2022-01-04 15:25:00,86.8,86.95,86.76,86.95,59748.0,86.8,86.95,86.76,86.95,59748.0
2022-01-04 15:30:00,86.93,87.01,86.8,86.98,42072.0,86.93,87.01,86.8,86.98,42072.0
2022-01-04 15:35:00,86.95,87.13,86.95,87.08,45984.0,86.95,87.13,86.95,87.08,45984.0
2022-01-04 15:40:00,87.0,87.13,86.97,86.97,57198.0,87.0,87.13,86.97,86.97,57198.0
2022-01-04 15:45:00,86.95,87.22,86.95,87.22,89868.0,86.95,87.22,86.95,87.22,89868.0
2022-01-04 15:50:00,87.32,87.32,87.18,87.3,126558.0,87.32,87.32,87.18,87.3,126558.0
2022-01-04 15:55:00,87.27,87.49,87.2,87.33,309708.0,87.27,87.49,87.2,87.33,309708.0
2022-01-05 09:30:00,85.54,85.89,84.58,85.32,176346.0,85.54,85.89,84.58,85.32,176346.0
2022-01-05 09:35:00,85.22,85.7,84.83,85.33,48132.0,85.22,85.7,84.83,85.33,48132.0
2022-01-05 09:40:00,85.67,86.24,85.62,85.68,73278.0,85.67,86.24,85.62,85.68,73278.0
2022-01-05 09:45:00,86.01,86.36,85.82,86.14,36504.0,86.01,86.36,85.82,86.14,36504.0
2022-01-05 09:50:00,86.12,86.7,86.02,86.13,102576.0,86.12,86.7,86.02,86.13,102576.0
2022-01-05 09:55:00,86.12,86.32,85.81,86.29,47886.0,86.12,86.32,85.81,86.29,47886.0
2022-01-05 10:00:00,86.42,86.75,86.08,86.27,32640.0,86.42,86.75,86.08,86.27,32640.0
2022-01-05 10:05:00,86.3,86.42,86.0,86.21,31842.0,86.3,86.42,86.0,86.21,31842.0
2022-01-05 10:10:00,86.17,86.65,86.12,86.43,33864.0,86.17,86.65,86.12,86.43,33864.0
2022-01-05 10:15:00,86.38,86.38,86.12,86.21,22014.0,86.38,86.38,86.12,86.21,22014.0
2022-01-05 10:20:00,86.27,86.45,86.23,86.34,48162.0,86.27,86.45,86.23,86.34,48162.0
2022-01-05 10:25:00,86.45,86.58,86.24,86.25,31026.0,86.45,86.58,86.24,86.25,31026.0
2022-01-05 10:30:00,86.14,86.22,85.41,85.56,87294.0,86.14,86.22,85.41,85.56,87294.0
2022-01-05 10:35:00,85.5,85.67,85.27,85.39,77844.0,85.5,85.67,85.27,85.39,77844.0
2022-01-05 10:40:00,85.45,85.53,85.25,85.38,66438.0,85.45,85.53,85.25,85.38,66438.0
2022-01-05 10:45:00,85.36,85.58,85.31,85.52,28326.0,85.36,85.58,85.31,85.52,28326.0
2022-01-05 10:50:00,85.53,86.06,85.53,86.0,16356.0,85.53,86.06,85.53,86.0,16356.0
2022-01-05 10:55:00,85.98,86.05,85.91,85.94,13200.0,85.98,86.05,85.91,85.94,13200.0
2022-01-05 11:00:00,86.07,86.54,86.05,86.34,110610.0,86.07,86.54,86.05,86.34,110610.0
2022-01-05 11:05:00,86.33,86.35,86.07,86.09,23526.0,86.33,86.35,86.07,86.09,23526.0
2022-01-05 11:10:00,86.06,86.06,85.97,86.03,9876.0,86.06,86.06,85.97,86.03,9876.0
2022-01-05 11:15:00,86.05,86.17,85.98,86.12,8946.0,86.05,86.17,85.98,86.12,8946.0
2022-01-05 11:20:00,86.15,86.24,86.11,86.14,19806.0,86.15,86.24,86.11,86.14,19806.0
2022-01-05 11:25:00,86.08,86.2,86.02,86.2,16134.0,86.08,86.2,86.02,86.2,16134.0
2022-01-05 11:30:00,86.31,86.31,86.06,86.15,10836.0,86.31,86.31,86.06,86.15,10836.0
2022-01-05 11:35:00,86.18,86.42,86.17,86.39,17898.0,86.18,86.42,86.17,86.39,17898.0
2022-01-05 11:40:00,86.44,86.52,86.37,86.43,23766.0,86.44,86.52,86.37,86.43,23766.0
2022-01-05 11:45:00,86.43,86.46,86.35,86.37,16278.0,86.43,86.46,86.35,86.37,16278.0
2022-01-05 11:50:00,86.37,86.5,86.33,86.33,23034.0,86.37,86.5,86.33,86.33,23034.0
2022-01-05 11:55:00,86.38,86.38,86.1,86.23,44418.0,86.38,86.38,86.1,86.23,44418.0
2022-01-05 12:00:00,86.14,86.21,86.13,86.16,13650.0,86.14,86.21,86.13,86.16,13650.0
2022-01-05 12:05:00,86.14,86.17,85.9,85.96,15858.0,86.14,86.17,85.9,85.96,15858.0
2022-01-05 12:10:00,85.91,86.24,85.91,86.07,17124.0,85.91,86.24,85.91,86.07,17124.0
2022-01-05 12:15:00,85.98,86.16,85.93,85.93,11550.0,85.98,86.16,85.93,85.93,11550.0
2022-01-05 12:20:00,85.92,86.05,85.85,85.98,16746.0,85.92,86.05,85.85,85.98,16746.0
2022-01-05 12:25:00,85.92,86.03,85.92,85.93,14898.0,85.92,86.03,85.92,85.93,14898.0
2022-01-05 12:30:00,85.9,85.9,85.62,85.72,45450.0,85.9,85.9,85.62,85.72,45450.0
2022-01-05 12:35:00,85.73,85.77,85.61,85.71,24978.0,85.73,85.77,85.61,85.71,24978.0
2022-01-05 12:40:00,85.64,85.8,85.56,85.67,24528.0,85.64,85.8,85.56,85.67,24528.0
2022-01-05 12:45:00,85.67,85.7,85.56,85.67,35328.0,85.67,85.7,85.56,85.67,35328.0
2022-01-05 12:50:00,85.64,85.83,85.61,85.77,27684.0,85.64,85.83,85.61,85.77,27684.0
2022-01-05 12:55:00,85.73,85.79,85.68,85.77,16584.0,85.73,85.79,85.68,85.77,16584.0
2022-01-05 13:00:00,85.72,85.72,85.54,85.58,14274.0,85.72,85.72,85.54,85.58,14274.0
2022-01-05 13:05:00,85.57,85.57,85.19,85.19,43326.0,85.57,85.57,85.19,85.19,43326.0
2022-01-05 13:10:00,85.25,85.26,85.02,85.1,30114.0,85.25,85.26,85.02,85.1,30114.0
2022-01-05 13:15:00,85.17,85.17,85.09,85.11,22020.0,85.17,85.17,85.09,85.11,22020.0
2022-01-05 13:20:00,85.09,85.32,85.09,85.29,20508.0,85.09,85.32,85.09,85.29,20508.0
2022-01-05 13:25:00,85.33,85.37,85.28,85.33,10908.0,85.33,85.37,85.28,85.33,10908.0
2022-01-05 13:30:00,85.28,85.42,85.28,85.42,16338.0,85.28,85.42,85.28,85.42,16338.0
2022-01-05 13:35:00,85.35,85.41,85.28,85.28,14208.0,85.35,85.41,85.28,85.28,14208.0
2022-01-05 13:40:00,85.3,85.3,85.15,85.3,14346.0,85.3,85.3,85.15,85.3,14346.0
2022-01-05 13:45:00,85.44,85.48,85.28,85.29,41190.0,85.44,85.48,85.28,85.29,41190.0
2022-01-05 13:50:00,85.25,85.3,85.24,85.24,12156.0,85.25,85.3,85.24,85.24,12156.0
2022-01-05 13:55:00,85.25,85.33,85.24,85.3,26268.0,85.25,85.33,85.24,85.3,26268.0
2022-01-05 14:00:00,85.32,85.62,85.28,85.28,44052.0,85.32,85.62,85.28,85.28,44052.0
2022-01-05 14:05:00,85.24,85.47,85.15,85.27,28770.0,85.24,85.47,85.15,85.27,28770.0
2022-01-05 14:10:00,85.33,85.33,84.58,84.71,87306.0,85.33,85.33,84.58,84.71,87306.0
2022-01-05 14:15:00,84.64,84.73,84.57,84.67,56016.0,84.64,84.73,84.57,84.67,56016.0
2022-01-05 14:20:00,84.61,84.62,84.39,84.46,40290.0,84.61,84.62,84.39,84.46,40290.0
2022-01-05 14:25:00,84.45,84.77,84.4,84.6,62988.0,84.45,84.77,84.4,84.6,62988.0
2022-01-05 14:30:00,84.66,84.9,84.54,84.54,31800.0,84.66,84.9,84.54,84.54,31800.0
2022-01-05 14:35:00,84.5,84.63,84.44,84.52,27060.0,84.5,84.63,84.44,84.52,27060.0
2022-01-05 14:40:00,84.47,84.54,84.43,84.46,29646.0,84.47,84.54,84.43,84.46,29646.0
2022-01-05 14:45:00,84.4,84.52,84.33,84.52,52518.0,84.4,84.52,84.33,84.52,52518.0
2022-01-05 14:50:00,84.54,84.58,84.43,84.55,44100.0,84.54,84.58,84.43,84.55,44100.0
2022-01-05 14:55:00,84.56,84.56,84.41,84.53,45552.0,84.56,84.56,84.41,84.53,45552.0
2022-01-05 15:00:00,84.51,84.54,84.22,84.28,66666.0,84.51,84.54,84.22,84.28,66666.0
2022-01-05 15:05:00,84.23,84.25,83.96,84.08,137136.0,84.23,84.25,83.96,84.08,137136.0
2022-01-05 15:10:00,84.09,84.33,83.96,84.25,50952.0,84.09,84.33,83.96,84.25,50952.0
2022-01-05 15:15:00,84.21,84.29,83.95,84.04,41298.0,84.21,84.29,83.95,84.04,41298.0
2022-01-05 15:20:00,84.16,84.17,83.83,84.09,28518.0,84.16,84.17,83.83,84.09,28518.0
2022-01-05 15:25:00,84.04,84.04,83.67,83.67,64398.0,84.04,84.04,83.67,83.67,64398.0
2022-01-05 15:30:00,83.67,84.04,83.61,84.04,59136.0,83.67,84.04,83.61,84.04,59136.0
2022-01-05 15:35:00,83.99,84.36,83.92,84.28,66036.0,83.99,84.36,83.92,84.28,66036.0
2022-01-05 15:40:00,84.27,84.43,84.23,84.23,79092.0,84.27,84.43,84.23,84.23,79092.0
2022-01-05 15:45:00,84.23,84.23,83.95,83.98,110646.0,84.23,84.23,83.95,83.98,110646.0
2022-01-05 15:50:00,83.97,84.23,83.92,84.15,148494.0,83.97,84.23,83.92,84.15,148494.0
2022-01-05 15:55:00,84.2,84.21,83.86,84.14,425130.0,84.2,84.21,83.86,84.14,425130.0
2022-01-06 09:30:00,83.5,84.69,82.83,84.51,295986.0,83.5,84.69,82.83,84.51,295986.0
2022-01-06 09:35:00,84.57,86.0,84.55,85.69,274722.0,84.57,86.0,84.55,85.69,274722.0
2022-01-06 09:40:00,85.38,86.17,85.0,85.2,95988.0,85.38,86.17,85.0,85.2,95988.0
2022-01-06 09:45:00,85.35,86.19,85.33,86.1,174078.0,85.35,86.19,85.33,86.1,174078.0
2022-01-06 09:50:00,86.06,86.16,85.69,85.96,110118.0,86.06,86.16,85.69,85.96,110118.0
2022-01-06 09:55:00,85.98,86.06,85.37,85.85,162408.0,85.98,86.06,85.37,85.85,162408.0
2022-01-06 10:00:00,85.93,85.95,84.96,85.03,201684.0,85.93,85.95,84.96,85.03,201684.0
2022-01-06 10:05:00,84.93,85.5,84.9,85.45,98664.0,84.93,85.5,84.9,85.45,98664.0
2022-01-06 10:10:00,85.37,86.0,85.27,85.87,58596.0,85.37,86.0,85.27,85.87,58596.0
2022-01-06 10:15:00,85.81,87.0,85.77,86.92,232254.0,85.81,87.0,85.77,86.92,232254.0
2022-01-06 10:20:00,86.92,86.99,86.24,86.99,296334.0,86.92,86.99,86.24,86.99,296334.0
2022-01-06 10:25:00,86.89,87.83,86.89,87.42,165936.0,86.89,87.83,86.89,87.42,165936.0
2022-01-06 10:30:00,87.34,88.24,87.31,88.05,225360.0,87.34,88.24,87.31,88.05,225360.0
2022-01-06 10:35:00,88.04,88.2,87.87,87.96,80142.0,88.04,88.2,87.87,87.96,80142.0
2022-01-06 10:40:00,88.09,88.18,87.35,87.35,170160.0,88.09,88.18,87.35,87.35,170160.0
2022-01-06 10:45:00,87.33,88.24,87.31,88.24,73818.0,87.33,88.24,87.31,88.24,73818.0
2022-01-06 10:50:00,88.24,88.36,88.0,88.11,75222.0,88.24,88.36,88.0,88.11,75222.0
2022-01-06 10:55:00,88.0,88.37,87.94,88.36,72162.0,88.0,88.37,87.94,88.36,72162.0
2022-01-06 11:00:00,88.31,88.47,88.24,88.24,105762.0,88.31,88.47,88.24,88.24,105762.0
2022-01-06 11:05:00,88.24,88.37,88.09,88.32,86460.0,88.24,88.37,88.09,88.32,86460.0
2022-01-06 11:10:00,88.33,89.1,88.33,89.1,80460.0,88.33,89.1,88.33,89.1,80460.0
2022-01-06 11:15:00,89.03,89.32,88.89,89.16,91710.0,89.03,89.32,88.89,89.16,91710.0
2022-01-06 11:20:00,89.07,89.17,88.79,88.8,120582.0,89.07,89.17,88.79,88.8,120582.0
2022-01-06 11:25:00,88.76,88.79,88.22,88.62,85986.0,88.76,88.79,88.22,88.62,85986.0
2022-01-06 11:30:00,88.68,88.75,88.07,88.52,149658.0,88.68,88.75,88.07,88.52,149658.0
2022-01-06 11:35:00,88.53,88.97,88.42,88.87,169998.0,88.53,88.97,88.42,88.87,169998.0
2022-01-06 11:40:00,88.88,89.67,88.79,89.46,180228.0,88.88,89.67,88.79,89.46,180228.0
2022-01-06 11:45:00,89.46,89.6,89.26,89.46,88512.0,89.46,89.6,89.26,89.46,88512.0
2022-01-06 11:50:00,89.46,89.75,89.42,89.6,90534.0,89.46,89.75,89.42,89.6,90534.0
2022-01-06 11:55:00,89.6,89.74,89.54,89.63,88812.0,89.6,89.74,89.54,89.63,88812.0
2022-01-06 12:00:00,89.51,89.99,89.35,89.92,98670.0,89.51,89.99,89.35,89.92,98670.0
2022-01-06 12:05:00,89.91,90.17,89.72,89.9,143304.0,89.91,90.17,89.72,89.9,143304.0
2022-01-06 12:10:00,89.9,89.98,89.73,89.9,142674.0,89.9,89.98,89.73,89.9,142674.0
2022-01-06 12:15:00,89.9,89.9,89.41,89.5,73332.0,89.9,89.9,89.41,89.5,73332.0
2022-01-06 12:20:00,89.62,89.65,89.34,89.44,90408.0,89.62,89.65,89.34,89.44,90408.0
2022-01-06 12:25:00,89.45,89.83,89.4,89.58,80040.0,89.45,89.83,89.4,89.58,80040.0
2022-01-06 12:30:00,89.44,89.46,89.2,89.23,52434.0,89.44,89.46,89.2,89.23,52434.0
2022-01-06 12:35:00,89.21,89.77,89.21,89.75,66756.0,89.21,89.77,89.21,89.75,66756.0
2022-01-06 12:40:00,89.75,89.89,89.64,89.68,56688.0,89.75,89.89,89.64,89.68,56688.0
2022-01-06 12:45:00,89.73,89.95,89.71,89.79,62172.0,89.73,89.95,89.71,89.79,62172.0
2022-01-06 12:50:00,89.66,89.66,89.23,89.23,182904.0,89.66,89.66,89.23,89.23,182904.0
2022-01-06 12:55:00,89.23,89.3,89.08,89.27,63222.0,89.23,89.3,89.08,89.27,63222.0
2022-01-06 13:00:00,89.27,89.27,88.92,89.02,73698.0,89.27,89.27,88.92,89.02,73698.0
2022-01-06 13:05:00,88.99,88.99,88.67,88.79,79188.0,88.99,88.99,88.67,88.79,79188.0
2022-01-06 13:10:00,88.79,89.09,88.74,89.09,71664.0,88.79,89.09,88.74,89.09,71664.0
2022-01-06 13:15:00,89.03,89.08,88.85,89.0,61182.0,89.03,89.08,88.85,89.0,61182.0
2022-01-06 13:20:00,89.03,89.06,88.75,88.78,80184.0,89.03,89.06,88.75,88.78,80184.0
2022-01-06 13:25:00,88.77,88.77,88.0,88.0,220008.0,88.77,88.77,88.0,88.0,220008.0
2022-01-06 13:30:00,88.01,88.06,87.78,87.79,115776.0,88.01,88.06,87.78,87.79,115776.0
2022-01-06 13:35:00,87.84,88.16,87.82,88.16,87426.0,87.84,88.16,87.82,88.16,87426.0
2022-01-06 13:40:00,88.19,88.34,88.05,88.33,45372.0,88.19,88.34,88.05,88.33,45372.0
2022-01-06 13:45:00,88.31,88.85,88.31,88.78,54750.0,88.31,88.85,88.31,88.78,54750.0
2022-01-06 13:50:00,88.75,89.12,88.75,89.11,45882.0,88.75,89.12,88.75,89.11,45882.0
2022-01-06 13:55:00,89.04,89.26,88.97,89.24,130344.0,89.04,89.26,88.97,89.24,130344.0
2022-01-06 14:00:00,89.24,89.24,88.89,88.95,75870.0,89.24,89.24,88.89,88.95,75870.0
2022-01-06 14:05:00,89.02,89.27,89.02,89.27,32994.0,89.02,89.27,89.02,89.27,32994.0
2022-01-06 14:10:00,89.36,89.49,89.24,89.24,93726.0,89.36,89.49,89.24,89.24,93726.0
2022-01-06 14:15:00,89.01,89.3,89.01,89.16,49044.0,89.01,89.3,89.01,89.16,49044.0
2022-01-06 14:20:00,89.24,89.29,89.18,89.26,27186.0,89.24,89.29,89.18,89.26,27186.0
2022-01-06 14:25:00,89.28,89.36,89.14,89.14,57714.0,89.28,89.36,89.14,89.14,57714.0
2022-01-06 14:30:00,89.19,89.19,88.89,88.98,24450.0,89.19,89.19,88.89,88.98,24450.0
2022-01-06 14:35:00,88.98,89.24,88.98,89.24,26862.0,88.98,89.24,88.98,89.24,26862.0
2022-01-06 14:40:00,89.32,89.47,89.29,89.46,90702.0,89.32,89.47,89.29,89.46,90702.0
2022-01-06 14:45:00,89.42,89.81,89.42,89.72,86418.0,89.42,89.81,89.42,89.72,86418.0
2022-01-06 14:50:00,89.7,89.7,89.33,89.34,38712.0,89.7,89.7,89.33,89.34,38712.0
2022-01-06 14:55:00,89.33,89.73,89.33,89.59,88872.0,89.33,89.73,89.33,89.59,88872.0
2022-01-06 15:00:00,89.47,89.47,89.21,89.42,28314.0,89.47,89.47,89.21,89.42,28314.0
2022-01-06 15:05:00,89.43,89.92,89.43,89.85,91470.0,89.43,89.92,89.43,89.85,91470.0
2022-01-06 15:10:00,89.83,90.02,89.65,89.68,102090.0,89.83,90.02,89.65,89.68,102090.0
2022-01-06 15:15:00,89.66,89.66,89.4,89.56,57618.0,89.66,89.66,89.4,89.56,57618.0
2022-01-06 15:20:00,89.62,89.68,89.35,89.39,88140.0,89.62,89.68,89.35,89.39,88140.0
2022-01-06 15:25:00,89.44,89.76,89.39,89.7,92328.0,89.44,89.76,89.39,89.7,92328.0
2022-01-06 15:30:00,89.7,89.74,89.09,89.26,104316.0,89.7,89.74,89.09,89.26,104316.0
2022-01-06 15:35:00,89.24,89.33,88.94,89.07,82122.0,89.24,89.33,88.94,89.07,82122.0
2022-01-06 15:40:00,89.07,89.38,88.92,89.05,227616.0,89.07,89.38,88.92,89.05,227616.0
2022-01-06 15:45:00,89.12,89.24,88.92,89.12,146808.0,89.12,89.24,88.92,89.12,146808.0
2022-01-06 15:50:00,89.1,89.25,88.82,88.91,332748.0,89.1,89.25,88.82,88.91,332748.0
2022-01-06 15:55:00,88.85,89.27,88.63,88.82,523854.0,88.85,89.27,88.63,88.82,523854.0
2022-01-07 09:30:00,87.76,89.42,87.61,89.28,228792.0,87.76,89.42,87.61,89.28,228792.0
2022-01-07 09:35:00,89.14,89.25,88.37,88.94,48558.0,89.14,89.25,88.37,88.94,48558.0
2022-01-07 09:40:00,89.17,90.31,88.95,90.29,91782.0,89.17,90.31,88.95,90.29,91782.0
2022-01-07 09:45:00,90.25,90.83,90.17,90.76,222306.0,90.25,90.83,90.17,90.76,222306.0
2022-01-07 09:50:00,90.61,91.29,90.53,90.87,160998.0,90.61,91.29,90.53,90.87,160998.0
2022-01-07 09:55:00,90.98,91.37,90.87,91.27,184872.0,90.98,91.37,90.87,91.27,184872.0
2022-01-07 10:00:00,91.21,91.27,90.75,90.83,107688.0,91.21,91.27,90.75,90.83,107688.0
2022-01-07 10:05:00,90.77,91.0,90.67,90.99,177456.0,90.77,91.0,90.67,90.99,177456.0
2022-01-07 10:10:00,90.99,91.17,90.44,90.67,197082.0,90.99,91.17,90.44,90.67,197082.0
2022-01-07 10:15:00,90.58,90.74,90.29,90.57,239496.0,90.58,90.74,90.29,90.57,239496.0
2022-01-07 10:20:00,90.49,90.67,90.23,90.27,149556.0,90.49,90.67,90.23,90.27,149556.0
2022-01-07 10:25:00,90.27,90.29,89.51,89.65,50658.0,90.27,90.29,89.51,89.65,50658.0
2022-01-07 10:30:00,89.63,89.63,89.36,89.43,71502.0,89.63,89.63,89.36,89.43,71502.0
2022-01-07 10:35:00,89.49,89.52,88.77,89.23,212070.0,89.49,89.52,88.77,89.23,212070.0
2022-01-07 10:40:00,89.32,89.32,88.6,88.6,52902.0,89.32,89.32,88.6,88.6,52902.0
2022-01-07 10:45:00,88.7,88.75,88.28,88.33,167070.0,88.7,88.75,88.28,88.33,167070.0
2022-01-07 10:50:00,88.33,88.41,87.91,88.4,130098.0,88.33,88.41,87.91,88.4,130098.0
2022-01-07 10:55:00,88.31,88.86,88.23,88.61,96672.0,88.31,88.86,88.23,88.61,96672.0
2022-01-07 11:00:00,88.6,88.8,88.34,88.44,141000.0,88.6,88.8,88.34,88.44,141000.0
2022-01-07 11:05:00,88.35,88.71,88.25,88.68,40992.0,88.35,88.71,88.25,88.68,40992.0
2022-01-07 11:10:00,88.54,88.82,88.45,88.68,30222.0,88.54,88.82,88.45,88.68,30222.0
2022-01-07 11:15:00,88.75,88.75,88.27,88.27,41904.0,88.75,88.75,88.27,88.27,41904.0
2022-01-07 11:20:00,88.34,88.77,88.25,88.62,34212.0,88.34,88.77,88.25,88.62,34212.0
2022-01-07 11:25:00,88.75,88.86,88.65,88.72,62886.0,88.75,88.86,88.65,88.72,62886.0
2022-01-07 11:30:00,88.8,88.82,88.55,88.75,48846.0,88.8,88.82,88.55,88.75,48846.0
2022-01-07 11:35:00,88.75,88.79,88.58,88.61,44220.0,88.75,88.79,88.58,88.61,44220.0
2022-01-07 11:40:00,88.66,88.86,88.6,88.78,62610.0,88.66,88.86,88.6,88.78,62610.0
2022-01-07 11:45:00,88.79,89.47,88.79,89.36,73218.0,88.79,89.47,88.79,89.36,73218.0
2022-01-07 11:50:00,89.34,89.41,89.02,89.41,35034.0,89.34,89.41,89.02,89.41,35034.0
2022-01-07 11:55:00,89.37,89.47,89.27,89.47,25302.0,89.37,89.47,89.27,89.47,25302.0
2022-01-07 12:00:00,89.42,89.45,89.23,89.24,32478.0,89.42,89.45,89.23,89.24,32478.0
2022-01-07 12:05:00,89.28,89.28,88.81,89.05,61062.0,89.28,89.28,88.81,89.05,61062.0
2022-01-07 12:10:00,89.12,89.24,89.07,89.24,20244.0,89.12,89.24,89.07,89.24,20244.0
2022-01-07 12:15:00,89.27,89.38,89.22,89.26,22716.0,89.27,89.38,89.22,89.26,22716.0
2022-01-07 12:20:00,89.2,89.2,88.78,89.03,27156.0,89.2,89.2,88.78,89.03,27156.0
2022-01-07 12:25:00,89.04,89.26,88.92,89.05,66198.0,89.04,89.26,88.92,89.05,66198.0
2022-01-07 12:30:00,89.05,89.1,88.9,89.07,14604.0,89.05,89.1,88.9,89.07,14604.0
2022-01-07 12:35:00,89.01,89.03,88.66,88.84,36000.0,89.01,89.03,88.66,88.84,36000.0
2022-01-07 12:40:00,88.91,89.08,88.8,88.99,19218.0,88.91,89.08,88.8,88.99,19218.0
2022-01-07 12:45:00,88.94,89.29,88.87,89.17,27036.0,88.94,89.29,88.87,89.17,27036.0
2022-01-07 12:50:00,89.23,89.35,89.23,89.24,17802.0,89.23,89.35,89.23,89.24,17802.0
2022-01-07 12:55:00,89.32,89.42,89.23,89.24,29034.0,89.32,89.42,89.23,89.24,29034.0
2022-01-07 13:00:00,89.23,89.25,88.92,89.15,148644.0,89.23,89.25,88.92,89.15,148644.0
2022-01-07 13:05:00,89.17,89.17,88.93,89.09,21900.0,89.17,89.17,88.93,89.09,21900.0
2022-01-07 13:10:00,89.06,89.35,89.03,89.35,23418.0,89.06,89.35,89.03,89.35,23418.0
2022-01-07 13:15:00,89.4,89.67,89.31,89.67,217734.0,89.4,89.67,89.31,89.67,217734.0
2022-01-07 13:20:00,89.73,89.73,89.46,89.56,71712.0,89.73,89.73,89.46,89.56,71712.0
2022-01-07 13:25:00,89.48,89.54,88.78,88.83,116406.0,89.48,89.54,88.78,88.83,116406.0
2022-01-07 13:30:00,88.82,88.99,88.68,88.96,80124.0,88.82,88.99,88.68,88.96,80124.0
2022-01-07 13:35:00,89.0,89.15,89.0,89.07,42336.0,89.0,89.15,89.0,89.07,42336.0
2022-01-07 13:40:00,89.07,89.07,88.76,88.81,32154.0,89.07,89.07,88.76,88.81,32154.0
2022-01-07 13:45:00,88.81,89.1,88.81,89.1,15198.0,88.81,89.1,88.81,89.1,15198.0
2022-01-07 13:50:00,89.09,89.2,89.03,89.08,21000.0,89.09,89.2,89.03,89.08,21000.0
2022-01-07 13:55:00,89.08,89.17,88.98,89.07,11028.0,89.08,89.17,88.98,89.07,11028.0
2022-01-07 14:00:00,89.15,89.17,88.52,88.52,34104.0,89.15,89.17,88.52,88.52,34104.0
2022-01-07 14:05:00,88.5,88.58,88.33,88.46,40638.0,88.5,88.58,88.33,88.46,40638.0
2022-01-07 14:10:00,88.48,88.48,88.32,88.37,22884.0,88.48,88.48,88.32,88.37,22884.0
2022-01-07 14:15:00,88.4,88.48,88.28,88.37,133506.0,88.4,88.48,88.28,88.37,133506.0
2022-01-07 14:20:00,88.39,88.4,88.24,88.25,37242.0,88.39,88.4,88.24,88.25,37242.0
2022-01-07 14:25:00,88.29,88.3,87.98,88.07,50970.0,88.29,88.3,87.98,88.07,50970.0
2022-01-07 14:30:00,88.07,88.26,87.94,88.05,53544.0,88.07,88.26,87.94,88.05,53544.0
2022-01-07 14:35:00,88.05,88.15,87.94,87.94,51828.0,88.05,88.15,87.94,87.94,51828.0
2022-01-07 14:40:00,87.96,88.13,87.82,88.1,177174.0,87.96,88.13,87.82,88.1,177174.0
2022-01-07 14:45:00,88.03,88.14,87.98,87.99,105546.0,88.03,88.14,87.98,87.99,105546.0
2022-01-07 14:50:00,88.04,88.22,87.88,88.22,40260.0,88.04,88.22,87.88,88.22,40260.0
2022-01-07 14:55:00,88.21,88.25,88.03,88.07,34404.0,88.21,88.25,88.03,88.07,34404.0
2022-01-07 15:00:00,88.08,88.19,88.04,88.16,50418.0,88.08,88.19,88.04,88.16,50418.0
2022-01-07 15:05:00,88.19,88.23,87.94,87.99,65544.0,88.19,88.23,87.94,87.99,65544.0
2022-01-07 15:10:00,88.02,88.06,87.64,87.65,81810.0,88.02,88.06,87.64,87.65,81810.0
2022-01-07 15:15:00,87.69,87.76,87.38,87.73,125850.0,87.69,87.76,87.38,87.73,125850.0
2022-01-07 15:20:00,87.69,87.8,87.55,87.56,72366.0,87.69,87.8,87.55,87.56,72366.0
2022-01-07 15:25:00,87.56,87.56,87.42,87.54,52350.0,87.56,87.56,87.42,87.54,52350.0
2022-01-07 15:30:00,87.63,87.85,87.58,87.68,166134.0,87.63,87.85,87.58,87.68,166134.0
2022-01-07 15:35:00,87.65,87.89,87.6,87.82,70314.0,87.65,87.89,87.6,87.82,70314.0
2022-01-07 15:40:00,87.8,87.83,87.56,87.64,53694.0,87.8,87.83,87.56,87.64,53694.0
2022-01-07 15:45:00,87.62,87.73,87.49,87.73,96522.0,87.62,87.73,87.49,87.73,96522.0
2022-01-07 15:50:00,87.68,87.73,87.52,87.58,168996.0,87.68,87.73,87.52,87.58,168996.0
2022-01-07 15:55:00,87.63,87.64,87.45,87.5,378948.0,87.63,87.64,87.45,87.5,378948.0
2022-01-10 09:30:00,85.32,85.83,84.9,85.61,270852.0,85.32,85.83,84.9,85.61,270852.0
2022-01-10 09:35:00,85.43,85.79,84.8,84.98,138630.0,85.43,85.79,84.8,84.98,138630.0
2022-01-10 09:40:00,85.1,85.1,84.57,84.96,163404.0,85.1,85.1,84.57,84.96,163404.0
2022-01-10 09:45:00,84.86,85.0,84.17,84.38,210276.0,84.86,85.0,84.17,84.38,210276.0
2022-01-10 09:50:00,84.46,84.62,83.91,84.08,101598.0,84.46,84.62,83.91,84.08,101598.0
2022-01-10 09:55:00,84.04,84.13,83.17,83.53,172488.0,84.04,84.13,83.17,83.53,172488.0
2022-01-10 10:00:00,83.49,83.6,83.27,83.37,114480.0,83.49,83.6,83.27,83.37,114480.0
2022-01-10 10:05:00,83.37,83.85,83.31,83.46,82770.0,83.37,83.85,83.31,83.46,82770.0
2022-01-10 10:10:00,83.33,83.57,83.26,83.28,81816.0,83.33,83.57,83.26,83.28,81816.0
2022-01-10 10:15:00,83.36,83.68,83.29,83.3,76788.0,83.36,83.68,83.29,83.3,76788.0
2022-01-10 10:20:00,83.33,83.55,83.17,83.19,127656.0,83.33,83.55,83.17,83.19,127656.0
2022-01-10 10:25:00,83.16,83.45,82.91,83.13,318996.0,83.16,83.45,82.91,83.13,318996.0
2022-01-10 10:30:00,83.08,83.1,82.58,82.72,200694.0,83.08,83.1,82.58,82.72,200694.0
2022-01-10 10:35:00,82.71,82.92,82.48,82.87,257868.0,82.71,82.92,82.48,82.87,257868.0
2022-01-10 10:40:00,82.86,82.99,82.42,82.58,107766.0,82.86,82.99,82.42,82.58,107766.0
2022-01-10 10:45:00,82.68,82.87,82.54,82.67,132318.0,82.68,82.87,82.54,82.67,132318.0
2022-01-10 10:50:00,82.67,82.85,82.35,82.63,159468.0,82.67,82.85,82.35,82.63,159468.0
2022-01-10 10:55:00,82.69,82.81,82.54,82.7,110874.0,82.69,82.81,82.54,82.7,110874.0
2022-01-10 11:00:00,82.68,82.79,82.42,82.52,118542.0,82.68,82.79,82.42,82.52,118542.0
2022-01-10 11:05:00,82.59,82.83,82.53,82.65,71820.0,82.59,82.83,82.53,82.65,71820.0
2022-01-10 11:10:00,82.67,83.07,82.64,82.9,450882.0,82.67,83.07,82.64,82.9,450882.0
2022-01-10 11:15:00,82.88,83.22,82.7,83.14,338496.0,82.88,83.22,82.7,83.14,338496.0
2022-01-10 11:20:00,83.13,83.14,82.84,83.07,188376.0,83.13,83.14,82.84,83.07,188376.0
2022-01-10 11:25:00,83.07,83.13,82.9,82.9,144492.0,83.07,83.13,82.9,82.9,144492.0
2022-01-10 11:30:00,82.84,82.98,82.74,82.78,146988.0,82.84,82.98,82.74,82.78,146988.0
2022-01-10 11:35:00,82.77,82.84,82.41,82.65,102612.0,82.77,82.84,82.41,82.65,102612.0
2022-01-10 11:40:00,82.66,82.88,82.53,82.64,88056.0,82.66,82.88,82.53,82.64,88056.0
2022-01-10 11:45:00,82.68,82.81,82.54,82.63,128028.0,82.68,82.81,82.54,82.63,128028.0
2022-01-10 11:50:00,82.58,82.88,82.48,82.88,87162.0,82.58,82.88,82.48,82.88,87162.0
2022-01-10 11:55:00,82.87,83.06,82.74,83.05,75168.0,82.87,83.06,82.74,83.05,75168.0
2022-01-10 12:00:00,83.02,83.21,83.0,83.13,54288.0,83.02,83.21,83.0,83.13,54288.0
2022-01-10 12:05:00,83.16,83.25,82.8,82.87,89298.0,83.16,83.25,82.8,82.87,89298.0
2022-01-10 12:10:00,82.92,83.16,82.87,83.16,80748.0,82.92,83.16,82.87,83.16,80748.0
2022-01-10 12:15:00,83.12,83.14,82.57,82.66,45786.0,83.12,83.14,82.57,82.66,45786.0
2022-01-10 12:20:00,82.65,82.69,82.23,82.23,134334.0,82.65,82.69,82.23,82.23,134334.0
2022-01-10 12:25:00,82.3,82.58,82.29,82.5,72078.0,82.3,82.58,82.29,82.5,72078.0
2022-01-10 12:30:00,82.5,82.54,82.0,82.23,121230.0,82.5,82.54,82.0,82.23,121230.0
2022-01-10 12:35:00,82.23,82.52,82.16,82.52,43206.0,82.23,82.52,82.16,82.52,43206.0
2022-01-10 12:40:00,82.54,82.9,82.54,82.67,45120.0,82.54,82.9,82.54,82.67,45120.0
2022-01-10 12:45:00,82.75,82.99,82.75,82.98,58566.0,82.75,82.99,82.75,82.98,58566.0
2022-01-10 12:50:00,82.98,83.42,82.88,83.24,49014.0,82.98,83.42,82.88,83.24,49014.0
2022-01-10 12:55:00,83.2,83.22,82.92,82.92,36264.0,83.2,83.22,82.92,82.92,36264.0
2022-01-10 13:00:00,82.95,83.14,82.83,83.03,66858.0,82.95,83.14,82.83,83.03,66858.0
2022-01-10 13:05:00,82.96,83.2,82.96,83.04,30930.0,82.96,83.2,82.96,83.04,30930.0
2022-01-10 13:10:00,83.03,83.33,82.87,83.21,92274.0,83.03,83.33,82.87,83.21,92274.0
2022-01-10 13:15:00,83.24,83.27,83.13,83.21,104082.0,83.24,83.27,83.13,83.21,104082.0
2022-01-10 13:20:00,83.26,84.01,83.25,83.97,111534.0,83.26,84.01,83.25,83.97,111534.0
2022-01-10 13:25:00,84.0,84.44,84.0,84.31,193308.0,84.0,84.44,84.0,84.31,193308.0
2022-01-10 13:30:00,84.26,84.69,84.26,84.42,93102.0,84.26,84.69,84.26,84.42,93102.0
2022-01-10 13:35:00,84.43,84.71,84.36,84.71,53076.0,84.43,84.71,84.36,84.71,53076.0
2022-01-10 13:40:00,84.69,84.83,84.54,84.73,63474.0,84.69,84.83,84.54,84.73,63474.0
2022-01-10 13:45:00,84.71,84.71,84.42,84.7,59712.0,84.71,84.71,84.42,84.7,59712.0
2022-01-10 13:50:00,84.74,85.14,84.72,84.8,157704.0,84.74,85.14,84.72,84.8,157704.0
2022-01-10 13:55:00,84.83,84.85,84.39,84.83,65958.0,84.83,84.85,84.39,84.83,65958.0
2022-01-10 14:00:00,84.81,85.19,84.77,85.04,198138.0,84.81,85.19,84.77,85.04,198138.0
2022-01-10 14:05:00,85.03,85.66,84.95,85.64,71802.0,85.03,85.66,84.95,85.64,71802.0
2022-01-10 14:10:00,85.64,85.81,85.25,85.25,150414.0,85.64,85.81,85.25,85.25,150414.0
2022-01-10 14:15:00,85.29,85.3,85.05,85.14,41454.0,85.29,85.3,85.05,85.14,41454.0
2022-01-10 14:20:00,85.14,85.51,85.13,85.42,43560.0,85.14,85.51,85.13,85.42,43560.0
2022-01-10 14:25:00,85.41,85.72,85.2,85.59,70146.0,85.41,85.72,85.2,85.59,70146.0
2022-01-10 14:30:00,85.5,85.81,85.5,85.75,67404.0,85.5,85.81,85.5,85.75,67404.0
2022-01-10 14:35:00,85.78,85.9,85.64,85.73,51762.0,85.78,85.9,85.64,85.73,51762.0
2022-01-10 14:40:00,85.71,85.94,85.53,85.54,91932.0,85.71,85.94,85.53,85.54,91932.0
2022-01-10 14:45:00,85.53,85.66,85.33,85.43,54882.0,85.53,85.66,85.33,85.43,54882.0
2022-01-10 14:50:00,85.44,85.6,85.42,85.52,40626.0,85.44,85.6,85.42,85.52,40626.0
2022-01-10 14:55:00,85.52,85.81,85.51,85.78,58638.0,85.52,85.81,85.51,85.78,58638.0
2022-01-10 15:00:00,85.81,85.97,85.61,85.86,69126.0,85.81,85.97,85.61,85.86,69126.0
2022-01-10 15:05:00,85.86,85.9,85.53,85.81,40794.0,85.86,85.9,85.53,85.81,40794.0
2022-01-10 15:10:00,85.92,86.15,85.83,86.08,53994.0,85.92,86.15,85.83,86.08,53994.0
2022-01-10 15:15:00,86.1,86.25,85.99,86.21,81660.0,86.1,86.25,85.99,86.21,81660.0
2022-01-10 15:20:00,86.16,86.27,86.02,86.11,140466.0,86.16,86.27,86.02,86.11,140466.0
2022-01-10 15:25:00,86.17,86.27,86.09,86.14,85452.0,86.17,86.27,86.09,86.14,85452.0
2022-01-10 15:30:00,86.15,86.79,86.04,86.79,112860.0,86.15,86.79,86.04,86.79,112860.0
2022-01-10 15:35:00,86.74,87.0,86.57,86.63,112560.0,86.74,87.0,86.57,86.63,112560.0
2022-01-10 15:40:00,86.62,86.89,86.53,86.82,146790.0,86.62,86.89,86.53,86.82,146790.0
2022-01-10 15:45:00,86.9,87.29,86.81,86.93,144078.0,86.9,87.29,86.81,86.93,144078.0
2022-01-10 15:50:00,86.86,87.42,86.86,87.42,259872.0,86.86,87.42,86.86,87.42,259872.0
2022-01-10 15:55:00,87.39,87.43,87.07,87.12,438648.0,87.39,87.43,87.07,87.12,438648.0
2022-01-11 09:30:00,85.79,86.27,85.31,86.07,157842.0,85.79,86.27,85.31,86.07,157842.0
2022-01-11 09:35:00,86.06,86.4,86.06,86.1,27084.0,86.06,86.4,86.06,86.1,27084.0
2022-01-11 09:40:00,86.14,86.15,85.49,85.79,18318.0,86.14,86.15,85.49,85.79,18318.0
2022-01-11 09:45:00,85.77,86.29,85.59,85.59,54072.0,85.77,86.29,85.59,85.59,54072.0
2022-01-11 09:50:00,85.37,86.13,85.37,85.88,36774.0,85.37,86.13,85.37,85.88,36774.0
2022-01-11 09:55:00,85.67,86.37,85.57,86.21,39672.0,85.67,86.37,85.57,86.21,39672.0
2022-01-11 10:00:00,86.14,86.83,86.14,86.75,67182.0,86.14,86.83,86.14,86.75,67182.0
2022-01-11 10:05:00,86.85,87.02,86.34,86.34,131010.0,86.85,87.02,86.34,86.34,131010.0
2022-01-11 10:10:00,86.33,86.82,86.33,86.48,33390.0,86.33,86.82,86.33,86.48,33390.0
2022-01-11 10:15:00,86.55,86.55,86.15,86.38,34662.0,86.55,86.55,86.15,86.38,34662.0
2022-01-11 10:20:00,86.41,86.67,86.41,86.59,38562.0,86.41,86.67,86.41,86.59,38562.0
2022-01-11 10:25:00,86.46,86.69,86.46,86.53,9564.0,86.46,86.69,86.46,86.53,9564.0
2022-01-11 10:30:00,86.41,86.75,86.15,86.17,38124.0,86.41,86.75,86.15,86.17,38124.0
2022-01-11 10:35:00,86.17,86.19,85.94,86.04,48900.0,86.17,86.19,85.94,86.04,48900.0
2022-01-11 10:40:00,86.08,86.16,85.77,85.86,133872.0,86.08,86.16,85.77,85.86,133872.0
2022-01-11 10:45:00,85.76,85.92,85.62,85.76,34170.0,85.76,85.92,85.62,85.76,34170.0
2022-01-11 10:50:00,85.72,85.85,85.69,85.81,12000.0,85.72,85.85,85.69,85.81,12000.0
2022-01-11 10:55:00,85.85,85.86,85.37,85.58,24162.0,85.85,85.86,85.37,85.58,24162.0
2022-01-11 11:00:00,85.55,85.93,85.54,85.91,30030.0,85.55,85.93,85.54,85.91,30030.0
2022-01-11 11:05:00,85.89,86.05,85.77,85.77,28860.0,85.89,86.05,85.77,85.77,28860.0
2022-01-11 11:10:00,85.79,86.34,85.79,86.33,34302.0,85.79,86.34,85.79,86.33,34302.0
2022-01-11 11:15:00,86.32,86.9,86.27,86.8,59184.0,86.32,86.9,86.27,86.8,59184.0
2022-01-11 11:20:00,86.82,86.88,86.33,86.69,100842.0,86.82,86.88,86.33,86.69,100842.0
2022-01-11 11:25:00,86.75,86.76,86.5,86.67,50424.0,86.75,86.76,86.5,86.67,50424.0
2022-01-11 11:30:00,86.61,86.74,86.39,86.4,56898.0,86.61,86.74,86.39,86.4,56898.0
2022-01-11 11:35:00,86.43,86.64,86.38,86.44,48000.0,86.43,86.64,86.38,86.44,48000.0
2022-01-11 11:40:00,86.46,87.0,86.46,86.77,124308.0,86.46,87.0,86.46,86.77,124308.0
2022-01-11 11:45:00,86.87,87.03,86.78,86.94,26268.0,86.87,87.03,86.78,86.94,26268.0
2022-01-11 11:50:00,86.97,87.16,86.89,87.05,18978.0,86.97,87.16,86.89,87.05,18978.0
2022-01-11 11:55:00,87.01,87.08,86.9,86.9,18000.0,87.01,87.08,86.9,86.9,18000.0
2022-01-11 12:00:00,86.92,87.05,86.83,86.98,20958.0,86.92,87.05,86.83,86.98,20958.0
2022-01-11 12:05:00,87.04,87.17,87.0,87.15,660642.0,87.04,87.17,87.0,87.15,660642.0
2022-01-11 12:10:00,87.15,87.15,86.91,86.91,23166.0,87.15,87.15,86.91,86.91,23166.0
2022-01-11 12:15:00,87.01,87.02,86.86,86.86,12000.0,87.01,87.02,86.86,86.86,12000.0
2022-01-11 12:20:00,86.93,86.93,86.77,86.91,180552.0,86.93,86.93,86.77,86.91,180552.0
2022-01-11 12:25:00,86.78,86.81,86.58,86.58,34542.0,86.78,86.81,86.58,86.58,34542.0
2022-01-11 12:30:00,86.64,86.77,86.57,86.77,19488.0,86.64,86.77,86.57,86.77,19488.0
2022-01-11 12:35:00,86.71,86.74,86.49,86.49,42114.0,86.71,86.74,86.49,86.49,42114.0
2022-01-11 12:40:00,86.44,86.62,86.44,86.52,18390.0,86.44,86.62,86.44,86.52,18390.0
2022-01-11 12:45:00,86.57,86.57,86.25,86.27,21600.0,86.57,86.57,86.25,86.27,21600.0
2022-01-11 12:50:00,86.27,86.3,86.17,86.22,15036.0,86.27,86.3,86.17,86.22,15036.0
2022-01-11 12:55:00,86.21,86.33,86.19,86.33,15552.0,86.21,86.33,86.19,86.33,15552.0
2022-01-11 13:00:00,86.27,86.34,86.22,86.28,18522.0,86.27,86.34,86.22,86.28,18522.0
2022-01-11 13:05:00,86.27,86.33,86.11,86.33,19200.0,86.27,86.33,86.11,86.33,19200.0
2022-01-11 13:10:00,86.35,86.49,86.35,86.49,12000.0,86.35,86.49,86.35,86.49,12000.0
2022-01-11 13:15:00,86.52,86.7,86.46,86.68,62568.0,86.52,86.7,86.46,86.68,62568.0
2022-01-11 13:20:00,86.67,86.98,86.67,86.97,110550.0,86.67,86.98,86.67,86.97,110550.0
2022-01-11 13:25:00,86.98,86.98,86.67,86.85,12600.0,86.98,86.98,86.67,86.85,12600.0
2022-01-11 13:30:00,86.77,86.93,86.75,86.91,6000.0,86.77,86.93,86.75,86.91,6000.0
2022-01-11 13:35:00,86.9,86.97,86.79,86.79,56172.0,86.9,86.97,86.79,86.79,56172.0
2022-01-11 13:40:00,86.8,87.13,86.8,87.13,12036.0,86.8,87.13,86.8,87.13,12036.0
2022-01-11 13:45:00,87.05,87.4,87.05,87.26,66378.0,87.05,87.4,87.05,87.26,66378.0
2022-01-11 13:50:00,87.23,87.5,87.23,87.41,35598.0,87.23,87.5,87.23,87.41,35598.0
2022-01-11 13:55:00,87.44,87.44,87.24,87.28,17370.0,87.44,87.44,87.24,87.28,17370.0
2022-01-11 14:00:00,87.22,87.33,87.18,87.33,48720.0,87.22,87.33,87.18,87.33,48720.0
2022-01-11 14:05:00,87.33,87.39,87.14,87.16,32898.0,87.33,87.39,87.14,87.16,32898.0
2022-01-11 14:10:00,87.21,87.31,87.21,87.27,5400.0,87.21,87.31,87.21,87.27,5400.0
2022-01-11 14:15:00,87.27,87.36,87.27,87.3,9216.0,87.27,87.36,87.27,87.3,9216.0
2022-01-11 14:20:00,87.34,87.48,87.23,87.47,26808.0,87.34,87.48,87.23,87.47,26808.0
2022-01-11 14:25:00,87.41,87.46,87.23,87.23,19926.0,87.41,87.46,87.23,87.23,19926.0
2022-01-11 14:30:00,87.29,87.33,87.2,87.33,12600.0,87.29,87.33,87.2,87.33,12600.0
2022-01-11 14:35:00,87.29,87.41,87.29,87.36,15708.0,87.29,87.41,87.29,87.36,15708.0
2022-01-11 14:40:00,87.32,87.52,87.32,87.49,40206.0,87.32,87.52,87.32,87.49,40206.0
2022-01-11 14:45:00,87.52,87.54,87.28,87.37,26868.0,87.52,87.54,87.28,87.37,26868.0
2022-01-11 14:50:00,87.42,87.46,87.34,87.41,15510.0,87.42,87.46,87.34,87.41,15510.0
2022-01-11 14:55:00,87.48,87.69,87.35,87.35,27534.0,87.48,87.69,87.35,87.35,27534.0
2022-01-11 15:00:00,87.39,87.54,87.33,87.52,18852.0,87.39,87.54,87.33,87.52,18852.0
2022-01-11 15:05:00,87.39,87.78,87.38,87.69,74700.0,87.39,87.78,87.38,87.69,74700.0
2022-01-11 15:10:00,87.69,87.73,87.58,87.73,25032.0,87.69,87.73,87.58,87.73,25032.0
2022-01-11 15:15:00,87.76,87.78,87.58,87.78,22740.0,87.76,87.78,87.58,87.78,22740.0
2022-01-11 15:20:00,87.78,87.98,87.74,87.91,46650.0,87.78,87.98,87.74,87.91,46650.0
2022-01-11 15:25:00,87.91,88.18,87.88,88.18,46890.0,87.91,88.18,87.88,88.18,46890.0
2022-01-11 15:30:00,88.15,88.28,87.91,87.95,385950.0,88.15,88.28,87.91,87.95,385950.0
2022-01-11 15:35:00,87.91,87.96,87.7,87.79,42792.0,87.91,87.96,87.7,87.79,42792.0
2022-01-11 15:40:00,87.8,88.04,87.75,87.99,79410.0,87.8,88.04,87.75,87.99,79410.0
2022-01-11 15:45:00,87.98,88.04,87.83,87.88,56778.0,87.98,88.04,87.83,87.88,56778.0
2022-01-11 15:50:00,87.82,87.86,87.62,87.67,90006.0,87.82,87.86,87.62,87.67,90006.0
2022-01-11 15:55:00,87.7,87.84,87.63,87.67,263190.0,87.7,87.84,87.63,87.67,263190.0
2022-01-12 09:30:00,88.1,89.33,88.06,89.25,189726.0,88.1,89.33,88.06,89.25,189726.0
2022-01-12 09:35:00,89.33,89.33,88.67,88.89,87642.0,89.33,89.33,88.67,88.89,87642.0
2022-01-12 09:40:00,88.71,88.71,87.87,87.95,33828.0,88.71,88.71,87.87,87.95,33828.0
2022-01-12 09:45:00,88.06,88.06,87.58,87.78,17238.0,88.06,88.06,87.58,87.78,17238.0
2022-01-12 09:50:00,87.78,87.92,87.4,87.8,23700.0,87.78,87.92,87.4,87.8,23700.0
2022-01-12 09:55:00,87.8,88.0,87.49,88.0,25512.0,87.8,88.0,87.49,88.0,25512.0
2022-01-12 10:00:00,88.13,88.24,87.83,88.11,15000.0,88.13,88.24,87.83,88.11,15000.0
2022-01-12 10:05:00,88.11,88.19,87.7,88.19,17976.0,88.11,88.19,87.7,88.19,17976.0
2022-01-12 10:10:00,88.19,88.3,88.13,88.14,14616.0,88.19,88.3,88.13,88.14,14616.0
2022-01-12 10:15:00,88.17,88.33,87.88,87.88,9120.0,88.17,88.33,87.88,87.88,9120.0
2022-01-12 10:20:00,87.9,87.92,87.56,87.91,10266.0,87.9,87.92,87.56,87.91,10266.0
2022-01-12 10:25:00,87.67,87.98,87.67,87.78,16200.0,87.67,87.98,87.67,87.78,16200.0
2022-01-12 10:30:00,87.7,87.81,87.43,87.58,37884.0,87.7,87.81,87.43,87.58,37884.0
2022-01-12 10:35:00,87.59,87.72,87.14,87.14,11892.0,87.59,87.72,87.14,87.14,11892.0
2022-01-12 10:40:00,87.1,87.33,87.08,87.29,30612.0,87.1,87.33,87.08,87.29,30612.0
2022-01-12 10:45:00,87.25,87.3,87.07,87.07,14814.0,87.25,87.3,87.07,87.07,14814.0
2022-01-12 10:50:00,87.08,87.08,86.8,86.89,17544.0,87.08,87.08,86.8,86.89,17544.0
2022-01-12 10:55:00,86.76,86.96,86.75,86.92,22692.0,86.76,86.96,86.75,86.92,22692.0
2022-01-12 11:00:00,86.99,87.13,86.81,86.93,31878.0,86.99,87.13,86.81,86.93,31878.0
2022-01-12 11:05:00,86.89,86.89,86.38,86.65,19230.0,86.89,86.89,86.38,86.65,19230.0
2022-01-12 11:10:00,86.66,86.99,86.6,86.9,17898.0,86.66,86.99,86.6,86.9,17898.0
2022-01-12 11:15:00,86.9,87.09,86.67,87.05,33660.0,86.9,87.09,86.67,87.05,33660.0
2022-01-12 11:20:00,87.12,87.12,86.93,87.0,21438.0,87.12,87.12,86.93,87.0,21438.0
2022-01-12 11:25:00,87.05,87.25,87.05,87.22,15234.0,87.05,87.25,87.05,87.22,15234.0
2022-01-12 11:30:00,87.15,87.5,87.15,87.42,18294.0,87.15,87.5,87.15,87.42,18294.0
2022-01-12 11:35:00,87.33,87.33,87.23,87.28,6528.0,87.33,87.33,87.23,87.28,6528.0
2022-01-12 11:40:00,87.29,87.49,87.29,87.49,8424.0,87.29,87.49,87.29,87.49,8424.0
2022-01-12 11:45:00,87.4,87.65,87.4,87.6,32820.0,87.4,87.65,87.4,87.6,32820.0
2022-01-12 11:50:00,87.46,87.9,87.46,87.84,37890.0,87.46,87.9,87.46,87.84,37890.0
2022-01-12 11:55:00,87.76,87.94,87.76,87.93,20862.0,87.76,87.94,87.76,87.93,20862.0
2022-01-12 12:00:00,87.86,87.9,87.81,87.83,7200.0,87.86,87.9,87.81,87.83,7200.0
2022-01-12 12:05:00,87.85,87.99,87.77,87.98,21900.0,87.85,87.99,87.77,87.98,21900.0
2022-01-12 12:10:00,87.98,88.14,87.87,88.14,21000.0,87.98,88.14,87.87,88.14,21000.0
2022-01-12 12:15:00,88.13,88.31,87.97,88.13,24714.0,88.13,88.31,87.97,88.13,24714.0
2022-01-12 12:20:00,88.22,88.56,88.22,88.54,46974.0,88.22,88.56,88.22,88.54,46974.0
2022-01-12 12:25:00,88.46,88.66,88.4,88.58,35154.0,88.46,88.66,88.4,88.58,35154.0
2022-01-12 12:30:00,88.71,89.15,88.69,89.15,54576.0,88.71,89.15,88.69,89.15,54576.0
2022-01-12 12:35:00,89.1,89.52,89.09,89.51,91788.0,89.1,89.52,89.09,89.51,91788.0
2022-01-12 12:40:00,89.45,89.63,89.36,89.55,47844.0,89.45,89.63,89.36,89.55,47844.0
2022-01-12 12:45:00,89.63,89.63,89.34,89.4,22800.0,89.63,89.63,89.34,89.4,22800.0
2022-01-12 12:50:00,89.42,89.56,89.29,89.38,25710.0,89.42,89.56,89.29,89.38,25710.0
2022-01-12 12:55:00,89.43,89.44,89.29,89.31,6810.0,89.43,89.44,89.29,89.31,6810.0
2022-01-12 13:00:00,89.39,89.41,89.23,89.33,37488.0,89.39,89.41,89.23,89.33,37488.0
2022-01-12 13:05:00,89.36,89.36,89.2,89.26,12528.0,89.36,89.36,89.2,89.26,12528.0
2022-01-12 13:10:00,89.19,89.4,89.12,89.18,28836.0,89.19,89.4,89.12,89.18,28836.0
2022-01-12 13:15:00,89.05,89.14,88.92,88.92,24096.0,89.05,89.14,88.92,88.92,24096.0
2022-01-12 13:20:00,88.92,88.95,88.73,88.86,19896.0,88.92,88.95,88.73,88.86,19896.0
2022-01-12 13:25:00,88.77,88.99,88.73,88.73,22008.0,88.77,88.99,88.73,88.73,22008.0
2022-01-12 13:30:00,88.75,89.0,88.75,89.0,18960.0,88.75,89.0,88.75,89.0,18960.0
2022-01-12 13:35:00,88.87,88.87,88.51,88.72,24900.0,88.87,88.87,88.51,88.72,24900.0
2022-01-12 13:40:00,88.67,88.71,88.54,88.63,14322.0,88.67,88.71,88.54,88.63,14322.0
2022-01-12 13:45:00,88.61,88.83,88.61,88.72,8058.0,88.61,88.83,88.61,88.72,8058.0
2022-01-12 13:50:00,88.73,88.79,88.36,88.36,24498.0,88.73,88.79,88.36,88.36,24498.0
2022-01-12 13:55:00,88.49,88.64,88.49,88.54,7326.0,88.49,88.64,88.49,88.54,7326.0
2022-01-12 14:00:00,88.56,88.56,88.45,88.49,6576.0,88.56,88.56,88.45,88.49,6576.0
2022-01-12 14:05:00,88.36,88.56,88.36,88.56,22236.0,88.36,88.56,88.36,88.56,22236.0
2022-01-12 14:10:00,88.35,88.57,88.33,88.57,16902.0,88.35,88.57,88.33,88.57,16902.0
2022-01-12 14:15:00,88.56,88.71,88.51,88.51,21696.0,88.56,88.71,88.51,88.51,21696.0
2022-01-12 14:20:00,88.66,88.73,88.51,88.72,16434.0,88.66,88.73,88.51,88.72,16434.0
2022-01-12 14:25:00,88.71,88.79,88.64,88.79,24642.0,88.71,88.79,88.64,88.79,24642.0
2022-01-12 14:30:00,88.75,88.75,88.47,88.55,4800.0,88.75,88.75,88.47,88.55,4800.0
2022-01-12 14:35:00,88.57,88.6,88.5,88.6,9000.0,88.57,88.6,88.5,88.6,9000.0
2022-01-12 14:40:00,88.64,88.64,88.4,88.48,13200.0,88.64,88.64,88.4,88.48,13200.0
2022-01-12 14:45:00,88.44,88.44,88.28,88.4,32268.0,88.44,88.44,88.28,88.4,32268.0
2022-01-12 14:50:00,88.33,88.43,88.31,88.43,11400.0,88.33,88.43,88.31,88.43,11400.0
2022-01-12 14:55:00,88.42,88.51,88.35,88.42,18570.0,88.42,88.51,88.35,88.42,18570.0
2022-01-12 15:00:00,88.41,88.48,88.07,88.15,21660.0,88.41,88.48,88.07,88.15,21660.0
2022-01-12 15:05:00,88.19,88.36,88.16,88.25,12798.0,88.19,88.36,88.16,88.25,12798.0
2022-01-12 15:10:00,88.27,88.4,88.26,88.39,12522.0,88.27,88.4,88.26,88.39,12522.0
2022-01-12 15:15:00,88.4,88.4,88.23,88.33,21204.0,88.4,88.4,88.23,88.33,21204.0
2022-01-12 15:20:00,88.27,88.36,88.27,88.31,11400.0,88.27,88.36,88.27,88.31,11400.0
2022-01-12 15:25:00,88.27,88.31,88.09,88.31,26586.0,88.27,88.31,88.09,88.31,26586.0
2022-01-12 15:30:00,88.15,88.35,88.15,88.3,18018.0,88.15,88.35,88.15,88.3,18018.0
2022-01-12 15:35:00,88.34,88.48,88.33,88.45,22500.0,88.34,88.48,88.33,88.45,22500.0
2022-01-12 15:40:00,88.46,88.51,88.35,88.47,26688.0,88.46,88.51,88.35,88.47,26688.0
2022-01-12 15:45:00,88.5,88.64,88.45,88.5,31494.0,88.5,88.64,88.45,88.5,31494.0
2022-01-12 15:50:00,88.42,88.83,88.42,88.83,75528.0,88.42,88.83,88.42,88.83,75528.0
2022-01-12 15:55:00,88.83,88.91,88.51,88.7,167448.0,88.83,88.91,88.51,88.7,167448.0
2022-01-13 09:30:00,88.8,89.01,88.66,88.96,58776.0,88.8,89.01,88.66,88.96,58776.0
2022-01-13 09:35:00,88.67,88.88,88.34,88.39,58152.0,88.67,88.88,88.34,88.39,58152.0
2022-01-13 09:40:00,88.82,89.01,88.1,88.52,238170.0,88.82,89.01,88.1,88.52,238170.0
2022-01-13 09:45:00,88.68,88.8,88.35,88.39,72732.0,88.68,88.8,88.35,88.39,72732.0
2022-01-13 09:50:00,88.56,88.56,87.73,88.07,24066.0,88.56,88.56,87.73,88.07,24066.0
2022-01-13 09:55:00,88.0,88.41,88.0,88.1,10728.0,88.0,88.41,88.0,88.1,10728.0
2022-01-13 10:00:00,88.22,88.22,87.71,87.71,25728.0,88.22,88.22,87.71,87.71,25728.0
2022-01-13 10:05:00,87.84,87.86,87.39,87.4,48972.0,87.84,87.86,87.39,87.4,48972.0
2022-01-13 10:10:00,87.45,87.5,87.17,87.17,12030.0,87.45,87.5,87.17,87.17,12030.0
2022-01-13 10:15:00,87.19,87.21,87.04,87.17,37668.0,87.19,87.21,87.04,87.17,37668.0
2022-01-13 10:20:00,87.12,87.37,87.01,87.01,20106.0,87.12,87.37,87.01,87.01,20106.0
2022-01-13 10:25:00,86.98,86.98,86.67,86.8,95814.0,86.98,86.98,86.67,86.8,95814.0
2022-01-13 10:30:00,86.67,86.67,86.04,86.14,59400.0,86.67,86.67,86.04,86.14,59400.0
2022-01-13 10:35:00,86.02,86.16,85.83,85.92,125826.0,86.02,86.16,85.83,85.92,125826.0
2022-01-13 10:40:00,85.88,85.89,85.43,85.46,78684.0,85.88,85.89,85.43,85.46,78684.0
2022-01-13 10:45:00,85.43,85.46,85.08,85.22,108960.0,85.43,85.46,85.08,85.22,108960.0
2022-01-13 10:50:00,85.17,85.21,84.77,84.86,106602.0,85.17,85.21,84.77,84.86,106602.0
2022-01-13 10:55:00,84.77,85.28,84.77,85.03,104784.0,84.77,85.28,84.77,85.03,104784.0
2022-01-13 11:00:00,85.03,85.07,84.52,84.88,157578.0,85.03,85.07,84.52,84.88,157578.0
2022-01-13 11:05:00,84.74,85.13,84.74,85.02,122778.0,84.74,85.13,84.74,85.02,122778.0
2022-01-13 11:10:00,85.02,85.22,84.69,84.79,84108.0,85.02,85.22,84.69,84.79,84108.0
2022-01-13 11:15:00,84.83,84.88,84.51,84.66,144768.0,84.83,84.88,84.51,84.66,144768.0
2022-01-13 11:20:00,84.58,84.9,84.27,84.69,252546.0,84.58,84.9,84.27,84.69,252546.0
2022-01-13 11:25:00,84.69,85.49,84.69,85.36,111966.0,84.69,85.49,84.69,85.36,111966.0
2022-01-13 11:30:00,85.4,86.01,85.4,86.01,96180.0,85.4,86.01,85.4,86.01,96180.0
2022-01-13 11:35:00,86.0,86.11,85.9,86.04,104934.0,86.0,86.11,85.9,86.04,104934.0
2022-01-13 11:40:00,86.04,86.08,85.67,85.67,46890.0,86.04,86.08,85.67,85.67,46890.0
2022-01-13 11:45:00,85.66,85.67,85.37,85.39,42906.0,85.66,85.67,85.37,85.39,42906.0
2022-01-13 11:50:00,85.35,85.57,85.15,85.54,51534.0,85.35,85.57,85.15,85.54,51534.0
2022-01-13 11:55:00,85.81,85.83,85.39,85.39,18840.0,85.81,85.83,85.39,85.39,18840.0
2022-01-13 12:00:00,85.32,85.32,84.83,84.83,49956.0,85.32,85.32,84.83,84.83,49956.0
2022-01-13 12:05:00,84.85,85.07,84.85,84.99,43458.0,84.85,85.07,84.85,84.99,43458.0
2022-01-13 12:10:00,84.97,84.98,84.71,84.71,26094.0,84.97,84.98,84.71,84.71,26094.0
2022-01-13 12:15:00,84.71,84.71,84.06,84.06,100368.0,84.71,84.71,84.06,84.06,100368.0
2022-01-13 12:20:00,84.03,84.03,83.77,83.96,130200.0,84.03,84.03,83.77,83.96,130200.0
2022-01-13 12:25:00,83.9,84.06,83.73,83.99,150378.0,83.9,84.06,83.73,83.99,150378.0
2022-01-13 12:30:00,84.0,84.08,83.64,84.05,111468.0,84.0,84.08,83.64,84.05,111468.0
2022-01-13 12:35:00,84.08,84.16,83.86,84.01,53376.0,84.08,84.16,83.86,84.01,53376.0
2022-01-13 12:40:00,84.0,84.02,83.74,83.74,37536.0,84.0,84.02,83.74,83.74,37536.0
2022-01-13 12:45:00,83.82,83.89,83.59,83.7,86112.0,83.82,83.89,83.59,83.7,86112.0
2022-01-13 12:50:00,83.69,84.07,83.69,83.96,50748.0,83.69,84.07,83.69,83.96,50748.0
2022-01-13 12:55:00,83.98,84.27,83.92,84.22,37896.0,83.98,84.27,83.92,84.22,37896.0
2022-01-13 13:00:00,84.19,84.39,84.15,84.34,51648.0,84.19,84.39,84.15,84.34,51648.0
2022-01-13 13:05:00,84.39,84.5,84.28,84.28,48762.0,84.39,84.5,84.28,84.28,48762.0
2022-01-13 13:10:00,84.32,84.32,84.04,84.1,14412.0,84.32,84.32,84.04,84.1,14412.0
2022-01-13 13:15:00,84.0,84.3,84.0,84.15,50364.0,84.0,84.3,84.0,84.15,50364.0
2022-01-13 13:20:00,84.03,84.15,83.95,83.95,40200.0,84.03,84.15,83.95,83.95,40200.0
2022-01-13 13:25:00,84.03,84.07,83.75,83.98,31968.0,84.03,84.07,83.75,83.98,31968.0
2022-01-13 13:30:00,84.06,84.07,83.83,83.84,23568.0,84.06,84.07,83.83,83.84,23568.0
2022-01-13 13:35:00,83.91,84.0,83.77,83.98,18114.0,83.91,84.0,83.77,83.98,18114.0
2022-01-13 13:40:00,83.92,83.93,83.74,83.75,24618.0,83.92,83.93,83.74,83.75,24618.0
2022-01-13 13:45:00,83.82,84.02,83.73,83.98,21486.0,83.82,84.02,83.73,83.98,21486.0
2022-01-13 13:50:00,83.99,84.02,83.75,83.88,29214.0,83.99,84.02,83.75,83.88,29214.0
2022-01-13 13:55:00,83.82,83.92,83.67,83.67,36168.0,83.82,83.92,83.67,83.67,36168.0
2022-01-13 14:00:00,83.7,84.2,83.7,84.06,37614.0,83.7,84.2,83.7,84.06,37614.0
2022-01-13 14:05:00,84.08,84.1,83.98,84.08,31314.0,84.08,84.1,83.98,84.08,31314.0
2022-01-13 14:10:00,84.06,84.2,83.95,84.03,37950.0,84.06,84.2,83.95,84.03,37950.0
2022-01-13 14:15:00,84.05,84.05,83.85,84.01,18378.0,84.05,84.05,83.85,84.01,18378.0
2022-01-13 14:20:00,83.95,83.95,83.74,83.89,28098.0,83.95,83.95,83.74,83.89,28098.0
2022-01-13 14:25:00,83.88,83.88,83.77,83.83,9504.0,83.88,83.88,83.77,83.83,9504.0
2022-01-13 14:30:00,83.77,83.8,83.64,83.76,27348.0,83.77,83.8,83.64,83.76,27348.0
2022-01-13 14:35:00,83.76,83.86,83.55,83.66,51642.0,83.76,83.86,83.55,83.66,51642.0
2022-01-13 14:40:00,83.63,83.71,83.5,83.56,40332.0,83.63,83.71,83.5,83.56,40332.0
2022-01-13 14:45:00,83.53,83.53,83.3,83.46,68010.0,83.53,83.53,83.3,83.46,68010.0
2022-01-13 14:50:00,83.45,83.62,83.37,83.37,36456.0,83.45,83.62,83.37,83.37,36456.0
2022-01-13 14:55:00,83.37,83.57,83.37,83.57,48936.0,83.37,83.57,83.37,83.57,48936.0
2022-01-13 15:00:00,83.54,83.55,83.24,83.32,80076.0,83.54,83.55,83.24,83.32,80076.0
2022-01-13 15:05:00,83.37,83.42,83.2,83.23,48312.0,83.37,83.42,83.2,83.23,48312.0
2022-01-13 15:10:00,83.17,83.25,83.08,83.17,111618.0,83.17,83.25,83.08,83.17,111618.0
2022-01-13 15:15:00,83.16,83.3,83.12,83.24,72708.0,83.16,83.3,83.12,83.24,72708.0
2022-01-13 15:20:00,83.21,83.39,83.2,83.2,103104.0,83.21,83.39,83.2,83.2,103104.0
2022-01-13 15:25:00,83.19,83.42,83.14,83.42,64008.0,83.19,83.42,83.14,83.42,64008.0
2022-01-13 15:30:00,83.42,83.54,83.14,83.27,83682.0,83.42,83.54,83.14,83.27,83682.0
2022-01-13 15:35:00,83.2,83.2,82.97,83.14,174858.0,83.2,83.2,82.97,83.14,174858.0
2022-01-13 15:40:00,83.17,83.27,83.0,83.07,80808.0,83.17,83.27,83.0,83.07,80808.0
2022-01-13 15:45:00,83.04,83.16,82.71,82.8,88578.0,83.04,83.16,82.71,82.8,88578.0
2022-01-13 15:50:00,82.72,83.07,82.67,82.92,144858.0,82.72,83.07,82.67,82.92,144858.0
2022-01-13 15:55:00,82.92,83.22,82.83,83.1,377442.0,82.92,83.22,82.83,83.1,377442.0
2022-01-14 09:30:00,81.83,83.32,81.74,83.08,219108.0,81.83,83.32,81.74,83.08,219108.0
2022-01-14 09:35:00,83.14,83.26,82.64,83.11,64188.0,83.14,83.26,82.64,83.11,64188.0
2022-01-14 09:40:00,83.04,83.5,82.68,82.7,41382.0,83.04,83.5,82.68,82.7,41382.0
2022-01-14 09:45:00,82.76,83.04,82.22,82.22,51540.0,82.76,83.04,82.22,82.22,51540.0
2022-01-14 09:50:00,82.45,82.89,82.25,82.55,52446.0,82.45,82.89,82.25,82.55,52446.0
2022-01-14 09:55:00,82.66,83.16,82.64,83.16,117132.0,82.66,83.16,82.64,83.16,117132.0
2022-01-14 10:00:00,83.12,83.39,82.04,82.33,95538.0,83.12,83.39,82.04,82.33,95538.0
2022-01-14 10:05:00,82.51,82.67,82.25,82.3,55674.0,82.51,82.67,82.25,82.3,55674.0
2022-01-14 10:10:00,82.43,82.69,82.17,82.17,22326.0,82.43,82.69,82.17,82.17,22326.0
2022-01-14 10:15:00,82.13,83.3,82.13,83.3,175626.0,82.13,83.3,82.13,83.3,175626.0
2022-01-14 10:20:00,83.32,83.32,82.84,82.84,19374.0,83.32,83.32,82.84,82.84,19374.0
2022-01-14 10:25:00,82.72,82.81,82.27,82.42,40344.0,82.72,82.81,82.27,82.42,40344.0
2022-01-14 10:30:00,82.42,82.45,82.09,82.1,49986.0,82.42,82.45,82.09,82.1,49986.0
2022-01-14 10:35:00,82.1,82.32,82.1,82.18,67776.0,82.1,82.32,82.1,82.18,67776.0
2022-01-14 10:40:00,82.18,82.19,81.92,81.92,31344.0,82.18,82.19,81.92,81.92,31344.0
2022-01-14 10:45:00,81.95,82.25,81.9,82.11,26592.0,81.95,82.25,81.9,82.11,26592.0
2022-01-14 10:50:00,82.08,82.08,81.67,81.83,25614.0,82.08,82.08,81.67,81.83,25614.0
2022-01-14 10:55:00,81.82,81.94,81.51,81.53,56382.0,81.82,81.94,81.51,81.53,56382.0
2022-01-14 11:00:00,81.53,81.77,81.24,81.24,73410.0,81.53,81.77,81.24,81.24,73410.0
2022-01-14 11:05:00,81.24,81.32,81.07,81.12,74628.0,81.24,81.32,81.07,81.12,74628.0
2022-01-14 11:10:00,81.12,81.46,81.07,81.42,58938.0,81.12,81.46,81.07,81.42,58938.0
2022-01-14 11:15:00,81.39,81.82,81.29,81.77,34362.0,81.39,81.82,81.29,81.77,34362.0
2022-01-14 11:20:00,81.72,81.9,81.71,81.86,44808.0,81.72,81.9,81.71,81.86,44808.0
2022-01-14 11:25:00,81.93,82.13,81.87,81.97,34920.0,81.93,82.13,81.87,81.97,34920.0
2022-01-14 11:30:00,81.96,82.13,81.7,82.04,153990.0,81.96,82.13,81.7,82.04,153990.0
2022-01-14 11:35:00,82.11,82.18,81.89,82.06,33678.0,82.11,82.18,81.89,82.06,33678.0
2022-01-14 11:40:00,82.18,82.27,82.06,82.08,32436.0,82.18,82.27,82.06,82.08,32436.0
2022-01-14 11:45:00,82.14,82.49,82.14,82.39,60156.0,82.14,82.49,82.14,82.39,60156.0
2022-01-14 11:50:00,82.38,82.5,82.28,82.47,25788.0,82.38,82.5,82.28,82.47,25788.0
2022-01-14 11:55:00,82.37,82.5,82.32,82.5,20244.0,82.37,82.5,82.32,82.5,20244.0
2022-01-14 12:00:00,82.44,82.45,82.0,82.0,30486.0,82.44,82.45,82.0,82.0,30486.0
2022-01-14 12:05:00,82.03,82.03,81.85,81.99,27156.0,82.03,82.03,81.85,81.99,27156.0
2022-01-14 12:10:00,82.02,82.1,81.87,81.87,22044.0,82.02,82.1,81.87,81.87,22044.0
2022-01-14 12:15:00,81.8,81.95,81.8,81.8,13320.0,81.8,81.95,81.8,81.8,13320.0
2022-01-14 12:20:00,81.86,81.86,81.68,81.68,6132.0,81.86,81.86,81.68,81.68,6132.0
2022-01-14 12:25:00,81.67,81.88,81.62,81.78,23952.0,81.67,81.88,81.62,81.78,23952.0
2022-01-14 12:30:00,81.83,81.83,81.67,81.71,38964.0,81.83,81.83,81.67,81.71,38964.0
2022-01-14 12:35:00,81.83,81.94,81.83,81.92,13260.0,81.83,81.94,81.83,81.92,13260.0
2022-01-14 12:40:00,81.9,82.06,81.89,82.05,13806.0,81.9,82.06,81.89,82.05,13806.0
2022-01-14 12:45:00,82.02,82.02,81.83,81.93,18384.0,82.02,82.02,81.83,81.93,18384.0
2022-01-14 12:50:00,82.11,82.11,81.67,81.73,38004.0,82.11,82.11,81.67,81.73,38004.0
2022-01-14 12:55:00,81.69,81.74,81.55,81.67,53706.0,81.69,81.74,81.55,81.67,53706.0
2022-01-14 13:00:00,81.59,81.76,81.59,81.76,8400.0,81.59,81.76,81.59,81.76,8400.0
2022-01-14 13:05:00,81.64,81.76,81.58,81.67,22458.0,81.64,81.76,81.58,81.67,22458.0
2022-01-14 13:10:00,81.63,81.83,81.59,81.73,12600.0,81.63,81.83,81.59,81.73,12600.0
2022-01-14 13:15:00,81.71,81.85,81.62,81.85,13908.0,81.71,81.85,81.62,81.85,13908.0
2022-01-14 13:20:00,81.74,81.89,81.64,81.67,20754.0,81.74,81.89,81.64,81.67,20754.0
2022-01-14 13:25:00,81.7,81.79,81.63,81.7,30684.0,81.7,81.79,81.63,81.7,30684.0
2022-01-14 13:30:00,81.87,81.97,81.73,81.79,17400.0,81.87,81.97,81.73,81.79,17400.0
2022-01-14 13:35:00,81.8,81.99,81.79,81.99,9864.0,81.8,81.99,81.79,81.99,9864.0
2022-01-14 13:40:00,82.05,82.32,82.05,82.29,12258.0,82.05,82.32,82.05,82.29,12258.0
2022-01-14 13:45:00,82.32,82.41,82.15,82.39,21246.0,82.32,82.41,82.15,82.39,21246.0
2022-01-14 13:50:00,82.41,82.61,82.35,82.55,23814.0,82.41,82.61,82.35,82.55,23814.0
2022-01-14 13:55:00,82.55,82.88,82.51,82.78,37248.0,82.55,82.88,82.51,82.78,37248.0
2022-01-14 14:00:00,82.79,82.89,82.58,82.68,31344.0,82.79,82.89,82.58,82.68,31344.0
2022-01-14 14:05:00,82.7,82.86,82.61,82.86,15828.0,82.7,82.86,82.61,82.86,15828.0
2022-01-14 14:10:00,82.73,82.86,82.64,82.86,62358.0,82.73,82.86,82.64,82.86,62358.0
2022-01-14 14:15:00,82.88,82.95,82.7,82.88,15000.0,82.88,82.95,82.7,82.88,15000.0
2022-01-14 14:20:00,82.95,82.95,82.72,82.82,4830.0,82.95,82.95,82.72,82.82,4830.0
2022-01-14 14:25:00,82.89,82.89,82.49,82.5,20400.0,82.89,82.89,82.49,82.5,20400.0
2022-01-14 14:30:00,82.56,82.73,82.56,82.69,23814.0,82.56,82.73,82.56,82.69,23814.0
2022-01-14 14:35:00,82.75,82.84,82.75,82.82,4950.0,82.75,82.84,82.75,82.82,4950.0
2022-01-14 14:40:00,82.77,82.88,82.73,82.77,17400.0,82.77,82.88,82.73,82.77,17400.0
2022-01-14 14:45:00,82.69,82.85,82.64,82.83,11514.0,82.69,82.85,82.64,82.83,11514.0
2022-01-14 14:50:00,82.78,82.95,82.73,82.79,22926.0,82.78,82.95,82.73,82.79,22926.0
2022-01-14 14:55:00,82.79,82.85,82.65,82.65,20238.0,82.79,82.85,82.65,82.65,20238.0
2022-01-14 15:00:00,82.76,82.83,82.67,82.83,15282.0,82.76,82.83,82.67,82.83,15282.0
2022-01-14 15:05:00,82.78,82.79,82.7,82.7,9000.0,82.78,82.79,82.7,82.7,9000.0
2022-01-14 15:10:00,82.7,82.73,82.56,82.66,18234.0,82.7,82.73,82.56,82.66,18234.0
2022-01-14 15:15:00,82.69,82.98,82.62,82.96,18048.0,82.69,82.98,82.62,82.96,18048.0
2022-01-14 15:20:00,82.89,83.44,82.88,83.35,135996.0,82.89,83.44,82.88,83.35,135996.0
2022-01-14 15:25:00,83.3,83.53,83.29,83.45,113850.0,83.3,83.53,83.29,83.45,113850.0
2022-01-14 15:30:00,83.41,83.49,82.94,83.14,122844.0,83.41,83.49,82.94,83.14,122844.0
2022-01-14 15:35:00,83.11,83.29,83.09,83.19,42678.0,83.11,83.29,83.09,83.19,42678.0
2022-01-14 15:40:00,83.13,83.21,82.98,83.21,34734.0,83.13,83.21,82.98,83.21,34734.0
2022-01-14 15:45:00,83.16,83.26,83.09,83.12,73980.0,83.16,83.26,83.09,83.12,73980.0
2022-01-14 15:50:00,83.18,83.35,83.02,83.04,103920.0,83.18,83.35,83.02,83.04,103920.0
2022-01-14 15:55:00,83.01,83.28,82.95,83.17,324528.0,83.01,83.28,82.95,83.17,324528.0
2022-01-18 09:30:00,81.6,82.69,81.58,82.33,204798.0,81.6,82.69,81.58,82.33,204798.0
2022-01-18 09:35:00,82.32,83.18,81.98,83.18,84174.0,82.32,83.18,81.98,83.18,84174.0
2022-01-18 09:40:00,83.14,84.02,83.14,83.87,126306.0,83.14,84.02,83.14,83.87,126306.0
2022-01-18 09:45:00,83.91,84.53,83.91,84.35,103398.0,83.91,84.53,83.91,84.35,103398.0
2022-01-18 09:50:00,84.49,86.67,84.34,85.32,353562.0,84.49,86.67,84.34,85.32,353562.0
2022-01-18 09:55:00,85.39,85.94,84.98,85.7,200280.0,85.39,85.94,84.98,85.7,200280.0
2022-01-18 10:00:00,85.55,85.68,85.17,85.52,149268.0,85.55,85.68,85.17,85.52,149268.0
2022-01-18 10:05:00,85.52,86.07,85.42,85.88,108588.0,85.52,86.07,85.42,85.88,108588.0
2022-01-18 10:10:00,85.92,86.49,85.92,85.93,176298.0,85.92,86.49,85.92,85.93,176298.0
2022-01-18 10:15:00,86.27,86.5,86.14,86.17,146904.0,86.27,86.5,86.14,86.17,146904.0
2022-01-18 10:20:00,86.11,86.36,85.98,86.18,57660.0,86.11,86.36,85.98,86.18,57660.0
2022-01-18 10:25:00,86.18,86.2,85.71,85.83,79632.0,86.18,86.2,85.71,85.83,79632.0
2022-01-18 10:30:00,85.87,85.9,85.59,85.63,83532.0,85.87,85.9,85.59,85.63,83532.0
2022-01-18 10:35:00,85.65,85.96,85.5,85.82,173796.0,85.65,85.96,85.5,85.82,173796.0
2022-01-18 10:40:00,85.91,85.94,85.64,85.82,306696.0,85.91,85.94,85.64,85.82,306696.0
2022-01-18 10:45:00,85.74,85.8,85.45,85.59,31980.0,85.74,85.8,85.45,85.59,31980.0
2022-01-18 10:50:00,85.58,85.59,85.03,85.13,65760.0,85.58,85.59,85.03,85.13,65760.0
2022-01-18 10:55:00,85.0,85.21,84.86,85.12,67254.0,85.0,85.21,84.86,85.12,67254.0
2022-01-18 11:00:00,85.12,85.83,85.04,85.8,108510.0,85.12,85.83,85.04,85.8,108510.0
2022-01-18 11:05:00,85.83,85.97,85.41,85.57,55590.0,85.83,85.97,85.41,85.57,55590.0
2022-01-18 11:10:00,85.28,85.56,85.28,85.56,22524.0,85.28,85.56,85.28,85.56,22524.0
2022-01-18 11:15:00,85.54,85.86,85.54,85.62,57408.0,85.54,85.86,85.54,85.62,57408.0
2022-01-18 11:20:00,85.58,85.64,85.31,85.53,23202.0,85.58,85.64,85.31,85.53,23202.0
2022-01-18 11:25:00,85.54,85.71,85.3,85.71,32460.0,85.54,85.71,85.3,85.71,32460.0
2022-01-18 11:30:00,85.65,85.8,85.38,85.62,41028.0,85.65,85.8,85.38,85.62,41028.0
2022-01-18 11:35:00,85.71,85.95,85.5,85.62,114960.0,85.71,85.95,85.5,85.62,114960.0
2022-01-18 11:40:00,85.64,85.87,85.54,85.87,53322.0,85.64,85.87,85.54,85.87,53322.0
2022-01-18 11:45:00,85.82,85.88,85.65,85.75,54078.0,85.82,85.88,85.65,85.75,54078.0
2022-01-18 11:50:00,85.79,85.91,85.75,85.76,38418.0,85.79,85.91,85.75,85.76,38418.0
2022-01-18 11:55:00,85.77,86.07,85.69,85.81,47406.0,85.77,86.07,85.69,85.81,47406.0
2022-01-18 12:00:00,85.91,85.92,85.64,85.76,39600.0,85.91,85.92,85.64,85.76,39600.0
2022-01-18 12:05:00,85.88,85.89,85.65,85.8,36108.0,85.88,85.89,85.65,85.8,36108.0
2022-01-18 12:10:00,85.77,85.87,85.63,85.66,36936.0,85.77,85.87,85.63,85.66,36936.0
2022-01-18 12:15:00,85.67,85.84,85.56,85.65,115854.0,85.67,85.84,85.56,85.65,115854.0
2022-01-18 12:20:00,85.75,86.12,85.75,85.81,26748.0,85.75,86.12,85.75,85.81,26748.0
2022-01-18 12:25:00,85.81,85.92,85.79,85.87,20568.0,85.81,85.92,85.79,85.87,20568.0
2022-01-18 12:30:00,85.9,85.91,85.67,85.77,14538.0,85.9,85.91,85.67,85.77,14538.0
2022-01-18 12:35:00,85.73,85.73,85.39,85.46,15216.0,85.73,85.73,85.39,85.46,15216.0
2022-01-18 12:40:00,85.5,85.69,85.45,85.53,13746.0,85.5,85.69,85.45,85.53,13746.0
2022-01-18 12:45:00,85.55,85.6,85.35,85.54,35418.0,85.55,85.6,85.35,85.54,35418.0
2022-01-18 12:50:00,85.58,85.61,85.29,85.33,296364.0,85.58,85.61,85.29,85.33,296364.0
2022-01-18 12:55:00,85.33,85.49,84.9,84.9,120750.0,85.33,85.49,84.9,84.9,120750.0
2022-01-18 13:00:00,84.94,84.97,84.34,84.54,253200.0,84.94,84.97,84.34,84.54,253200.0
2022-01-18 13:05:00,84.4,84.68,84.23,84.55,21000.0,84.4,84.68,84.23,84.55,21000.0
2022-01-18 13:10:00,84.54,84.62,84.47,84.52,30894.0,84.54,84.62,84.47,84.52,30894.0
2022-01-18 13:15:00,84.52,84.73,84.47,84.58,25032.0,84.52,84.73,84.47,84.58,25032.0
2022-01-18 13:20:00,84.59,84.59,84.41,84.47,4800.0,84.59,84.59,84.41,84.47,4800.0
2022-01-18 13:25:00,84.44,84.55,84.29,84.55,22758.0,84.44,84.55,84.29,84.55,22758.0
2022-01-18 13:30:00,84.55,84.55,84.41,84.42,13734.0,84.55,84.55,84.41,84.42,13734.0
2022-01-18 13:35:00,84.5,84.54,84.21,84.31,31158.0,84.5,84.54,84.21,84.31,31158.0
2022-01-18 13:40:00,84.48,84.66,84.39,84.57,16470.0,84.48,84.66,84.39,84.57,16470.0
2022-01-18 13:45:00,84.55,84.61,84.23,84.23,48924.0,84.55,84.61,84.23,84.23,48924.0
2022-01-18 13:50:00,84.33,84.41,84.22,84.4,14712.0,84.33,84.41,84.22,84.4,14712.0
2022-01-18 13:55:00,84.35,84.66,84.35,84.51,9048.0,84.35,84.66,84.35,84.51,9048.0
2022-01-18 14:00:00,84.53,84.69,84.53,84.69,12918.0,84.53,84.69,84.53,84.69,12918.0
2022-01-18 14:05:00,84.71,84.75,84.59,84.67,10200.0,84.71,84.75,84.59,84.67,10200.0
2022-01-18 14:10:00,84.67,84.9,84.63,84.68,45630.0,84.67,84.9,84.63,84.68,45630.0
2022-01-18 14:15:00,84.67,84.76,84.64,84.76,11430.0,84.67,84.76,84.64,84.76,11430.0
2022-01-18 14:20:00,84.75,84.75,84.36,84.41,10170.0,84.75,84.75,84.36,84.41,10170.0
2022-01-18 14:25:00,84.37,84.47,84.3,84.47,13122.0,84.37,84.47,84.3,84.47,13122.0
2022-01-18 14:30:00,84.48,84.56,84.42,84.42,17100.0,84.48,84.56,84.42,84.42,17100.0
2022-01-18 14:35:00,84.36,84.65,84.36,84.64,9588.0,84.36,84.65,84.36,84.64,9588.0
2022-01-18 14:40:00,84.57,84.71,84.53,84.59,17874.0,84.57,84.71,84.53,84.59,17874.0
2022-01-18 14:45:00,84.48,84.74,84.48,84.74,13062.0,84.48,84.74,84.48,84.74,13062.0
2022-01-18 14:50:00,84.74,84.86,84.74,84.83,15282.0,84.74,84.86,84.74,84.83,15282.0
2022-01-18 14:55:00,84.85,84.89,84.55,84.55,68028.0,84.85,84.89,84.55,84.55,68028.0
2022-01-18 15:00:00,84.4,84.58,84.22,84.22,9180.0,84.4,84.58,84.22,84.22,9180.0
2022-01-18 15:05:00,84.22,84.27,84.04,84.04,24264.0,84.22,84.27,84.04,84.04,24264.0
2022-01-18 15:10:00,84.07,84.12,83.92,84.0,18570.0,84.07,84.12,83.92,84.0,18570.0
2022-01-18 15:15:00,83.98,83.98,83.6,83.67,30822.0,83.98,83.98,83.6,83.67,30822.0
2022-01-18 15:20:00,83.67,83.75,83.59,83.63,34284.0,83.67,83.75,83.59,83.63,34284.0
2022-01-18 15:25:00,83.65,83.91,83.64,83.87,24510.0,83.65,83.91,83.64,83.87,24510.0
2022-01-18 15:30:00,83.87,83.87,83.71,83.76,31398.0,83.87,83.87,83.71,83.76,31398.0
2022-01-18 15:35:00,83.69,83.73,83.57,83.67,30420.0,83.69,83.73,83.57,83.67,30420.0
2022-01-18 15:40:00,83.67,83.67,83.22,83.28,51714.0,83.67,83.67,83.22,83.28,51714.0
2022-01-18 15:45:00,83.29,83.82,83.26,83.65,99612.0,83.29,83.82,83.26,83.65,99612.0
2022-01-18 15:50:00,83.61,83.73,83.18,83.22,127164.0,83.61,83.73,83.18,83.22,127164.0
2022-01-18 15:55:00,83.14,83.83,83.14,83.73,434004.0,83.14,83.83,83.14,83.73,434004.0
2022-01-19 09:30:00,84.01,84.66,83.77,84.5,98202.0,84.01,84.66,83.77,84.5,98202.0
2022-01-19 09:35:00,84.45,85.83,84.45,85.65,47934.0,84.45,85.83,84.45,85.65,47934.0
2022-01-19 09:40:00,85.39,86.42,85.38,86.27,168726.0,85.39,86.42,85.38,86.27,168726.0
2022-01-19 09:45:00,86.33,87.33,86.13,86.88,248952.0,86.33,87.33,86.13,86.88,248952.0
2022-01-19 09:50:00,86.82,87.49,86.67,87.16,281460.0,86.82,87.49,86.67,87.16,281460.0
2022-01-19 09:55:00,87.17,87.64,87.14,87.51,191316.0,87.17,87.64,87.14,87.51,191316.0
2022-01-19 10:00:00,87.51,87.64,87.15,87.46,98904.0,87.51,87.64,87.15,87.46,98904.0
2022-01-19 10:05:00,87.43,87.52,86.89,87.11,69252.0,87.43,87.52,86.89,87.11,69252.0
2022-01-19 10:10:00,87.19,87.9,87.17,87.71,56166.0,87.19,87.9,87.17,87.71,56166.0
2022-01-19 10:15:00,87.63,87.83,87.16,87.46,107556.0,87.63,87.83,87.16,87.46,107556.0
2022-01-19 10:20:00,87.5,87.61,87.22,87.33,52068.0,87.5,87.61,87.22,87.33,52068.0
2022-01-19 10:25:00,87.42,87.7,87.37,87.5,165780.0,87.42,87.7,87.37,87.5,165780.0
2022-01-19 10:30:00,87.52,87.52,86.86,87.04,190074.0,87.52,87.52,86.86,87.04,190074.0
2022-01-19 10:35:00,87.1,87.27,86.71,86.88,353724.0,87.1,87.27,86.71,86.88,353724.0
2022-01-19 10:40:00,86.87,87.26,86.79,87.23,243354.0,86.87,87.26,86.79,87.23,243354.0
2022-01-19 10:45:00,87.17,87.38,86.26,86.33,146532.0,87.17,87.38,86.26,86.33,146532.0
2022-01-19 10:50:00,86.28,86.9,86.17,86.74,77352.0,86.28,86.9,86.17,86.74,77352.0
2022-01-19 10:55:00,86.92,86.97,86.25,86.53,34560.0,86.92,86.97,86.25,86.53,34560.0
2022-01-19 11:00:00,86.45,87.07,86.45,86.94,167022.0,86.45,87.07,86.45,86.94,167022.0
2022-01-19 11:05:00,86.94,86.96,86.44,86.64,47076.0,86.94,86.96,86.44,86.64,47076.0
2022-01-19 11:10:00,86.62,86.62,85.85,85.85,65046.0,86.62,86.62,85.85,85.85,65046.0
2022-01-19 11:15:00,85.95,86.18,85.87,86.07,52422.0,85.95,86.18,85.87,86.07,52422.0
2022-01-19 11:20:00,86.06,86.08,85.72,85.73,41724.0,86.06,86.08,85.72,85.73,41724.0
2022-01-19 11:25:00,85.79,85.83,85.53,85.7,75282.0,85.79,85.83,85.53,85.7,75282.0
2022-01-19 11:30:00,85.86,86.15,85.44,85.44,57090.0,85.86,86.15,85.44,85.44,57090.0
2022-01-19 11:35:00,85.55,85.6,85.33,85.57,30750.0,85.55,85.6,85.33,85.57,30750.0
2022-01-19 11:40:00,85.63,85.91,85.49,85.84,26478.0,85.63,85.91,85.49,85.84,26478.0
2022-01-19 11:45:00,85.84,86.07,85.67,85.99,40704.0,85.84,86.07,85.67,85.99,40704.0
2022-01-19 11:50:00,85.92,86.11,85.62,86.02,52206.0,85.92,86.11,85.62,86.02,52206.0
2022-01-19 11:55:00,86.0,86.06,85.67,85.86,29742.0,86.0,86.06,85.67,85.86,29742.0
2022-01-19 12:00:00,85.76,86.37,85.76,86.08,71232.0,85.76,86.37,85.76,86.08,71232.0
2022-01-19 12:05:00,86.08,86.24,85.93,86.17,53466.0,86.08,86.24,85.93,86.17,53466.0
2022-01-19 12:10:00,86.14,86.5,86.14,86.41,29808.0,86.14,86.5,86.14,86.41,29808.0
2022-01-19 12:15:00,86.25,86.29,86.12,86.23,93306.0,86.25,86.29,86.12,86.23,93306.0
2022-01-19 12:20:00,86.27,86.68,86.22,86.68,164250.0,86.27,86.68,86.22,86.68,164250.0
2022-01-19 12:25:00,86.64,86.68,86.45,86.68,74034.0,86.64,86.68,86.45,86.68,74034.0
2022-01-19 12:30:00,86.68,86.81,86.67,86.81,33114.0,86.68,86.81,86.67,86.81,33114.0
2022-01-19 12:35:00,86.77,87.12,86.74,86.86,104640.0,86.77,87.12,86.74,86.86,104640.0
2022-01-19 12:40:00,86.98,87.01,86.83,86.83,85992.0,86.98,87.01,86.83,86.83,85992.0
2022-01-19 12:45:00,86.88,87.12,86.83,86.89,100986.0,86.88,87.12,86.83,86.89,100986.0
2022-01-19 12:50:00,86.91,87.08,86.9,87.02,44136.0,86.91,87.08,86.9,87.02,44136.0
2022-01-19 12:55:00,87.07,87.42,87.07,87.42,26808.0,87.07,87.42,87.07,87.42,26808.0
2022-01-19 13:00:00,87.42,87.42,87.12,87.33,96654.0,87.42,87.42,87.12,87.33,96654.0
2022-01-19 13:05:00,87.37,87.44,87.1,87.24,75990.0,87.37,87.44,87.1,87.24,75990.0
2022-01-19 13:10:00,87.32,87.49,87.28,87.47,22320.0,87.32,87.49,87.28,87.47,22320.0
2022-01-19 13:15:00,87.44,87.62,87.44,87.5,37596.0,87.44,87.62,87.44,87.5,37596.0
2022-01-19 13:20:00,87.56,87.58,87.26,87.5,27960.0,87.56,87.58,87.26,87.5,27960.0
2022-01-19 13:25:00,87.52,87.61,87.39,87.39,34296.0,87.52,87.61,87.39,87.39,34296.0
2022-01-19 13:30:00,87.42,87.54,87.25,87.5,56850.0,87.42,87.54,87.25,87.5,56850.0
2022-01-19 13:35:00,87.46,87.68,87.44,87.62,56472.0,87.46,87.68,87.44,87.62,56472.0
2022-01-19 13:40:00,87.5,87.67,87.44,87.49,49998.0,87.5,87.67,87.44,87.49,49998.0
2022-01-19 13:45:00,87.49,87.63,87.35,87.4,180636.0,87.49,87.63,87.35,87.4,180636.0
2022-01-19 13:50:00,87.39,87.64,87.39,87.49,36726.0,87.39,87.64,87.39,87.49,36726.0
2022-01-19 13:55:00,87.49,87.74,87.46,87.62,35688.0,87.49,87.74,87.46,87.62,35688.0
2022-01-19 14:00:00,87.54,87.66,87.43,87.44,23400.0,87.54,87.66,87.43,87.44,23400.0
2022-01-19 14:05:00,87.47,87.47,86.88,86.93,35208.0,87.47,87.47,86.88,86.93,35208.0
2022-01-19 14:10:00,86.96,87.05,86.73,86.8,112314.0,86.96,87.05,86.73,86.8,112314.0
2022-01-19 14:15:00,86.84,86.95,86.75,86.8,37176.0,86.84,86.95,86.75,86.8,37176.0
2022-01-19 14:20:00,86.8,86.8,86.55,86.7,57288.0,86.8,86.8,86.55,86.7,57288.0
2022-01-19 14:25:00,86.67,86.81,86.56,86.56,39156.0,86.67,86.81,86.56,86.56,39156.0
2022-01-19 14:30:00,86.56,86.66,86.45,86.66,16158.0,86.56,86.66,86.45,86.66,16158.0
2022-01-19 14:35:00,86.5,86.72,86.5,86.5,37650.0,86.5,86.72,86.5,86.5,37650.0
2022-01-19 14:40:00,86.56,87.01,86.51,87.0,27666.0,86.56,87.01,86.51,87.0,27666.0
2022-01-19 14:45:00,87.04,87.04,86.79,86.79,22734.0,87.04,87.04,86.79,86.79,22734.0
2022-01-19 14:50:00,86.71,86.94,86.67,86.86,18834.0,86.71,86.94,86.67,86.86,18834.0
2022-01-19 14:55:00,86.85,87.15,86.81,86.81,62808.0,86.85,87.15,86.81,86.81,62808.0
2022-01-19 15:00:00,86.87,86.87,86.71,86.81,112104.0,86.87,86.87,86.71,86.81,112104.0
2022-01-19 15:05:00,86.77,87.03,86.77,86.99,73584.0,86.77,87.03,86.77,86.99,73584.0
2022-01-19 15:10:00,87.0,87.21,87.0,87.14,51270.0,87.0,87.21,87.0,87.14,51270.0
2022-01-19 15:15:00,87.15,87.15,86.92,87.02,51516.0,87.15,87.15,86.92,87.02,51516.0
2022-01-19 15:20:00,87.06,87.11,86.95,87.02,92838.0,87.06,87.11,86.95,87.02,92838.0
2022-01-19 15:25:00,87.02,87.08,86.42,86.52,79578.0,87.02,87.08,86.42,86.52,79578.0
2022-01-19 15:30:00,86.48,86.6,86.26,86.33,48156.0,86.48,86.6,86.26,86.33,48156.0
2022-01-19 15:35:00,86.33,86.59,86.27,86.58,135708.0,86.33,86.59,86.27,86.58,135708.0
2022-01-19 15:40:00,86.59,86.79,86.52,86.76,108762.0,86.59,86.79,86.52,86.76,108762.0
2022-01-19 15:45:00,86.76,86.91,86.63,86.78,178800.0,86.76,86.91,86.63,86.78,178800.0
2022-01-19 15:50:00,86.77,86.94,86.62,86.62,551964.0,86.77,86.94,86.62,86.62,551964.0
2022-01-19 15:55:00,86.53,86.83,86.49,86.67,754080.0,86.53,86.83,86.49,86.67,754080.0
2022-01-20 09:30:00,86.8,87.49,86.67,87.27,218766.0,86.8,87.49,86.67,87.27,218766.0
2022-01-20 09:35:00,87.18,87.41,86.84,87.16,69708.0,87.18,87.41,86.84,87.16,69708.0
2022-01-20 09:40:00,87.39,87.49,86.86,87.02,50040.0,87.39,87.49,86.86,87.02,50040.0
2022-01-20 09:45:00,87.31,88.23,87.05,88.14,81198.0,87.31,88.23,87.05,88.14,81198.0
2022-01-20 09:50:00,88.06,88.66,87.74,88.2,52524.0,88.06,88.66,87.74,88.2,52524.0
2022-01-20 09:55:00,88.16,88.16,87.76,87.77,46650.0,88.16,88.16,87.76,87.77,46650.0
2022-01-20 10:00:00,87.92,88.84,87.92,88.84,27666.0,87.92,88.84,87.92,88.84,27666.0
2022-01-20 10:05:00,88.61,88.86,88.33,88.33,49044.0,88.61,88.86,88.33,88.33,49044.0
2022-01-20 10:10:00,88.39,88.82,88.31,88.35,21138.0,88.39,88.82,88.31,88.35,21138.0
2022-01-20 10:15:00,88.26,88.35,87.43,87.49,39162.0,88.26,88.35,87.43,87.49,39162.0
2022-01-20 10:20:00,87.59,87.67,87.43,87.64,33948.0,87.59,87.67,87.43,87.64,33948.0
2022-01-20 10:25:00,87.67,88.0,87.55,87.9,225234.0,87.67,88.0,87.55,87.9,225234.0
2022-01-20 10:30:00,87.76,88.31,87.76,88.13,37908.0,87.76,88.31,87.76,88.13,37908.0
2022-01-20 10:35:00,88.19,88.25,87.76,87.76,28290.0,88.19,88.25,87.76,87.76,28290.0
2022-01-20 10:40:00,87.72,88.25,87.69,88.25,52152.0,87.72,88.25,87.69,88.25,52152.0
2022-01-20 10:45:00,88.24,88.5,88.21,88.5,75474.0,88.24,88.5,88.21,88.5,75474.0
2022-01-20 10:50:00,88.44,88.65,88.35,88.54,53340.0,88.44,88.65,88.35,88.54,53340.0
2022-01-20 10:55:00,88.56,88.64,88.42,88.42,47694.0,88.56,88.64,88.42,88.42,47694.0
2022-01-20 11:00:00,88.63,89.36,88.55,89.17,127854.0,88.63,89.36,88.55,89.17,127854.0
2022-01-20 11:05:00,89.13,89.29,88.86,89.09,33846.0,89.13,89.29,88.86,89.09,33846.0
2022-01-20 11:10:00,89.02,89.16,88.88,89.1,54072.0,89.02,89.16,88.88,89.1,54072.0
2022-01-20 11:15:00,89.15,89.32,89.08,89.17,41808.0,89.15,89.32,89.08,89.17,41808.0
2022-01-20 11:20:00,89.2,89.48,89.03,89.11,223428.0,89.2,89.48,89.03,89.11,223428.0
2022-01-20 11:25:00,89.16,89.16,88.71,89.08,137826.0,89.16,89.16,88.71,89.08,137826.0
2022-01-20 11:30:00,89.07,89.21,89.05,89.11,31164.0,89.07,89.21,89.05,89.11,31164.0
2022-01-20 11:35:00,89.02,89.34,89.02,89.32,40092.0,89.02,89.34,89.02,89.32,40092.0
2022-01-20 11:40:00,89.39,89.39,88.66,88.78,87936.0,89.39,89.39,88.66,88.78,87936.0
2022-01-20 11:45:00,88.64,88.83,88.5,88.5,26406.0,88.64,88.83,88.5,88.5,26406.0
2022-01-20 11:50:00,88.61,88.96,88.61,88.83,23670.0,88.61,88.96,88.61,88.83,23670.0
2022-01-20 11:55:00,88.76,88.83,88.6,88.72,26400.0,88.76,88.83,88.6,88.72,26400.0
2022-01-20 12:00:00,88.64,88.68,88.59,88.59,3744.0,88.64,88.68,88.59,88.59,3744.0
2022-01-20 12:05:00,88.64,88.64,88.02,88.02,44538.0,88.64,88.64,88.02,88.02,44538.0
2022-01-20 12:10:00,88.12,88.16,88.0,88.16,43014.0,88.12,88.16,88.0,88.16,43014.0
2022-01-20 12:15:00,88.01,88.34,88.01,88.18,18450.0,88.01,88.34,88.01,88.18,18450.0
2022-01-20 12:20:00,88.13,88.24,88.02,88.12,21516.0,88.13,88.24,88.02,88.12,21516.0
2022-01-20 12:25:00,88.08,88.32,88.0,88.3,33504.0,88.08,88.32,88.0,88.3,33504.0
2022-01-20 12:30:00,88.31,88.48,88.22,88.35,32472.0,88.31,88.48,88.22,88.35,32472.0
2022-01-20 12:35:00,88.33,88.36,88.17,88.21,21642.0,88.33,88.36,88.17,88.21,21642.0
2022-01-20 12:40:00,88.19,88.27,88.14,88.14,17232.0,88.19,88.27,88.14,88.14,17232.0
2022-01-20 12:45:00,88.2,88.2,87.9,87.96,25206.0,88.2,88.2,87.9,87.96,25206.0
2022-01-20 12:50:00,87.89,87.92,87.72,87.87,20238.0,87.89,87.92,87.72,87.87,20238.0
2022-01-20 12:55:00,87.89,87.89,87.73,87.81,87804.0,87.89,87.89,87.73,87.81,87804.0
2022-01-20 13:00:00,87.83,87.87,87.71,87.73,21798.0,87.83,87.87,87.71,87.73,21798.0
2022-01-20 13:05:00,87.73,87.73,87.44,87.68,45588.0,87.73,87.73,87.44,87.68,45588.0
2022-01-20 13:10:00,87.57,87.9,87.53,87.9,24576.0,87.57,87.9,87.53,87.9,24576.0
2022-01-20 13:15:00,87.78,87.87,87.53,87.62,27252.0,87.78,87.87,87.53,87.62,27252.0
2022-01-20 13:20:00,87.69,87.71,87.62,87.67,8028.0,87.69,87.71,87.62,87.67,8028.0
2022-01-20 13:25:00,87.66,87.83,87.59,87.74,16704.0,87.66,87.83,87.59,87.74,16704.0
2022-01-20 13:30:00,87.69,87.8,87.52,87.69,42612.0,87.69,87.8,87.52,87.69,42612.0
2022-01-20 13:35:00,87.63,87.83,87.57,87.77,18768.0,87.63,87.83,87.57,87.77,18768.0
2022-01-20 13:40:00,87.73,87.89,87.7,87.7,24930.0,87.73,87.89,87.7,87.7,24930.0
2022-01-20 13:45:00,87.75,88.22,87.69,87.92,73980.0,87.75,88.22,87.69,87.92,73980.0
2022-01-20 13:50:00,88.0,88.11,87.95,88.08,24660.0,88.0,88.11,87.95,88.08,24660.0
2022-01-20 13:55:00,87.99,87.99,87.7,87.88,12858.0,87.99,87.99,87.7,87.88,12858.0
2022-01-20 14:00:00,87.87,88.16,87.75,88.16,24174.0,87.87,88.16,87.75,88.16,24174.0
2022-01-20 14:05:00,88.12,88.13,87.94,87.96,9600.0,88.12,88.13,87.94,87.96,9600.0
2022-01-20 14:10:00,87.97,87.97,87.58,87.69,56952.0,87.97,87.97,87.58,87.69,56952.0
2022-01-20 14:15:00,87.73,87.86,87.57,87.76,113514.0,87.73,87.86,87.57,87.76,113514.0
2022-01-20 14:20:00,87.86,87.87,87.74,87.81,29610.0,87.86,87.87,87.74,87.81,29610.0
2022-01-20 14:25:00,87.86,87.91,87.69,87.81,50334.0,87.86,87.91,87.69,87.81,50334.0
2022-01-20 14:30:00,87.8,87.92,87.6,87.68,47286.0,87.8,87.92,87.6,87.68,47286.0
2022-01-20 14:35:00,87.65,87.65,87.24,87.33,28434.0,87.65,87.65,87.24,87.33,28434.0
2022-01-20 14:40:00,87.33,87.38,87.14,87.33,40086.0,87.33,87.38,87.14,87.33,40086.0
2022-01-20 14:45:00,87.34,87.34,87.01,87.24,21168.0,87.34,87.34,87.01,87.24,21168.0
2022-01-20 14:50:00,87.2,87.36,87.06,87.23,248502.0,87.2,87.36,87.06,87.23,248502.0
2022-01-20 14:55:00,87.19,87.19,86.86,87.01,50832.0,87.19,87.19,86.86,87.01,50832.0
2022-01-20 15:00:00,86.93,87.16,86.9,86.92,44130.0,86.93,87.16,86.9,86.92,44130.0
2022-01-20 15:05:00,87.02,87.02,86.72,86.77,84486.0,87.02,87.02,86.72,86.77,84486.0
2022-01-20 15:10:00,86.8,86.97,86.8,86.84,28176.0,86.8,86.97,86.8,86.84,28176.0
2022-01-20 15:15:00,86.85,87.18,86.75,87.18,62022.0,86.85,87.18,86.75,87.18,62022.0
2022-01-20 15:20:00,87.09,87.19,86.96,87.04,84870.0,87.09,87.19,86.96,87.04,84870.0
2022-01-20 15:25:00,86.94,87.1,86.73,86.98,87000.0,86.94,87.1,86.73,86.98,87000.0
2022-01-20 15:30:00,86.91,87.16,86.85,87.16,63426.0,86.91,87.16,86.85,87.16,63426.0
2022-01-20 15:35:00,87.06,87.12,86.76,87.02,93834.0,87.06,87.12,86.76,87.02,93834.0
2022-01-20 15:40:00,87.02,87.15,86.9,86.9,108864.0,87.02,87.15,86.9,86.9,108864.0
2022-01-20 15:45:00,86.92,86.94,86.7,86.78,136524.0,86.92,86.94,86.7,86.78,136524.0
2022-01-20 15:50:00,86.74,87.26,86.59,87.08,511122.0,86.74,87.26,86.59,87.08,511122.0
2022-01-20 15:55:00,87.2,87.2,86.51,86.52,631728.0,87.2,87.2,86.51,86.52,631728.0
2022-01-21 09:30:00,85.94,86.3,85.81,85.91,172812.0,85.94,86.3,85.81,85.91,172812.0
2022-01-21 09:35:00,85.87,86.03,85.48,85.49,46746.0,85.87,86.03,85.48,85.49,46746.0
2022-01-21 09:40:00,85.39,85.48,84.36,84.52,80964.0,85.39,85.48,84.36,84.52,80964.0
2022-01-21 09:45:00,84.38,85.22,84.22,84.42,66858.0,84.38,85.22,84.22,84.42,66858.0
2022-01-21 09:50:00,84.56,84.84,84.17,84.33,78894.0,84.56,84.84,84.17,84.33,78894.0
2022-01-21 09:55:00,84.21,84.46,83.78,84.17,228288.0,84.21,84.46,83.78,84.17,228288.0
2022-01-21 10:00:00,84.1,84.19,83.8,83.93,194694.0,84.1,84.19,83.8,83.93,194694.0
2022-01-21 10:05:00,83.88,83.94,83.42,83.56,90948.0,83.88,83.94,83.42,83.56,90948.0
2022-01-21 10:10:00,83.57,83.65,83.11,83.44,132024.0,83.57,83.65,83.11,83.44,132024.0
2022-01-21 10:15:00,83.45,83.84,83.07,83.15,94176.0,83.45,83.84,83.07,83.15,94176.0
2022-01-21 10:20:00,83.05,83.39,82.76,83.28,124350.0,83.05,83.39,82.76,83.28,124350.0
2022-01-21 10:25:00,83.32,83.95,83.25,83.86,102672.0,83.32,83.95,83.25,83.86,102672.0
2022-01-21 10:30:00,83.86,84.72,83.8,84.67,81570.0,83.86,84.72,83.8,84.67,81570.0
2022-01-21 10:35:00,84.69,84.77,84.4,84.64,69936.0,84.69,84.77,84.4,84.64,69936.0
2022-01-21 10:40:00,84.62,84.84,84.51,84.71,73764.0,84.62,84.84,84.51,84.71,73764.0
2022-01-21 10:45:00,84.77,84.82,84.48,84.77,88200.0,84.77,84.82,84.48,84.77,88200.0
2022-01-21 10:50:00,84.82,85.23,84.78,85.21,77766.0,84.82,85.23,84.78,85.21,77766.0
2022-01-21 10:55:00,85.18,85.24,84.33,84.75,84084.0,85.18,85.24,84.33,84.75,84084.0
2022-01-21 11:00:00,84.64,84.77,84.46,84.66,50952.0,84.64,84.77,84.46,84.66,50952.0
2022-01-21 11:05:00,84.74,85.04,84.61,84.81,87054.0,84.74,85.04,84.61,84.81,87054.0
2022-01-21 11:10:00,84.79,85.01,84.25,84.43,41580.0,84.79,85.01,84.25,84.43,41580.0
2022-01-21 11:15:00,84.34,84.52,84.07,84.1,46920.0,84.34,84.52,84.07,84.1,46920.0
2022-01-21 11:20:00,84.09,84.51,84.0,84.31,76380.0,84.09,84.51,84.0,84.31,76380.0
2022-01-21 11:25:00,84.37,84.42,84.19,84.41,57168.0,84.37,84.42,84.19,84.41,57168.0
2022-01-21 11:30:00,84.38,84.54,84.18,84.44,83586.0,84.38,84.54,84.18,84.44,83586.0
2022-01-21 11:35:00,84.37,84.46,83.9,83.93,105198.0,84.37,84.46,83.9,83.93,105198.0
2022-01-21 11:40:00,84.0,84.21,83.77,84.21,68160.0,84.0,84.21,83.77,84.21,68160.0
2022-01-21 11:45:00,84.19,84.23,83.61,83.87,46224.0,84.19,84.23,83.61,83.87,46224.0
2022-01-21 11:50:00,83.91,84.02,83.71,83.78,21600.0,83.91,84.02,83.71,83.78,21600.0
2022-01-21 11:55:00,83.77,84.07,83.67,84.06,36678.0,83.77,84.07,83.67,84.06,36678.0
2022-01-21 12:00:00,84.03,84.34,83.94,84.16,34248.0,84.03,84.34,83.94,84.16,34248.0
2022-01-21 12:05:00,84.21,84.31,83.94,84.1,33978.0,84.21,84.31,83.94,84.1,33978.0
2022-01-21 12:10:00,83.9,84.1,83.72,83.81,19728.0,83.9,84.1,83.72,83.81,19728.0
2022-01-21 12:15:00,83.72,83.73,83.44,83.54,30168.0,83.72,83.73,83.44,83.54,30168.0
2022-01-21 12:20:00,83.48,83.77,83.39,83.73,62688.0,83.48,83.77,83.39,83.73,62688.0
2022-01-21 12:25:00,83.73,84.07,83.73,83.84,68304.0,83.73,84.07,83.73,83.84,68304.0
2022-01-21 12:30:00,83.92,84.21,83.89,84.05,106734.0,83.92,84.21,83.89,84.05,106734.0
2022-01-21 12:35:00,84.0,84.33,83.64,83.66,83034.0,84.0,84.33,83.64,83.66,83034.0
2022-01-21 12:40:00,83.64,83.83,83.62,83.66,34572.0,83.64,83.83,83.62,83.66,34572.0
2022-01-21 12:45:00,83.67,83.8,83.38,83.46,112602.0,83.67,83.8,83.38,83.46,112602.0
2022-01-21 12:50:00,83.42,83.47,83.25,83.35,75042.0,83.42,83.47,83.25,83.35,75042.0
2022-01-21 12:55:00,83.42,83.45,83.27,83.3,66192.0,83.42,83.45,83.27,83.3,66192.0
2022-01-21 13:00:00,83.33,83.42,83.17,83.17,94536.0,83.33,83.42,83.17,83.17,94536.0
2022-01-21 13:05:00,83.17,83.31,83.05,83.19,88530.0,83.17,83.31,83.05,83.19,88530.0
2022-01-21 13:10:00,83.19,83.44,83.19,83.27,57654.0,83.19,83.44,83.19,83.27,57654.0
2022-01-21 13:15:00,83.26,83.26,82.83,82.84,116352.0,83.26,83.26,82.83,82.84,116352.0
2022-01-21 13:20:00,82.88,82.93,82.6,82.6,46524.0,82.88,82.93,82.6,82.6,46524.0
2022-01-21 13:25:00,82.6,82.67,82.43,82.47,95574.0,82.6,82.67,82.43,82.47,95574.0
2022-01-21 13:30:00,82.48,82.64,82.35,82.55,93660.0,82.48,82.64,82.35,82.55,93660.0
2022-01-21 13:35:00,82.56,82.96,82.41,82.81,141048.0,82.56,82.96,82.41,82.81,141048.0
2022-01-21 13:40:00,82.8,82.83,82.6,82.73,67416.0,82.8,82.83,82.6,82.73,67416.0
2022-01-21 13:45:00,82.68,82.78,82.37,82.53,55110.0,82.68,82.78,82.37,82.53,55110.0
2022-01-21 13:50:00,82.57,82.74,82.49,82.61,89412.0,82.57,82.74,82.49,82.61,89412.0
2022-01-21 13:55:00,82.66,82.96,82.57,82.69,79518.0,82.66,82.96,82.57,82.69,79518.0
2022-01-21 14:00:00,82.69,82.86,82.69,82.78,80820.0,82.69,82.86,82.69,82.78,80820.0
2022-01-21 14:05:00,82.79,82.85,82.47,82.49,61446.0,82.79,82.85,82.47,82.49,61446.0
2022-01-21 14:10:00,82.48,82.54,82.36,82.41,74142.0,82.48,82.54,82.36,82.41,74142.0
2022-01-21 14:15:00,82.42,82.46,82.17,82.19,72546.0,82.42,82.46,82.17,82.19,72546.0
2022-01-21 14:20:00,82.16,82.43,82.05,82.36,79992.0,82.16,82.43,82.05,82.36,79992.0
2022-01-21 14:25:00,82.35,82.35,81.8,82.0,44094.0,82.35,82.35,81.8,82.0,44094.0
2022-01-21 14:30:00,82.01,82.05,81.88,81.96,55548.0,82.01,82.05,81.88,81.96,55548.0
2022-01-21 14:35:00,81.92,82.21,81.87,82.14,146538.0,81.92,82.21,81.87,82.14,146538.0
2022-01-21 14:40:00,82.14,82.24,81.87,81.99,131082.0,82.14,82.24,81.87,81.99,131082.0
2022-01-21 14:45:00,81.99,82.21,81.99,82.21,72462.0,81.99,82.21,81.99,82.21,72462.0
2022-01-21 14:50:00,82.09,82.12,81.75,81.79,42498.0,82.09,82.12,81.75,81.79,42498.0
2022-01-21 14:55:00,81.77,81.83,81.39,81.44,117072.0,81.77,81.83,81.39,81.44,117072.0
2022-01-21 15:00:00,81.44,81.76,81.38,81.52,35268.0,81.44,81.76,81.38,81.52,35268.0
2022-01-21 15:05:00,81.58,81.59,81.27,81.27,91092.0,81.58,81.59,81.27,81.27,91092.0
2022-01-21 15:10:00,81.28,81.28,81.11,81.13,83898.0,81.28,81.28,81.11,81.13,83898.0
2022-01-21 15:15:00,81.13,81.55,81.07,81.18,193914.0,81.13,81.55,81.07,81.18,193914.0
2022-01-21 15:20:00,81.17,81.32,81.02,81.2,109098.0,81.17,81.32,81.02,81.2,109098.0
2022-01-21 15:25:00,81.17,81.3,81.08,81.15,357678.0,81.17,81.3,81.08,81.15,357678.0
2022-01-21 15:30:00,81.14,81.99,81.06,81.75,336492.0,81.14,81.99,81.06,81.75,336492.0
2022-01-21 15:35:00,81.69,81.78,81.39,81.45,258636.0,81.69,81.78,81.39,81.45,258636.0
2022-01-21 15:40:00,81.44,81.92,81.4,81.4,304422.0,81.44,81.92,81.4,81.4,304422.0
2022-01-21 15:45:00,81.4,81.52,81.21,81.36,271662.0,81.4,81.52,81.21,81.36,271662.0
2022-01-21 15:50:00,81.3,81.33,80.66,80.72,277752.0,81.3,81.33,80.66,80.72,277752.0
2022-01-21 15:55:00,80.69,80.82,80.43,80.59,825630.0,80.69,80.82,80.43,80.59,825630.0
2022-01-24 09:30:00,79.09,79.32,78.01,78.67,304524.0,79.09,79.32,78.01,78.67,304524.0
2022-01-24 09:35:00,78.52,79.16,78.1,78.9,170670.0,78.52,79.16,78.1,78.9,170670.0
2022-01-24 09:40:00,78.97,79.6,78.9,79.06,159786.0,78.97,79.6,78.9,79.06,159786.0
2022-01-24 09:45:00,78.96,79.21,78.54,78.62,40752.0,78.96,79.21,78.54,78.62,40752.0
2022-01-24 09:50:00,78.77,78.89,78.37,78.59,72570.0,78.77,78.89,78.37,78.59,72570.0
2022-01-24 09:55:00,78.77,78.81,78.26,78.26,106488.0,78.77,78.81,78.26,78.26,106488.0
2022-01-24 10:00:00,78.22,79.08,78.22,78.43,81288.0,78.22,79.08,78.22,78.43,81288.0
2022-01-24 10:05:00,78.44,78.44,78.03,78.07,59130.0,78.44,78.44,78.03,78.07,59130.0
2022-01-24 10:10:00,78.05,78.38,77.68,78.18,96024.0,78.05,78.38,77.68,78.18,96024.0
2022-01-24 10:15:00,78.19,78.19,77.5,77.5,62232.0,78.19,78.19,77.5,77.5,62232.0
2022-01-24 10:20:00,77.57,77.83,77.56,77.83,84546.0,77.57,77.83,77.56,77.83,84546.0
2022-01-24 10:25:00,77.72,78.13,77.65,77.87,82338.0,77.72,78.13,77.65,77.87,82338.0
2022-01-24 10:30:00,77.86,78.23,77.73,77.91,118260.0,77.86,78.23,77.73,77.91,118260.0
2022-01-24 10:35:00,77.79,78.04,77.64,77.64,73812.0,77.79,78.04,77.64,77.64,73812.0
2022-01-24 10:40:00,77.67,77.68,77.39,77.59,81024.0,77.67,77.68,77.39,77.59,81024.0
2022-01-24 10:45:00,77.61,77.61,76.95,77.17,104346.0,77.61,77.61,76.95,77.17,104346.0
2022-01-24 10:50:00,77.13,77.86,76.95,77.78,106278.0,77.13,77.86,76.95,77.78,106278.0
2022-01-24 10:55:00,77.78,77.81,77.4,77.46,165264.0,77.78,77.81,77.4,77.46,165264.0
2022-01-24 11:00:00,77.41,77.41,76.95,77.33,97188.0,77.41,77.41,76.95,77.33,97188.0
2022-01-24 11:05:00,77.24,77.66,77.09,77.46,74304.0,77.24,77.66,77.09,77.46,74304.0
2022-01-24 11:10:00,77.53,77.53,77.25,77.41,43056.0,77.53,77.53,77.25,77.41,43056.0
2022-01-24 11:15:00,77.48,77.61,77.2,77.37,62706.0,77.48,77.61,77.2,77.37,62706.0
2022-01-24 11:20:00,77.35,77.53,77.13,77.13,50592.0,77.35,77.53,77.13,77.13,50592.0
2022-01-24 11:25:00,77.1,77.13,76.94,76.98,74424.0,77.1,77.13,76.94,76.98,74424.0
2022-01-24 11:30:00,76.98,77.11,76.74,76.9,118212.0,76.98,77.11,76.74,76.9,118212.0
2022-01-24 11:35:00,76.9,77.08,76.6,76.61,154902.0,76.9,77.08,76.6,76.61,154902.0
2022-01-24 11:40:00,76.65,76.66,76.23,76.26,75744.0,76.65,76.66,76.23,76.26,75744.0
2022-01-24 11:45:00,76.3,76.39,76.0,76.0,108300.0,76.3,76.39,76.0,76.0,108300.0
2022-01-24 11:50:00,76.02,77.1,76.0,77.09,75858.0,76.02,77.1,76.0,77.09,75858.0
2022-01-24 11:55:00,77.02,77.18,76.83,77.14,97116.0,77.02,77.18,76.83,77.14,97116.0
2022-01-24 12:00:00,77.09,77.15,76.58,76.63,39744.0,77.09,77.15,76.58,76.63,39744.0
2022-01-24 12:05:00,76.66,76.74,76.49,76.55,56178.0,76.66,76.74,76.49,76.55,56178.0
2022-01-24 12:10:00,76.56,76.67,76.2,76.36,56244.0,76.56,76.67,76.2,76.36,56244.0
2022-01-24 12:15:00,76.41,76.49,76.05,76.15,58146.0,76.41,76.49,76.05,76.15,58146.0
2022-01-24 12:20:00,76.1,76.49,75.96,76.36,188616.0,76.1,76.49,75.96,76.36,188616.0
2022-01-24 12:25:00,76.36,76.69,76.17,76.47,161916.0,76.36,76.69,76.17,76.47,161916.0
2022-01-24 12:30:00,76.47,76.77,76.38,76.72,65832.0,76.47,76.77,76.38,76.72,65832.0
2022-01-24 12:35:00,76.73,77.11,76.58,77.11,136566.0,76.73,77.11,76.58,77.11,136566.0
2022-01-24 12:40:00,77.01,77.28,76.71,77.24,70194.0,77.01,77.28,76.71,77.24,70194.0
2022-01-24 12:45:00,77.25,77.81,77.25,77.61,31260.0,77.25,77.81,77.25,77.61,31260.0
2022-01-24 12:50:00,77.52,78.01,77.45,77.95,40356.0,77.52,78.01,77.45,77.95,40356.0
2022-01-24 12:55:00,77.9,78.22,77.9,78.17,69012.0,77.9,78.22,77.9,78.17,69012.0
2022-01-24 13:00:00,78.19,78.59,78.09,78.48,65232.0,78.19,78.59,78.09,78.48,65232.0
2022-01-24 13:05:00,78.53,79.08,78.48,78.82,85986.0,78.53,79.08,78.48,78.82,85986.0
2022-01-24 13:10:00,78.85,79.18,78.84,79.1,157734.0,78.85,79.18,78.84,79.1,157734.0
2022-01-24 13:15:00,79.09,79.36,78.96,79.26,78600.0,79.09,79.36,78.96,79.26,78600.0
2022-01-24 13:20:00,79.3,79.5,79.11,79.17,90648.0,79.3,79.5,79.11,79.17,90648.0
2022-01-24 13:25:00,79.14,79.45,79.08,79.18,102546.0,79.14,79.45,79.08,79.18,102546.0
2022-01-24 13:30:00,79.17,79.48,79.15,79.48,61848.0,79.17,79.48,79.15,79.48,61848.0
2022-01-24 13:35:00,79.42,79.99,79.24,79.99,59772.0,79.42,79.99,79.24,79.99,59772.0
2022-01-24 13:40:00,79.92,80.17,79.91,80.14,112146.0,79.92,80.17,79.91,80.14,112146.0
2022-01-24 13:45:00,80.11,80.8,80.07,80.69,123864.0,80.11,80.8,80.07,80.69,123864.0
2022-01-24 13:50:00,80.88,81.06,80.59,81.06,88986.0,80.88,81.06,80.59,81.06,88986.0
2022-01-24 13:55:00,81.02,81.71,80.85,81.52,187458.0,81.02,81.71,80.85,81.52,187458.0
2022-01-24 14:00:00,81.56,82.07,81.47,81.65,321750.0,81.56,82.07,81.47,81.65,321750.0
2022-01-24 14:05:00,81.67,82.5,81.66,82.49,264252.0,81.67,82.5,81.66,82.49,264252.0
2022-01-24 14:10:00,82.5,82.67,82.01,82.32,468120.0,82.5,82.67,82.01,82.32,468120.0
2022-01-24 14:15:00,82.29,82.36,81.69,81.69,126648.0,82.29,82.36,81.69,81.69,126648.0
2022-01-24 14:20:00,81.68,81.92,81.35,81.53,102114.0,81.68,81.92,81.35,81.53,102114.0
2022-01-24 14:25:00,81.17,81.42,80.95,81.01,66642.0,81.17,81.42,80.95,81.01,66642.0
2022-01-24 14:30:00,81.04,81.33,80.92,80.92,26238.0,81.04,81.33,80.92,80.92,26238.0
2022-01-24 14:35:00,80.83,80.89,80.39,80.56,53040.0,80.83,80.89,80.39,80.56,53040.0
2022-01-24 14:40:00,80.48,80.72,80.46,80.46,46188.0,80.48,80.72,80.46,80.46,46188.0
2022-01-24 14:45:00,80.43,81.16,80.1,81.16,50478.0,80.43,81.16,80.1,81.16,50478.0
2022-01-24 14:50:00,81.0,81.59,80.89,81.59,29682.0,81.0,81.59,80.89,81.59,29682.0
2022-01-24 14:55:00,81.53,81.7,81.22,81.6,32574.0,81.53,81.7,81.22,81.6,32574.0
2022-01-24 15:00:00,81.55,81.8,81.43,81.43,36120.0,81.55,81.8,81.43,81.43,36120.0
2022-01-24 15:05:00,81.54,81.61,81.19,81.54,25554.0,81.54,81.61,81.19,81.54,25554.0
2022-01-24 15:10:00,81.64,81.99,81.56,81.91,35004.0,81.64,81.99,81.56,81.91,35004.0
2022-01-24 15:15:00,81.98,82.5,81.98,82.32,129432.0,81.98,82.5,81.98,82.32,129432.0
2022-01-24 15:20:00,82.32,82.79,82.32,82.58,97320.0,82.32,82.79,82.32,82.58,97320.0
2022-01-24 15:25:00,82.64,82.95,82.52,82.77,79734.0,82.64,82.95,82.52,82.77,79734.0
2022-01-24 15:30:00,82.72,83.62,82.58,83.44,200238.0,82.72,83.62,82.58,83.44,200238.0
2022-01-24 15:35:00,83.38,84.12,83.29,84.01,264096.0,83.38,84.12,83.29,84.01,264096.0
2022-01-24 15:40:00,83.98,84.39,83.94,84.0,625506.0,83.98,84.39,83.94,84.0,625506.0
2022-01-24 15:45:00,84.0,84.46,83.79,84.35,445644.0,84.0,84.46,83.79,84.35,445644.0
2022-01-24 15:50:00,84.29,84.88,84.25,84.26,600252.0,84.29,84.88,84.25,84.26,600252.0
2022-01-24 15:55:00,84.17,84.3,83.73,84.04,673110.0,84.17,84.3,83.73,84.04,673110.0
2022-01-25 09:30:00,83.17,83.29,81.88,82.78,247842.0,83.17,83.29,81.88,82.78,247842.0
2022-01-25 09:35:00,82.51,83.08,82.5,82.67,44808.0,82.51,83.08,82.5,82.67,44808.0
2022-01-25 09:40:00,82.7,82.99,82.43,82.49,68784.0,82.7,82.99,82.43,82.49,68784.0
2022-01-25 09:45:00,82.45,82.53,81.85,82.12,108690.0,82.45,82.53,81.85,82.12,108690.0
2022-01-25 09:50:00,82.24,82.24,81.4,81.4,124218.0,82.24,82.24,81.4,81.4,124218.0
2022-01-25 09:55:00,81.52,82.15,81.51,81.62,80040.0,81.52,82.15,81.51,81.62,80040.0
2022-01-25 10:00:00,81.57,81.72,81.06,81.14,111990.0,81.57,81.72,81.06,81.14,111990.0
2022-01-25 10:05:00,81.13,81.25,80.89,81.25,96780.0,81.13,81.25,80.89,81.25,96780.0
2022-01-25 10:10:00,81.19,81.47,81.0,81.34,131262.0,81.19,81.47,81.0,81.34,131262.0
2022-01-25 10:15:00,81.4,81.74,81.34,81.34,119310.0,81.4,81.74,81.34,81.34,119310.0
2022-01-25 10:20:00,81.37,81.46,81.02,81.41,49506.0,81.37,81.46,81.02,81.41,49506.0
2022-01-25 10:25:00,81.35,81.78,81.24,81.71,123426.0,81.35,81.78,81.24,81.71,123426.0
2022-01-25 10:30:00,81.68,81.75,81.5,81.58,86370.0,81.68,81.75,81.5,81.58,86370.0
2022-01-25 10:35:00,81.64,81.77,81.13,81.13,52884.0,81.64,81.77,81.13,81.13,52884.0
2022-01-25 10:40:00,81.2,81.2,80.65,80.98,84732.0,81.2,81.2,80.65,80.98,84732.0
2022-01-25 10:45:00,80.98,81.36,80.89,81.13,137838.0,80.98,81.36,80.89,81.13,137838.0
2022-01-25 10:50:00,81.19,81.19,80.42,80.46,76470.0,81.19,81.19,80.42,80.46,76470.0
2022-01-25 10:55:00,80.46,80.55,80.17,80.27,59046.0,80.46,80.55,80.17,80.27,59046.0
2022-01-25 11:00:00,80.3,80.57,80.17,80.57,100584.0,80.3,80.57,80.17,80.57,100584.0
2022-01-25 11:05:00,80.62,80.67,80.33,80.46,22674.0,80.62,80.67,80.33,80.46,22674.0
2022-01-25 11:10:00,80.5,80.59,80.24,80.47,44280.0,80.5,80.59,80.24,80.47,44280.0
2022-01-25 11:15:00,80.48,80.67,80.21,80.65,74844.0,80.48,80.67,80.21,80.65,74844.0
2022-01-25 11:20:00,80.67,80.83,80.55,80.67,57048.0,80.67,80.83,80.55,80.67,57048.0
2022-01-25 11:25:00,80.63,80.81,80.31,80.46,47106.0,80.63,80.81,80.31,80.46,47106.0
2022-01-25 11:30:00,80.36,80.44,80.11,80.17,93060.0,80.36,80.44,80.11,80.17,93060.0
2022-01-25 11:35:00,80.17,80.17,79.66,79.75,48888.0,80.17,80.17,79.66,79.75,48888.0
2022-01-25 11:40:00,79.73,80.12,79.72,80.12,41754.0,79.73,80.12,79.72,80.12,41754.0
2022-01-25 11:45:00,80.2,80.4,80.08,80.26,19008.0,80.2,80.4,80.08,80.26,19008.0
2022-01-25 11:50:00,80.3,80.39,80.21,80.27,26934.0,80.3,80.39,80.21,80.27,26934.0
2022-01-25 11:55:00,80.32,80.32,79.75,79.93,37908.0,80.32,80.32,79.75,79.93,37908.0
2022-01-25 12:00:00,79.97,80.19,79.97,80.19,20544.0,79.97,80.19,79.97,80.19,20544.0
2022-01-25 12:05:00,80.28,80.45,80.11,80.25,56580.0,80.28,80.45,80.11,80.25,56580.0
2022-01-25 12:10:00,80.21,80.25,80.03,80.09,53202.0,80.21,80.25,80.03,80.09,53202.0
2022-01-25 12:15:00,80.09,80.14,79.66,79.84,56286.0,80.09,80.14,79.66,79.84,56286.0
2022-01-25 12:20:00,79.86,80.05,79.83,79.9,54216.0,79.86,80.05,79.83,79.9,54216.0
2022-01-25 12:25:00,79.91,80.24,79.91,80.16,94668.0,79.91,80.24,79.91,80.16,94668.0
2022-01-25 12:30:00,80.11,80.12,79.72,79.74,63384.0,80.11,80.12,79.72,79.74,63384.0
2022-01-25 12:35:00,79.74,80.01,79.73,79.93,32262.0,79.74,80.01,79.73,79.93,32262.0
2022-01-25 12:40:00,79.92,80.12,79.88,80.12,31098.0,79.92,80.12,79.88,80.12,31098.0
2022-01-25 12:45:00,80.11,80.15,79.8,79.93,52350.0,80.11,80.15,79.8,79.93,52350.0
2022-01-25 12:50:00,79.88,79.93,79.71,79.84,18798.0,79.88,79.93,79.71,79.84,18798.0
2022-01-25 12:55:00,79.76,80.05,79.71,80.05,47616.0,79.76,80.05,79.71,80.05,47616.0
2022-01-25 13:00:00,79.98,80.02,79.87,79.92,29712.0,79.98,80.02,79.87,79.92,29712.0
2022-01-25 13:05:00,79.9,79.93,79.7,79.72,33786.0,79.9,79.93,79.7,79.72,33786.0
2022-01-25 13:10:00,79.72,79.87,79.69,79.76,59172.0,79.72,79.87,79.69,79.76,59172.0
2022-01-25 13:15:00,79.76,79.83,79.67,79.8,69576.0,79.76,79.83,79.67,79.8,69576.0
2022-01-25 13:20:00,79.8,79.89,79.67,79.78,52236.0,79.8,79.89,79.67,79.78,52236.0
2022-01-25 13:25:00,79.75,80.09,79.7,80.09,69144.0,79.75,80.09,79.7,80.09,69144.0
2022-01-25 13:30:00,80.08,80.3,80.08,80.26,83952.0,80.08,80.3,80.08,80.26,83952.0
2022-01-25 13:35:00,80.31,80.33,80.0,80.06,92058.0,80.31,80.33,80.0,80.06,92058.0
2022-01-25 13:40:00,80.06,80.16,79.8,79.88,89352.0,80.06,80.16,79.8,79.88,89352.0
2022-01-25 13:45:00,79.87,79.97,79.69,79.79,56226.0,79.87,79.97,79.69,79.79,56226.0
2022-01-25 13:50:00,79.79,80.08,79.79,80.01,73368.0,79.79,80.08,79.79,80.01,73368.0
2022-01-25 13:55:00,80.0,80.08,79.9,80.02,189012.0,80.0,80.08,79.9,80.02,189012.0
2022-01-25 14:00:00,80.03,80.1,79.85,79.93,73536.0,80.03,80.1,79.85,79.93,73536.0
2022-01-25 14:05:00,79.83,79.88,79.67,79.72,97938.0,79.83,79.88,79.67,79.72,97938.0
2022-01-25 14:10:00,79.72,79.97,79.69,79.93,117552.0,79.72,79.97,79.69,79.93,117552.0
2022-01-25 14:15:00,79.96,80.0,79.79,79.84,111618.0,79.96,80.0,79.79,79.84,111618.0
2022-01-25 14:20:00,79.81,80.17,79.81,80.16,97170.0,79.81,80.17,79.81,80.16,97170.0
2022-01-25 14:25:00,80.13,80.15,79.96,80.15,156858.0,80.13,80.15,79.96,80.15,156858.0
2022-01-25 14:30:00,80.06,80.38,79.82,79.82,98082.0,80.06,80.38,79.82,79.82,98082.0
2022-01-25 14:35:00,79.9,80.0,79.83,79.91,37020.0,79.9,80.0,79.83,79.91,37020.0
2022-01-25 14:40:00,79.94,80.52,79.94,80.52,89166.0,79.94,80.52,79.94,80.52,89166.0
2022-01-25 14:45:00,80.52,80.67,80.45,80.45,72564.0,80.52,80.67,80.45,80.45,72564.0
2022-01-25 14:50:00,80.47,80.92,80.37,80.9,52332.0,80.47,80.92,80.37,80.9,52332.0
2022-01-25 14:55:00,80.89,81.37,80.88,81.29,56538.0,80.89,81.37,80.88,81.29,56538.0
2022-01-25 15:00:00,81.31,81.33,80.92,81.07,69252.0,81.31,81.33,80.92,81.07,69252.0
2022-01-25 15:05:00,81.04,81.16,80.83,80.98,45534.0,81.04,81.16,80.83,80.98,45534.0
2022-01-25 15:10:00,80.94,80.95,80.57,80.61,33606.0,80.94,80.95,80.57,80.61,33606.0
2022-01-25 15:15:00,80.67,81.01,80.65,80.84,33822.0,80.67,81.01,80.65,80.84,33822.0
2022-01-25 15:20:00,80.94,80.94,80.41,80.41,31656.0,80.94,80.94,80.41,80.41,31656.0
2022-01-25 15:25:00,80.42,80.42,79.92,79.92,46356.0,80.42,80.42,79.92,79.92,46356.0
2022-01-25 15:30:00,79.97,80.05,79.73,80.0,82614.0,79.97,80.05,79.73,80.0,82614.0
2022-01-25 15:35:00,80.02,80.09,79.81,79.96,117444.0,80.02,80.09,79.81,79.96,117444.0
2022-01-25 15:40:00,79.92,80.09,79.67,79.76,110178.0,79.92,80.09,79.67,79.76,110178.0
2022-01-25 15:45:00,79.75,80.01,79.65,79.67,110154.0,79.75,80.01,79.65,79.67,110154.0
2022-01-25 15:50:00,79.66,79.66,79.29,79.35,165906.0,79.66,79.66,79.29,79.35,165906.0
2022-01-25 15:55:00,79.32,79.41,79.19,79.24,456246.0,79.32,79.41,79.19,79.24,456246.0
2022-01-26 09:30:00,80.67,81.97,80.47,80.78,336990.0,80.67,81.97,80.47,80.78,336990.0
2022-01-26 09:35:00,80.83,80.84,79.69,79.73,151428.0,80.83,80.84,79.69,79.73,151428.0
2022-01-26 09:40:00,79.7,79.99,79.01,79.29,107610.0,79.7,79.99,79.01,79.29,107610.0
2022-01-26 09:45:00,79.27,79.99,79.11,79.93,87462.0,79.27,79.99,79.11,79.93,87462.0
2022-01-26 09:50:00,79.93,80.07,79.68,79.83,162960.0,79.93,80.07,79.68,79.83,162960.0
2022-01-26 09:55:00,79.83,79.89,79.67,79.71,137184.0,79.83,79.89,79.67,79.71,137184.0
2022-01-26 10:00:00,79.71,79.98,79.58,79.81,176868.0,79.71,79.98,79.58,79.81,176868.0
2022-01-26 10:05:00,79.8,80.08,79.58,80.02,222006.0,79.8,80.08,79.58,80.02,222006.0
2022-01-26 10:10:00,80.08,80.31,79.64,79.68,81912.0,80.08,80.31,79.64,79.68,81912.0
2022-01-26 10:15:00,79.7,80.38,79.64,80.29,122118.0,79.7,80.38,79.64,80.29,122118.0
2022-01-26 10:20:00,80.34,80.75,80.33,80.62,106218.0,80.34,80.75,80.33,80.62,106218.0
2022-01-26 10:25:00,80.61,81.4,80.54,81.33,141240.0,80.61,81.4,80.54,81.33,141240.0
2022-01-26 10:30:00,81.25,81.26,80.97,81.22,81042.0,81.25,81.26,80.97,81.22,81042.0
2022-01-26 10:35:00,81.16,81.32,80.92,81.02,113658.0,81.16,81.32,80.92,81.02,113658.0
2022-01-26 10:40:00,81.03,81.24,80.9,81.0,79758.0,81.03,81.24,80.9,81.0,79758.0
2022-01-26 10:45:00,80.91,81.07,80.71,80.71,61344.0,80.91,81.07,80.71,80.71,61344.0
2022-01-26 10:50:00,80.72,81.11,80.69,81.09,56688.0,80.72,81.11,80.69,81.09,56688.0
2022-01-26 10:55:00,81.01,81.53,81.01,81.33,28500.0,81.01,81.53,81.01,81.33,28500.0
2022-01-26 11:00:00,81.32,81.32,81.02,81.17,60228.0,81.32,81.32,81.02,81.17,60228.0
2022-01-26 11:05:00,81.11,81.61,81.11,81.49,45198.0,81.11,81.61,81.11,81.49,45198.0
2022-01-26 11:10:00,81.49,81.67,81.48,81.58,66708.0,81.49,81.67,81.48,81.58,66708.0
2022-01-26 11:15:00,81.58,81.83,81.41,81.55,63018.0,81.58,81.83,81.41,81.55,63018.0
2022-01-26 11:20:00,81.59,81.75,81.56,81.68,15606.0,81.59,81.75,81.56,81.68,15606.0
2022-01-26 11:25:00,81.74,81.74,81.37,81.54,59772.0,81.74,81.74,81.37,81.54,59772.0
2022-01-26 11:30:00,81.56,81.83,81.55,81.7,49032.0,81.56,81.83,81.55,81.7,49032.0
2022-01-26 11:35:00,81.71,81.92,81.71,81.83,24204.0,81.71,81.92,81.71,81.83,24204.0
2022-01-26 11:40:00,81.9,82.09,81.82,81.85,43332.0,81.9,82.09,81.82,81.85,43332.0
2022-01-26 11:45:00,81.91,81.97,81.62,81.62,25338.0,81.91,81.97,81.62,81.62,25338.0
2022-01-26 11:50:00,81.56,81.69,81.21,81.69,28200.0,81.56,81.69,81.21,81.69,28200.0
2022-01-26 11:55:00,81.6,81.86,81.5,81.86,30450.0,81.6,81.86,81.5,81.86,30450.0
2022-01-26 12:00:00,81.85,82.11,81.84,82.11,49020.0,81.85,82.11,81.84,82.11,49020.0
2022-01-26 12:05:00,82.1,82.44,82.1,82.42,34980.0,82.1,82.44,82.1,82.42,34980.0
2022-01-26 12:10:00,82.41,82.8,82.41,82.64,78348.0,82.41,82.8,82.41,82.64,78348.0
2022-01-26 12:15:00,82.7,82.8,82.62,82.67,31602.0,82.7,82.8,82.62,82.67,31602.0
2022-01-26 12:20:00,82.68,82.88,82.68,82.79,73050.0,82.68,82.88,82.68,82.79,73050.0
2022-01-26 12:25:00,82.78,82.9,82.67,82.82,41130.0,82.78,82.9,82.67,82.82,41130.0
2022-01-26 12:30:00,82.76,82.91,82.74,82.75,192876.0,82.76,82.91,82.74,82.75,192876.0
2022-01-26 12:35:00,82.81,83.13,82.76,83.06,43500.0,82.81,83.13,82.76,83.06,43500.0
2022-01-26 12:40:00,83.05,83.47,83.02,83.31,491850.0,83.05,83.47,83.02,83.31,491850.0
2022-01-26 12:45:00,83.36,83.42,83.12,83.42,216528.0,83.36,83.42,83.12,83.42,216528.0
2022-01-26 12:50:00,83.42,83.43,83.2,83.3,56046.0,83.42,83.43,83.2,83.3,56046.0
2022-01-26 12:55:00,83.25,83.31,83.17,83.26,50454.0,83.25,83.31,83.17,83.26,50454.0
2022-01-26 13:00:00,83.17,83.17,82.53,82.53,37932.0,83.17,83.17,82.53,82.53,37932.0
2022-01-26 13:05:00,82.54,82.84,82.52,82.84,22740.0,82.54,82.84,82.52,82.84,22740.0
2022-01-26 13:10:00,82.79,82.79,82.55,82.73,17400.0,82.79,82.79,82.55,82.73,17400.0
2022-01-26 13:15:00,82.7,82.81,82.59,82.72,23226.0,82.7,82.81,82.59,82.72,23226.0
2022-01-26 13:20:00,82.67,82.7,82.46,82.58,25452.0,82.67,82.7,82.46,82.58,25452.0
2022-01-26 13:25:00,82.46,82.57,82.38,82.38,29172.0,82.46,82.57,82.38,82.38,29172.0
2022-01-26 13:30:00,82.33,82.47,82.23,82.32,19680.0,82.33,82.47,82.23,82.32,19680.0
2022-01-26 13:35:00,82.26,82.31,81.97,81.99,69780.0,82.26,82.31,81.97,81.99,69780.0
2022-01-26 13:40:00,81.99,82.18,81.98,82.02,41670.0,81.99,82.18,81.98,82.02,41670.0
2022-01-26 13:45:00,82.02,82.19,81.98,82.16,42168.0,82.02,82.19,81.98,82.16,42168.0
2022-01-26 13:50:00,82.08,82.24,82.0,82.14,28668.0,82.08,82.24,82.0,82.14,28668.0
2022-01-26 13:55:00,82.2,82.2,81.95,82.03,14946.0,82.2,82.2,81.95,82.03,14946.0
2022-01-26 14:00:00,82.11,82.76,82.04,82.43,75306.0,82.11,82.76,82.04,82.43,75306.0
2022-01-26 14:05:00,82.42,82.99,82.35,82.72,90654.0,82.42,82.99,82.35,82.72,90654.0
2022-01-26 14:10:00,82.78,83.01,81.52,81.52,77400.0,82.78,83.01,81.52,81.52,77400.0
2022-01-26 14:15:00,81.53,81.83,81.37,81.52,62790.0,81.53,81.83,81.37,81.52,62790.0
2022-01-26 14:20:00,81.52,81.66,81.2,81.6,43584.0,81.52,81.66,81.2,81.6,43584.0
2022-01-26 14:25:00,81.61,82.15,81.55,82.01,44010.0,81.61,82.15,81.55,82.01,44010.0
2022-01-26 14:30:00,82.0,82.01,81.28,81.43,72180.0,82.0,82.01,81.28,81.43,72180.0
2022-01-26 14:35:00,81.45,82.21,81.2,82.09,84348.0,81.45,82.21,81.2,82.09,84348.0
2022-01-26 14:40:00,82.21,82.25,81.0,81.0,52926.0,82.21,82.25,81.0,81.0,52926.0
2022-01-26 14:45:00,80.99,80.99,80.06,80.09,75786.0,80.99,80.99,80.06,80.09,75786.0
2022-01-26 14:50:00,80.24,80.68,80.08,80.41,46002.0,80.24,80.68,80.08,80.41,46002.0
2022-01-26 14:55:00,80.33,80.41,80.11,80.17,33024.0,80.33,80.41,80.11,80.17,33024.0
2022-01-26 15:00:00,80.16,80.18,79.22,79.4,65268.0,80.16,80.18,79.22,79.4,65268.0
2022-01-26 15:05:00,79.26,79.38,79.02,79.13,90588.0,79.26,79.38,79.02,79.13,90588.0
2022-01-26 15:10:00,79.05,79.66,79.04,79.39,62166.0,79.05,79.66,79.04,79.39,62166.0
2022-01-26 15:15:00,79.18,79.47,79.17,79.34,66906.0,79.18,79.47,79.17,79.34,66906.0
2022-01-26 15:20:00,79.36,79.47,78.83,79.17,62826.0,79.36,79.47,78.83,79.17,62826.0
2022-01-26 15:25:00,79.11,80.05,78.98,80.02,109260.0,79.11,80.05,78.98,80.02,109260.0
2022-01-26 15:30:00,79.94,80.03,79.27,79.3,74586.0,79.94,80.03,79.27,79.3,74586.0
2022-01-26 15:35:00,79.27,79.69,79.06,79.44,111954.0,79.27,79.69,79.06,79.44,111954.0
2022-01-26 15:40:00,79.3,79.77,79.23,79.51,83202.0,79.3,79.77,79.23,79.51,83202.0
2022-01-26 15:45:00,79.39,79.67,79.01,79.17,81330.0,79.39,79.67,79.01,79.17,81330.0
2022-01-26 15:50:00,79.35,79.5,79.01,79.39,213096.0,79.35,79.5,79.01,79.39,213096.0
2022-01-26 15:55:00,79.4,79.59,79.04,79.37,246192.0,79.4,79.59,79.04,79.37,246192.0
2022-01-27 09:30:00,80.92,81.72,80.71,81.58,117672.0,80.92,81.72,80.71,81.58,117672.0
2022-01-27 09:35:00,81.67,81.77,81.22,81.55,36870.0,81.67,81.77,81.22,81.55,36870.0
2022-01-27 09:40:00,81.67,82.06,81.57,81.93,31452.0,81.67,82.06,81.57,81.93,31452.0
2022-01-27 09:45:00,82.05,82.33,81.8,82.06,48900.0,82.05,82.33,81.8,82.06,48900.0
2022-01-27 09:50:00,82.0,83.11,82.0,82.98,129120.0,82.0,83.11,82.0,82.98,129120.0
2022-01-27 09:55:00,83.08,83.11,82.41,82.7,362976.0,83.08,83.11,82.41,82.7,362976.0
2022-01-27 10:00:00,82.67,83.79,82.51,83.68,292734.0,82.67,83.79,82.51,83.68,292734.0
2022-01-27 10:05:00,83.77,84.0,83.66,83.66,74370.0,83.77,84.0,83.66,83.66,74370.0
2022-01-27 10:10:00,83.76,83.97,83.61,83.83,38292.0,83.76,83.97,83.61,83.83,38292.0
2022-01-27 10:15:00,83.91,84.07,83.29,83.38,182982.0,83.91,84.07,83.29,83.38,182982.0
2022-01-27 10:20:00,83.36,83.91,83.29,83.33,260082.0,83.36,83.91,83.29,83.33,260082.0
2022-01-27 10:25:00,83.33,83.46,83.15,83.15,213300.0,83.33,83.46,83.15,83.15,213300.0
2022-01-27 10:30:00,83.17,83.23,82.64,82.88,65826.0,83.17,83.23,82.64,82.88,65826.0
2022-01-27 10:35:00,82.85,82.98,82.62,82.71,136974.0,82.85,82.98,82.62,82.71,136974.0
2022-01-27 10:40:00,82.71,82.8,82.42,82.65,104652.0,82.71,82.8,82.42,82.65,104652.0
2022-01-27 10:45:00,82.6,82.88,82.24,82.32,128988.0,82.6,82.88,82.24,82.32,128988.0
2022-01-27 10:50:00,82.23,82.49,82.2,82.49,21336.0,82.23,82.49,82.2,82.49,21336.0
2022-01-27 10:55:00,82.5,82.88,82.33,82.79,69018.0,82.5,82.88,82.33,82.79,69018.0
2022-01-27 11:00:00,82.93,83.14,82.89,83.0,48054.0,82.93,83.14,82.89,83.0,48054.0
2022-01-27 11:05:00,82.96,83.04,82.63,82.79,174228.0,82.96,83.04,82.63,82.79,174228.0
2022-01-27 11:10:00,82.81,83.17,82.76,83.08,47958.0,82.81,83.17,82.76,83.08,47958.0
2022-01-27 11:15:00,83.02,83.03,82.63,82.85,33882.0,83.02,83.03,82.63,82.85,33882.0
2022-01-27 11:20:00,82.99,83.0,82.63,82.68,29400.0,82.99,83.0,82.63,82.68,29400.0
2022-01-27 11:25:00,82.68,82.69,82.45,82.62,49476.0,82.68,82.69,82.45,82.62,49476.0
2022-01-27 11:30:00,82.58,83.13,82.58,83.13,46620.0,82.58,83.13,82.58,83.13,46620.0
2022-01-27 11:35:00,83.09,83.11,82.74,82.74,18960.0,83.09,83.11,82.74,82.74,18960.0
2022-01-27 11:40:00,82.66,82.99,82.4,82.49,36456.0,82.66,82.99,82.4,82.49,36456.0
2022-01-27 11:45:00,82.59,82.65,82.18,82.2,23826.0,82.59,82.65,82.18,82.2,23826.0
2022-01-27 11:50:00,82.23,82.25,82.0,82.17,41640.0,82.23,82.25,82.0,82.17,41640.0
2022-01-27 11:55:00,82.1,82.21,82.01,82.14,30306.0,82.1,82.21,82.01,82.14,30306.0
2022-01-27 12:00:00,82.09,82.18,81.92,82.11,37752.0,82.09,82.18,81.92,82.11,37752.0
2022-01-27 12:05:00,82.03,82.03,81.67,81.72,19920.0,82.03,82.03,81.67,81.72,19920.0
2022-01-27 12:10:00,81.86,81.86,81.45,81.51,38196.0,81.86,81.86,81.45,81.51,38196.0
2022-01-27 12:15:00,81.47,81.53,81.31,81.37,34236.0,81.47,81.53,81.31,81.37,34236.0
2022-01-27 12:20:00,81.44,81.44,81.23,81.37,80340.0,81.44,81.44,81.23,81.37,80340.0
2022-01-27 12:25:00,81.38,81.61,81.37,81.54,71784.0,81.38,81.61,81.37,81.54,71784.0
2022-01-27 12:30:00,81.55,81.55,81.25,81.28,15000.0,81.55,81.55,81.25,81.28,15000.0
2022-01-27 12:35:00,81.36,81.53,81.25,81.48,35442.0,81.36,81.53,81.25,81.48,35442.0
2022-01-27 12:40:00,81.46,81.68,81.46,81.59,37614.0,81.46,81.68,81.46,81.59,37614.0
2022-01-27 12:45:00,81.52,81.52,81.22,81.22,23406.0,81.52,81.52,81.22,81.22,23406.0
2022-01-27 12:50:00,81.24,81.57,81.24,81.56,27234.0,81.24,81.57,81.24,81.56,27234.0
2022-01-27 12:55:00,81.56,81.9,81.56,81.76,27900.0,81.56,81.9,81.56,81.76,27900.0
2022-01-27 13:00:00,81.78,82.02,81.53,81.53,107556.0,81.78,82.02,81.53,81.53,107556.0
2022-01-27 13:05:00,81.39,81.51,81.15,81.51,45408.0,81.39,81.51,81.15,81.51,45408.0
2022-01-27 13:10:00,81.43,81.54,81.22,81.28,55536.0,81.43,81.54,81.22,81.28,55536.0
2022-01-27 13:15:00,81.41,81.56,81.18,81.4,43680.0,81.41,81.56,81.18,81.4,43680.0
2022-01-27 13:20:00,81.31,81.37,81.02,81.05,25902.0,81.31,81.37,81.02,81.05,25902.0
2022-01-27 13:25:00,81.03,81.48,80.96,81.11,95958.0,81.03,81.48,80.96,81.11,95958.0
2022-01-27 13:30:00,81.09,81.38,81.09,81.32,56016.0,81.09,81.38,81.09,81.32,56016.0
2022-01-27 13:35:00,81.31,81.62,80.98,80.99,131532.0,81.31,81.62,80.98,80.99,131532.0
2022-01-27 13:40:00,81.01,81.01,80.75,80.95,137406.0,81.01,81.01,80.75,80.95,137406.0
2022-01-27 13:45:00,80.98,81.13,80.94,81.05,43062.0,80.98,81.13,80.94,81.05,43062.0
2022-01-27 13:50:00,81.13,81.13,80.74,80.93,85284.0,81.13,81.13,80.74,80.93,85284.0
2022-01-27 13:55:00,80.88,81.64,80.85,81.52,61650.0,80.88,81.64,80.85,81.52,61650.0
2022-01-27 14:00:00,81.52,81.76,81.25,81.25,76866.0,81.52,81.76,81.25,81.25,76866.0
2022-01-27 14:05:00,81.26,81.43,80.99,81.24,42672.0,81.26,81.43,80.99,81.24,42672.0
2022-01-27 14:10:00,81.33,81.53,81.17,81.23,73350.0,81.33,81.53,81.17,81.23,73350.0
2022-01-27 14:15:00,81.25,81.35,81.04,81.19,51720.0,81.25,81.35,81.04,81.19,51720.0
2022-01-27 14:20:00,81.18,81.25,80.95,81.04,96054.0,81.18,81.25,80.95,81.04,96054.0
2022-01-27 14:25:00,80.98,81.22,80.9,81.14,114102.0,80.98,81.22,80.9,81.14,114102.0
2022-01-27 14:30:00,81.08,81.16,80.84,81.03,104994.0,81.08,81.16,80.84,81.03,104994.0
2022-01-27 14:35:00,80.99,81.45,80.99,81.38,121770.0,80.99,81.45,80.99,81.38,121770.0
2022-01-27 14:40:00,81.38,81.67,81.24,81.25,73806.0,81.38,81.67,81.24,81.25,73806.0
2022-01-27 14:45:00,81.24,81.62,81.18,81.23,86016.0,81.24,81.62,81.18,81.23,86016.0
2022-01-27 14:50:00,81.27,81.27,80.89,80.99,33414.0,81.27,81.27,80.89,80.99,33414.0
2022-01-27 14:55:00,81.03,81.4,80.95,81.35,27966.0,81.03,81.4,80.95,81.35,27966.0
2022-01-27 15:00:00,81.33,81.56,81.3,81.3,24876.0,81.33,81.56,81.3,81.3,24876.0
2022-01-27 15:05:00,81.28,81.84,81.23,81.43,56832.0,81.28,81.84,81.23,81.43,56832.0
2022-01-27 15:10:00,81.34,81.4,81.09,81.09,50112.0,81.34,81.4,81.09,81.09,50112.0
2022-01-27 15:15:00,81.04,81.22,80.83,81.19,64542.0,81.04,81.22,80.83,81.19,64542.0
2022-01-27 15:20:00,81.2,81.21,80.92,81.14,104034.0,81.2,81.21,80.92,81.14,104034.0
2022-01-27 15:25:00,81.15,81.29,81.07,81.24,19836.0,81.15,81.29,81.07,81.24,19836.0
2022-01-27 15:30:00,81.26,81.52,81.1,81.18,33138.0,81.26,81.52,81.1,81.18,33138.0
2022-01-27 15:35:00,81.26,81.29,80.87,80.93,52692.0,81.26,81.29,80.87,80.93,52692.0
2022-01-27 15:40:00,80.93,81.75,80.93,81.56,62640.0,80.93,81.75,80.93,81.56,62640.0
2022-01-27 15:45:00,81.55,81.89,81.33,81.46,58248.0,81.55,81.89,81.33,81.46,58248.0
2022-01-27 15:50:00,81.42,81.42,81.03,81.11,53304.0,81.42,81.42,81.03,81.11,53304.0
2022-01-27 15:55:00,81.04,81.14,80.87,80.87,201402.0,81.04,81.14,80.87,80.87,201402.0
2022-01-28 09:30:00,81.27,81.67,80.37,80.47,94758.0,81.27,81.67,80.37,80.47,94758.0
2022-01-28 09:35:00,80.59,80.72,80.39,80.44,39672.0,80.59,80.72,80.39,80.44,39672.0
2022-01-28 09:40:00,80.47,80.51,80.03,80.25,26706.0,80.47,80.51,80.03,80.25,26706.0
2022-01-28 09:45:00,80.3,80.63,80.08,80.33,135684.0,80.3,80.63,80.08,80.33,135684.0
2022-01-28 09:50:00,80.29,80.58,80.19,80.42,12606.0,80.29,80.58,80.19,80.42,12606.0
2022-01-28 09:55:00,80.39,80.8,80.34,80.69,32742.0,80.39,80.8,80.34,80.69,32742.0
2022-01-28 10:00:00,80.7,80.75,80.25,80.55,38862.0,80.7,80.75,80.25,80.55,38862.0
2022-01-28 10:05:00,80.55,80.58,80.26,80.4,27450.0,80.55,80.58,80.26,80.4,27450.0
2022-01-28 10:10:00,80.39,80.9,80.38,80.82,29100.0,80.39,80.9,80.38,80.82,29100.0
2022-01-28 10:15:00,80.89,81.51,80.78,81.51,45450.0,80.89,81.51,80.78,81.51,45450.0
2022-01-28 10:20:00,81.48,81.57,81.0,81.15,34830.0,81.48,81.57,81.0,81.15,34830.0
2022-01-28 10:25:00,81.14,81.39,80.78,81.19,78228.0,81.14,81.39,80.78,81.19,78228.0
2022-01-28 10:30:00,81.19,81.6,81.16,81.2,65010.0,81.19,81.6,81.16,81.2,65010.0
2022-01-28 10:35:00,81.29,81.64,81.27,81.64,49242.0,81.29,81.64,81.27,81.64,49242.0
2022-01-28 10:40:00,81.53,81.68,81.14,81.67,70212.0,81.53,81.68,81.14,81.67,70212.0
2022-01-28 10:45:00,81.67,82.11,81.56,81.92,83022.0,81.67,82.11,81.56,81.92,83022.0
2022-01-28 10:50:00,82.03,82.26,81.93,82.18,92658.0,82.03,82.26,81.93,82.18,92658.0
2022-01-28 10:55:00,82.14,82.58,82.11,82.54,333990.0,82.14,82.58,82.11,82.54,333990.0
2022-01-28 11:00:00,82.6,82.62,82.16,82.22,80016.0,82.6,82.62,82.16,82.22,80016.0
2022-01-28 11:05:00,82.07,82.45,82.07,82.45,45852.0,82.07,82.45,82.07,82.45,45852.0
2022-01-28 11:10:00,82.5,82.68,82.48,82.6,63246.0,82.5,82.68,82.48,82.6,63246.0
2022-01-28 11:15:00,82.66,82.88,82.64,82.84,52290.0,82.66,82.88,82.64,82.84,52290.0
2022-01-28 11:20:00,82.86,83.07,82.76,83.0,72996.0,82.86,83.07,82.76,83.0,72996.0
2022-01-28 11:25:00,82.92,83.04,82.59,82.59,48720.0,82.92,83.04,82.59,82.59,48720.0
2022-01-28 11:30:00,82.67,82.74,82.46,82.66,62712.0,82.67,82.74,82.46,82.66,62712.0
2022-01-28 11:35:00,82.63,83.06,82.62,82.77,50808.0,82.63,83.06,82.62,82.77,50808.0
2022-01-28 11:40:00,82.7,82.74,82.46,82.46,43632.0,82.7,82.74,82.46,82.46,43632.0
2022-01-28 11:45:00,82.44,82.5,82.35,82.35,39408.0,82.44,82.5,82.35,82.35,39408.0
2022-01-28 11:50:00,82.4,82.55,82.35,82.38,79320.0,82.4,82.55,82.35,82.38,79320.0
2022-01-28 11:55:00,82.38,82.97,82.38,82.9,39540.0,82.38,82.97,82.38,82.9,39540.0
2022-01-28 12:00:00,82.9,83.01,82.73,83.01,43206.0,82.9,83.01,82.73,83.01,43206.0
2022-01-28 12:05:00,83.02,83.39,83.01,83.31,245904.0,83.02,83.39,83.01,83.31,245904.0
2022-01-28 12:10:00,83.27,83.38,82.94,83.02,29364.0,83.27,83.38,82.94,83.02,29364.0
2022-01-28 12:15:00,82.94,83.23,82.94,83.14,35382.0,82.94,83.23,82.94,83.14,35382.0
2022-01-28 12:20:00,83.09,83.13,82.36,82.36,14760.0,83.09,83.13,82.36,82.36,14760.0
2022-01-28 12:25:00,82.36,82.61,82.29,82.55,17808.0,82.36,82.61,82.29,82.55,17808.0
2022-01-28 12:30:00,82.5,82.55,82.3,82.37,22560.0,82.5,82.55,82.3,82.37,22560.0
2022-01-28 12:35:00,82.25,82.61,82.19,82.46,52638.0,82.25,82.61,82.19,82.46,52638.0
2022-01-28 12:40:00,82.5,82.55,82.33,82.48,44982.0,82.5,82.55,82.33,82.48,44982.0
2022-01-28 12:45:00,82.53,82.65,82.22,82.37,34788.0,82.53,82.65,82.22,82.37,34788.0
2022-01-28 12:50:00,82.27,82.28,81.93,81.94,33720.0,82.27,82.28,81.93,81.94,33720.0
2022-01-28 12:55:00,81.99,82.03,81.79,81.94,36876.0,81.99,82.03,81.79,81.94,36876.0
2022-01-28 13:00:00,81.95,82.26,81.89,82.09,31008.0,81.95,82.26,81.89,82.09,31008.0
2022-01-28 13:05:00,82.1,82.24,82.02,82.24,16800.0,82.1,82.24,82.02,82.24,16800.0
2022-01-28 13:10:00,82.25,82.27,82.05,82.05,15630.0,82.25,82.27,82.05,82.05,15630.0
2022-01-28 13:15:00,82.1,82.22,82.0,82.1,21138.0,82.1,82.22,82.0,82.1,21138.0
2022-01-28 13:20:00,82.09,82.09,81.68,81.78,33330.0,82.09,82.09,81.68,81.78,33330.0
2022-01-28 13:25:00,81.79,81.85,81.48,81.59,35400.0,81.79,81.85,81.48,81.59,35400.0
2022-01-28 13:30:00,81.71,82.11,81.67,81.98,73500.0,81.71,82.11,81.67,81.98,73500.0
2022-01-28 13:35:00,81.9,82.14,81.9,82.01,52884.0,81.9,82.14,81.9,82.01,52884.0
2022-01-28 13:40:00,81.96,82.1,81.87,82.0,49392.0,81.96,82.1,81.87,82.0,49392.0
2022-01-28 13:45:00,81.89,81.9,81.7,81.71,34524.0,81.89,81.9,81.7,81.71,34524.0
2022-01-28 13:50:00,81.77,81.96,81.72,81.87,22350.0,81.77,81.96,81.72,81.87,22350.0
2022-01-28 13:55:00,81.9,82.05,81.82,81.99,21582.0,81.9,82.05,81.82,81.99,21582.0
2022-01-28 14:00:00,81.91,82.08,81.77,81.77,29520.0,81.91,82.08,81.77,81.77,29520.0
2022-01-28 14:05:00,81.63,81.67,81.14,81.14,24108.0,81.63,81.67,81.14,81.14,24108.0
2022-01-28 14:10:00,81.21,81.25,81.0,81.05,33198.0,81.21,81.25,81.0,81.05,33198.0
2022-01-28 14:15:00,81.1,81.27,81.05,81.1,23388.0,81.1,81.27,81.05,81.1,23388.0
2022-01-28 14:20:00,81.03,81.06,80.76,80.76,25206.0,81.03,81.06,80.76,80.76,25206.0
2022-01-28 14:25:00,80.77,81.1,80.77,81.01,38760.0,80.77,81.1,80.77,81.01,38760.0
2022-01-28 14:30:00,80.86,81.23,80.75,81.11,94200.0,80.86,81.23,80.75,81.11,94200.0
2022-01-28 14:35:00,81.11,81.23,81.11,81.17,42660.0,81.11,81.23,81.11,81.17,42660.0
2022-01-28 14:40:00,81.3,81.64,81.3,81.53,28428.0,81.3,81.64,81.3,81.53,28428.0
2022-01-28 14:45:00,81.55,81.72,81.41,81.67,35382.0,81.55,81.72,81.41,81.67,35382.0
2022-01-28 14:50:00,81.74,81.74,81.41,81.5,32280.0,81.74,81.74,81.41,81.5,32280.0
2022-01-28 14:55:00,81.57,81.93,81.57,81.91,30624.0,81.57,81.93,81.57,81.91,30624.0
2022-01-28 15:00:00,81.92,82.1,81.7,81.91,34512.0,81.92,82.1,81.7,81.91,34512.0
2022-01-28 15:05:00,81.91,81.91,81.71,81.86,33078.0,81.91,81.91,81.71,81.86,33078.0
2022-01-28 15:10:00,81.78,81.78,81.49,81.58,31644.0,81.78,81.78,81.49,81.58,31644.0
2022-01-28 15:15:00,81.72,81.76,81.53,81.64,23418.0,81.72,81.76,81.53,81.64,23418.0
2022-01-28 15:20:00,81.64,82.03,81.61,81.96,34992.0,81.64,82.03,81.61,81.96,34992.0
2022-01-28 15:25:00,82.01,82.08,81.73,81.91,39108.0,82.01,82.08,81.73,81.91,39108.0
2022-01-28 15:30:00,81.8,81.83,81.32,81.32,165420.0,81.8,81.83,81.32,81.32,165420.0
2022-01-28 15:35:00,81.33,81.79,81.19,81.79,132012.0,81.33,81.79,81.19,81.79,132012.0
2022-01-28 15:40:00,81.77,81.77,81.48,81.71,96702.0,81.77,81.77,81.48,81.71,96702.0
2022-01-28 15:45:00,81.69,82.45,81.61,82.35,127086.0,81.69,82.45,81.61,82.35,127086.0
2022-01-28 15:50:00,82.39,82.63,82.34,82.49,132792.0,82.39,82.63,82.34,82.49,132792.0
2022-01-28 15:55:00,82.52,82.71,82.4,82.7,304674.0,82.52,82.71,82.4,82.7,304674.0
2022-01-31 09:30:00,82.77,83.66,82.7,83.44,97548.0,82.77,83.66,82.7,83.44,97548.0
2022-01-31 09:35:00,83.43,83.5,83.04,83.38,63180.0,83.43,83.5,83.04,83.38,63180.0
2022-01-31 09:40:00,83.38,83.49,83.13,83.38,216138.0,83.38,83.49,83.13,83.38,216138.0
2022-01-31 09:45:00,83.42,83.98,83.33,83.45,91212.0,83.42,83.98,83.33,83.45,91212.0
2022-01-31 09:50:00,83.34,83.74,83.19,83.72,414186.0,83.34,83.74,83.19,83.72,414186.0
2022-01-31 09:55:00,83.67,83.98,83.64,83.83,153756.0,83.67,83.98,83.64,83.83,153756.0
2022-01-31 10:00:00,83.76,84.24,83.75,83.75,468522.0,83.76,84.24,83.75,83.75,468522.0
2022-01-31 10:05:00,83.83,83.97,83.67,83.91,55068.0,83.83,83.97,83.67,83.91,55068.0
2022-01-31 10:10:00,83.91,84.25,83.67,84.02,119922.0,83.91,84.25,83.67,84.02,119922.0
2022-01-31 10:15:00,83.97,83.98,83.3,83.36,178620.0,83.97,83.98,83.3,83.36,178620.0
2022-01-31 10:20:00,83.33,84.33,83.27,84.33,69114.0,83.33,84.33,83.27,84.33,69114.0
2022-01-31 10:25:00,84.33,84.35,84.19,84.35,94206.0,84.33,84.35,84.19,84.35,94206.0
2022-01-31 10:30:00,84.36,84.62,84.31,84.59,112476.0,84.36,84.62,84.31,84.59,112476.0
2022-01-31 10:35:00,84.63,84.77,84.48,84.77,49452.0,84.63,84.77,84.48,84.77,49452.0
2022-01-31 10:40:00,84.67,84.92,84.52,84.77,43506.0,84.67,84.92,84.52,84.77,43506.0
2022-01-31 10:45:00,84.75,84.89,84.58,84.87,22314.0,84.75,84.89,84.58,84.87,22314.0
2022-01-31 10:50:00,84.9,85.17,84.83,85.08,48372.0,84.9,85.17,84.83,85.08,48372.0
2022-01-31 10:55:00,85.16,85.17,85.02,85.11,26994.0,85.16,85.17,85.02,85.11,26994.0
2022-01-31 11:00:00,85.1,85.45,85.1,85.3,57330.0,85.1,85.45,85.1,85.3,57330.0
2022-01-31 11:05:00,85.29,85.47,85.27,85.27,155646.0,85.29,85.47,85.27,85.27,155646.0
2022-01-31 11:10:00,85.27,85.4,85.11,85.4,155430.0,85.27,85.4,85.11,85.4,155430.0
2022-01-31 11:15:00,85.42,85.48,85.28,85.35,102186.0,85.42,85.48,85.28,85.35,102186.0
2022-01-31 11:20:00,85.35,85.54,85.22,85.28,96144.0,85.35,85.54,85.22,85.28,96144.0
2022-01-31 11:25:00,85.28,85.46,85.27,85.31,107574.0,85.28,85.46,85.27,85.31,107574.0
2022-01-31 11:30:00,85.34,85.48,85.29,85.38,73914.0,85.34,85.48,85.29,85.38,73914.0
2022-01-31 11:35:00,85.5,85.69,85.5,85.63,30282.0,85.5,85.69,85.5,85.63,30282.0
2022-01-31 11:40:00,85.66,85.89,85.63,85.89,63120.0,85.66,85.89,85.63,85.89,63120.0
2022-01-31 11:45:00,85.86,85.87,85.61,85.61,46140.0,85.86,85.87,85.61,85.61,46140.0
2022-01-31 11:50:00,85.55,85.79,85.48,85.58,36888.0,85.55,85.79,85.48,85.58,36888.0
2022-01-31 11:55:00,85.7,85.7,85.58,85.64,36600.0,85.7,85.7,85.58,85.64,36600.0
2022-01-31 12:00:00,85.63,85.72,85.28,85.41,33738.0,85.63,85.72,85.28,85.41,33738.0
2022-01-31 12:05:00,85.4,85.46,85.3,85.35,22788.0,85.4,85.46,85.3,85.35,22788.0
2022-01-31 12:10:00,85.35,85.45,85.04,85.17,29250.0,85.35,85.45,85.04,85.17,29250.0
2022-01-31 12:15:00,85.08,85.26,85.06,85.17,18948.0,85.08,85.26,85.06,85.17,18948.0
2022-01-31 12:20:00,85.17,85.23,84.98,85.04,30048.0,85.17,85.23,84.98,85.04,30048.0
2022-01-31 12:25:00,85.1,85.17,85.07,85.15,12060.0,85.1,85.17,85.07,85.15,12060.0
2022-01-31 12:30:00,85.17,85.22,85.06,85.06,19422.0,85.17,85.22,85.06,85.06,19422.0
2022-01-31 12:35:00,85.06,85.24,85.05,85.24,15714.0,85.06,85.24,85.05,85.24,15714.0
2022-01-31 12:40:00,85.23,85.35,85.2,85.29,27516.0,85.23,85.35,85.2,85.29,27516.0
2022-01-31 12:45:00,85.26,85.43,85.26,85.39,12666.0,85.26,85.43,85.26,85.39,12666.0
2022-01-31 12:50:00,85.48,85.5,85.29,85.38,15570.0,85.48,85.5,85.29,85.38,15570.0
2022-01-31 12:55:00,85.3,85.33,85.23,85.23,20622.0,85.3,85.33,85.23,85.23,20622.0
2022-01-31 13:00:00,85.19,85.46,85.19,85.28,58098.0,85.19,85.46,85.19,85.28,58098.0
2022-01-31 13:05:00,85.24,85.42,85.24,85.42,17400.0,85.24,85.42,85.24,85.42,17400.0
2022-01-31 13:10:00,85.42,85.51,85.36,85.46,17556.0,85.42,85.51,85.36,85.46,17556.0
2022-01-31 13:15:00,85.43,85.61,85.42,85.51,23676.0,85.43,85.61,85.42,85.51,23676.0
2022-01-31 13:20:00,85.5,85.59,85.21,85.29,16944.0,85.5,85.59,85.21,85.29,16944.0
2022-01-31 13:25:00,85.29,85.33,85.24,85.28,48630.0,85.29,85.33,85.24,85.28,48630.0
2022-01-31 13:30:00,85.28,85.37,85.24,85.25,43440.0,85.28,85.37,85.24,85.25,43440.0
2022-01-31 13:35:00,85.27,85.37,85.24,85.27,30306.0,85.27,85.37,85.24,85.27,30306.0
2022-01-31 13:40:00,85.28,85.59,85.28,85.44,23262.0,85.28,85.59,85.28,85.44,23262.0
2022-01-31 13:45:00,85.51,85.79,85.5,85.75,16440.0,85.51,85.79,85.5,85.75,16440.0
2022-01-31 13:50:00,85.83,85.89,85.74,85.79,40620.0,85.83,85.89,85.74,85.79,40620.0
2022-01-31 13:55:00,85.84,85.86,85.7,85.79,30432.0,85.84,85.86,85.7,85.79,30432.0
2022-01-31 14:00:00,85.79,85.91,85.76,85.87,23508.0,85.79,85.91,85.76,85.87,23508.0
2022-01-31 14:05:00,85.8,86.04,85.8,85.92,19800.0,85.8,86.04,85.8,85.92,19800.0
2022-01-31 14:10:00,85.9,85.96,85.78,85.83,36534.0,85.9,85.96,85.78,85.83,36534.0
2022-01-31 14:15:00,85.81,85.87,85.77,85.85,12000.0,85.81,85.87,85.77,85.85,12000.0
2022-01-31 14:20:00,85.84,85.96,85.76,85.96,22830.0,85.84,85.96,85.76,85.96,22830.0
2022-01-31 14:25:00,85.94,86.08,85.92,86.01,28068.0,85.94,86.08,85.92,86.01,28068.0
2022-01-31 14:30:00,85.95,86.0,85.84,85.84,33420.0,85.95,86.0,85.84,85.84,33420.0
2022-01-31 14:35:00,85.88,85.92,85.85,85.92,44280.0,85.88,85.92,85.85,85.92,44280.0
2022-01-31 14:40:00,85.95,85.98,85.86,85.95,21054.0,85.95,85.98,85.86,85.95,21054.0
2022-01-31 14:45:00,85.95,86.01,85.85,86.01,45150.0,85.95,86.01,85.85,86.01,45150.0
2022-01-31 14:50:00,86.01,86.08,85.84,85.97,37146.0,86.01,86.08,85.84,85.97,37146.0
2022-01-31 14:55:00,85.96,86.06,85.91,85.97,23838.0,85.96,86.06,85.91,85.97,23838.0
2022-01-31 15:00:00,85.92,86.01,85.87,85.87,19896.0,85.92,86.01,85.87,85.87,19896.0
2022-01-31 15:05:00,85.91,85.95,85.83,85.95,61482.0,85.91,85.95,85.83,85.95,61482.0
2022-01-31 15:10:00,85.95,85.95,85.55,85.55,82692.0,85.95,85.95,85.55,85.55,82692.0
2022-01-31 15:15:00,85.44,85.56,85.25,85.27,24990.0,85.44,85.56,85.25,85.27,24990.0
2022-01-31 15:20:00,85.31,85.52,85.31,85.43,42474.0,85.31,85.52,85.31,85.43,42474.0
2022-01-31 15:25:00,85.42,85.49,85.25,85.3,73542.0,85.42,85.49,85.25,85.3,73542.0
2022-01-31 15:30:00,85.3,85.9,85.26,85.89,59994.0,85.3,85.9,85.26,85.89,59994.0
2022-01-31 15:35:00,85.93,86.0,85.71,85.71,61278.0,85.93,86.0,85.71,85.71,61278.0
2022-01-31 15:40:00,85.7,85.91,85.69,85.79,62928.0,85.7,85.91,85.69,85.79,62928.0
2022-01-31 15:45:00,85.77,86.0,85.77,86.0,60252.0,85.77,86.0,85.77,86.0,60252.0
2022-01-31 15:50:00,86.0,86.53,85.97,86.3,336504.0,86.0,86.53,85.97,86.3,336504.0
2022-01-31 15:55:00,86.31,86.33,85.9,86.23,454242.0,86.31,86.33,85.9,86.23,454242.0
2022-02-01 09:30:00,86.31,86.67,84.88,85.79,251844.0,86.31,86.67,84.88,85.79,251844.0
2022-02-01 09:35:00,85.62,86.04,84.9,85.26,167622.0,85.62,86.04,84.9,85.26,167622.0
2022-02-01 09:40:00,85.16,85.64,84.61,84.67,210114.0,85.16,85.64,84.61,84.67,210114.0
2022-02-01 09:45:00,84.72,85.21,84.58,85.12,67818.0,84.72,85.21,84.58,85.12,67818.0
2022-02-01 09:50:00,85.33,85.39,84.83,84.83,82062.0,85.33,85.39,84.83,84.83,82062.0
2022-02-01 09:55:00,84.8,85.0,84.44,84.57,91788.0,84.8,85.0,84.44,84.57,91788.0
2022-02-01 10:00:00,84.75,84.75,84.0,84.1,121368.0,84.75,84.75,84.0,84.1,121368.0
2022-02-01 10:05:00,84.08,84.62,83.87,84.62,66864.0,84.08,84.62,83.87,84.62,66864.0
2022-02-01 10:10:00,84.7,84.83,84.34,84.66,79092.0,84.7,84.83,84.34,84.66,79092.0
2022-02-01 10:15:00,84.68,84.92,84.51,84.57,109176.0,84.68,84.92,84.51,84.57,109176.0
2022-02-01 10:20:00,84.57,85.05,84.55,85.02,88518.0,84.57,85.05,84.55,85.02,88518.0
2022-02-01 10:25:00,85.02,85.3,84.87,85.14,124350.0,85.02,85.3,84.87,85.14,124350.0
2022-02-01 10:30:00,85.14,85.55,84.89,85.01,80232.0,85.14,85.55,84.89,85.01,80232.0
2022-02-01 10:35:00,84.91,84.93,84.49,84.59,50892.0,84.91,84.93,84.49,84.59,50892.0
2022-02-01 10:40:00,84.55,84.73,84.17,84.29,70350.0,84.55,84.73,84.17,84.29,70350.0
2022-02-01 10:45:00,84.24,84.52,84.17,84.49,121650.0,84.24,84.52,84.17,84.49,121650.0
2022-02-01 10:50:00,84.45,84.77,84.41,84.65,60288.0,84.45,84.77,84.41,84.65,60288.0
2022-02-01 10:55:00,84.72,85.1,84.71,85.0,38076.0,84.72,85.1,84.71,85.0,38076.0
2022-02-01 11:00:00,85.05,85.15,84.82,84.82,68406.0,85.05,85.15,84.82,84.82,68406.0
2022-02-01 11:05:00,84.86,85.11,84.78,85.08,49410.0,84.86,85.11,84.78,85.08,49410.0
2022-02-01 11:10:00,85.07,85.08,84.87,85.08,26232.0,85.07,85.08,84.87,85.08,26232.0
2022-02-01 11:15:00,85.02,85.07,84.83,84.87,58566.0,85.02,85.07,84.83,84.87,58566.0
2022-02-01 11:20:00,84.89,84.93,84.48,84.48,48282.0,84.89,84.93,84.48,84.48,48282.0
2022-02-01 11:25:00,84.58,84.87,84.48,84.74,47718.0,84.58,84.87,84.48,84.74,47718.0
2022-02-01 11:30:00,84.71,85.1,84.66,85.02,32196.0,84.71,85.1,84.66,85.02,32196.0
2022-02-01 11:35:00,84.97,85.1,84.83,84.96,18918.0,84.97,85.1,84.83,84.96,18918.0
2022-02-01 11:40:00,85.02,85.22,84.89,85.13,51144.0,85.02,85.22,84.89,85.13,51144.0
2022-02-01 11:45:00,85.27,85.51,85.21,85.38,26946.0,85.27,85.51,85.21,85.38,26946.0
2022-02-01 11:50:00,85.31,85.43,85.25,85.39,16884.0,85.31,85.43,85.25,85.39,16884.0
2022-02-01 11:55:00,85.33,85.54,85.31,85.41,17448.0,85.33,85.54,85.31,85.41,17448.0
2022-02-01 12:00:00,85.39,85.63,85.32,85.52,19152.0,85.39,85.63,85.32,85.52,19152.0
2022-02-01 12:05:00,85.47,85.63,85.31,85.47,25206.0,85.47,85.63,85.31,85.47,25206.0
2022-02-01 12:10:00,85.36,85.37,85.14,85.23,24810.0,85.36,85.37,85.14,85.23,24810.0
2022-02-01 12:15:00,85.33,85.37,85.26,85.29,23346.0,85.33,85.37,85.26,85.29,23346.0
2022-02-01 12:20:00,85.26,85.43,85.21,85.31,18462.0,85.26,85.43,85.21,85.31,18462.0
2022-02-01 12:25:00,85.29,85.31,84.94,85.1,44652.0,85.29,85.31,84.94,85.1,44652.0
2022-02-01 12:30:00,85.21,85.21,84.85,84.87,16146.0,85.21,85.21,84.85,84.87,16146.0
2022-02-01 12:35:00,84.94,85.19,84.88,85.05,13272.0,84.94,85.19,84.88,85.05,13272.0
2022-02-01 12:40:00,85.01,85.14,85.0,85.07,17700.0,85.01,85.14,85.0,85.07,17700.0
2022-02-01 12:45:00,85.16,85.16,85.04,85.15,19926.0,85.16,85.16,85.04,85.15,19926.0
2022-02-01 12:50:00,85.33,85.35,85.17,85.3,7812.0,85.33,85.35,85.17,85.3,7812.0
2022-02-01 12:55:00,85.3,85.61,85.26,85.61,9510.0,85.3,85.61,85.26,85.61,9510.0
2022-02-01 13:00:00,85.57,85.57,85.33,85.36,16194.0,85.57,85.57,85.33,85.36,16194.0
2022-02-01 13:05:00,85.38,85.48,85.35,85.35,12870.0,85.38,85.48,85.35,85.35,12870.0
2022-02-01 13:10:00,85.49,85.6,85.46,85.46,14412.0,85.49,85.6,85.46,85.46,14412.0
2022-02-01 13:15:00,85.43,85.49,85.38,85.44,7818.0,85.43,85.49,85.38,85.44,7818.0
2022-02-01 13:20:00,85.54,85.67,85.51,85.67,12900.0,85.54,85.67,85.51,85.67,12900.0
2022-02-01 13:25:00,85.7,85.83,85.68,85.74,15438.0,85.7,85.83,85.68,85.74,15438.0
2022-02-01 13:30:00,85.7,85.7,85.54,85.54,21408.0,85.7,85.7,85.54,85.54,21408.0
2022-02-01 13:35:00,85.58,85.63,85.39,85.56,7152.0,85.58,85.63,85.39,85.56,7152.0
2022-02-01 13:40:00,85.65,85.81,85.65,85.67,20400.0,85.65,85.81,85.65,85.67,20400.0
2022-02-01 13:45:00,85.62,85.65,85.4,85.4,12654.0,85.62,85.65,85.4,85.4,12654.0
2022-02-01 13:50:00,85.54,85.6,85.41,85.58,15240.0,85.54,85.6,85.41,85.58,15240.0
2022-02-01 13:55:00,85.55,85.55,85.23,85.39,27930.0,85.55,85.55,85.23,85.39,27930.0
2022-02-01 14:00:00,85.45,85.75,85.45,85.68,5238.0,85.45,85.75,85.45,85.68,5238.0
2022-02-01 14:05:00,85.58,85.62,85.5,85.53,6162.0,85.58,85.62,85.5,85.53,6162.0
2022-02-01 14:10:00,85.45,85.51,85.17,85.18,23568.0,85.45,85.51,85.17,85.18,23568.0
2022-02-01 14:15:00,85.32,85.37,85.04,85.11,16974.0,85.32,85.37,85.04,85.11,16974.0
2022-02-01 14:20:00,85.15,85.15,84.83,84.93,33840.0,85.15,85.15,84.83,84.93,33840.0
2022-02-01 14:25:00,84.89,84.92,84.79,84.84,25278.0,84.89,84.92,84.79,84.84,25278.0
2022-02-01 14:30:00,84.83,84.87,84.67,84.72,27714.0,84.83,84.87,84.67,84.72,27714.0
2022-02-01 14:35:00,84.7,84.77,84.53,84.77,32106.0,84.7,84.77,84.53,84.77,32106.0
2022-02-01 14:40:00,84.77,84.86,84.66,84.83,17928.0,84.77,84.86,84.66,84.83,17928.0
2022-02-01 14:45:00,84.88,84.98,84.72,84.77,11916.0,84.88,84.98,84.72,84.77,11916.0
2022-02-01 14:50:00,84.79,84.81,84.6,84.81,11400.0,84.79,84.81,84.6,84.81,11400.0
2022-02-01 14:55:00,84.87,84.9,84.62,84.73,34218.0,84.87,84.9,84.62,84.73,34218.0
2022-02-01 15:00:00,84.66,84.92,84.64,84.84,102660.0,84.66,84.92,84.64,84.84,102660.0
2022-02-01 15:05:00,84.84,84.97,84.7,84.97,67806.0,84.84,84.97,84.7,84.97,67806.0
2022-02-01 15:10:00,85.04,85.04,84.85,84.86,19974.0,85.04,85.04,84.85,84.86,19974.0
2022-02-01 15:15:00,84.75,84.88,84.72,84.86,16200.0,84.75,84.88,84.72,84.86,16200.0
2022-02-01 15:20:00,84.88,85.02,84.83,84.95,29862.0,84.88,85.02,84.83,84.95,29862.0
2022-02-01 15:25:00,84.95,85.4,84.89,85.39,49272.0,84.95,85.4,84.89,85.39,49272.0
2022-02-01 15:30:00,85.36,85.42,85.23,85.25,29388.0,85.36,85.42,85.23,85.25,29388.0
2022-02-01 15:35:00,85.26,85.28,85.01,85.08,33000.0,85.26,85.28,85.01,85.08,33000.0
2022-02-01 15:40:00,85.04,85.36,85.04,85.25,45288.0,85.04,85.36,85.04,85.25,45288.0
2022-02-01 15:45:00,85.29,85.5,85.28,85.41,56658.0,85.29,85.5,85.28,85.41,56658.0
2022-02-01 15:50:00,85.51,85.51,85.26,85.41,62544.0,85.51,85.51,85.26,85.41,62544.0
2022-02-01 15:55:00,85.46,85.64,85.37,85.48,237666.0,85.46,85.64,85.37,85.48,237666.0
2022-02-02 09:30:00,86.14,86.38,85.48,85.8,145224.0,86.14,86.38,85.48,85.8,145224.0
2022-02-02 09:35:00,86.14,86.36,85.89,85.98,61500.0,86.14,86.36,85.89,85.98,61500.0
2022-02-02 09:40:00,85.8,85.8,84.58,84.88,57372.0,85.8,85.8,84.58,84.88,57372.0
2022-02-02 09:45:00,85.05,85.16,84.59,84.88,34644.0,85.05,85.16,84.59,84.88,34644.0
2022-02-02 09:50:00,84.82,85.76,84.67,85.76,15600.0,84.82,85.76,84.67,85.76,15600.0
2022-02-02 09:55:00,85.75,85.75,85.33,85.46,43170.0,85.75,85.75,85.33,85.46,43170.0
2022-02-02 10:00:00,85.33,85.9,85.33,85.78,42888.0,85.33,85.9,85.33,85.78,42888.0
2022-02-02 10:05:00,85.64,86.24,85.64,86.23,37482.0,85.64,86.24,85.64,86.23,37482.0
2022-02-02 10:10:00,86.08,86.26,85.6,85.84,45846.0,86.08,86.26,85.6,85.84,45846.0
2022-02-02 10:15:00,85.77,86.17,85.71,86.03,66144.0,85.77,86.17,85.71,86.03,66144.0
2022-02-02 10:20:00,86.07,86.27,85.54,85.54,50256.0,86.07,86.27,85.54,85.54,50256.0
2022-02-02 10:25:00,85.57,85.68,85.1,85.42,45060.0,85.57,85.68,85.1,85.42,45060.0
2022-02-02 10:30:00,85.44,85.44,85.19,85.29,44070.0,85.44,85.44,85.19,85.29,44070.0
2022-02-02 10:35:00,85.19,85.19,84.81,84.96,77364.0,85.19,85.19,84.81,84.96,77364.0
2022-02-02 10:40:00,84.99,85.04,84.67,84.92,137952.0,84.99,85.04,84.67,84.92,137952.0
2022-02-02 10:45:00,84.91,85.16,84.91,85.12,31296.0,84.91,85.16,84.91,85.12,31296.0
2022-02-02 10:50:00,85.16,85.29,84.92,84.96,32298.0,85.16,85.29,84.92,84.96,32298.0
2022-02-02 10:55:00,84.96,84.98,84.69,84.89,37698.0,84.96,84.98,84.69,84.89,37698.0
2022-02-02 11:00:00,84.89,84.89,84.52,84.65,71652.0,84.89,84.89,84.52,84.65,71652.0
2022-02-02 11:05:00,84.64,84.9,84.58,84.71,225192.0,84.64,84.9,84.58,84.71,225192.0
2022-02-02 11:10:00,84.61,84.68,84.33,84.49,96900.0,84.61,84.68,84.33,84.49,96900.0
2022-02-02 11:15:00,84.49,84.69,84.34,84.61,51600.0,84.49,84.69,84.34,84.61,51600.0
2022-02-02 11:20:00,84.63,84.96,84.63,84.86,28122.0,84.63,84.96,84.63,84.86,28122.0
2022-02-02 11:25:00,84.97,84.97,84.52,84.71,11400.0,84.97,84.97,84.52,84.71,11400.0
2022-02-02 11:30:00,84.53,84.73,84.53,84.71,25050.0,84.53,84.73,84.53,84.71,25050.0
2022-02-02 11:35:00,84.54,84.57,84.23,84.42,50082.0,84.54,84.57,84.23,84.42,50082.0
2022-02-02 11:40:00,84.37,84.69,84.37,84.69,20640.0,84.37,84.69,84.37,84.69,20640.0
2022-02-02 11:45:00,84.69,84.72,84.54,84.55,23922.0,84.69,84.72,84.54,84.55,23922.0
2022-02-02 11:50:00,84.55,84.96,84.49,84.88,20130.0,84.55,84.96,84.49,84.88,20130.0
2022-02-02 11:55:00,84.89,85.14,84.8,85.14,34140.0,84.89,85.14,84.8,85.14,34140.0
2022-02-02 12:00:00,85.1,85.11,84.87,85.0,13692.0,85.1,85.11,84.87,85.0,13692.0
2022-02-02 12:05:00,85.1,85.28,84.95,85.26,18492.0,85.1,85.28,84.95,85.26,18492.0
2022-02-02 12:10:00,85.25,85.32,85.18,85.22,21600.0,85.25,85.32,85.18,85.22,21600.0
2022-02-02 12:15:00,85.17,85.25,85.13,85.18,195498.0,85.17,85.25,85.13,85.18,195498.0
2022-02-02 12:20:00,85.21,85.48,85.21,85.22,45438.0,85.21,85.48,85.21,85.22,45438.0
2022-02-02 12:25:00,85.19,85.22,84.89,84.89,25842.0,85.19,85.22,84.89,84.89,25842.0
2022-02-02 12:30:00,84.9,85.23,84.89,85.22,16800.0,84.9,85.23,84.89,85.22,16800.0
2022-02-02 12:35:00,85.27,85.27,85.03,85.26,27924.0,85.27,85.27,85.03,85.26,27924.0
2022-02-02 12:40:00,85.26,85.38,85.16,85.38,23340.0,85.26,85.38,85.16,85.38,23340.0
2022-02-02 12:45:00,85.48,85.62,85.41,85.51,21804.0,85.48,85.62,85.41,85.51,21804.0
2022-02-02 12:50:00,85.5,85.51,85.39,85.39,17922.0,85.5,85.51,85.39,85.39,17922.0
2022-02-02 12:55:00,85.39,85.47,85.22,85.45,56430.0,85.39,85.47,85.22,85.45,56430.0
2022-02-02 13:00:00,85.45,85.45,85.24,85.24,36000.0,85.45,85.45,85.24,85.24,36000.0
2022-02-02 13:05:00,85.24,85.27,85.02,85.02,47724.0,85.24,85.27,85.02,85.02,47724.0
2022-02-02 13:10:00,84.88,85.11,84.88,85.11,16590.0,84.88,85.11,84.88,85.11,16590.0
2022-02-02 13:15:00,85.13,85.24,84.94,85.0,63684.0,85.13,85.24,84.94,85.0,63684.0
2022-02-02 13:20:00,84.96,85.08,84.93,84.93,8118.0,84.96,85.08,84.93,84.93,8118.0
2022-02-02 13:25:00,84.98,84.98,84.82,84.98,24006.0,84.98,84.98,84.82,84.98,24006.0
2022-02-02 13:30:00,84.91,84.98,84.86,84.92,10800.0,84.91,84.98,84.86,84.92,10800.0
2022-02-02 13:35:00,84.99,85.03,84.86,84.96,17286.0,84.99,85.03,84.86,84.96,17286.0
2022-02-02 13:40:00,84.93,85.04,84.92,85.03,17100.0,84.93,85.04,84.92,85.03,17100.0
2022-02-02 13:45:00,85.02,85.05,84.73,84.8,24300.0,85.02,85.05,84.73,84.8,24300.0
2022-02-02 13:50:00,84.75,84.85,84.7,84.8,13224.0,84.75,84.85,84.7,84.8,13224.0
2022-02-02 13:55:00,84.8,84.94,84.79,84.91,9612.0,84.8,84.94,84.79,84.91,9612.0
2022-02-02 14:00:00,84.87,85.19,84.87,85.1,24030.0,84.87,85.19,84.87,85.1,24030.0
2022-02-02 14:05:00,85.11,85.11,84.88,84.94,12024.0,85.11,85.11,84.88,84.94,12024.0
2022-02-02 14:10:00,84.98,85.09,84.7,84.7,24444.0,84.98,85.09,84.7,84.7,24444.0
2022-02-02 14:15:00,84.75,84.8,84.53,84.77,38970.0,84.75,84.8,84.53,84.77,38970.0
2022-02-02 14:20:00,84.78,84.87,84.57,84.65,19236.0,84.78,84.87,84.57,84.65,19236.0
2022-02-02 14:25:00,84.61,84.79,84.44,84.79,18606.0,84.61,84.79,84.44,84.79,18606.0
2022-02-02 14:30:00,84.76,85.17,84.75,85.15,25800.0,84.76,85.17,84.75,85.15,25800.0
2022-02-02 14:35:00,85.13,85.23,84.91,84.92,29106.0,85.13,85.23,84.91,84.92,29106.0
2022-02-02 14:40:00,84.96,85.14,84.96,84.99,27012.0,84.96,85.14,84.96,84.99,27012.0
2022-02-02 14:45:00,84.99,85.18,84.97,85.12,13206.0,84.99,85.18,84.97,85.12,13206.0
2022-02-02 14:50:00,85.17,85.22,85.09,85.13,15006.0,85.17,85.22,85.09,85.13,15006.0
2022-02-02 14:55:00,85.11,85.17,85.04,85.09,40212.0,85.11,85.17,85.04,85.09,40212.0
2022-02-02 15:00:00,85.03,85.29,84.88,85.21,22848.0,85.03,85.29,84.88,85.21,22848.0
2022-02-02 15:05:00,85.1,85.26,85.04,85.08,17346.0,85.1,85.26,85.04,85.08,17346.0
2022-02-02 15:10:00,85.04,85.04,84.9,84.94,13200.0,85.04,85.04,84.9,84.94,13200.0
2022-02-02 15:15:00,84.99,85.07,84.92,85.06,55536.0,84.99,85.07,84.92,85.06,55536.0
2022-02-02 15:20:00,85.05,85.12,84.83,84.83,36018.0,85.05,85.12,84.83,84.83,36018.0
2022-02-02 15:25:00,84.85,85.04,84.84,84.93,24300.0,84.85,85.04,84.84,84.93,24300.0
2022-02-02 15:30:00,84.87,84.98,84.83,84.91,25800.0,84.87,84.98,84.83,84.91,25800.0
2022-02-02 15:35:00,84.97,84.99,84.69,84.75,49740.0,84.97,84.99,84.69,84.75,49740.0
2022-02-02 15:40:00,84.81,84.92,84.64,84.73,53634.0,84.81,84.92,84.64,84.73,53634.0
2022-02-02 15:45:00,84.77,84.94,84.73,84.81,92352.0,84.77,84.94,84.73,84.81,92352.0
2022-02-02 15:50:00,84.77,84.86,84.61,84.84,102972.0,84.77,84.86,84.61,84.84,102972.0
2022-02-02 15:55:00,84.89,84.95,84.77,84.89,253464.0,84.89,84.95,84.77,84.89,253464.0
2022-02-03 09:30:00,82.91,84.14,82.66,83.72,104040.0,82.91,84.14,82.66,83.72,104040.0
2022-02-03 09:35:00,84.06,84.39,83.72,84.0,53742.0,84.06,84.39,83.72,84.0,53742.0
2022-02-03 09:40:00,84.09,84.22,83.5,83.83,46728.0,84.09,84.22,83.5,83.83,46728.0
2022-02-03 09:45:00,83.72,83.82,83.17,83.48,39756.0,83.72,83.82,83.17,83.48,39756.0
2022-02-03 09:50:00,83.35,83.6,83.08,83.25,17208.0,83.35,83.6,83.08,83.25,17208.0
2022-02-03 09:55:00,83.34,83.67,83.33,83.38,64344.0,83.34,83.67,83.33,83.38,64344.0
2022-02-03 10:00:00,83.42,83.74,83.2,83.49,65316.0,83.42,83.74,83.2,83.49,65316.0
2022-02-03 10:05:00,83.32,83.73,83.25,83.51,31194.0,83.32,83.73,83.25,83.51,31194.0
2022-02-03 10:10:00,83.65,84.2,83.56,84.14,20304.0,83.65,84.2,83.56,84.14,20304.0
2022-02-03 10:15:00,84.3,84.76,84.22,84.76,32316.0,84.3,84.76,84.22,84.76,32316.0
2022-02-03 10:20:00,84.76,84.87,84.48,84.48,77382.0,84.76,84.87,84.48,84.48,77382.0
2022-02-03 10:25:00,84.44,84.71,84.35,84.48,56412.0,84.44,84.71,84.35,84.48,56412.0
2022-02-03 10:30:00,84.51,84.7,83.93,83.93,77328.0,84.51,84.7,83.93,83.93,77328.0
2022-02-03 10:35:00,84.02,84.26,83.72,83.83,24216.0,84.02,84.26,83.72,83.83,24216.0
2022-02-03 10:40:00,83.77,83.88,83.58,83.7,21282.0,83.77,83.88,83.58,83.7,21282.0
2022-02-03 10:45:00,83.69,83.73,83.33,83.52,24120.0,83.69,83.73,83.33,83.52,24120.0
2022-02-03 10:50:00,83.47,83.55,83.28,83.32,95268.0,83.47,83.55,83.28,83.32,95268.0
2022-02-03 10:55:00,83.45,83.55,83.28,83.42,34038.0,83.45,83.55,83.28,83.42,34038.0
2022-02-03 11:00:00,83.42,83.52,83.25,83.43,23640.0,83.42,83.52,83.25,83.43,23640.0
2022-02-03 11:05:00,83.5,83.67,83.4,83.66,28818.0,83.5,83.67,83.4,83.66,28818.0
2022-02-03 11:10:00,83.66,83.94,83.46,83.94,32646.0,83.66,83.94,83.46,83.94,32646.0
2022-02-03 11:15:00,83.84,84.14,83.84,84.13,42522.0,83.84,84.14,83.84,84.13,42522.0
2022-02-03 11:20:00,84.13,84.13,83.48,83.55,32964.0,84.13,84.13,83.48,83.55,32964.0
2022-02-03 11:25:00,83.6,83.62,83.23,83.51,26400.0,83.6,83.62,83.23,83.51,26400.0
2022-02-03 11:30:00,83.4,83.51,83.27,83.47,8400.0,83.4,83.51,83.27,83.47,8400.0
2022-02-03 11:35:00,83.36,83.44,83.25,83.26,24402.0,83.36,83.44,83.25,83.26,24402.0
2022-02-03 11:40:00,83.24,83.3,83.09,83.09,6666.0,83.24,83.3,83.09,83.09,6666.0
2022-02-03 11:45:00,83.26,83.34,83.02,83.32,25800.0,83.26,83.34,83.02,83.32,25800.0
2022-02-03 11:50:00,83.34,83.47,83.2,83.26,35622.0,83.34,83.47,83.2,83.26,35622.0
2022-02-03 11:55:00,83.29,83.29,82.98,82.99,179238.0,83.29,83.29,82.98,82.99,179238.0
2022-02-03 12:00:00,82.95,83.05,82.76,82.76,27978.0,82.95,83.05,82.76,82.76,27978.0
2022-02-03 12:05:00,82.79,82.96,82.73,82.96,10554.0,82.79,82.96,82.73,82.96,10554.0
2022-02-03 12:10:00,82.82,83.08,82.79,83.08,22200.0,82.82,83.08,82.79,83.08,22200.0
2022-02-03 12:15:00,83.08,83.19,83.03,83.03,26400.0,83.08,83.19,83.03,83.03,26400.0
2022-02-03 12:20:00,83.08,83.32,83.08,83.25,16110.0,83.08,83.32,83.08,83.25,16110.0
2022-02-03 12:25:00,83.26,83.41,83.12,83.17,11400.0,83.26,83.41,83.12,83.17,11400.0
2022-02-03 12:30:00,83.25,83.27,83.06,83.15,31218.0,83.25,83.27,83.06,83.15,31218.0
2022-02-03 12:35:00,83.14,83.33,83.11,83.2,14028.0,83.14,83.33,83.11,83.2,14028.0
2022-02-03 12:40:00,83.11,83.14,82.91,82.91,19554.0,83.11,83.14,82.91,82.91,19554.0
2022-02-03 12:45:00,82.92,83.05,82.87,82.87,16320.0,82.92,83.05,82.87,82.87,16320.0
2022-02-03 12:50:00,82.91,82.96,82.82,82.84,27492.0,82.91,82.96,82.82,82.84,27492.0
2022-02-03 12:55:00,82.82,82.95,82.75,82.95,35040.0,82.82,82.95,82.75,82.95,35040.0
2022-02-03 13:00:00,82.86,82.86,82.76,82.86,12900.0,82.86,82.86,82.76,82.86,12900.0
2022-02-03 13:05:00,82.86,82.98,82.79,82.95,9000.0,82.86,82.98,82.79,82.95,9000.0
2022-02-03 13:10:00,82.93,82.94,82.8,82.89,15600.0,82.93,82.94,82.8,82.89,15600.0
2022-02-03 13:15:00,82.89,83.01,82.77,82.89,11400.0,82.89,83.01,82.77,82.89,11400.0
2022-02-03 13:20:00,83.17,83.23,83.04,83.09,34932.0,83.17,83.23,83.04,83.09,34932.0
2022-02-03 13:25:00,83.09,83.15,83.01,83.12,23424.0,83.09,83.15,83.01,83.12,23424.0
2022-02-03 13:30:00,83.12,83.18,83.04,83.08,23466.0,83.12,83.18,83.04,83.08,23466.0
2022-02-03 13:35:00,83.16,83.18,82.89,83.05,17922.0,83.16,83.18,82.89,83.05,17922.0
2022-02-03 13:40:00,82.99,82.99,82.82,82.93,26754.0,82.99,82.99,82.82,82.93,26754.0
2022-02-03 13:45:00,82.98,82.98,82.74,82.74,27252.0,82.98,82.98,82.74,82.74,27252.0
2022-02-03 13:50:00,82.87,82.87,82.72,82.75,10608.0,82.87,82.87,82.72,82.75,10608.0
2022-02-03 13:55:00,82.75,82.98,82.75,82.94,5400.0,82.75,82.98,82.75,82.94,5400.0
2022-02-03 14:00:00,83.04,83.2,82.97,83.14,28590.0,83.04,83.2,82.97,83.14,28590.0
2022-02-03 14:05:00,83.2,83.2,83.09,83.11,3600.0,83.2,83.2,83.09,83.11,3600.0
2022-02-03 14:10:00,83.06,83.15,82.82,82.92,16530.0,83.06,83.15,82.82,82.92,16530.0
2022-02-03 14:15:00,82.92,82.98,82.8,82.95,19428.0,82.92,82.98,82.8,82.95,19428.0
2022-02-03 14:20:00,82.94,82.99,82.85,82.87,14400.0,82.94,82.99,82.85,82.87,14400.0
2022-02-03 14:25:00,82.86,82.88,82.67,82.88,48126.0,82.86,82.88,82.67,82.88,48126.0
2022-02-03 14:30:00,82.82,82.92,82.81,82.92,12648.0,82.82,82.92,82.81,82.92,12648.0
2022-02-03 14:35:00,82.94,82.99,82.67,82.69,16578.0,82.94,82.99,82.67,82.69,16578.0
2022-02-03 14:40:00,82.67,82.68,82.5,82.5,20820.0,82.67,82.68,82.5,82.5,20820.0
2022-02-03 14:45:00,82.44,82.5,82.35,82.44,32520.0,82.44,82.5,82.35,82.44,32520.0
2022-02-03 14:50:00,82.39,82.47,82.32,82.34,45600.0,82.39,82.47,82.32,82.34,45600.0
2022-02-03 14:55:00,82.34,82.58,82.34,82.5,71466.0,82.34,82.58,82.34,82.5,71466.0
2022-02-03 15:00:00,82.58,82.59,82.46,82.58,47574.0,82.58,82.59,82.46,82.58,47574.0
2022-02-03 15:05:00,82.59,82.67,82.46,82.54,20862.0,82.59,82.67,82.46,82.54,20862.0
2022-02-03 15:10:00,82.54,82.71,82.5,82.71,20400.0,82.54,82.71,82.5,82.71,20400.0
2022-02-03 15:15:00,82.73,82.91,82.67,82.73,54798.0,82.73,82.91,82.67,82.73,54798.0
2022-02-03 15:20:00,82.72,82.92,82.72,82.73,44958.0,82.72,82.92,82.72,82.73,44958.0
2022-02-03 15:25:00,82.78,82.78,82.53,82.67,46038.0,82.78,82.78,82.53,82.67,46038.0
2022-02-03 15:30:00,82.67,82.67,82.49,82.55,70344.0,82.67,82.67,82.49,82.55,70344.0
2022-02-03 15:35:00,82.55,82.77,82.27,82.47,73590.0,82.55,82.77,82.27,82.47,73590.0
2022-02-03 15:40:00,82.45,82.52,82.33,82.47,52920.0,82.45,82.52,82.33,82.47,52920.0
2022-02-03 15:45:00,82.49,82.49,82.24,82.32,105786.0,82.49,82.49,82.24,82.32,105786.0
2022-02-03 15:50:00,82.32,82.32,81.8,81.9,139980.0,82.32,82.32,81.8,81.9,139980.0
2022-02-03 15:55:00,81.92,82.27,81.9,82.0,202182.0,81.92,82.27,81.9,82.0,202182.0
2022-02-04 09:30:00,81.86,83.33,81.33,82.81,319038.0,81.86,83.33,81.33,82.81,319038.0
2022-02-04 09:35:00,82.78,83.07,82.67,82.97,211140.0,82.78,83.07,82.67,82.97,211140.0
2022-02-04 09:40:00,82.71,84.25,82.71,83.94,252906.0,82.71,84.25,82.71,83.94,252906.0
2022-02-04 09:45:00,83.85,84.49,83.85,84.25,251310.0,83.85,84.49,83.85,84.25,251310.0
2022-02-04 09:50:00,84.13,84.47,83.67,83.74,119226.0,84.13,84.47,83.67,83.74,119226.0
2022-02-04 09:55:00,83.83,84.56,83.83,84.3,77136.0,83.83,84.56,83.83,84.3,77136.0
2022-02-04 10:00:00,84.46,85.26,84.46,85.26,108318.0,84.46,85.26,84.46,85.26,108318.0
2022-02-04 10:05:00,85.19,85.43,85.08,85.22,82962.0,85.19,85.43,85.08,85.22,82962.0
2022-02-04 10:10:00,85.1,85.33,84.83,85.15,64932.0,85.1,85.33,84.83,85.15,64932.0
2022-02-04 10:15:00,85.24,85.61,85.1,85.46,154008.0,85.24,85.61,85.1,85.46,154008.0
2022-02-04 10:20:00,85.51,85.83,85.34,85.44,136302.0,85.51,85.83,85.34,85.44,136302.0
2022-02-04 10:25:00,85.42,85.7,84.91,84.91,90522.0,85.42,85.7,84.91,84.91,90522.0
2022-02-04 10:30:00,84.94,85.58,84.89,85.53,67302.0,84.94,85.58,84.89,85.53,67302.0
2022-02-04 10:35:00,85.56,85.7,85.26,85.62,87168.0,85.56,85.7,85.26,85.62,87168.0
2022-02-04 10:40:00,85.5,85.71,84.97,85.16,49200.0,85.5,85.71,84.97,85.16,49200.0
2022-02-04 10:45:00,85.09,85.21,84.76,85.0,75690.0,85.09,85.21,84.76,85.0,75690.0
2022-02-04 10:50:00,84.99,85.33,84.92,85.27,54054.0,84.99,85.33,84.92,85.27,54054.0
2022-02-04 10:55:00,85.33,85.33,84.7,84.7,39906.0,85.33,85.33,84.7,84.7,39906.0
2022-02-04 11:00:00,84.71,85.09,84.64,85.09,58554.0,84.71,85.09,84.64,85.09,58554.0
2022-02-04 11:05:00,85.11,85.38,85.04,85.25,38424.0,85.11,85.38,85.04,85.25,38424.0
2022-02-04 11:10:00,85.22,85.22,84.52,84.75,38754.0,85.22,85.22,84.52,84.75,38754.0
2022-02-04 11:15:00,84.61,84.79,84.39,84.79,45930.0,84.61,84.79,84.39,84.79,45930.0
2022-02-04 11:20:00,84.77,84.93,84.64,84.81,44172.0,84.77,84.93,84.64,84.81,44172.0
2022-02-04 11:25:00,84.91,85.35,84.91,85.27,47946.0,84.91,85.35,84.91,85.27,47946.0
2022-02-04 11:30:00,85.21,85.5,85.21,85.31,49302.0,85.21,85.5,85.21,85.31,49302.0
2022-02-04 11:35:00,85.34,85.75,85.34,85.63,45078.0,85.34,85.75,85.34,85.63,45078.0
2022-02-04 11:40:00,85.74,85.82,85.47,85.8,31326.0,85.74,85.82,85.47,85.8,31326.0
2022-02-04 11:45:00,85.7,85.96,85.58,85.87,125850.0,85.7,85.96,85.58,85.87,125850.0
2022-02-04 11:50:00,85.8,85.94,85.7,85.82,49650.0,85.8,85.94,85.7,85.82,49650.0
2022-02-04 11:55:00,85.83,85.89,85.46,85.48,63906.0,85.83,85.89,85.46,85.48,63906.0
2022-02-04 12:00:00,85.43,85.48,85.27,85.35,19800.0,85.43,85.48,85.27,85.35,19800.0
2022-02-04 12:05:00,85.36,85.58,85.3,85.58,19902.0,85.36,85.58,85.3,85.58,19902.0
2022-02-04 12:10:00,85.58,85.74,85.29,85.69,19272.0,85.58,85.74,85.29,85.69,19272.0
2022-02-04 12:15:00,85.67,85.8,85.46,85.54,23982.0,85.67,85.8,85.46,85.54,23982.0
2022-02-04 12:20:00,85.58,85.66,85.3,85.4,30852.0,85.58,85.66,85.3,85.4,30852.0
2022-02-04 12:25:00,85.35,85.5,85.16,85.17,83544.0,85.35,85.5,85.16,85.17,83544.0
2022-02-04 12:30:00,85.29,85.38,85.02,85.16,29460.0,85.29,85.38,85.02,85.16,29460.0
2022-02-04 12:35:00,85.16,85.44,85.13,85.44,32670.0,85.16,85.44,85.13,85.44,32670.0
2022-02-04 12:40:00,85.54,85.63,85.32,85.49,23400.0,85.54,85.63,85.32,85.49,23400.0
2022-02-04 12:45:00,85.48,85.72,85.48,85.72,38700.0,85.48,85.72,85.48,85.72,38700.0
2022-02-04 12:50:00,85.78,85.88,85.67,85.67,47508.0,85.78,85.88,85.67,85.67,47508.0
2022-02-04 12:55:00,85.67,85.68,85.45,85.52,27282.0,85.67,85.68,85.45,85.52,27282.0
2022-02-04 13:00:00,85.57,85.62,85.46,85.62,72354.0,85.57,85.62,85.46,85.62,72354.0
2022-02-04 13:05:00,85.61,85.67,85.48,85.67,27600.0,85.61,85.67,85.48,85.67,27600.0
2022-02-04 13:10:00,85.67,85.84,85.64,85.84,36042.0,85.67,85.84,85.64,85.84,36042.0
2022-02-04 13:15:00,85.85,86.12,85.85,86.12,37440.0,85.85,86.12,85.85,86.12,37440.0
2022-02-04 13:20:00,86.18,86.27,86.07,86.27,13674.0,86.18,86.27,86.07,86.27,13674.0
2022-02-04 13:25:00,86.19,86.28,86.12,86.19,19122.0,86.19,86.28,86.12,86.19,19122.0
2022-02-04 13:30:00,86.19,86.26,86.06,86.1,19188.0,86.19,86.26,86.06,86.1,19188.0
2022-02-04 13:35:00,86.11,86.2,86.06,86.1,26346.0,86.11,86.2,86.06,86.1,26346.0
2022-02-04 13:40:00,86.07,86.38,86.07,86.27,45342.0,86.07,86.38,86.07,86.27,45342.0
2022-02-04 13:45:00,86.23,86.26,86.02,86.05,24000.0,86.23,86.26,86.02,86.05,24000.0
2022-02-04 13:50:00,86.11,86.22,86.04,86.16,31404.0,86.11,86.22,86.04,86.16,31404.0
2022-02-04 13:55:00,86.16,86.16,85.9,85.9,24150.0,86.16,86.16,85.9,85.9,24150.0
2022-02-04 14:00:00,85.87,86.11,85.82,86.04,26130.0,85.87,86.11,85.82,86.04,26130.0
2022-02-04 14:05:00,86.04,86.39,86.01,86.37,49920.0,86.04,86.39,86.01,86.37,49920.0
2022-02-04 14:10:00,86.33,86.38,85.92,86.0,64608.0,86.33,86.38,85.92,86.0,64608.0
2022-02-04 14:15:00,86.02,86.05,85.86,85.86,19800.0,86.02,86.05,85.86,85.86,19800.0
2022-02-04 14:20:00,85.82,86.05,85.8,85.96,27714.0,85.82,86.05,85.8,85.96,27714.0
2022-02-04 14:25:00,85.94,86.23,85.94,86.16,50838.0,85.94,86.23,85.94,86.16,50838.0
2022-02-04 14:30:00,86.13,86.53,86.03,86.43,54528.0,86.13,86.53,86.03,86.43,54528.0
2022-02-04 14:35:00,86.46,86.53,86.17,86.17,19746.0,86.46,86.53,86.17,86.17,19746.0
2022-02-04 14:40:00,86.34,86.36,86.17,86.27,20670.0,86.34,86.36,86.17,86.27,20670.0
2022-02-04 14:45:00,86.19,86.32,86.02,86.08,20418.0,86.19,86.32,86.02,86.08,20418.0
2022-02-04 14:50:00,86.1,86.27,85.96,86.27,38580.0,86.1,86.27,85.96,86.27,38580.0
2022-02-04 14:55:00,86.19,86.32,86.13,86.32,24300.0,86.19,86.32,86.13,86.32,24300.0
2022-02-04 15:00:00,86.29,86.47,86.29,86.45,23238.0,86.29,86.47,86.29,86.45,23238.0
2022-02-04 15:05:00,86.43,86.51,86.39,86.43,46374.0,86.43,86.51,86.39,86.43,46374.0
2022-02-04 15:10:00,86.39,86.46,86.34,86.35,38076.0,86.39,86.46,86.34,86.35,38076.0
2022-02-04 15:15:00,86.33,86.39,86.21,86.22,32058.0,86.33,86.39,86.21,86.22,32058.0
2022-02-04 15:20:00,86.23,86.23,85.86,85.96,103266.0,86.23,86.23,85.86,85.96,103266.0
2022-02-04 15:25:00,86.01,86.06,85.74,86.03,86946.0,86.01,86.06,85.74,86.03,86946.0
2022-02-04 15:30:00,86.04,86.12,85.98,86.0,103764.0,86.04,86.12,85.98,86.0,103764.0
2022-02-04 15:35:00,85.99,86.2,85.95,86.12,76824.0,85.99,86.2,85.95,86.12,76824.0
2022-02-04 15:40:00,86.14,86.19,85.89,85.92,114324.0,86.14,86.19,85.89,85.92,114324.0
2022-02-04 15:45:00,85.91,86.08,85.75,85.94,82188.0,85.91,86.08,85.75,85.94,82188.0
2022-02-04 15:50:00,85.96,86.17,85.77,86.15,167652.0,85.96,86.17,85.77,86.15,167652.0
2022-02-04 15:55:00,86.18,86.23,85.8,85.8,277878.0,86.18,86.23,85.8,85.8,277878.0
2022-02-07 09:30:00,85.45,85.99,84.97,85.51,95706.0,85.45,85.99,84.97,85.51,95706.0
2022-02-07 09:35:00,85.7,86.0,85.43,85.8,37092.0,85.7,86.0,85.43,85.8,37092.0
2022-02-07 09:40:00,85.93,86.34,85.72,86.18,33090.0,85.93,86.34,85.72,86.18,33090.0
2022-02-07 09:45:00,86.36,86.36,85.87,86.02,33342.0,86.36,86.36,85.87,86.02,33342.0
2022-02-07 09:50:00,86.18,86.65,86.18,86.48,64722.0,86.18,86.65,86.18,86.48,64722.0
2022-02-07 09:55:00,86.57,86.96,86.53,86.78,34344.0,86.57,86.96,86.53,86.78,34344.0
2022-02-07 10:00:00,86.83,86.83,86.09,86.28,36084.0,86.83,86.83,86.09,86.28,36084.0
2022-02-07 10:05:00,86.23,86.42,86.23,86.39,12000.0,86.23,86.42,86.23,86.39,12000.0
2022-02-07 10:10:00,86.4,86.4,85.67,85.67,39366.0,86.4,86.4,85.67,85.67,39366.0
2022-02-07 10:15:00,85.67,85.69,85.23,85.49,71418.0,85.67,85.69,85.23,85.49,71418.0
2022-02-07 10:20:00,85.54,85.86,85.39,85.59,16704.0,85.54,85.86,85.39,85.59,16704.0
2022-02-07 10:25:00,85.55,85.75,85.51,85.67,8424.0,85.55,85.75,85.51,85.67,8424.0
2022-02-07 10:30:00,85.63,85.88,85.58,85.88,19200.0,85.63,85.88,85.58,85.88,19200.0
2022-02-07 10:35:00,85.9,85.9,85.77,85.84,17136.0,85.9,85.9,85.77,85.84,17136.0
2022-02-07 10:40:00,85.78,85.78,85.32,85.41,19770.0,85.78,85.78,85.32,85.41,19770.0
2022-02-07 10:45:00,85.34,85.77,85.33,85.76,19800.0,85.34,85.77,85.33,85.76,19800.0
2022-02-07 10:50:00,85.76,86.08,85.74,86.07,11562.0,85.76,86.08,85.74,86.07,11562.0
2022-02-07 10:55:00,86.02,86.05,85.92,85.99,13020.0,86.02,86.05,85.92,85.99,13020.0
2022-02-07 11:00:00,86.0,86.0,85.7,85.7,3396.0,86.0,86.0,85.7,85.7,3396.0
2022-02-07 11:05:00,85.67,85.78,85.5,85.5,13800.0,85.67,85.78,85.5,85.5,13800.0
2022-02-07 11:10:00,85.52,85.73,85.52,85.58,10776.0,85.52,85.73,85.52,85.58,10776.0
2022-02-07 11:15:00,85.55,85.57,85.38,85.57,9300.0,85.55,85.57,85.38,85.57,9300.0
2022-02-07 11:20:00,85.57,85.6,85.52,85.6,2400.0,85.57,85.6,85.52,85.6,2400.0
2022-02-07 11:25:00,85.64,85.83,85.64,85.83,17394.0,85.64,85.83,85.64,85.83,17394.0
2022-02-07 11:30:00,85.83,85.83,85.66,85.67,13338.0,85.83,85.83,85.66,85.67,13338.0
2022-02-07 11:35:00,85.65,85.65,85.1,85.11,24432.0,85.65,85.65,85.1,85.11,24432.0
2022-02-07 11:40:00,85.19,85.32,84.92,84.92,29274.0,85.19,85.32,84.92,84.92,29274.0
2022-02-07 11:45:00,85.03,85.33,84.93,85.17,18336.0,85.03,85.33,84.93,85.17,18336.0
2022-02-07 11:50:00,85.17,85.33,85.05,85.1,6756.0,85.17,85.33,85.05,85.1,6756.0
2022-02-07 11:55:00,85.2,85.3,85.19,85.25,4800.0,85.2,85.3,85.19,85.25,4800.0
2022-02-07 12:00:00,85.2,85.39,85.15,85.39,12420.0,85.2,85.39,85.15,85.39,12420.0
2022-02-07 12:05:00,85.48,85.54,85.4,85.44,9000.0,85.48,85.54,85.4,85.44,9000.0
2022-02-07 12:10:00,85.45,85.45,85.27,85.3,5160.0,85.45,85.45,85.27,85.3,5160.0
2022-02-07 12:15:00,85.28,85.41,85.28,85.38,5100.0,85.28,85.41,85.28,85.38,5100.0
2022-02-07 12:20:00,85.32,85.53,85.3,85.53,10350.0,85.32,85.53,85.3,85.53,10350.0
2022-02-07 12:25:00,85.5,85.5,85.23,85.25,8700.0,85.5,85.5,85.23,85.25,8700.0
2022-02-07 12:30:00,85.17,85.2,85.05,85.2,14322.0,85.17,85.2,85.05,85.2,14322.0
2022-02-07 12:35:00,85.21,85.27,84.93,84.98,16368.0,85.21,85.27,84.93,84.98,16368.0
2022-02-07 12:40:00,85.12,85.25,85.09,85.25,4290.0,85.12,85.25,85.09,85.25,4290.0
2022-02-07 12:45:00,85.17,85.46,85.11,85.41,24336.0,85.17,85.46,85.11,85.41,24336.0
2022-02-07 12:50:00,85.39,85.39,85.24,85.24,9000.0,85.39,85.39,85.24,85.24,9000.0
2022-02-07 12:55:00,85.38,85.45,85.3,85.45,7890.0,85.38,85.45,85.3,85.45,7890.0
2022-02-07 13:00:00,85.44,85.57,85.33,85.46,26568.0,85.44,85.57,85.33,85.46,26568.0
2022-02-07 13:05:00,85.51,85.58,85.47,85.54,18300.0,85.51,85.58,85.47,85.54,18300.0
2022-02-07 13:10:00,85.5,85.67,85.5,85.58,6000.0,85.5,85.67,85.5,85.58,6000.0
2022-02-07 13:15:00,85.61,85.63,85.5,85.5,2400.0,85.61,85.63,85.5,85.5,2400.0
2022-02-07 13:20:00,85.63,85.64,85.48,85.5,18612.0,85.63,85.64,85.48,85.5,18612.0
2022-02-07 13:25:00,85.54,85.69,85.54,85.66,12300.0,85.54,85.69,85.54,85.66,12300.0
2022-02-07 13:30:00,85.66,85.7,85.6,85.61,7452.0,85.66,85.7,85.6,85.61,7452.0
2022-02-07 13:35:00,85.69,85.69,85.6,85.68,20040.0,85.69,85.69,85.6,85.68,20040.0
2022-02-07 13:40:00,85.72,85.74,85.71,85.71,7296.0,85.72,85.74,85.71,85.71,7296.0
2022-02-07 13:45:00,85.68,85.68,85.42,85.42,9300.0,85.68,85.68,85.42,85.42,9300.0
2022-02-07 13:50:00,85.49,85.55,85.43,85.43,11550.0,85.49,85.55,85.43,85.43,11550.0
2022-02-07 13:55:00,85.61,85.82,85.61,85.82,21276.0,85.61,85.82,85.61,85.82,21276.0
2022-02-07 14:00:00,85.73,85.74,85.66,85.67,9600.0,85.73,85.74,85.66,85.67,9600.0
2022-02-07 14:05:00,85.61,85.62,85.38,85.42,9624.0,85.61,85.62,85.38,85.42,9624.0
2022-02-07 14:10:00,85.45,85.53,85.45,85.45,10200.0,85.45,85.53,85.45,85.45,10200.0
2022-02-07 14:15:00,85.5,85.66,85.46,85.61,18354.0,85.5,85.66,85.46,85.61,18354.0
2022-02-07 14:20:00,85.62,85.64,85.57,85.58,6000.0,85.62,85.64,85.57,85.58,6000.0
2022-02-07 14:25:00,85.65,85.87,85.65,85.87,9756.0,85.65,85.87,85.65,85.87,9756.0
2022-02-07 14:30:00,85.8,85.8,85.76,85.77,1800.0,85.8,85.8,85.76,85.77,1800.0
2022-02-07 14:35:00,85.79,85.79,85.64,85.69,10974.0,85.79,85.79,85.64,85.69,10974.0
2022-02-07 14:40:00,85.7,85.83,85.69,85.78,7224.0,85.7,85.83,85.69,85.78,7224.0
2022-02-07 14:45:00,85.75,85.87,85.75,85.76,7200.0,85.75,85.87,85.75,85.76,7200.0
2022-02-07 14:50:00,85.75,85.75,85.53,85.54,14052.0,85.75,85.75,85.53,85.54,14052.0
2022-02-07 14:55:00,85.51,85.56,85.41,85.42,58794.0,85.51,85.56,85.41,85.42,58794.0
2022-02-07 15:00:00,85.44,85.81,85.38,85.75,88200.0,85.44,85.81,85.38,85.75,88200.0
2022-02-07 15:05:00,85.81,85.81,85.55,85.57,5400.0,85.81,85.81,85.55,85.57,5400.0
2022-02-07 15:10:00,85.73,85.94,85.73,85.9,10776.0,85.73,85.94,85.73,85.9,10776.0
2022-02-07 15:15:00,85.94,85.94,85.85,85.85,23970.0,85.94,85.94,85.85,85.85,23970.0
2022-02-07 15:20:00,85.9,85.96,85.62,85.77,29502.0,85.9,85.96,85.62,85.77,29502.0
2022-02-07 15:25:00,85.8,85.88,85.42,85.42,13410.0,85.8,85.88,85.42,85.42,13410.0
2022-02-07 15:30:00,85.46,85.64,85.42,85.54,34392.0,85.46,85.64,85.42,85.54,34392.0
2022-02-07 15:35:00,85.54,85.71,85.33,85.33,12870.0,85.54,85.71,85.33,85.33,12870.0
2022-02-07 15:40:00,85.17,85.45,85.17,85.25,40290.0,85.17,85.45,85.17,85.25,40290.0
2022-02-07 15:45:00,85.24,85.36,85.14,85.14,35400.0,85.24,85.36,85.14,85.14,35400.0
2022-02-07 15:50:00,85.21,85.5,85.06,85.08,47970.0,85.21,85.5,85.06,85.08,47970.0
2022-02-07 15:55:00,85.11,85.21,85.06,85.06,344016.0,85.11,85.21,85.06,85.06,344016.0
2022-02-08 09:30:00,85.05,85.33,84.17,85.0,174030.0,85.05,85.33,84.17,85.0,174030.0
2022-02-08 09:35:00,85.17,86.02,85.17,86.02,22446.0,85.17,86.02,85.17,86.02,22446.0
2022-02-08 09:40:00,86.05,86.33,85.73,86.02,42696.0,86.05,86.33,85.73,86.02,42696.0
2022-02-08 09:45:00,85.83,85.89,85.36,85.78,184062.0,85.83,85.89,85.36,85.78,184062.0
2022-02-08 09:50:00,85.78,85.89,85.42,85.59,56832.0,85.78,85.89,85.42,85.59,56832.0
2022-02-08 09:55:00,85.73,85.73,85.2,85.2,39456.0,85.73,85.73,85.2,85.2,39456.0
2022-02-08 10:00:00,85.2,85.4,85.16,85.21,105726.0,85.2,85.4,85.16,85.21,105726.0
2022-02-08 10:05:00,85.18,85.31,84.89,85.07,44196.0,85.18,85.31,84.89,85.07,44196.0
2022-02-08 10:10:00,85.16,85.37,85.07,85.37,33900.0,85.16,85.37,85.07,85.37,33900.0
2022-02-08 10:15:00,85.43,85.84,85.23,85.76,38064.0,85.43,85.84,85.23,85.76,38064.0
2022-02-08 10:20:00,85.71,85.72,85.38,85.43,29220.0,85.71,85.72,85.38,85.43,29220.0
2022-02-08 10:25:00,85.42,85.58,85.38,85.48,45606.0,85.42,85.58,85.38,85.48,45606.0
2022-02-08 10:30:00,85.39,85.51,84.97,85.06,39126.0,85.39,85.51,84.97,85.06,39126.0
2022-02-08 10:35:00,85.0,85.29,84.84,85.29,31470.0,85.0,85.29,84.84,85.29,31470.0
2022-02-08 10:40:00,85.13,85.49,85.12,85.49,29904.0,85.13,85.49,85.12,85.49,29904.0
2022-02-08 10:45:00,85.6,85.79,85.58,85.75,17988.0,85.6,85.79,85.58,85.75,17988.0
2022-02-08 10:50:00,85.65,85.83,85.48,85.83,41058.0,85.65,85.83,85.48,85.83,41058.0
2022-02-08 10:55:00,85.77,85.84,85.67,85.74,28614.0,85.77,85.84,85.67,85.74,28614.0
2022-02-08 11:00:00,85.77,85.87,85.7,85.7,40818.0,85.77,85.87,85.7,85.7,40818.0
2022-02-08 11:05:00,85.79,85.79,85.51,85.69,43314.0,85.79,85.79,85.51,85.69,43314.0
2022-02-08 11:10:00,85.72,85.76,85.58,85.6,26436.0,85.72,85.76,85.58,85.6,26436.0
2022-02-08 11:15:00,85.64,85.87,85.64,85.73,18612.0,85.64,85.87,85.64,85.73,18612.0
2022-02-08 11:20:00,85.69,85.76,85.5,85.67,18192.0,85.69,85.76,85.5,85.67,18192.0
2022-02-08 11:25:00,85.68,85.68,85.42,85.5,47628.0,85.68,85.68,85.42,85.5,47628.0
2022-02-08 11:30:00,85.51,85.74,85.51,85.6,12600.0,85.51,85.74,85.51,85.6,12600.0
2022-02-08 11:35:00,85.57,85.79,85.46,85.7,49470.0,85.57,85.79,85.46,85.7,49470.0
2022-02-08 11:40:00,85.64,85.7,85.54,85.69,22296.0,85.64,85.7,85.54,85.69,22296.0
2022-02-08 11:45:00,85.67,85.83,85.62,85.62,19638.0,85.67,85.83,85.62,85.62,19638.0
2022-02-08 11:50:00,85.66,85.77,85.62,85.63,6000.0,85.66,85.77,85.62,85.63,6000.0
2022-02-08 11:55:00,85.65,85.7,85.5,85.63,24336.0,85.65,85.7,85.5,85.63,24336.0
2022-02-08 12:00:00,85.64,85.7,85.47,85.53,18630.0,85.64,85.7,85.47,85.53,18630.0
2022-02-08 12:05:00,85.47,85.58,85.34,85.37,21000.0,85.47,85.58,85.34,85.37,21000.0
2022-02-08 12:10:00,85.39,85.46,85.34,85.41,11400.0,85.39,85.46,85.34,85.41,11400.0
2022-02-08 12:15:00,85.49,85.61,85.49,85.55,11730.0,85.49,85.61,85.49,85.55,11730.0
2022-02-08 12:20:00,85.6,85.63,85.46,85.63,13800.0,85.6,85.63,85.46,85.63,13800.0
2022-02-08 12:25:00,85.66,85.66,85.45,85.49,24786.0,85.66,85.66,85.45,85.49,24786.0
2022-02-08 12:30:00,85.55,85.62,85.49,85.58,16566.0,85.55,85.62,85.49,85.58,16566.0
2022-02-08 12:35:00,85.6,85.72,85.56,85.63,35772.0,85.6,85.72,85.56,85.63,35772.0
2022-02-08 12:40:00,85.68,85.74,85.58,85.74,12000.0,85.68,85.74,85.58,85.74,12000.0
2022-02-08 12:45:00,85.7,85.83,85.65,85.81,77022.0,85.7,85.83,85.65,85.81,77022.0
2022-02-08 12:50:00,85.79,85.87,85.77,85.77,63804.0,85.79,85.87,85.77,85.77,63804.0
2022-02-08 12:55:00,85.71,85.87,85.71,85.74,193302.0,85.71,85.87,85.71,85.74,193302.0
2022-02-08 13:00:00,85.75,85.76,85.5,85.51,14778.0,85.75,85.76,85.5,85.51,14778.0
2022-02-08 13:05:00,85.5,85.55,85.41,85.44,24000.0,85.5,85.55,85.41,85.44,24000.0
2022-02-08 13:10:00,85.49,85.73,85.35,85.67,14820.0,85.49,85.73,85.35,85.67,14820.0
2022-02-08 13:15:00,85.64,85.64,85.37,85.45,31140.0,85.64,85.64,85.37,85.45,31140.0
2022-02-08 13:20:00,85.37,85.45,85.37,85.42,5400.0,85.37,85.45,85.37,85.42,5400.0
2022-02-08 13:25:00,85.38,85.42,85.34,85.38,10800.0,85.38,85.42,85.34,85.38,10800.0
2022-02-08 13:30:00,85.41,85.43,85.28,85.3,15600.0,85.41,85.43,85.28,85.3,15600.0
2022-02-08 13:35:00,85.23,85.36,85.11,85.27,91716.0,85.23,85.36,85.11,85.27,91716.0
2022-02-08 13:40:00,85.27,85.27,85.11,85.16,37200.0,85.27,85.27,85.11,85.16,37200.0
2022-02-08 13:45:00,85.11,85.18,85.1,85.11,35970.0,85.11,85.18,85.1,85.11,35970.0
2022-02-08 13:50:00,85.14,85.14,84.82,84.96,15000.0,85.14,85.14,84.82,84.96,15000.0
2022-02-08 13:55:00,84.97,85.19,84.95,85.17,17244.0,84.97,85.19,84.95,85.17,17244.0
2022-02-08 14:00:00,85.3,85.47,85.27,85.46,22302.0,85.3,85.47,85.27,85.46,22302.0
2022-02-08 14:05:00,85.49,85.63,85.49,85.58,24600.0,85.49,85.63,85.49,85.58,24600.0
2022-02-08 14:10:00,85.52,85.53,85.41,85.45,18672.0,85.52,85.53,85.41,85.45,18672.0
2022-02-08 14:15:00,85.39,85.39,85.24,85.24,909708.0,85.39,85.39,85.24,85.24,909708.0
2022-02-08 14:20:00,85.25,85.25,85.02,85.08,26880.0,85.25,85.25,85.02,85.08,26880.0
2022-02-08 14:25:00,85.02,85.06,84.86,84.86,16320.0,85.02,85.06,84.86,84.86,16320.0
2022-02-08 14:30:00,84.88,84.98,84.79,84.93,49920.0,84.88,84.98,84.79,84.93,49920.0
2022-02-08 14:35:00,84.94,85.01,84.71,84.71,30000.0,84.94,85.01,84.71,84.71,30000.0
2022-02-08 14:40:00,84.87,85.42,84.87,85.31,180216.0,84.87,85.42,84.87,85.31,180216.0
2022-02-08 14:45:00,85.47,85.59,85.37,85.58,30624.0,85.47,85.59,85.37,85.58,30624.0
2022-02-08 14:50:00,85.64,85.7,85.43,85.5,47328.0,85.64,85.7,85.43,85.5,47328.0
2022-02-08 14:55:00,85.5,85.54,85.33,85.54,22146.0,85.5,85.54,85.33,85.54,22146.0
2022-02-08 15:00:00,85.54,85.54,85.22,85.34,68838.0,85.54,85.54,85.22,85.34,68838.0
2022-02-08 15:05:00,85.28,85.31,85.12,85.31,18600.0,85.28,85.31,85.12,85.31,18600.0
2022-02-08 15:10:00,85.32,85.5,85.31,85.5,42180.0,85.32,85.5,85.31,85.5,42180.0
2022-02-08 15:15:00,85.54,85.75,85.54,85.62,90204.0,85.54,85.75,85.54,85.62,90204.0
2022-02-08 15:20:00,85.57,85.6,85.37,85.43,23928.0,85.57,85.6,85.37,85.43,23928.0
2022-02-08 15:25:00,85.43,85.44,85.33,85.42,34500.0,85.43,85.44,85.33,85.42,34500.0
2022-02-08 15:30:00,85.46,85.61,85.4,85.61,57348.0,85.46,85.61,85.4,85.61,57348.0
2022-02-08 15:35:00,85.54,85.69,85.52,85.59,33918.0,85.54,85.69,85.52,85.59,33918.0
2022-02-08 15:40:00,85.68,85.76,85.46,85.46,55530.0,85.68,85.76,85.46,85.46,55530.0
2022-02-08 15:45:00,85.47,85.72,85.45,85.52,55356.0,85.47,85.72,85.45,85.52,55356.0
2022-02-08 15:50:00,85.56,85.92,85.37,85.92,90558.0,85.56,85.92,85.37,85.92,90558.0
2022-02-08 15:55:00,85.81,85.91,85.47,85.47,217074.0,85.81,85.91,85.47,85.47,217074.0
2022-02-09 09:30:00,86.67,87.55,86.44,87.39,142260.0,86.67,87.55,86.44,87.39,142260.0
2022-02-09 09:35:00,87.19,87.81,87.19,87.73,90984.0,87.19,87.81,87.19,87.73,90984.0
2022-02-09 09:40:00,87.78,87.82,87.38,87.38,20802.0,87.78,87.82,87.38,87.38,20802.0
2022-02-09 09:45:00,87.57,87.67,86.8,86.83,48294.0,87.57,87.67,86.8,86.83,48294.0
2022-02-09 09:50:00,86.83,86.97,86.67,86.7,16200.0,86.83,86.97,86.67,86.7,16200.0
2022-02-09 09:55:00,86.97,87.08,86.89,86.94,16920.0,86.97,87.08,86.89,86.94,16920.0
2022-02-09 10:00:00,87.2,87.62,87.08,87.49,15822.0,87.2,87.62,87.08,87.49,15822.0
2022-02-09 10:05:00,87.39,87.65,87.26,87.5,425022.0,87.39,87.65,87.26,87.5,425022.0
2022-02-09 10:10:00,87.62,87.66,87.38,87.45,24600.0,87.62,87.66,87.38,87.45,24600.0
2022-02-09 10:15:00,87.29,87.45,87.11,87.11,17400.0,87.29,87.45,87.11,87.11,17400.0
2022-02-09 10:20:00,86.94,87.35,86.78,87.27,20388.0,86.94,87.35,86.78,87.27,20388.0
2022-02-09 10:25:00,87.36,87.63,87.23,87.53,16386.0,87.36,87.63,87.23,87.53,16386.0
2022-02-09 10:30:00,87.52,87.73,87.48,87.65,35520.0,87.52,87.73,87.48,87.65,35520.0
2022-02-09 10:35:00,87.59,87.8,87.56,87.65,27600.0,87.59,87.8,87.56,87.65,27600.0
2022-02-09 10:40:00,87.5,87.54,87.33,87.49,43458.0,87.5,87.54,87.33,87.49,43458.0
2022-02-09 10:45:00,87.49,87.6,87.38,87.46,49056.0,87.49,87.6,87.38,87.46,49056.0
2022-02-09 10:50:00,87.49,87.64,87.49,87.58,18432.0,87.49,87.64,87.49,87.58,18432.0
2022-02-09 10:55:00,87.63,88.01,87.63,88.01,23274.0,87.63,88.01,87.63,88.01,23274.0
2022-02-09 11:00:00,88.05,88.2,88.05,88.2,35358.0,88.05,88.2,88.05,88.2,35358.0
2022-02-09 11:05:00,88.22,88.22,88.03,88.13,22860.0,88.22,88.22,88.03,88.13,22860.0
2022-02-09 11:10:00,88.17,88.23,88.0,88.01,18534.0,88.17,88.23,88.0,88.01,18534.0
2022-02-09 11:15:00,88.1,88.24,88.1,88.15,21354.0,88.1,88.24,88.1,88.15,21354.0
2022-02-09 11:20:00,88.15,88.22,88.08,88.19,59874.0,88.15,88.22,88.08,88.19,59874.0
2022-02-09 11:25:00,88.17,88.21,88.08,88.2,54102.0,88.17,88.21,88.08,88.2,54102.0
2022-02-09 11:30:00,88.22,88.27,88.15,88.27,26010.0,88.22,88.27,88.15,88.27,26010.0
2022-02-09 11:35:00,88.3,88.37,88.23,88.35,39492.0,88.3,88.37,88.23,88.35,39492.0
2022-02-09 11:40:00,88.36,88.54,88.31,88.46,40596.0,88.36,88.54,88.31,88.46,40596.0
2022-02-09 11:45:00,88.47,88.69,88.45,88.64,16770.0,88.47,88.69,88.45,88.64,16770.0
2022-02-09 11:50:00,88.64,88.66,88.42,88.42,30204.0,88.64,88.66,88.42,88.42,30204.0
2022-02-09 11:55:00,88.34,88.58,88.34,88.52,32652.0,88.34,88.58,88.34,88.52,32652.0
2022-02-09 12:00:00,88.46,88.57,88.38,88.54,15600.0,88.46,88.57,88.38,88.54,15600.0
2022-02-09 12:05:00,88.57,88.64,88.55,88.64,21804.0,88.57,88.64,88.55,88.64,21804.0
2022-02-09 12:10:00,88.67,88.76,88.6,88.72,36576.0,88.67,88.76,88.6,88.72,36576.0
2022-02-09 12:15:00,88.76,88.9,88.64,88.89,61188.0,88.76,88.9,88.64,88.89,61188.0
2022-02-09 12:20:00,88.94,89.07,88.89,88.94,41700.0,88.94,89.07,88.89,88.94,41700.0
2022-02-09 12:25:00,88.89,89.04,88.84,88.99,21072.0,88.89,89.04,88.84,88.99,21072.0
2022-02-09 12:30:00,89.05,89.11,88.92,89.07,46332.0,89.05,89.11,88.92,89.07,46332.0
2022-02-09 12:35:00,89.04,89.39,88.96,89.39,36528.0,89.04,89.39,88.96,89.39,36528.0
2022-02-09 12:40:00,89.4,89.54,89.4,89.41,23064.0,89.4,89.54,89.4,89.41,23064.0
2022-02-09 12:45:00,89.38,89.44,89.36,89.37,80586.0,89.38,89.44,89.36,89.37,80586.0
2022-02-09 12:50:00,89.41,89.44,89.31,89.32,13800.0,89.41,89.44,89.31,89.32,13800.0
2022-02-09 12:55:00,89.3,89.5,89.27,89.5,14646.0,89.3,89.5,89.27,89.5,14646.0
2022-02-09 13:00:00,89.46,89.51,89.38,89.38,15282.0,89.46,89.51,89.38,89.38,15282.0
2022-02-09 13:05:00,89.4,89.49,89.17,89.17,16800.0,89.4,89.49,89.17,89.17,16800.0
2022-02-09 13:10:00,89.17,89.23,89.08,89.08,9438.0,89.17,89.23,89.08,89.08,9438.0
2022-02-09 13:15:00,89.09,89.15,89.09,89.09,6000.0,89.09,89.15,89.09,89.09,6000.0
2022-02-09 13:20:00,89.08,89.16,89.03,89.06,8994.0,89.08,89.16,89.03,89.06,8994.0
2022-02-09 13:25:00,89.0,89.06,88.92,88.95,12018.0,89.0,89.06,88.92,88.95,12018.0
2022-02-09 13:30:00,88.96,89.04,88.95,88.95,12588.0,88.96,89.04,88.95,88.95,12588.0
2022-02-09 13:35:00,88.9,88.92,88.74,88.88,15300.0,88.9,88.92,88.74,88.88,15300.0
2022-02-09 13:40:00,88.88,89.03,88.88,88.95,21576.0,88.88,89.03,88.88,88.95,21576.0
2022-02-09 13:45:00,88.95,88.96,88.86,88.96,14190.0,88.95,88.96,88.86,88.96,14190.0
2022-02-09 13:50:00,88.99,89.03,88.9,88.93,9348.0,88.99,89.03,88.9,88.93,9348.0
2022-02-09 13:55:00,88.9,89.07,88.9,89.07,5400.0,88.9,89.07,88.9,89.07,5400.0
2022-02-09 14:00:00,89.09,89.27,89.09,89.24,32922.0,89.09,89.27,89.09,89.24,32922.0
2022-02-09 14:05:00,89.24,89.3,89.18,89.25,23106.0,89.24,89.3,89.18,89.25,23106.0
2022-02-09 14:10:00,89.25,89.28,89.19,89.23,17592.0,89.25,89.28,89.19,89.23,17592.0
2022-02-09 14:15:00,89.24,89.29,89.18,89.21,13806.0,89.24,89.29,89.18,89.21,13806.0
2022-02-09 14:20:00,89.18,89.24,89.04,89.06,9636.0,89.18,89.24,89.04,89.06,9636.0
2022-02-09 14:25:00,89.06,89.07,88.99,89.0,47790.0,89.06,89.07,88.99,89.0,47790.0
2022-02-09 14:30:00,89.04,89.12,88.97,89.0,34800.0,89.04,89.12,88.97,89.0,34800.0
2022-02-09 14:35:00,89.03,89.07,88.97,89.02,24450.0,89.03,89.07,88.97,89.02,24450.0
2022-02-09 14:40:00,88.95,88.95,88.79,88.9,27534.0,88.95,88.95,88.79,88.9,27534.0
2022-02-09 14:45:00,88.88,88.89,88.56,88.56,34614.0,88.88,88.89,88.56,88.56,34614.0
2022-02-09 14:50:00,88.55,88.75,88.55,88.66,31530.0,88.55,88.75,88.55,88.66,31530.0
2022-02-09 14:55:00,88.74,88.74,88.43,88.43,32292.0,88.74,88.74,88.43,88.43,32292.0
2022-02-09 15:00:00,88.43,88.52,88.35,88.39,30954.0,88.43,88.52,88.35,88.39,30954.0
2022-02-09 15:05:00,88.39,88.39,88.12,88.13,45060.0,88.39,88.39,88.12,88.13,45060.0
2022-02-09 15:10:00,88.13,88.23,88.08,88.14,85848.0,88.13,88.23,88.08,88.14,85848.0
2022-02-09 15:15:00,88.13,88.25,88.02,88.13,54432.0,88.13,88.25,88.02,88.13,54432.0
2022-02-09 15:20:00,88.13,88.21,88.06,88.2,28206.0,88.13,88.21,88.06,88.2,28206.0
2022-02-09 15:25:00,88.19,88.42,88.11,88.41,29442.0,88.19,88.42,88.11,88.41,29442.0
2022-02-09 15:30:00,88.39,88.63,88.39,88.44,21474.0,88.39,88.63,88.39,88.44,21474.0
2022-02-09 15:35:00,88.53,88.74,88.36,88.73,83610.0,88.53,88.74,88.36,88.73,83610.0
2022-02-09 15:40:00,88.76,88.76,88.38,88.56,43920.0,88.76,88.76,88.38,88.56,43920.0
2022-02-09 15:45:00,88.56,88.98,88.51,88.98,57318.0,88.56,88.98,88.51,88.98,57318.0
2022-02-09 15:50:00,88.98,89.05,88.74,88.83,143964.0,88.98,89.05,88.74,88.83,143964.0
2022-02-09 15:55:00,88.83,89.07,88.71,89.02,213906.0,88.83,89.07,88.71,89.02,213906.0
2022-02-10 09:30:00,86.93,88.09,86.83,88.09,78126.0,86.93,88.09,86.83,88.09,78126.0
2022-02-10 09:35:00,88.23,88.32,87.93,88.06,14544.0,88.23,88.32,87.93,88.06,14544.0
2022-02-10 09:40:00,88.48,88.48,87.76,88.25,21426.0,88.48,88.48,87.76,88.25,21426.0
2022-02-10 09:45:00,88.5,88.6,88.17,88.57,22500.0,88.5,88.6,88.17,88.57,22500.0
2022-02-10 09:50:00,88.6,89.61,88.6,89.44,139332.0,88.6,89.61,88.6,89.44,139332.0
2022-02-10 09:55:00,89.44,89.48,89.14,89.14,33270.0,89.44,89.48,89.14,89.14,33270.0
2022-02-10 10:00:00,88.87,89.14,88.85,89.01,19764.0,88.87,89.14,88.85,89.01,19764.0
2022-02-10 10:05:00,89.1,89.14,88.87,88.93,58800.0,89.1,89.14,88.87,88.93,58800.0
2022-02-10 10:10:00,88.91,89.11,88.76,88.76,25800.0,88.91,89.11,88.76,88.76,25800.0
2022-02-10 10:15:00,88.81,88.85,88.33,88.34,17532.0,88.81,88.85,88.33,88.34,17532.0
2022-02-10 10:20:00,88.36,88.5,88.3,88.46,31812.0,88.36,88.5,88.3,88.46,31812.0
2022-02-10 10:25:00,88.54,88.67,88.37,88.54,12942.0,88.54,88.67,88.37,88.54,12942.0
2022-02-10 10:30:00,88.62,89.08,88.61,88.98,33594.0,88.62,89.08,88.61,88.98,33594.0
2022-02-10 10:35:00,88.96,89.35,88.89,89.35,17724.0,88.96,89.35,88.89,89.35,17724.0
2022-02-10 10:40:00,89.35,89.5,89.14,89.22,28230.0,89.35,89.5,89.14,89.22,28230.0
2022-02-10 10:45:00,89.16,89.21,88.99,89.01,11358.0,89.16,89.21,88.99,89.01,11358.0
2022-02-10 10:50:00,88.75,88.77,88.34,88.34,48258.0,88.75,88.77,88.34,88.34,48258.0
2022-02-10 10:55:00,88.55,88.55,88.24,88.51,7446.0,88.55,88.55,88.24,88.51,7446.0
2022-02-10 11:00:00,88.42,88.86,88.32,88.67,9000.0,88.42,88.86,88.32,88.67,9000.0
2022-02-10 11:05:00,88.65,88.85,88.64,88.79,13494.0,88.65,88.85,88.64,88.79,13494.0
2022-02-10 11:10:00,88.7,88.7,88.52,88.58,11778.0,88.7,88.7,88.52,88.58,11778.0
2022-02-10 11:15:00,88.61,88.85,88.59,88.83,15600.0,88.61,88.85,88.59,88.83,15600.0
2022-02-10 11:20:00,88.64,88.96,88.55,88.92,16470.0,88.64,88.96,88.55,88.92,16470.0
2022-02-10 11:25:00,89.01,89.01,88.74,88.82,10200.0,89.01,89.01,88.74,88.82,10200.0
2022-02-10 11:30:00,88.65,88.65,88.31,88.31,13542.0,88.65,88.65,88.31,88.31,13542.0
2022-02-10 11:35:00,88.31,88.67,88.27,88.67,23412.0,88.31,88.67,88.27,88.67,23412.0
2022-02-10 11:40:00,88.55,88.64,88.55,88.55,6600.0,88.55,88.64,88.55,88.55,6600.0
2022-02-10 11:45:00,88.84,89.1,88.84,89.0,7800.0,88.84,89.1,88.84,89.0,7800.0
2022-02-10 11:50:00,88.99,89.0,88.84,88.86,12720.0,88.99,89.0,88.84,88.86,12720.0
2022-02-10 11:55:00,88.93,89.09,88.93,89.08,12600.0,88.93,89.09,88.93,89.08,12600.0
2022-02-10 12:00:00,89.08,89.16,88.87,88.87,8262.0,89.08,89.16,88.87,88.87,8262.0
2022-02-10 12:05:00,88.88,88.92,88.86,88.86,13368.0,88.88,88.92,88.86,88.86,13368.0
2022-02-10 12:10:00,88.92,89.09,88.92,89.08,17016.0,88.92,89.09,88.92,89.08,17016.0
2022-02-10 12:15:00,89.04,89.25,88.92,89.25,11964.0,89.04,89.25,88.92,89.25,11964.0
2022-02-10 12:20:00,89.25,89.38,89.23,89.31,5106.0,89.25,89.38,89.23,89.31,5106.0
2022-02-10 12:25:00,89.28,89.28,88.84,88.89,66666.0,89.28,89.28,88.84,88.89,66666.0
2022-02-10 12:30:00,88.92,89.05,88.74,88.77,35358.0,88.92,89.05,88.74,88.77,35358.0
2022-02-10 12:35:00,88.83,88.85,88.72,88.8,54906.0,88.83,88.85,88.72,88.8,54906.0
2022-02-10 12:40:00,88.75,88.81,88.58,88.58,25848.0,88.75,88.81,88.58,88.58,25848.0
2022-02-10 12:45:00,88.59,88.59,88.04,88.04,68520.0,88.59,88.59,88.04,88.04,68520.0
2022-02-10 12:50:00,88.15,88.54,88.1,88.54,9060.0,88.15,88.54,88.1,88.54,9060.0
2022-02-10 12:55:00,88.44,88.82,88.44,88.62,13602.0,88.44,88.82,88.44,88.62,13602.0
2022-02-10 13:00:00,88.58,88.92,88.57,88.92,13800.0,88.58,88.92,88.57,88.92,13800.0
2022-02-10 13:05:00,88.86,88.9,88.58,88.71,9726.0,88.86,88.9,88.58,88.71,9726.0
2022-02-10 13:10:00,88.3,88.54,88.3,88.48,5040.0,88.3,88.54,88.3,88.48,5040.0
2022-02-10 13:15:00,88.44,88.44,88.17,88.27,8970.0,88.44,88.44,88.17,88.27,8970.0
2022-02-10 13:20:00,88.19,88.45,88.15,88.4,17550.0,88.19,88.45,88.15,88.4,17550.0
2022-02-10 13:25:00,88.3,88.3,88.06,88.08,12600.0,88.3,88.3,88.06,88.08,12600.0
2022-02-10 13:30:00,88.08,88.21,87.94,88.18,34686.0,88.08,88.21,87.94,88.18,34686.0
2022-02-10 13:35:00,88.18,88.18,87.83,88.11,23742.0,88.18,88.18,87.83,88.11,23742.0
2022-02-10 13:40:00,88.12,88.16,88.01,88.14,45000.0,88.12,88.16,88.01,88.14,45000.0
2022-02-10 13:45:00,88.13,88.26,88.07,88.07,25200.0,88.13,88.26,88.07,88.07,25200.0
2022-02-10 13:50:00,88.14,88.18,88.02,88.17,15258.0,88.14,88.18,88.02,88.17,15258.0
2022-02-10 13:55:00,88.12,88.5,88.09,88.5,21186.0,88.12,88.5,88.09,88.5,21186.0
2022-02-10 14:00:00,88.48,88.59,88.3,88.3,4800.0,88.48,88.59,88.3,88.3,4800.0
2022-02-10 14:05:00,88.27,88.27,87.9,88.25,16728.0,88.27,88.27,87.9,88.25,16728.0
2022-02-10 14:10:00,88.15,88.15,88.02,88.06,8400.0,88.15,88.15,88.02,88.06,8400.0
2022-02-10 14:15:00,88.03,88.03,87.85,87.91,12000.0,88.03,88.03,87.85,87.91,12000.0
2022-02-10 14:20:00,87.9,88.09,87.79,88.09,53658.0,87.9,88.09,87.79,88.09,53658.0
2022-02-10 14:25:00,88.09,88.16,88.08,88.13,2700.0,88.09,88.16,88.08,88.13,2700.0
2022-02-10 14:30:00,88.17,88.33,88.15,88.2,11550.0,88.17,88.33,88.15,88.2,11550.0
2022-02-10 14:35:00,88.17,88.36,88.07,88.19,13398.0,88.17,88.36,88.07,88.19,13398.0
2022-02-10 14:40:00,88.31,88.31,88.08,88.1,15216.0,88.31,88.31,88.08,88.1,15216.0
2022-02-10 14:45:00,88.04,88.16,87.94,87.94,12900.0,88.04,88.16,87.94,87.94,12900.0
2022-02-10 14:50:00,87.87,87.98,87.75,87.81,8442.0,87.87,87.98,87.75,87.81,8442.0
2022-02-10 14:55:00,87.74,87.84,87.61,87.69,12000.0,87.74,87.84,87.61,87.69,12000.0
2022-02-10 15:00:00,87.52,87.75,87.52,87.71,6510.0,87.52,87.75,87.52,87.71,6510.0
2022-02-10 15:05:00,87.75,88.0,87.75,88.0,26520.0,87.75,88.0,87.75,88.0,26520.0
2022-02-10 15:10:00,88.04,88.14,87.99,88.03,28368.0,88.04,88.14,87.99,88.03,28368.0
2022-02-10 15:15:00,88.01,88.11,87.74,87.78,22290.0,88.01,88.11,87.74,87.78,22290.0
2022-02-10 15:20:00,87.83,87.96,87.74,87.96,22482.0,87.83,87.96,87.74,87.96,22482.0
2022-02-10 15:25:00,87.92,87.92,87.74,87.74,16824.0,87.92,87.92,87.74,87.74,16824.0
2022-02-10 15:30:00,87.63,87.66,87.47,87.47,26286.0,87.63,87.66,87.47,87.47,26286.0
2022-02-10 15:35:00,87.45,87.72,87.36,87.68,18696.0,87.45,87.72,87.36,87.68,18696.0
2022-02-10 15:40:00,87.71,87.71,87.48,87.61,34668.0,87.71,87.71,87.48,87.61,34668.0
2022-02-10 15:45:00,87.55,87.58,87.29,87.5,52890.0,87.55,87.58,87.29,87.5,52890.0
2022-02-10 15:50:00,87.46,87.9,87.43,87.64,69018.0,87.46,87.9,87.43,87.64,69018.0
2022-02-10 15:55:00,87.81,88.05,87.78,87.89,202140.0,87.81,88.05,87.78,87.89,202140.0
2022-02-11 09:30:00,88.49,89.33,88.3,88.49,92682.0,88.49,89.33,88.3,88.49,92682.0
2022-02-11 09:35:00,88.2,88.36,87.86,88.1,21702.0,88.2,88.36,87.86,88.1,21702.0
2022-02-11 09:40:00,87.94,88.55,87.8,88.3,17220.0,87.94,88.55,87.8,88.3,17220.0
2022-02-11 09:45:00,88.25,88.83,88.25,88.65,26508.0,88.25,88.83,88.25,88.65,26508.0
2022-02-11 09:50:00,88.62,88.7,88.21,88.3,16962.0,88.62,88.7,88.21,88.3,16962.0
2022-02-11 09:55:00,88.28,88.29,87.58,87.66,20016.0,88.28,88.29,87.58,87.66,20016.0
2022-02-11 10:00:00,87.67,88.32,87.67,88.21,20448.0,87.67,88.32,87.67,88.21,20448.0
2022-02-11 10:05:00,88.27,88.5,88.09,88.09,65448.0,88.27,88.5,88.09,88.09,65448.0
2022-02-11 10:10:00,88.34,88.34,88.01,88.17,14106.0,88.34,88.34,88.01,88.17,14106.0
2022-02-11 10:15:00,88.31,88.32,87.9,88.19,13800.0,88.31,88.32,87.9,88.19,13800.0
2022-02-11 10:20:00,88.44,88.5,88.29,88.42,18600.0,88.44,88.5,88.29,88.42,18600.0
2022-02-11 10:25:00,88.39,88.67,88.32,88.46,18804.0,88.39,88.67,88.32,88.46,18804.0
2022-02-11 10:30:00,88.64,88.79,88.51,88.51,8664.0,88.64,88.79,88.51,88.51,8664.0
2022-02-11 10:35:00,88.52,88.7,88.51,88.66,11424.0,88.52,88.7,88.51,88.66,11424.0
2022-02-11 10:40:00,88.79,88.79,88.68,88.68,21600.0,88.79,88.79,88.68,88.68,21600.0
2022-02-11 10:45:00,88.53,88.66,88.5,88.53,10386.0,88.53,88.66,88.5,88.53,10386.0
2022-02-11 10:50:00,88.6,88.6,88.12,88.12,10800.0,88.6,88.6,88.12,88.12,10800.0
2022-02-11 10:55:00,88.1,88.14,87.78,87.79,22044.0,88.1,88.14,87.78,87.79,22044.0
2022-02-11 11:00:00,87.92,88.06,87.92,87.96,10200.0,87.92,88.06,87.92,87.96,10200.0
2022-02-11 11:05:00,87.96,87.96,87.58,87.6,21156.0,87.96,87.96,87.58,87.6,21156.0
2022-02-11 11:10:00,87.6,87.66,87.29,87.29,40998.0,87.6,87.66,87.29,87.29,40998.0
2022-02-11 11:15:00,87.33,87.41,87.17,87.39,19428.0,87.33,87.41,87.17,87.39,19428.0
2022-02-11 11:20:00,87.4,87.8,87.4,87.8,11400.0,87.4,87.8,87.4,87.8,11400.0
2022-02-11 11:25:00,87.75,87.79,87.35,87.35,13800.0,87.75,87.79,87.35,87.35,13800.0
2022-02-11 11:30:00,87.55,87.56,87.27,87.27,12870.0,87.55,87.56,87.27,87.27,12870.0
2022-02-11 11:35:00,87.3,87.32,87.13,87.29,12900.0,87.3,87.32,87.13,87.29,12900.0
2022-02-11 11:40:00,87.26,87.61,87.15,87.41,18432.0,87.26,87.61,87.15,87.41,18432.0
2022-02-11 11:45:00,87.66,87.84,87.41,87.78,15306.0,87.66,87.84,87.41,87.78,15306.0
2022-02-11 11:50:00,87.74,87.76,87.43,87.76,9390.0,87.74,87.76,87.43,87.76,9390.0
2022-02-11 11:55:00,87.75,87.85,87.58,87.68,4800.0,87.75,87.85,87.58,87.68,4800.0
2022-02-11 12:00:00,87.56,87.72,87.47,87.48,27948.0,87.56,87.72,87.47,87.48,27948.0
2022-02-11 12:05:00,87.44,87.7,87.44,87.66,4200.0,87.44,87.7,87.44,87.66,4200.0
2022-02-11 12:10:00,87.68,87.91,87.65,87.79,10884.0,87.68,87.91,87.65,87.79,10884.0
2022-02-11 12:15:00,87.74,87.74,87.43,87.49,9030.0,87.74,87.74,87.43,87.49,9030.0
2022-02-11 12:20:00,87.48,87.57,87.43,87.57,396642.0,87.48,87.57,87.43,87.57,396642.0
2022-02-11 12:25:00,87.5,87.62,87.45,87.62,10314.0,87.5,87.62,87.45,87.62,10314.0
2022-02-11 12:30:00,87.58,87.74,87.58,87.65,5100.0,87.58,87.74,87.58,87.65,5100.0
2022-02-11 12:35:00,87.66,87.69,87.54,87.69,7200.0,87.66,87.69,87.54,87.69,7200.0
2022-02-11 12:40:00,87.76,87.76,87.67,87.67,1200.0,87.76,87.76,87.67,87.67,1200.0
2022-02-11 12:45:00,87.65,87.73,87.55,87.55,12018.0,87.65,87.73,87.55,87.55,12018.0
2022-02-11 12:50:00,87.51,87.58,87.2,87.2,4200.0,87.51,87.58,87.2,87.2,4200.0
2022-02-11 12:55:00,87.25,87.32,87.05,87.05,6000.0,87.25,87.32,87.05,87.05,6000.0
2022-02-11 13:00:00,87.13,87.15,87.04,87.07,15204.0,87.13,87.15,87.04,87.07,15204.0
2022-02-11 13:05:00,87.14,87.36,87.05,87.36,15306.0,87.14,87.36,87.05,87.36,15306.0
2022-02-11 13:10:00,87.1,87.1,87.02,87.02,1884.0,87.1,87.1,87.02,87.02,1884.0
2022-02-11 13:15:00,87.15,87.31,87.12,87.31,3000.0,87.15,87.31,87.12,87.31,3000.0
2022-02-11 13:20:00,87.33,87.39,87.25,87.32,3276.0,87.33,87.39,87.25,87.32,3276.0
2022-02-11 13:25:00,87.25,87.25,86.84,86.84,54930.0,87.25,87.25,86.84,86.84,54930.0
2022-02-11 13:30:00,86.8,86.8,86.55,86.62,16806.0,86.8,86.8,86.55,86.62,16806.0
2022-02-11 13:35:00,86.5,86.6,86.33,86.37,33240.0,86.5,86.6,86.33,86.37,33240.0
2022-02-11 13:40:00,86.37,86.5,86.01,86.02,98406.0,86.37,86.5,86.01,86.02,98406.0
2022-02-11 13:45:00,86.02,86.02,85.69,85.77,51126.0,86.02,86.02,85.69,85.77,51126.0
2022-02-11 13:50:00,85.8,85.92,85.55,85.92,86622.0,85.8,85.92,85.55,85.92,86622.0
2022-02-11 13:55:00,85.89,85.89,85.49,85.5,64710.0,85.89,85.89,85.49,85.5,64710.0
2022-02-11 14:00:00,85.57,85.59,85.0,85.22,334566.0,85.57,85.59,85.0,85.22,334566.0
2022-02-11 14:05:00,85.23,85.23,84.83,84.9,239790.0,85.23,85.23,84.83,84.9,239790.0
2022-02-11 14:10:00,85.04,85.15,84.84,85.15,53808.0,85.04,85.15,84.84,85.15,53808.0
2022-02-11 14:15:00,85.09,85.73,85.08,85.5,100266.0,85.09,85.73,85.08,85.5,100266.0
2022-02-11 14:20:00,85.37,85.38,84.95,84.95,34392.0,85.37,85.38,84.95,84.95,34392.0
2022-02-11 14:25:00,84.98,85.06,84.85,84.85,32100.0,84.98,85.06,84.85,84.85,32100.0
2022-02-11 14:30:00,84.97,85.41,84.83,85.33,25230.0,84.97,85.41,84.83,85.33,25230.0
2022-02-11 14:35:00,85.29,85.31,85.14,85.23,8898.0,85.29,85.31,85.14,85.23,8898.0
2022-02-11 14:40:00,85.39,85.39,84.93,85.03,16440.0,85.39,85.39,84.93,85.03,16440.0
2022-02-11 14:45:00,85.0,85.0,84.76,84.88,460470.0,85.0,85.0,84.76,84.88,460470.0
2022-02-11 14:50:00,84.71,84.83,84.45,84.58,45864.0,84.71,84.83,84.45,84.58,45864.0
2022-02-11 14:55:00,84.64,84.98,84.61,84.95,17964.0,84.64,84.98,84.61,84.95,17964.0
2022-02-11 15:00:00,85.0,85.55,85.0,85.55,20154.0,85.0,85.55,85.0,85.55,20154.0
2022-02-11 15:05:00,85.55,85.58,85.23,85.29,25200.0,85.55,85.58,85.23,85.29,25200.0
2022-02-11 15:10:00,85.29,85.37,85.11,85.21,38148.0,85.29,85.37,85.11,85.21,38148.0
2022-02-11 15:15:00,85.17,85.56,85.17,85.3,34260.0,85.17,85.56,85.17,85.3,34260.0
2022-02-11 15:20:00,85.29,85.48,85.22,85.41,74448.0,85.29,85.48,85.22,85.41,74448.0
2022-02-11 15:25:00,85.39,85.48,85.1,85.18,28938.0,85.39,85.48,85.1,85.18,28938.0
2022-02-11 15:30:00,85.18,85.26,85.01,85.07,33666.0,85.18,85.26,85.01,85.07,33666.0
2022-02-11 15:35:00,85.14,85.14,84.88,84.94,23760.0,85.14,85.14,84.88,84.94,23760.0
2022-02-11 15:40:00,84.94,85.07,84.74,84.98,46794.0,84.94,85.07,84.74,84.98,46794.0
2022-02-11 15:45:00,85.04,85.39,84.95,85.39,38910.0,85.04,85.39,84.95,85.39,38910.0
2022-02-11 15:50:00,85.38,85.56,85.18,85.34,147360.0,85.38,85.56,85.18,85.34,147360.0
2022-02-11 15:55:00,85.4,85.52,85.03,85.03,192858.0,85.4,85.52,85.03,85.03,192858.0
2022-02-14 09:30:00,84.31,85.2,84.31,85.17,82146.0,84.31,85.2,84.31,85.17,82146.0
2022-02-14 09:35:00,85.3,85.82,85.27,85.67,20538.0,85.3,85.82,85.27,85.67,20538.0
2022-02-14 09:40:00,85.68,85.72,85.48,85.59,29934.0,85.68,85.72,85.48,85.59,29934.0
2022-02-14 09:45:00,85.59,85.67,85.33,85.67,18942.0,85.59,85.67,85.33,85.67,18942.0
2022-02-14 09:50:00,85.75,86.48,85.66,86.28,31260.0,85.75,86.48,85.66,86.28,31260.0
2022-02-14 09:55:00,86.42,86.61,86.08,86.12,49428.0,86.42,86.61,86.08,86.12,49428.0
2022-02-14 10:00:00,86.22,86.32,85.73,85.79,46938.0,86.22,86.32,85.73,85.79,46938.0
2022-02-14 10:05:00,85.8,86.42,85.72,86.18,16500.0,85.8,86.42,85.72,86.18,16500.0
2022-02-14 10:10:00,86.46,86.63,86.29,86.38,23358.0,86.46,86.63,86.29,86.38,23358.0
2022-02-14 10:15:00,86.33,86.33,85.92,86.0,7800.0,86.33,86.33,85.92,86.0,7800.0
2022-02-14 10:20:00,85.96,86.26,85.79,86.09,23388.0,85.96,86.26,85.79,86.09,23388.0
2022-02-14 10:25:00,86.07,86.3,85.98,86.17,7704.0,86.07,86.3,85.98,86.17,7704.0
2022-02-14 10:30:00,86.23,86.39,85.83,86.07,19830.0,86.23,86.39,85.83,86.07,19830.0
2022-02-14 10:35:00,86.04,86.15,85.96,86.15,11400.0,86.04,86.15,85.96,86.15,11400.0
2022-02-14 10:40:00,86.06,86.32,86.06,86.32,19218.0,86.06,86.32,86.06,86.32,19218.0
2022-02-14 10:45:00,86.36,86.76,86.27,86.63,73620.0,86.36,86.76,86.27,86.63,73620.0
2022-02-14 10:50:00,86.71,86.92,86.68,86.92,49272.0,86.71,86.92,86.68,86.92,49272.0
2022-02-14 10:55:00,86.99,87.14,86.55,86.76,25200.0,86.99,87.14,86.55,86.76,25200.0
2022-02-14 11:00:00,86.67,86.93,86.64,86.83,45894.0,86.67,86.93,86.64,86.83,45894.0
2022-02-14 11:05:00,86.85,86.93,86.77,86.85,28836.0,86.85,86.93,86.77,86.85,28836.0
2022-02-14 11:10:00,86.92,86.92,86.59,86.67,21096.0,86.92,86.92,86.59,86.67,21096.0
2022-02-14 11:15:00,86.64,86.94,86.63,86.94,7920.0,86.64,86.94,86.63,86.94,7920.0
2022-02-14 11:20:00,86.85,87.33,86.78,87.17,76554.0,86.85,87.33,86.78,87.17,76554.0
2022-02-14 11:25:00,87.34,87.41,87.22,87.39,76902.0,87.34,87.41,87.22,87.39,76902.0
2022-02-14 11:30:00,87.39,87.52,87.25,87.38,137760.0,87.39,87.52,87.25,87.38,137760.0
2022-02-14 11:35:00,87.45,87.45,87.2,87.27,107130.0,87.45,87.45,87.2,87.27,107130.0
2022-02-14 11:40:00,87.35,87.56,87.32,87.38,118200.0,87.35,87.56,87.32,87.38,118200.0
2022-02-14 11:45:00,87.41,87.5,87.33,87.36,31014.0,87.41,87.5,87.33,87.36,31014.0
2022-02-14 11:50:00,87.39,87.41,86.91,86.93,20748.0,87.39,87.41,86.91,86.93,20748.0
2022-02-14 11:55:00,86.93,86.93,86.77,86.84,9600.0,86.93,86.93,86.77,86.84,9600.0
2022-02-14 12:00:00,86.85,87.17,86.73,87.14,21606.0,86.85,87.17,86.73,87.14,21606.0
2022-02-14 12:05:00,87.14,87.21,86.93,86.93,13800.0,87.14,87.21,86.93,86.93,13800.0
2022-02-14 12:10:00,87.02,87.02,86.77,86.77,4800.0,87.02,87.02,86.77,86.77,4800.0
2022-02-14 12:15:00,86.87,87.02,86.83,87.0,139188.0,86.87,87.02,86.83,87.0,139188.0
2022-02-14 12:20:00,87.02,87.33,87.02,87.25,16200.0,87.02,87.33,87.02,87.25,16200.0
2022-02-14 12:25:00,87.25,87.32,87.15,87.28,44760.0,87.25,87.32,87.15,87.28,44760.0
2022-02-14 12:30:00,87.31,87.67,87.31,87.67,40296.0,87.31,87.67,87.31,87.67,40296.0
2022-02-14 12:35:00,87.67,87.69,87.52,87.62,32202.0,87.67,87.69,87.52,87.62,32202.0
2022-02-14 12:40:00,87.58,87.66,87.4,87.42,34200.0,87.58,87.66,87.4,87.42,34200.0
2022-02-14 12:45:00,87.45,87.69,87.39,87.66,39780.0,87.45,87.69,87.39,87.66,39780.0
2022-02-14 12:50:00,87.64,87.72,87.49,87.68,42954.0,87.64,87.72,87.49,87.68,42954.0
2022-02-14 12:55:00,87.58,87.61,87.23,87.57,70104.0,87.58,87.61,87.23,87.57,70104.0
2022-02-14 13:00:00,87.57,87.88,87.55,87.79,168108.0,87.57,87.88,87.55,87.79,168108.0
2022-02-14 13:05:00,87.74,87.78,87.5,87.5,9600.0,87.74,87.78,87.5,87.5,9600.0
2022-02-14 13:10:00,87.58,87.58,87.35,87.48,10830.0,87.58,87.58,87.35,87.48,10830.0
2022-02-14 13:15:00,87.35,87.49,87.35,87.45,15600.0,87.35,87.49,87.35,87.45,15600.0
2022-02-14 13:20:00,87.45,87.49,87.21,87.21,18600.0,87.45,87.49,87.21,87.21,18600.0
2022-02-14 13:25:00,87.13,87.17,87.03,87.11,28110.0,87.13,87.17,87.03,87.11,28110.0
2022-02-14 13:30:00,87.11,87.18,87.0,87.1,12600.0,87.11,87.18,87.0,87.1,12600.0
2022-02-14 13:35:00,87.13,87.19,87.02,87.02,14100.0,87.13,87.19,87.02,87.02,14100.0
2022-02-14 13:40:00,87.0,87.1,86.95,87.04,51204.0,87.0,87.1,86.95,87.04,51204.0
2022-02-14 13:45:00,87.04,87.05,86.96,87.0,54294.0,87.04,87.05,86.96,87.0,54294.0
2022-02-14 13:50:00,87.0,87.01,86.59,86.85,161976.0,87.0,87.01,86.59,86.85,161976.0
2022-02-14 13:55:00,86.9,87.37,86.72,86.72,294846.0,86.9,87.37,86.72,86.72,294846.0
2022-02-14 14:00:00,86.61,86.77,86.4,86.53,63894.0,86.61,86.77,86.4,86.53,63894.0
2022-02-14 14:05:00,86.56,86.67,86.41,86.41,50466.0,86.56,86.67,86.41,86.41,50466.0
2022-02-14 14:10:00,86.45,86.87,86.42,86.84,38520.0,86.45,86.87,86.42,86.84,38520.0
2022-02-14 14:15:00,86.71,86.87,86.65,86.87,27600.0,86.71,86.87,86.65,86.87,27600.0
2022-02-14 14:20:00,86.87,86.98,86.69,86.7,20376.0,86.87,86.98,86.69,86.7,20376.0
2022-02-14 14:25:00,86.7,87.11,86.4,87.04,40614.0,86.7,87.11,86.4,87.04,40614.0
2022-02-14 14:30:00,87.11,87.25,86.94,87.2,37278.0,87.11,87.25,86.94,87.2,37278.0
2022-02-14 14:35:00,87.16,87.16,87.03,87.03,10200.0,87.16,87.16,87.03,87.03,10200.0
2022-02-14 14:40:00,87.13,87.23,86.9,86.93,18816.0,87.13,87.23,86.9,86.93,18816.0
2022-02-14 14:45:00,86.82,86.94,86.7,86.82,22800.0,86.82,86.94,86.7,86.82,22800.0
2022-02-14 14:50:00,86.92,87.22,86.91,87.06,18636.0,86.92,87.22,86.91,87.06,18636.0
2022-02-14 14:55:00,87.0,87.09,86.95,87.01,16200.0,87.0,87.09,86.95,87.01,16200.0
2022-02-14 15:00:00,87.07,87.1,86.8,86.88,20562.0,87.07,87.1,86.8,86.88,20562.0
2022-02-14 15:05:00,86.85,87.02,86.65,87.02,29694.0,86.85,87.02,86.65,87.02,29694.0
2022-02-14 15:10:00,87.11,87.11,86.81,86.98,33000.0,87.11,87.11,86.81,86.98,33000.0
2022-02-14 15:15:00,87.06,87.1,86.67,87.0,49290.0,87.06,87.1,86.67,87.0,49290.0
2022-02-14 15:20:00,86.84,87.3,86.77,87.24,67590.0,86.84,87.3,86.77,87.24,67590.0
2022-02-14 15:25:00,87.15,87.34,87.04,87.12,34098.0,87.15,87.34,87.04,87.12,34098.0
2022-02-14 15:30:00,87.04,87.24,87.04,87.14,24822.0,87.04,87.24,87.04,87.14,24822.0
2022-02-14 15:35:00,87.09,87.26,86.95,86.95,36696.0,87.09,87.26,86.95,86.95,36696.0
2022-02-14 15:40:00,87.02,87.17,86.84,87.02,49596.0,87.02,87.17,86.84,87.02,49596.0
2022-02-14 15:45:00,87.04,87.26,86.76,87.12,59322.0,87.04,87.26,86.76,87.12,59322.0
2022-02-14 15:50:00,86.98,86.99,86.67,86.92,124278.0,86.98,86.99,86.67,86.92,124278.0
2022-02-14 15:55:00,86.88,87.07,86.75,86.81,247032.0,86.88,87.07,86.75,86.81,247032.0
2022-02-15 09:30:00,87.84,88.57,87.79,88.51,113640.0,87.84,88.57,87.79,88.51,113640.0
2022-02-15 09:35:00,88.44,88.67,87.92,88.55,54492.0,88.44,88.67,87.92,88.55,54492.0
2022-02-15 09:40:00,88.67,88.67,88.37,88.66,93582.0,88.67,88.67,88.37,88.66,93582.0
2022-02-15 09:45:00,88.67,88.8,88.5,88.68,57408.0,88.67,88.8,88.5,88.68,57408.0
2022-02-15 09:50:00,88.68,88.75,88.42,88.75,96714.0,88.68,88.75,88.42,88.75,96714.0
2022-02-15 09:55:00,88.64,89.27,88.62,89.27,32100.0,88.64,89.27,88.62,89.27,32100.0
2022-02-15 10:00:00,89.1,89.18,88.6,88.66,55824.0,89.1,89.18,88.6,88.66,55824.0
2022-02-15 10:05:00,88.63,88.8,88.33,88.45,101334.0,88.63,88.8,88.33,88.45,101334.0
2022-02-15 10:10:00,88.38,88.47,88.08,88.17,57906.0,88.38,88.47,88.08,88.17,57906.0
2022-02-15 10:15:00,88.24,88.24,87.97,88.06,75930.0,88.24,88.24,87.97,88.06,75930.0
2022-02-15 10:20:00,88.07,88.08,87.59,87.68,162324.0,88.07,88.08,87.59,87.68,162324.0
2022-02-15 10:25:00,87.73,87.87,87.59,87.77,37200.0,87.73,87.87,87.59,87.77,37200.0
2022-02-15 10:30:00,87.85,88.15,87.75,87.83,17514.0,87.85,88.15,87.75,87.83,17514.0
2022-02-15 10:35:00,87.84,87.84,87.65,87.65,24570.0,87.84,87.84,87.65,87.65,24570.0
2022-02-15 10:40:00,87.65,88.0,87.62,87.96,45780.0,87.65,88.0,87.62,87.96,45780.0
2022-02-15 10:45:00,88.01,88.01,87.71,87.93,42594.0,88.01,88.01,87.71,87.93,42594.0
2022-02-15 10:50:00,88.06,88.06,87.69,87.74,22374.0,88.06,88.06,87.69,87.74,22374.0
2022-02-15 10:55:00,87.68,87.85,87.59,87.59,107466.0,87.68,87.85,87.59,87.59,107466.0
2022-02-15 11:00:00,87.59,87.92,87.59,87.79,25806.0,87.59,87.92,87.59,87.79,25806.0
2022-02-15 11:05:00,87.86,87.97,87.69,87.96,19200.0,87.86,87.97,87.69,87.96,19200.0
2022-02-15 11:10:00,87.87,87.91,87.62,87.63,32460.0,87.87,87.91,87.62,87.63,32460.0
2022-02-15 11:15:00,87.61,87.62,87.35,87.36,65946.0,87.61,87.62,87.35,87.36,65946.0
2022-02-15 11:20:00,87.4,87.59,87.36,87.41,40206.0,87.4,87.59,87.36,87.41,40206.0
2022-02-15 11:25:00,87.42,87.62,87.38,87.62,38358.0,87.42,87.62,87.38,87.62,38358.0
2022-02-15 11:30:00,87.69,87.82,87.68,87.79,21000.0,87.69,87.82,87.68,87.79,21000.0
2022-02-15 11:35:00,87.76,88.22,87.76,88.2,26958.0,87.76,88.22,87.76,88.2,26958.0
2022-02-15 11:40:00,88.17,88.3,88.04,88.3,41748.0,88.17,88.3,88.04,88.3,41748.0
2022-02-15 11:45:00,88.19,88.38,88.19,88.23,14052.0,88.19,88.38,88.19,88.23,14052.0
2022-02-15 11:50:00,88.27,88.28,88.01,88.04,19902.0,88.27,88.28,88.01,88.04,19902.0
2022-02-15 11:55:00,88.0,88.07,87.97,88.01,28134.0,88.0,88.07,87.97,88.01,28134.0
2022-02-15 12:00:00,87.98,88.0,87.87,87.92,28200.0,87.98,88.0,87.87,87.92,28200.0
2022-02-15 12:05:00,87.91,87.94,87.76,87.79,27966.0,87.91,87.94,87.76,87.79,27966.0
2022-02-15 12:10:00,87.78,87.85,87.67,87.67,20814.0,87.78,87.85,87.67,87.67,20814.0
2022-02-15 12:15:00,87.62,87.62,87.21,87.29,24570.0,87.62,87.62,87.21,87.29,24570.0
2022-02-15 12:20:00,87.28,87.35,87.2,87.25,36294.0,87.28,87.35,87.2,87.25,36294.0
2022-02-15 12:25:00,87.25,87.5,87.23,87.4,66012.0,87.25,87.5,87.23,87.4,66012.0
2022-02-15 12:30:00,87.37,87.47,87.23,87.31,73740.0,87.37,87.47,87.23,87.31,73740.0
2022-02-15 12:35:00,87.36,87.48,87.35,87.37,64296.0,87.36,87.48,87.35,87.37,64296.0
2022-02-15 12:40:00,87.4,87.4,87.26,87.4,104898.0,87.4,87.4,87.26,87.4,104898.0
2022-02-15 12:45:00,87.35,87.35,86.97,87.11,105516.0,87.35,87.35,86.97,87.11,105516.0
2022-02-15 12:50:00,87.15,87.74,87.15,87.74,67758.0,87.15,87.74,87.15,87.74,67758.0
2022-02-15 12:55:00,87.76,88.03,87.74,87.92,180408.0,87.76,88.03,87.74,87.92,180408.0
2022-02-15 13:00:00,87.91,87.91,87.74,87.87,9600.0,87.91,87.91,87.74,87.87,9600.0
2022-02-15 13:05:00,87.84,87.88,87.74,87.85,13950.0,87.84,87.88,87.74,87.85,13950.0
2022-02-15 13:10:00,87.81,87.82,87.68,87.72,6600.0,87.81,87.82,87.68,87.72,6600.0
2022-02-15 13:15:00,87.59,87.64,87.49,87.58,20562.0,87.59,87.64,87.49,87.58,20562.0
2022-02-15 13:20:00,87.69,87.87,87.69,87.79,11400.0,87.69,87.87,87.69,87.79,11400.0
2022-02-15 13:25:00,87.84,87.84,87.66,87.72,115080.0,87.84,87.84,87.66,87.72,115080.0
2022-02-15 13:30:00,87.72,87.82,87.69,87.77,112710.0,87.72,87.82,87.69,87.77,112710.0
2022-02-15 13:35:00,87.77,87.77,87.58,87.61,28704.0,87.77,87.77,87.58,87.61,28704.0
2022-02-15 13:40:00,87.66,87.7,87.58,87.58,28200.0,87.66,87.7,87.58,87.58,28200.0
2022-02-15 13:45:00,87.56,87.67,87.56,87.64,16692.0,87.56,87.67,87.56,87.64,16692.0
2022-02-15 13:50:00,87.6,87.64,87.55,87.58,30600.0,87.6,87.64,87.55,87.58,30600.0
2022-02-15 13:55:00,87.56,87.71,87.56,87.67,32022.0,87.56,87.71,87.56,87.67,32022.0
2022-02-15 14:00:00,87.72,87.99,87.72,87.85,17700.0,87.72,87.99,87.72,87.85,17700.0
2022-02-15 14:05:00,87.82,87.82,87.58,87.69,21120.0,87.82,87.82,87.58,87.69,21120.0
2022-02-15 14:10:00,87.72,87.8,87.64,87.73,19590.0,87.72,87.8,87.64,87.73,19590.0
2022-02-15 14:15:00,87.71,87.9,87.61,87.86,34296.0,87.71,87.9,87.61,87.86,34296.0
2022-02-15 14:20:00,87.89,88.04,87.79,87.83,19896.0,87.89,88.04,87.79,87.83,19896.0
2022-02-15 14:25:00,87.83,87.83,87.76,87.76,9234.0,87.83,87.83,87.76,87.76,9234.0
2022-02-15 14:30:00,87.77,87.77,87.7,87.75,7800.0,87.77,87.77,87.7,87.75,7800.0
2022-02-15 14:35:00,87.77,87.83,87.75,87.79,18240.0,87.77,87.83,87.75,87.79,18240.0
2022-02-15 14:40:00,87.74,87.74,87.47,87.73,23376.0,87.74,87.74,87.47,87.73,23376.0
2022-02-15 14:45:00,87.73,87.82,87.73,87.76,6120.0,87.73,87.82,87.73,87.76,6120.0
2022-02-15 14:50:00,87.72,87.81,87.56,87.72,14220.0,87.72,87.81,87.56,87.72,14220.0
2022-02-15 14:55:00,87.77,87.83,87.77,87.83,6414.0,87.77,87.83,87.77,87.83,6414.0
2022-02-15 15:00:00,87.89,88.1,87.86,88.07,20010.0,87.89,88.1,87.86,88.07,20010.0
2022-02-15 15:05:00,88.08,88.17,88.06,88.1,20712.0,88.08,88.17,88.06,88.1,20712.0
2022-02-15 15:10:00,88.1,88.11,88.0,88.06,26010.0,88.1,88.11,88.0,88.06,26010.0
2022-02-15 15:15:00,88.05,88.06,87.92,87.95,13878.0,88.05,88.06,87.92,87.95,13878.0
2022-02-15 15:20:00,87.89,87.93,87.78,87.86,17022.0,87.89,87.93,87.78,87.86,17022.0
2022-02-15 15:25:00,87.89,87.95,87.8,87.84,12180.0,87.89,87.95,87.8,87.84,12180.0
2022-02-15 15:30:00,87.82,87.84,87.5,87.55,35010.0,87.82,87.84,87.5,87.55,35010.0
2022-02-15 15:35:00,87.59,87.85,87.47,87.65,61752.0,87.59,87.85,87.47,87.65,61752.0
2022-02-15 15:40:00,87.64,87.94,87.52,87.89,58998.0,87.64,87.94,87.52,87.89,58998.0
2022-02-15 15:45:00,87.88,87.92,87.65,87.76,60792.0,87.88,87.92,87.65,87.76,60792.0
2022-02-15 15:50:00,87.89,88.1,87.77,87.81,171246.0,87.89,88.1,87.77,87.81,171246.0
2022-02-15 15:55:00,87.8,87.87,87.64,87.68,312390.0,87.8,87.87,87.64,87.68,312390.0
2022-02-16 09:30:00,86.48,86.93,86.12,86.55,126558.0,86.48,86.93,86.12,86.55,126558.0
2022-02-16 09:35:00,86.6,86.67,86.14,86.14,38796.0,86.6,86.67,86.14,86.14,38796.0
2022-02-16 09:40:00,86.11,86.13,85.76,85.92,79782.0,86.11,86.13,85.76,85.92,79782.0
2022-02-16 09:45:00,86.0,86.39,85.92,86.26,52620.0,86.0,86.39,85.92,86.26,52620.0
2022-02-16 09:50:00,86.24,86.28,85.92,85.98,78858.0,86.24,86.28,85.92,85.98,78858.0
2022-02-16 09:55:00,86.1,86.42,86.1,86.3,37944.0,86.1,86.42,86.1,86.3,37944.0
2022-02-16 10:00:00,86.27,86.58,86.17,86.57,108756.0,86.27,86.58,86.17,86.57,108756.0
2022-02-16 10:05:00,86.43,86.59,86.43,86.53,6900.0,86.43,86.59,86.43,86.53,6900.0
2022-02-16 10:10:00,86.56,86.7,86.46,86.7,7200.0,86.56,86.7,86.46,86.7,7200.0
2022-02-16 10:15:00,86.56,86.56,86.18,86.39,28140.0,86.56,86.56,86.18,86.39,28140.0
2022-02-16 10:20:00,86.36,86.68,86.22,86.68,19500.0,86.36,86.68,86.22,86.68,19500.0
2022-02-16 10:25:00,86.67,86.82,86.63,86.69,14664.0,86.67,86.82,86.63,86.69,14664.0
2022-02-16 10:30:00,86.74,86.88,86.61,86.88,38526.0,86.74,86.88,86.61,86.88,38526.0
2022-02-16 10:35:00,86.91,86.98,86.73,86.83,45828.0,86.91,86.98,86.73,86.83,45828.0
2022-02-16 10:40:00,86.83,87.38,86.83,87.34,35460.0,86.83,87.38,86.83,87.34,35460.0
2022-02-16 10:45:00,87.43,87.5,87.42,87.42,5100.0,87.43,87.5,87.42,87.42,5100.0
2022-02-16 10:50:00,87.52,87.63,87.34,87.39,22182.0,87.52,87.63,87.34,87.39,22182.0
2022-02-16 10:55:00,87.45,87.55,87.33,87.33,9222.0,87.45,87.55,87.33,87.33,9222.0
2022-02-16 11:00:00,87.4,87.45,87.27,87.39,13362.0,87.4,87.45,87.27,87.39,13362.0
2022-02-16 11:05:00,87.38,87.74,87.38,87.63,27792.0,87.38,87.74,87.38,87.63,27792.0
2022-02-16 11:10:00,87.63,87.66,87.44,87.45,14826.0,87.63,87.66,87.44,87.45,14826.0
2022-02-16 11:15:00,87.4,87.48,87.09,87.09,25320.0,87.4,87.48,87.09,87.09,25320.0
2022-02-16 11:20:00,87.13,87.14,86.98,87.14,18000.0,87.13,87.14,86.98,87.14,18000.0
2022-02-16 11:25:00,87.05,87.37,87.05,87.25,35898.0,87.05,87.37,87.05,87.25,35898.0
2022-02-16 11:30:00,87.21,87.24,87.05,87.05,7800.0,87.21,87.24,87.05,87.05,7800.0
2022-02-16 11:35:00,87.04,87.05,86.93,86.96,6114.0,87.04,87.05,86.93,86.96,6114.0
2022-02-16 11:40:00,87.07,87.07,86.94,86.94,1800.0,87.07,87.07,86.94,86.94,1800.0
2022-02-16 11:45:00,87.0,87.04,86.92,86.97,6366.0,87.0,87.04,86.92,86.97,6366.0
2022-02-16 11:50:00,87.02,87.23,87.02,87.16,6792.0,87.02,87.23,87.02,87.16,6792.0
2022-02-16 11:55:00,87.24,87.24,87.13,87.13,8058.0,87.24,87.24,87.13,87.13,8058.0
2022-02-16 12:00:00,87.19,87.29,87.17,87.17,6678.0,87.19,87.29,87.17,87.17,6678.0
2022-02-16 12:05:00,87.16,87.16,87.14,87.14,1800.0,87.16,87.16,87.14,87.14,1800.0
2022-02-16 12:10:00,87.07,87.12,87.04,87.05,6600.0,87.07,87.12,87.04,87.05,6600.0
2022-02-16 12:15:00,87.05,87.07,87.03,87.03,5400.0,87.05,87.07,87.03,87.03,5400.0
2022-02-16 12:20:00,86.98,87.09,86.98,87.04,9192.0,86.98,87.09,86.98,87.04,9192.0
2022-02-16 12:25:00,87.05,87.11,86.98,87.06,24036.0,87.05,87.11,86.98,87.06,24036.0
2022-02-16 12:30:00,87.06,87.14,86.84,86.92,31410.0,87.06,87.14,86.84,86.92,31410.0
2022-02-16 12:35:00,86.85,86.88,86.82,86.84,59136.0,86.85,86.88,86.82,86.84,59136.0
2022-02-16 12:40:00,86.83,86.99,86.83,86.97,18618.0,86.83,86.99,86.83,86.97,18618.0
2022-02-16 12:45:00,86.98,87.06,86.88,87.06,38292.0,86.98,87.06,86.88,87.06,38292.0
2022-02-16 12:50:00,87.07,87.24,87.04,87.11,14892.0,87.07,87.24,87.04,87.11,14892.0
2022-02-16 12:55:00,87.08,87.12,87.03,87.03,1800.0,87.08,87.12,87.03,87.03,1800.0
2022-02-16 13:00:00,86.96,86.96,86.77,86.77,9702.0,86.96,86.96,86.77,86.77,9702.0
2022-02-16 13:05:00,86.76,86.8,86.7,86.7,10296.0,86.76,86.8,86.7,86.7,10296.0
2022-02-16 13:10:00,86.67,86.69,86.58,86.6,23304.0,86.67,86.69,86.58,86.6,23304.0
2022-02-16 13:15:00,86.66,86.75,86.62,86.72,18000.0,86.66,86.75,86.62,86.72,18000.0
2022-02-16 13:20:00,86.74,86.77,86.74,86.77,2400.0,86.74,86.77,86.74,86.77,2400.0
2022-02-16 13:25:00,86.83,87.07,86.8,87.06,24000.0,86.83,87.07,86.8,87.06,24000.0
2022-02-16 13:30:00,87.06,87.06,86.85,86.88,30726.0,87.06,87.06,86.85,86.88,30726.0
2022-02-16 13:35:00,86.85,87.02,86.73,87.01,51786.0,86.85,87.02,86.73,87.01,51786.0
2022-02-16 13:40:00,86.99,87.15,86.99,87.1,7500.0,86.99,87.15,86.99,87.1,7500.0
2022-02-16 13:45:00,87.14,87.28,87.14,87.28,11154.0,87.14,87.28,87.14,87.28,11154.0
2022-02-16 13:50:00,87.27,87.32,87.18,87.26,29268.0,87.27,87.32,87.18,87.26,29268.0
2022-02-16 13:55:00,87.16,87.2,87.13,87.2,9000.0,87.16,87.2,87.13,87.2,9000.0
2022-02-16 14:00:00,87.59,87.62,86.96,87.3,27426.0,87.59,87.62,86.96,87.3,27426.0
2022-02-16 14:05:00,87.3,87.63,87.28,87.52,8160.0,87.3,87.63,87.28,87.52,8160.0
2022-02-16 14:10:00,87.63,87.63,87.33,87.34,9300.0,87.63,87.63,87.33,87.34,9300.0
2022-02-16 14:15:00,87.18,87.42,87.18,87.42,15966.0,87.18,87.42,87.18,87.42,15966.0
2022-02-16 14:20:00,87.32,87.72,87.32,87.67,10200.0,87.32,87.72,87.32,87.67,10200.0
2022-02-16 14:25:00,87.76,87.93,87.66,87.87,38148.0,87.76,87.93,87.66,87.87,38148.0
2022-02-16 14:30:00,87.93,88.13,87.93,87.99,37188.0,87.93,88.13,87.93,87.99,37188.0
2022-02-16 14:35:00,87.98,88.02,87.87,87.94,18000.0,87.98,88.02,87.87,87.94,18000.0
2022-02-16 14:40:00,87.84,87.89,87.7,87.86,23082.0,87.84,87.89,87.7,87.86,23082.0
2022-02-16 14:45:00,87.82,87.9,87.65,87.65,25194.0,87.82,87.9,87.65,87.65,25194.0
2022-02-16 14:50:00,87.59,87.67,87.51,87.59,15900.0,87.59,87.67,87.51,87.59,15900.0
2022-02-16 14:55:00,87.61,87.91,87.6,87.88,18504.0,87.61,87.91,87.6,87.88,18504.0
2022-02-16 15:00:00,87.99,88.28,87.89,88.28,15750.0,87.99,88.28,87.89,88.28,15750.0
2022-02-16 15:05:00,88.25,88.31,88.17,88.3,23646.0,88.25,88.31,88.17,88.3,23646.0
2022-02-16 15:10:00,88.31,88.33,88.04,88.12,18324.0,88.31,88.33,88.04,88.12,18324.0
2022-02-16 15:15:00,88.1,88.32,88.05,88.18,15774.0,88.1,88.32,88.05,88.18,15774.0
2022-02-16 15:20:00,88.2,88.24,88.1,88.21,12300.0,88.2,88.24,88.1,88.21,12300.0
2022-02-16 15:25:00,88.23,88.23,88.13,88.22,16800.0,88.23,88.23,88.13,88.22,16800.0
2022-02-16 15:30:00,88.27,88.29,87.73,87.75,66900.0,88.27,88.29,87.73,87.75,66900.0
2022-02-16 15:35:00,87.75,87.82,87.5,87.8,61428.0,87.75,87.82,87.5,87.8,61428.0
2022-02-16 15:40:00,87.76,87.82,87.58,87.62,61332.0,87.76,87.82,87.58,87.62,61332.0
2022-02-16 15:45:00,87.61,87.93,87.61,87.81,53886.0,87.61,87.93,87.61,87.81,53886.0
2022-02-16 15:50:00,87.83,88.03,87.75,87.77,65322.0,87.83,88.03,87.75,87.77,65322.0
2022-02-16 15:55:00,87.73,87.82,87.64,87.82,154686.0,87.73,87.82,87.64,87.82,154686.0
2022-02-17 09:30:00,86.61,87.26,86.35,86.7,70584.0,86.61,87.26,86.35,86.7,70584.0
2022-02-17 09:35:00,86.66,86.99,86.65,86.99,14112.0,86.66,86.99,86.65,86.99,14112.0
2022-02-17 09:40:00,87.1,87.1,86.71,86.98,112782.0,87.1,87.1,86.71,86.98,112782.0
2022-02-17 09:45:00,86.82,86.84,86.15,86.38,56892.0,86.82,86.84,86.15,86.38,56892.0
2022-02-17 09:50:00,86.39,86.39,86.11,86.17,27324.0,86.39,86.39,86.11,86.17,27324.0
2022-02-17 09:55:00,86.25,86.43,86.25,86.36,22710.0,86.25,86.43,86.25,86.36,22710.0
2022-02-17 10:00:00,86.26,86.27,85.96,86.11,67638.0,86.26,86.27,85.96,86.11,67638.0
2022-02-17 10:05:00,85.98,86.19,85.94,86.0,33174.0,85.98,86.19,85.94,86.0,33174.0
2022-02-17 10:10:00,86.02,86.17,85.97,86.15,18096.0,86.02,86.17,85.97,86.15,18096.0
2022-02-17 10:15:00,86.15,86.22,85.9,85.9,72972.0,86.15,86.22,85.9,85.9,72972.0
2022-02-17 10:20:00,85.89,85.98,85.83,85.83,18870.0,85.89,85.98,85.83,85.83,18870.0
2022-02-17 10:25:00,85.85,86.01,85.79,85.84,26064.0,85.85,86.01,85.79,85.84,26064.0
2022-02-17 10:30:00,85.83,85.84,85.46,85.53,14700.0,85.83,85.84,85.46,85.53,14700.0
2022-02-17 10:35:00,85.56,85.57,85.4,85.41,18408.0,85.56,85.57,85.4,85.41,18408.0
2022-02-17 10:40:00,85.33,85.48,85.29,85.33,12024.0,85.33,85.48,85.29,85.33,12024.0
2022-02-17 10:45:00,85.33,85.35,85.09,85.09,70164.0,85.33,85.35,85.09,85.09,70164.0
2022-02-17 10:50:00,85.1,85.13,84.8,84.8,67086.0,85.1,85.13,84.8,84.8,67086.0
2022-02-17 10:55:00,84.78,85.0,84.77,84.83,74616.0,84.78,85.0,84.77,84.83,74616.0
2022-02-17 11:00:00,84.85,84.89,84.55,84.73,31674.0,84.85,84.89,84.55,84.73,31674.0
2022-02-17 11:05:00,84.73,84.73,84.62,84.66,23106.0,84.73,84.73,84.62,84.66,23106.0
2022-02-17 11:10:00,84.72,84.96,84.71,84.83,17628.0,84.72,84.96,84.71,84.83,17628.0
2022-02-17 11:15:00,84.88,84.9,84.68,84.81,34482.0,84.88,84.9,84.68,84.81,34482.0
2022-02-17 11:20:00,84.82,85.03,84.78,85.0,51768.0,84.82,85.03,84.78,85.0,51768.0
2022-02-17 11:25:00,84.93,85.17,84.78,84.78,35544.0,84.93,85.17,84.78,84.78,35544.0
2022-02-17 11:30:00,84.84,84.88,84.79,84.83,22320.0,84.84,84.88,84.79,84.83,22320.0
2022-02-17 11:35:00,84.91,85.05,84.91,85.01,26472.0,84.91,85.05,84.91,85.01,26472.0
2022-02-17 11:40:00,85.01,85.01,84.63,84.72,20922.0,85.01,85.01,84.63,84.72,20922.0
2022-02-17 11:45:00,84.7,84.8,84.66,84.79,24888.0,84.7,84.8,84.66,84.79,24888.0
2022-02-17 11:50:00,84.84,84.89,84.66,84.71,164712.0,84.84,84.89,84.66,84.71,164712.0
2022-02-17 11:55:00,84.7,84.72,84.45,84.57,73860.0,84.7,84.72,84.45,84.57,73860.0
2022-02-17 12:00:00,84.52,84.58,84.51,84.54,11862.0,84.52,84.58,84.51,84.54,11862.0
2022-02-17 12:05:00,84.51,84.6,84.22,84.22,86148.0,84.51,84.6,84.22,84.22,86148.0
2022-02-17 12:10:00,84.22,84.28,84.11,84.24,67296.0,84.22,84.28,84.11,84.24,67296.0
2022-02-17 12:15:00,84.27,84.27,84.11,84.17,16326.0,84.27,84.27,84.11,84.17,16326.0
2022-02-17 12:20:00,84.22,84.27,84.13,84.2,31452.0,84.22,84.27,84.13,84.2,31452.0
2022-02-17 12:25:00,84.24,84.28,84.1,84.13,22410.0,84.24,84.28,84.1,84.13,22410.0
2022-02-17 12:30:00,84.08,84.33,84.08,84.23,28914.0,84.08,84.33,84.08,84.23,28914.0
2022-02-17 12:35:00,84.25,84.25,84.08,84.14,10200.0,84.25,84.25,84.08,84.14,10200.0
2022-02-17 12:40:00,84.13,84.19,84.05,84.17,19764.0,84.13,84.19,84.05,84.17,19764.0
2022-02-17 12:45:00,84.23,84.27,83.96,83.96,25932.0,84.23,84.27,83.96,83.96,25932.0
2022-02-17 12:50:00,83.98,83.98,83.8,83.96,29400.0,83.98,83.98,83.8,83.96,29400.0
2022-02-17 12:55:00,83.92,83.93,83.81,83.82,26406.0,83.92,83.93,83.81,83.82,26406.0
2022-02-17 13:00:00,83.8,83.83,83.71,83.71,16290.0,83.8,83.83,83.71,83.71,16290.0
2022-02-17 13:05:00,83.72,83.72,83.52,83.61,68736.0,83.72,83.72,83.52,83.61,68736.0
2022-02-17 13:10:00,83.56,83.63,83.36,83.36,37848.0,83.56,83.63,83.36,83.36,37848.0
2022-02-17 13:15:00,83.37,83.42,83.35,83.35,29790.0,83.37,83.42,83.35,83.35,29790.0
2022-02-17 13:20:00,83.37,83.42,83.22,83.33,115092.0,83.37,83.42,83.22,83.33,115092.0
2022-02-17 13:25:00,83.35,83.35,83.21,83.25,27480.0,83.35,83.35,83.21,83.25,27480.0
2022-02-17 13:30:00,83.28,83.45,83.24,83.35,33606.0,83.28,83.45,83.24,83.35,33606.0
2022-02-17 13:35:00,83.35,83.36,83.19,83.24,37530.0,83.35,83.36,83.19,83.24,37530.0
2022-02-17 13:40:00,83.26,83.33,83.1,83.11,89910.0,83.26,83.33,83.1,83.11,89910.0
2022-02-17 13:45:00,83.14,83.14,82.92,83.0,46104.0,83.14,83.14,82.92,83.0,46104.0
2022-02-17 13:50:00,82.94,83.18,82.88,83.13,43284.0,82.94,83.18,82.88,83.13,43284.0
2022-02-17 13:55:00,83.09,83.09,82.91,82.91,24024.0,83.09,83.09,82.91,82.91,24024.0
2022-02-17 14:00:00,82.92,82.96,82.83,82.91,36486.0,82.92,82.96,82.83,82.91,36486.0
2022-02-17 14:05:00,82.9,82.92,82.85,82.91,12000.0,82.9,82.92,82.85,82.91,12000.0
2022-02-17 14:10:00,82.92,83.01,82.84,83.0,34896.0,82.92,83.01,82.84,83.0,34896.0
2022-02-17 14:15:00,82.92,83.23,82.87,83.22,24726.0,82.92,83.23,82.87,83.22,24726.0
2022-02-17 14:20:00,83.29,83.34,83.09,83.09,30642.0,83.29,83.34,83.09,83.09,30642.0
2022-02-17 14:25:00,83.03,83.24,83.0,83.21,29400.0,83.03,83.24,83.0,83.21,29400.0
2022-02-17 14:30:00,83.2,83.29,83.12,83.17,39006.0,83.2,83.29,83.12,83.17,39006.0
2022-02-17 14:35:00,83.22,83.37,83.22,83.36,31842.0,83.22,83.37,83.22,83.36,31842.0
2022-02-17 14:40:00,83.32,83.47,83.32,83.42,10950.0,83.32,83.47,83.32,83.42,10950.0
2022-02-17 14:45:00,83.39,83.53,83.37,83.44,22062.0,83.39,83.53,83.37,83.44,22062.0
2022-02-17 14:50:00,83.42,83.42,83.05,83.08,29700.0,83.42,83.42,83.05,83.08,29700.0
2022-02-17 14:55:00,83.07,83.1,83.0,83.01,18168.0,83.07,83.1,83.0,83.01,18168.0
2022-02-17 15:00:00,83.02,83.1,82.97,83.01,22200.0,83.02,83.1,82.97,83.01,22200.0
2022-02-17 15:05:00,83.08,83.16,83.03,83.08,24066.0,83.08,83.16,83.03,83.08,24066.0
2022-02-17 15:10:00,83.09,83.2,83.06,83.14,27810.0,83.09,83.2,83.06,83.14,27810.0
2022-02-17 15:15:00,83.17,83.19,83.01,83.04,33564.0,83.17,83.19,83.01,83.04,33564.0
2022-02-17 15:20:00,83.09,83.12,82.86,83.02,33540.0,83.09,83.12,82.86,83.02,33540.0
2022-02-17 15:25:00,83.05,83.14,83.0,83.08,45384.0,83.05,83.14,83.0,83.08,45384.0
2022-02-17 15:30:00,83.07,83.22,82.93,83.13,65628.0,83.07,83.22,82.93,83.13,65628.0
2022-02-17 15:35:00,83.1,83.58,83.1,83.52,77238.0,83.1,83.58,83.1,83.52,77238.0
2022-02-17 15:40:00,83.48,83.74,83.46,83.73,94152.0,83.48,83.74,83.46,83.73,94152.0
2022-02-17 15:45:00,83.75,83.83,83.57,83.59,75648.0,83.75,83.83,83.57,83.59,75648.0
2022-02-17 15:50:00,83.62,83.62,83.11,83.24,149256.0,83.62,83.62,83.11,83.24,149256.0
2022-02-17 15:55:00,83.21,83.38,83.14,83.24,309564.0,83.21,83.38,83.14,83.24,309564.0
2022-02-18 09:30:00,83.17,83.36,82.67,82.69,151080.0,83.17,83.36,82.67,82.69,151080.0
2022-02-18 09:35:00,82.8,82.8,82.08,82.15,57942.0,82.8,82.8,82.08,82.15,57942.0
2022-02-18 09:40:00,82.11,82.24,81.8,81.84,59058.0,82.11,82.24,81.8,81.84,59058.0
2022-02-18 09:45:00,81.84,82.36,81.67,82.16,95412.0,81.84,82.36,81.67,82.16,95412.0
2022-02-18 09:50:00,82.2,83.47,82.2,83.45,114552.0,82.2,83.47,82.2,83.45,114552.0
2022-02-18 09:55:00,83.33,83.33,82.98,83.23,64194.0,83.33,83.33,82.98,83.23,64194.0
2022-02-18 10:00:00,83.13,83.13,82.69,82.69,50550.0,83.13,83.13,82.69,82.69,50550.0
2022-02-18 10:05:00,82.82,82.95,82.65,82.81,40812.0,82.82,82.95,82.65,82.81,40812.0
2022-02-18 10:10:00,82.88,83.14,82.8,83.14,55206.0,82.88,83.14,82.8,83.14,55206.0
2022-02-18 10:15:00,83.21,83.49,82.94,83.01,54624.0,83.21,83.49,82.94,83.01,54624.0
2022-02-18 10:20:00,83.01,83.01,82.55,82.56,56922.0,83.01,83.01,82.55,82.56,56922.0
2022-02-18 10:25:00,82.53,82.75,82.45,82.51,73668.0,82.53,82.75,82.45,82.51,73668.0
2022-02-18 10:30:00,82.51,82.6,82.25,82.47,70224.0,82.51,82.6,82.25,82.47,70224.0
2022-02-18 10:35:00,82.38,82.45,82.27,82.39,40200.0,82.38,82.45,82.27,82.39,40200.0
2022-02-18 10:40:00,82.33,82.39,82.3,82.35,32622.0,82.33,82.39,82.3,82.35,32622.0
2022-02-18 10:45:00,82.31,82.33,81.88,81.92,32796.0,82.31,82.33,81.88,81.92,32796.0
2022-02-18 10:50:00,82.05,82.13,81.95,81.98,50028.0,82.05,82.13,81.95,81.98,50028.0
2022-02-18 10:55:00,81.96,81.96,81.73,81.9,40428.0,81.96,81.96,81.73,81.9,40428.0
2022-02-18 11:00:00,81.99,82.1,81.81,81.89,31200.0,81.99,82.1,81.81,81.89,31200.0
2022-02-18 11:05:00,81.8,82.15,81.8,81.86,56430.0,81.8,82.15,81.8,81.86,56430.0
2022-02-18 11:10:00,81.84,81.92,81.61,81.68,114264.0,81.84,81.92,81.61,81.68,114264.0
2022-02-18 11:15:00,81.68,81.83,81.49,81.83,179766.0,81.68,81.83,81.49,81.83,179766.0
2022-02-18 11:20:00,81.8,81.98,81.79,81.79,35412.0,81.8,81.98,81.79,81.79,35412.0
2022-02-18 11:25:00,81.77,81.83,81.6,81.61,36510.0,81.77,81.83,81.6,81.61,36510.0
2022-02-18 11:30:00,81.54,81.82,81.48,81.59,35496.0,81.54,81.82,81.48,81.59,35496.0
2022-02-18 11:35:00,81.57,81.95,81.56,81.88,34158.0,81.57,81.95,81.56,81.88,34158.0
2022-02-18 11:40:00,81.82,81.88,81.57,81.63,39660.0,81.82,81.88,81.57,81.63,39660.0
2022-02-18 11:45:00,81.68,81.96,81.68,81.69,60858.0,81.68,81.96,81.68,81.69,60858.0
2022-02-18 11:50:00,81.74,81.76,81.61,81.66,30720.0,81.74,81.76,81.61,81.66,30720.0
2022-02-18 11:55:00,81.66,81.66,81.27,81.36,69840.0,81.66,81.66,81.27,81.36,69840.0
2022-02-18 12:00:00,81.41,81.54,81.26,81.32,61638.0,81.41,81.54,81.26,81.32,61638.0
2022-02-18 12:05:00,81.33,81.49,81.17,81.49,90300.0,81.33,81.49,81.17,81.49,90300.0
2022-02-18 12:10:00,81.49,81.56,81.35,81.41,30534.0,81.49,81.56,81.35,81.41,30534.0
2022-02-18 12:15:00,81.38,81.8,81.36,81.53,32436.0,81.38,81.8,81.36,81.53,32436.0
2022-02-18 12:20:00,81.5,81.67,81.37,81.47,50100.0,81.5,81.67,81.37,81.47,50100.0
2022-02-18 12:25:00,81.52,81.68,81.36,81.43,56166.0,81.52,81.68,81.36,81.43,56166.0
2022-02-18 12:30:00,81.38,81.73,81.34,81.43,30240.0,81.38,81.73,81.34,81.43,30240.0
2022-02-18 12:35:00,81.43,81.48,81.03,81.07,110580.0,81.43,81.48,81.03,81.07,110580.0
2022-02-18 12:40:00,81.06,81.21,81.03,81.18,70590.0,81.06,81.21,81.03,81.18,70590.0
2022-02-18 12:45:00,81.18,81.24,81.12,81.2,36840.0,81.18,81.24,81.12,81.2,36840.0
2022-02-18 12:50:00,81.15,81.26,81.09,81.12,43758.0,81.15,81.26,81.09,81.12,43758.0
2022-02-18 12:55:00,81.1,81.15,81.04,81.08,80904.0,81.1,81.15,81.04,81.08,80904.0
2022-02-18 13:00:00,81.06,81.16,80.97,80.97,86760.0,81.06,81.16,80.97,80.97,86760.0
2022-02-18 13:05:00,81.01,81.23,80.99,81.12,80358.0,81.01,81.23,80.99,81.12,80358.0
2022-02-18 13:10:00,81.11,81.14,81.02,81.05,48000.0,81.11,81.14,81.02,81.05,48000.0
2022-02-18 13:15:00,81.04,81.27,81.0,81.1,48600.0,81.04,81.27,81.0,81.1,48600.0
2022-02-18 13:20:00,81.08,81.29,81.05,81.29,26172.0,81.08,81.29,81.05,81.29,26172.0
2022-02-18 13:25:00,81.23,81.27,81.0,81.02,26778.0,81.23,81.27,81.0,81.02,26778.0
2022-02-18 13:30:00,81.05,81.21,80.99,81.11,48300.0,81.05,81.21,80.99,81.11,48300.0
2022-02-18 13:35:00,81.1,81.27,81.01,81.22,47406.0,81.1,81.27,81.01,81.22,47406.0
2022-02-18 13:40:00,81.19,81.24,81.05,81.2,34926.0,81.19,81.24,81.05,81.2,34926.0
2022-02-18 13:45:00,81.17,81.37,81.17,81.3,40458.0,81.17,81.37,81.17,81.3,40458.0
2022-02-18 13:50:00,81.3,81.39,81.3,81.39,41106.0,81.3,81.39,81.3,81.39,41106.0
2022-02-18 13:55:00,81.36,81.39,81.26,81.27,44262.0,81.36,81.39,81.26,81.27,44262.0
2022-02-18 14:00:00,81.28,81.4,81.26,81.27,34482.0,81.28,81.4,81.26,81.27,34482.0
2022-02-18 14:05:00,81.27,81.3,81.12,81.12,42078.0,81.27,81.3,81.12,81.12,42078.0
2022-02-18 14:10:00,81.16,81.24,81.1,81.1,40698.0,81.16,81.24,81.1,81.1,40698.0
2022-02-18 14:15:00,81.05,81.29,81.0,81.25,41946.0,81.05,81.29,81.0,81.25,41946.0
2022-02-18 14:20:00,81.22,81.46,81.17,81.46,43500.0,81.22,81.46,81.17,81.46,43500.0
2022-02-18 14:25:00,81.43,81.59,81.31,81.57,36018.0,81.43,81.59,81.31,81.57,36018.0
2022-02-18 14:30:00,81.54,81.99,81.54,81.92,55092.0,81.54,81.99,81.54,81.92,55092.0
2022-02-18 14:35:00,81.9,81.91,81.6,81.62,55800.0,81.9,81.91,81.6,81.62,55800.0
2022-02-18 14:40:00,81.58,81.6,81.38,81.38,58974.0,81.58,81.6,81.38,81.38,58974.0
2022-02-18 14:45:00,81.43,81.51,81.23,81.26,44418.0,81.43,81.51,81.23,81.26,44418.0
2022-02-18 14:50:00,81.3,81.48,81.11,81.43,37122.0,81.3,81.48,81.11,81.43,37122.0
2022-02-18 14:55:00,81.4,81.48,81.27,81.48,37644.0,81.4,81.48,81.27,81.48,37644.0
2022-02-18 15:00:00,81.43,81.6,81.32,81.35,43770.0,81.43,81.6,81.32,81.35,43770.0
2022-02-18 15:05:00,81.43,81.46,81.09,81.13,41154.0,81.43,81.46,81.09,81.13,41154.0
2022-02-18 15:10:00,81.13,81.25,81.03,81.05,81612.0,81.13,81.25,81.03,81.05,81612.0
2022-02-18 15:15:00,81.01,81.09,80.76,80.77,151902.0,81.01,81.09,80.76,80.77,151902.0
2022-02-18 15:20:00,80.76,80.86,80.61,80.62,69828.0,80.76,80.86,80.61,80.62,69828.0
2022-02-18 15:25:00,80.64,80.78,80.55,80.67,53076.0,80.64,80.78,80.55,80.67,53076.0
2022-02-18 15:30:00,80.64,80.67,80.44,80.51,91788.0,80.64,80.67,80.44,80.51,91788.0
2022-02-18 15:35:00,80.53,80.61,80.4,80.55,85506.0,80.53,80.61,80.4,80.55,85506.0
2022-02-18 15:40:00,80.54,80.75,80.49,80.7,77202.0,80.54,80.75,80.49,80.7,77202.0
2022-02-18 15:45:00,80.75,80.82,80.5,80.56,118782.0,80.75,80.82,80.5,80.56,118782.0
2022-02-18 15:50:00,80.55,80.78,80.41,80.48,193236.0,80.55,80.78,80.41,80.48,193236.0
2022-02-18 15:55:00,80.5,80.57,80.23,80.36,549138.0,80.5,80.57,80.23,80.36,549138.0
2022-02-22 09:30:00,80.17,80.17,79.34,79.83,263994.0,80.17,80.17,79.34,79.83,263994.0
2022-02-22 09:35:00,79.75,79.93,79.18,79.25,111960.0,79.75,79.93,79.18,79.25,111960.0
2022-02-22 09:40:00,79.2,79.62,78.92,79.57,196290.0,79.2,79.62,78.92,79.57,196290.0
2022-02-22 09:45:00,79.57,80.52,79.54,80.41,137748.0,79.57,80.52,79.54,80.41,137748.0
2022-02-22 09:50:00,80.45,81.16,80.04,80.88,116406.0,80.45,81.16,80.04,80.88,116406.0
2022-02-22 09:55:00,80.92,80.92,80.22,80.3,85218.0,80.92,80.92,80.22,80.3,85218.0
2022-02-22 10:00:00,80.2,80.28,79.88,80.17,61500.0,80.2,80.28,79.88,80.17,61500.0
2022-02-22 10:05:00,80.17,80.17,79.6,79.67,112506.0,80.17,80.17,79.6,79.67,112506.0
2022-02-22 10:10:00,79.66,79.91,79.41,79.79,198432.0,79.66,79.91,79.41,79.79,198432.0
2022-02-22 10:15:00,79.69,79.8,79.47,79.8,94032.0,79.69,79.8,79.47,79.8,94032.0
2022-02-22 10:20:00,79.8,80.67,79.8,80.18,87216.0,79.8,80.67,79.8,80.18,87216.0
2022-02-22 10:25:00,80.22,80.3,80.02,80.15,64272.0,80.22,80.3,80.02,80.15,64272.0
2022-02-22 10:30:00,80.22,80.25,79.56,79.73,61272.0,80.22,80.25,79.56,79.73,61272.0
2022-02-22 10:35:00,79.74,79.74,79.41,79.46,101622.0,79.74,79.74,79.41,79.46,101622.0
2022-02-22 10:40:00,79.48,79.57,79.33,79.57,88716.0,79.48,79.57,79.33,79.57,88716.0
2022-02-22 10:45:00,79.57,79.64,79.42,79.51,70872.0,79.57,79.64,79.42,79.51,70872.0
2022-02-22 10:50:00,79.45,79.45,79.04,79.2,139464.0,79.45,79.45,79.04,79.2,139464.0
2022-02-22 10:55:00,79.17,79.44,79.13,79.22,104496.0,79.17,79.44,79.13,79.22,104496.0
2022-02-22 11:00:00,79.22,79.44,79.08,79.14,81306.0,79.22,79.44,79.08,79.14,81306.0
2022-02-22 11:05:00,79.17,79.21,78.76,78.83,56178.0,79.17,79.21,78.76,78.83,56178.0
2022-02-22 11:10:00,78.87,78.99,78.74,78.9,79716.0,78.87,78.99,78.74,78.9,79716.0
2022-02-22 11:15:00,78.9,78.9,78.57,78.65,152946.0,78.9,78.9,78.57,78.65,152946.0
2022-02-22 11:20:00,78.59,78.62,78.44,78.49,70068.0,78.59,78.62,78.44,78.49,70068.0
2022-02-22 11:25:00,78.51,78.8,78.49,78.69,147942.0,78.51,78.8,78.49,78.69,147942.0
2022-02-22 11:30:00,78.7,78.86,78.65,78.84,203946.0,78.7,78.86,78.65,78.84,203946.0
2022-02-22 11:35:00,78.84,78.84,78.7,78.75,76668.0,78.84,78.84,78.7,78.75,76668.0
2022-02-22 11:40:00,78.72,78.79,78.56,78.56,122154.0,78.72,78.79,78.56,78.56,122154.0
2022-02-22 11:45:00,78.55,78.75,78.48,78.63,98226.0,78.55,78.75,78.48,78.63,98226.0
2022-02-22 11:50:00,78.67,78.74,78.33,78.36,87204.0,78.67,78.74,78.33,78.36,87204.0
2022-02-22 11:55:00,78.33,78.34,78.03,78.16,203850.0,78.33,78.34,78.03,78.16,203850.0
2022-02-22 12:00:00,78.16,78.33,78.05,78.27,95670.0,78.16,78.33,78.05,78.27,95670.0
2022-02-22 12:05:00,78.27,78.48,78.22,78.34,86682.0,78.27,78.48,78.22,78.34,86682.0
2022-02-22 12:10:00,78.3,78.34,78.12,78.27,129900.0,78.3,78.34,78.12,78.27,129900.0
2022-02-22 12:15:00,78.21,78.21,78.05,78.11,59856.0,78.21,78.21,78.05,78.11,59856.0
2022-02-22 12:20:00,78.11,78.2,78.02,78.04,63870.0,78.11,78.2,78.02,78.04,63870.0
2022-02-22 12:25:00,78.0,78.22,77.92,78.06,65064.0,78.0,78.22,77.92,78.06,65064.0
2022-02-22 12:30:00,77.99,78.11,77.76,77.88,184746.0,77.99,78.11,77.76,77.88,184746.0
2022-02-22 12:35:00,77.86,78.09,77.79,77.99,113736.0,77.86,78.09,77.79,77.99,113736.0
2022-02-22 12:40:00,77.96,78.03,77.92,77.95,86466.0,77.96,78.03,77.92,77.95,86466.0
2022-02-22 12:45:00,77.95,78.01,77.81,77.85,90222.0,77.95,78.01,77.81,77.85,90222.0
2022-02-22 12:50:00,77.87,78.13,77.87,78.05,66198.0,77.87,78.13,77.87,78.05,66198.0
2022-02-22 12:55:00,78.06,78.17,78.0,78.09,85080.0,78.06,78.17,78.0,78.09,85080.0
2022-02-22 13:00:00,78.14,78.16,77.92,77.97,44046.0,78.14,78.16,77.92,77.97,44046.0
2022-02-22 13:05:00,77.97,78.0,77.82,77.87,77010.0,77.97,78.0,77.82,77.87,77010.0
2022-02-22 13:10:00,77.93,78.46,77.91,78.34,59784.0,77.93,78.46,77.91,78.34,59784.0
2022-02-22 13:15:00,78.38,78.38,78.11,78.34,64554.0,78.38,78.38,78.11,78.34,64554.0
2022-02-22 13:20:00,78.36,78.42,78.21,78.39,19320.0,78.36,78.42,78.21,78.39,19320.0
2022-02-22 13:25:00,78.39,78.49,78.26,78.46,47154.0,78.39,78.49,78.26,78.46,47154.0
2022-02-22 13:30:00,78.48,78.58,78.44,78.52,104430.0,78.48,78.58,78.44,78.52,104430.0
2022-02-22 13:35:00,78.55,78.55,78.21,78.27,38856.0,78.55,78.55,78.21,78.27,38856.0
2022-02-22 13:40:00,78.27,78.38,78.19,78.31,84618.0,78.27,78.38,78.19,78.31,84618.0
2022-02-22 13:45:00,78.32,78.4,78.19,78.4,94182.0,78.32,78.4,78.19,78.4,94182.0
2022-02-22 13:50:00,78.42,78.62,78.38,78.4,44538.0,78.42,78.62,78.38,78.4,44538.0
2022-02-22 13:55:00,78.38,78.61,78.25,78.53,55422.0,78.38,78.61,78.25,78.53,55422.0
2022-02-22 14:00:00,78.51,78.51,78.25,78.31,187974.0,78.51,78.51,78.25,78.31,187974.0
2022-02-22 14:05:00,78.34,78.44,78.29,78.33,27600.0,78.34,78.44,78.29,78.33,27600.0
2022-02-22 14:10:00,78.33,78.82,78.28,78.82,52386.0,78.33,78.82,78.28,78.82,52386.0
2022-02-22 14:15:00,78.77,78.9,78.66,78.86,52980.0,78.77,78.9,78.66,78.86,52980.0
2022-02-22 14:20:00,78.9,79.12,78.8,78.99,115734.0,78.9,79.12,78.8,78.99,115734.0
2022-02-22 14:25:00,79.01,79.39,78.97,79.16,96162.0,79.01,79.39,78.97,79.16,96162.0
2022-02-22 14:30:00,79.09,79.52,78.97,79.3,97806.0,79.09,79.52,78.97,79.3,97806.0
2022-02-22 14:35:00,79.36,79.44,79.2,79.28,26550.0,79.36,79.44,79.2,79.28,26550.0
2022-02-22 14:40:00,79.21,79.28,79.01,79.07,58050.0,79.21,79.28,79.01,79.07,58050.0
2022-02-22 14:45:00,79.03,79.54,78.94,79.51,70416.0,79.03,79.54,78.94,79.51,70416.0
2022-02-22 14:50:00,79.51,79.9,79.45,79.7,73374.0,79.51,79.9,79.45,79.7,73374.0
2022-02-22 14:55:00,79.66,79.85,79.66,79.75,78522.0,79.66,79.85,79.66,79.75,78522.0
2022-02-22 15:00:00,79.75,80.23,79.72,80.23,89034.0,79.75,80.23,79.72,80.23,89034.0
2022-02-22 15:05:00,80.25,80.29,80.03,80.22,159354.0,80.25,80.29,80.03,80.22,159354.0
2022-02-22 15:10:00,80.22,80.69,80.22,80.39,147696.0,80.22,80.69,80.22,80.39,147696.0
2022-02-22 15:15:00,80.39,80.58,80.24,80.42,167850.0,80.39,80.58,80.24,80.42,167850.0
2022-02-22 15:20:00,80.41,80.53,80.07,80.19,210612.0,80.41,80.53,80.07,80.19,210612.0
2022-02-22 15:25:00,80.22,80.77,80.12,80.45,218706.0,80.22,80.77,80.12,80.45,218706.0
2022-02-22 15:30:00,80.44,80.46,79.96,80.2,287706.0,80.44,80.46,79.96,80.2,287706.0
2022-02-22 15:35:00,80.23,80.37,79.68,79.69,122286.0,80.23,80.37,79.68,79.69,122286.0
2022-02-22 15:40:00,79.77,79.83,79.61,79.73,113670.0,79.77,79.83,79.61,79.73,113670.0
2022-02-22 15:45:00,79.76,79.79,79.38,79.59,236226.0,79.76,79.79,79.38,79.59,236226.0
2022-02-22 15:50:00,79.56,79.59,79.0,79.08,373284.0,79.56,79.59,79.0,79.08,373284.0
2022-02-22 15:55:00,79.08,79.32,79.08,79.25,730878.0,79.08,79.32,79.08,79.25,730878.0
2022-02-23 09:30:00,84.47,84.8,83.17,84.22,1092420.0,84.47,84.8,83.17,84.22,1092420.0
2022-02-23 09:35:00,84.22,85.23,83.92,84.0,1147368.0,84.22,85.23,83.92,84.0,1147368.0
2022-02-23 09:40:00,84.13,84.39,83.0,83.34,858276.0,84.13,84.39,83.0,83.34,858276.0
2022-02-23 09:45:00,83.42,84.42,83.42,84.25,301848.0,83.42,84.42,83.42,84.25,301848.0
2022-02-23 09:50:00,84.25,84.25,83.59,83.78,263028.0,84.25,84.25,83.59,83.78,263028.0
2022-02-23 09:55:00,83.75,83.98,83.17,83.63,561024.0,83.75,83.98,83.17,83.63,561024.0
2022-02-23 10:00:00,83.6,83.67,82.69,83.04,592818.0,83.6,83.67,82.69,83.04,592818.0
2022-02-23 10:05:00,82.98,83.3,82.33,82.48,569268.0,82.98,83.3,82.33,82.48,569268.0
2022-02-23 10:10:00,82.44,83.25,82.4,83.13,258624.0,82.44,83.25,82.4,83.13,258624.0
2022-02-23 10:15:00,83.12,83.17,82.17,82.28,159336.0,83.12,83.17,82.17,82.28,159336.0
2022-02-23 10:20:00,82.18,83.01,82.18,82.76,398682.0,82.18,83.01,82.18,82.76,398682.0
2022-02-23 10:25:00,82.76,82.85,82.26,82.42,201960.0,82.76,82.85,82.26,82.42,201960.0
2022-02-23 10:30:00,82.35,82.73,82.25,82.61,193272.0,82.35,82.73,82.25,82.61,193272.0
2022-02-23 10:35:00,82.65,82.84,82.33,82.33,194886.0,82.65,82.84,82.33,82.33,194886.0
2022-02-23 10:40:00,82.38,82.4,81.33,81.4,229020.0,82.38,82.4,81.33,81.4,229020.0
2022-02-23 10:45:00,81.37,81.98,81.27,81.42,166338.0,81.37,81.98,81.27,81.42,166338.0
2022-02-23 10:50:00,81.42,81.83,81.41,81.67,130878.0,81.42,81.83,81.41,81.67,130878.0
2022-02-23 10:55:00,81.7,82.63,81.7,82.32,362922.0,81.7,82.63,81.7,82.32,362922.0
2022-02-23 11:00:00,82.35,82.67,82.22,82.39,154188.0,82.35,82.67,82.22,82.39,154188.0
2022-02-23 11:05:00,82.39,82.43,81.8,81.98,124998.0,82.39,82.43,81.8,81.98,124998.0
2022-02-23 11:10:00,82.02,82.04,81.5,81.61,87456.0,82.02,82.04,81.5,81.61,87456.0
2022-02-23 11:15:00,81.58,81.89,81.53,81.83,54468.0,81.58,81.89,81.53,81.83,54468.0
2022-02-23 11:20:00,81.86,81.87,81.25,81.49,92958.0,81.86,81.87,81.25,81.49,92958.0
2022-02-23 11:25:00,81.51,81.52,81.29,81.41,82164.0,81.51,81.52,81.29,81.41,82164.0
2022-02-23 11:30:00,81.46,82.38,81.34,82.27,170214.0,81.46,82.38,81.34,82.27,170214.0
2022-02-23 11:35:00,82.23,82.38,82.13,82.18,209340.0,82.23,82.38,82.13,82.18,209340.0
2022-02-23 11:40:00,82.17,82.3,81.85,82.17,117570.0,82.17,82.3,81.85,82.17,117570.0
2022-02-23 11:45:00,82.12,82.15,81.75,81.99,91296.0,82.12,82.15,81.75,81.99,91296.0
2022-02-23 11:50:00,81.99,82.27,81.77,82.19,92868.0,81.99,82.27,81.77,82.19,92868.0
2022-02-23 11:55:00,82.23,82.84,82.17,82.62,221892.0,82.23,82.84,82.17,82.62,221892.0
2022-02-23 12:00:00,82.62,82.69,81.92,82.0,154830.0,82.62,82.69,81.92,82.0,154830.0
2022-02-23 12:05:00,81.95,82.34,81.92,82.14,72174.0,81.95,82.34,81.92,82.14,72174.0
2022-02-23 12:10:00,82.18,82.18,81.48,81.53,63858.0,82.18,82.18,81.48,81.53,63858.0
2022-02-23 12:15:00,81.53,81.95,81.44,81.88,83226.0,81.53,81.95,81.44,81.88,83226.0
2022-02-23 12:20:00,81.9,82.21,81.6,81.6,97950.0,81.9,82.21,81.6,81.6,97950.0
2022-02-23 12:25:00,81.65,81.9,81.53,81.89,77706.0,81.65,81.9,81.53,81.89,77706.0
2022-02-23 12:30:00,81.93,82.0,81.71,81.85,70938.0,81.93,82.0,81.71,81.85,70938.0
2022-02-23 12:35:00,81.93,82.3,81.76,82.19,136110.0,81.93,82.3,81.76,82.19,136110.0
2022-02-23 12:40:00,82.24,82.41,82.13,82.33,75432.0,82.24,82.41,82.13,82.33,75432.0
2022-02-23 12:45:00,82.33,82.45,82.23,82.45,55044.0,82.33,82.45,82.23,82.45,55044.0
2022-02-23 12:50:00,82.35,82.35,81.92,82.03,67662.0,82.35,82.35,81.92,82.03,67662.0
2022-02-23 12:55:00,82.03,82.09,81.9,82.05,57252.0,82.03,82.09,81.9,82.05,57252.0
2022-02-23 13:00:00,82.04,82.07,81.85,81.9,90876.0,82.04,82.07,81.85,81.9,90876.0
2022-02-23 13:05:00,81.86,81.86,81.59,81.78,75564.0,81.86,81.86,81.59,81.78,75564.0
2022-02-23 13:10:00,81.75,81.76,81.43,81.5,84126.0,81.75,81.76,81.43,81.5,84126.0
2022-02-23 13:15:00,81.47,81.56,81.41,81.45,106590.0,81.47,81.56,81.41,81.45,106590.0
2022-02-23 13:20:00,81.45,81.51,81.33,81.41,81156.0,81.45,81.51,81.33,81.41,81156.0
2022-02-23 13:25:00,81.42,81.57,81.25,81.27,118584.0,81.42,81.57,81.25,81.27,118584.0
2022-02-23 13:30:00,81.3,81.38,81.23,81.25,72852.0,81.3,81.38,81.23,81.25,72852.0
2022-02-23 13:35:00,81.34,81.6,81.27,81.5,39126.0,81.34,81.6,81.27,81.5,39126.0
2022-02-23 13:40:00,81.46,81.58,81.34,81.4,59040.0,81.46,81.58,81.34,81.4,59040.0
2022-02-23 13:45:00,81.43,81.43,81.05,81.27,83958.0,81.43,81.43,81.05,81.27,83958.0
2022-02-23 13:50:00,81.33,81.33,80.84,80.84,61296.0,81.33,81.33,80.84,80.84,61296.0
2022-02-23 13:55:00,80.84,81.04,80.78,80.99,40500.0,80.84,81.04,80.78,80.99,40500.0
2022-02-23 14:00:00,80.99,81.08,80.51,80.59,105540.0,80.99,81.08,80.51,80.59,105540.0
2022-02-23 14:05:00,80.57,80.87,80.56,80.76,63210.0,80.57,80.87,80.56,80.76,63210.0
2022-02-23 14:10:00,80.75,80.88,80.56,80.61,67842.0,80.75,80.88,80.56,80.61,67842.0
2022-02-23 14:15:00,80.44,80.77,80.21,80.22,171054.0,80.44,80.77,80.21,80.22,171054.0
2022-02-23 14:20:00,80.27,80.3,79.87,79.92,148236.0,80.27,80.3,79.87,79.92,148236.0
2022-02-23 14:25:00,79.96,79.96,79.81,79.88,75192.0,79.96,79.96,79.81,79.88,75192.0
2022-02-23 14:30:00,79.91,79.98,79.67,79.94,107376.0,79.91,79.98,79.67,79.94,107376.0
2022-02-23 14:35:00,79.92,80.02,79.67,79.74,273126.0,79.92,80.02,79.67,79.74,273126.0
2022-02-23 14:40:00,79.71,79.72,78.67,78.72,491910.0,79.71,79.72,78.67,78.72,491910.0
2022-02-23 14:45:00,78.77,79.79,78.77,79.69,309372.0,78.77,79.79,78.77,79.69,309372.0
2022-02-23 14:50:00,79.7,80.08,79.64,79.98,181404.0,79.7,80.08,79.64,79.98,181404.0
2022-02-23 14:55:00,79.88,80.33,79.68,80.3,210666.0,79.88,80.33,79.68,80.3,210666.0
2022-02-23 15:00:00,80.26,80.41,80.0,80.02,140808.0,80.26,80.41,80.0,80.02,140808.0
2022-02-23 15:05:00,80.05,80.14,79.71,79.89,96264.0,80.05,80.14,79.71,79.89,96264.0
2022-02-23 15:10:00,79.87,79.89,79.51,79.73,110742.0,79.87,79.89,79.51,79.73,110742.0
2022-02-23 15:15:00,79.72,80.05,79.68,79.85,101796.0,79.72,80.05,79.68,79.85,101796.0
2022-02-23 15:20:00,79.85,80.6,79.85,80.47,237132.0,79.85,80.6,79.85,80.47,237132.0
2022-02-23 15:25:00,80.47,80.74,80.4,80.64,235086.0,80.47,80.74,80.4,80.64,235086.0
2022-02-23 15:30:00,80.56,80.72,80.39,80.54,202446.0,80.56,80.72,80.39,80.54,202446.0
2022-02-23 15:35:00,80.57,80.61,80.15,80.17,182652.0,80.57,80.61,80.15,80.17,182652.0
2022-02-23 15:40:00,80.19,80.28,79.67,79.76,153792.0,80.19,80.28,79.67,79.76,153792.0
2022-02-23 15:45:00,79.77,79.87,79.49,79.76,160884.0,79.77,79.87,79.49,79.76,160884.0
2022-02-23 15:50:00,79.67,79.95,79.63,79.64,293802.0,79.67,79.95,79.63,79.64,293802.0
2022-02-23 15:55:00,79.68,79.68,79.46,79.5,474708.0,79.68,79.68,79.46,79.5,474708.0
2022-02-24 09:30:00,77.7,81.02,77.66,81.02,565788.0,77.7,81.02,77.66,81.02,565788.0
2022-02-24 09:35:00,80.78,83.33,80.78,83.23,462024.0,80.78,83.33,80.78,83.23,462024.0
2022-02-24 09:40:00,83.21,83.75,82.35,83.74,480390.0,83.21,83.75,82.35,83.74,480390.0
2022-02-24 09:45:00,83.75,85.22,83.61,85.0,942504.0,83.75,85.22,83.61,85.0,942504.0
2022-02-24 09:50:00,84.89,86.06,84.88,85.71,637494.0,84.89,86.06,84.88,85.71,637494.0
2022-02-24 09:55:00,85.77,86.39,84.9,85.17,832494.0,85.77,86.39,84.9,85.17,832494.0
2022-02-24 10:00:00,85.26,85.46,84.07,85.04,313884.0,85.26,85.46,84.07,85.04,313884.0
2022-02-24 10:05:00,85.07,85.7,84.82,85.7,218118.0,85.07,85.7,84.82,85.7,218118.0
2022-02-24 10:10:00,85.71,85.94,85.23,85.61,197946.0,85.71,85.94,85.23,85.61,197946.0
2022-02-24 10:15:00,85.83,86.96,85.81,86.91,375906.0,85.83,86.96,85.81,86.91,375906.0
2022-02-24 10:20:00,86.89,87.4,86.67,87.02,583212.0,86.89,87.4,86.67,87.02,583212.0
2022-02-24 10:25:00,87.15,87.31,86.37,86.43,457344.0,87.15,87.31,86.37,86.43,457344.0
2022-02-24 10:30:00,86.4,86.74,85.83,86.71,200076.0,86.4,86.74,85.83,86.71,200076.0
2022-02-24 10:35:00,86.68,86.95,85.9,86.24,161004.0,86.68,86.95,85.9,86.24,161004.0
2022-02-24 10:40:00,86.25,87.08,86.13,86.84,226722.0,86.25,87.08,86.13,86.84,226722.0
2022-02-24 10:45:00,86.85,87.31,86.74,87.02,161640.0,86.85,87.31,86.74,87.02,161640.0
2022-02-24 10:50:00,87.06,87.5,86.45,87.42,197850.0,87.06,87.5,86.45,87.42,197850.0
2022-02-24 10:55:00,87.37,87.81,87.27,87.35,258030.0,87.37,87.81,87.27,87.35,258030.0
2022-02-24 11:00:00,87.44,87.73,86.69,87.26,190830.0,87.44,87.73,86.69,87.26,190830.0
2022-02-24 11:05:00,87.24,88.0,87.17,88.0,134268.0,87.24,88.0,87.17,88.0,134268.0
2022-02-24 11:10:00,87.94,88.18,87.71,88.18,206634.0,87.94,88.18,87.71,88.18,206634.0
2022-02-24 11:15:00,88.18,88.18,87.54,87.99,200118.0,88.18,88.18,87.54,87.99,200118.0
2022-02-24 11:20:00,88.0,88.0,87.64,87.67,186480.0,88.0,88.0,87.64,87.67,186480.0
2022-02-24 11:25:00,87.71,88.0,87.71,87.87,175182.0,87.71,88.0,87.71,87.87,175182.0
2022-02-24 11:30:00,87.83,87.9,87.12,87.33,168906.0,87.83,87.9,87.12,87.33,168906.0
2022-02-24 11:35:00,87.26,87.35,86.75,86.95,207180.0,87.26,87.35,86.75,86.95,207180.0
2022-02-24 11:40:00,86.97,86.99,86.01,86.46,250170.0,86.97,86.99,86.01,86.46,250170.0
2022-02-24 11:45:00,86.49,86.7,86.04,86.67,145602.0,86.49,86.7,86.04,86.67,145602.0
2022-02-24 11:50:00,86.69,86.92,86.5,86.82,149694.0,86.69,86.92,86.5,86.82,149694.0
2022-02-24 11:55:00,86.79,86.92,86.46,86.85,84804.0,86.79,86.92,86.46,86.85,84804.0
2022-02-24 12:00:00,86.88,86.9,86.58,86.71,45474.0,86.88,86.9,86.58,86.71,45474.0
2022-02-24 12:05:00,86.67,86.85,86.1,86.1,84822.0,86.67,86.85,86.1,86.1,84822.0
2022-02-24 12:10:00,86.08,86.27,85.67,85.74,109152.0,86.08,86.27,85.67,85.74,109152.0
2022-02-24 12:15:00,85.74,86.01,85.49,85.49,82200.0,85.74,86.01,85.49,85.49,82200.0
2022-02-24 12:20:00,85.51,85.63,85.16,85.21,106638.0,85.51,85.63,85.16,85.21,106638.0
2022-02-24 12:25:00,85.17,85.67,85.14,85.61,213522.0,85.17,85.67,85.14,85.61,213522.0
2022-02-24 12:30:00,85.69,86.11,85.57,86.11,84414.0,85.69,86.11,85.57,86.11,84414.0
2022-02-24 12:35:00,86.07,86.4,86.04,86.33,109836.0,86.07,86.4,86.04,86.33,109836.0
2022-02-24 12:40:00,86.38,86.46,86.23,86.4,68748.0,86.38,86.46,86.23,86.4,68748.0
2022-02-24 12:45:00,86.39,86.42,86.09,86.2,74010.0,86.39,86.42,86.09,86.2,74010.0
2022-02-24 12:50:00,86.26,86.81,86.13,86.74,66936.0,86.26,86.81,86.13,86.74,66936.0
2022-02-24 12:55:00,86.74,87.45,86.69,87.0,151014.0,86.74,87.45,86.69,87.0,151014.0
2022-02-24 13:00:00,87.0,87.0,86.64,86.9,83316.0,87.0,87.0,86.64,86.9,83316.0
2022-02-24 13:05:00,86.9,87.31,86.89,87.12,90660.0,86.9,87.31,86.89,87.12,90660.0
2022-02-24 13:10:00,87.17,87.5,87.12,87.35,67680.0,87.17,87.5,87.12,87.35,67680.0
2022-02-24 13:15:00,87.35,87.69,87.07,87.63,98898.0,87.35,87.69,87.07,87.63,98898.0
2022-02-24 13:20:00,87.52,87.64,87.32,87.39,68976.0,87.52,87.64,87.32,87.39,68976.0
2022-02-24 13:25:00,87.46,87.53,87.07,87.2,71460.0,87.46,87.53,87.07,87.2,71460.0
2022-02-24 13:30:00,87.2,87.95,87.2,87.89,120894.0,87.2,87.95,87.2,87.89,120894.0
2022-02-24 13:35:00,87.91,88.23,87.83,88.13,140778.0,87.91,88.23,87.83,88.13,140778.0
2022-02-24 13:40:00,88.14,88.73,88.08,88.54,236658.0,88.14,88.73,88.08,88.54,236658.0
2022-02-24 13:45:00,88.51,88.83,88.39,88.8,275214.0,88.51,88.83,88.39,88.8,275214.0
2022-02-24 13:50:00,88.8,89.22,88.8,89.08,320100.0,88.8,89.22,88.8,89.08,320100.0
2022-02-24 13:55:00,89.09,89.35,88.9,88.92,163656.0,89.09,89.35,88.9,88.92,163656.0
2022-02-24 14:00:00,88.92,89.4,88.89,89.28,263226.0,88.92,89.4,88.89,89.28,263226.0
2022-02-24 14:05:00,89.37,89.47,89.0,89.13,204516.0,89.37,89.47,89.0,89.13,204516.0
2022-02-24 14:10:00,89.17,89.55,89.16,89.27,333498.0,89.17,89.55,89.16,89.27,333498.0
2022-02-24 14:15:00,89.32,89.53,89.02,89.39,233088.0,89.32,89.53,89.02,89.39,233088.0
2022-02-24 14:20:00,89.47,89.47,89.06,89.24,110310.0,89.47,89.47,89.06,89.24,110310.0
2022-02-24 14:25:00,89.19,89.26,88.83,88.92,131820.0,89.19,89.26,88.83,88.92,131820.0
2022-02-24 14:30:00,88.86,89.23,88.86,89.14,126504.0,88.86,89.23,88.86,89.14,126504.0
2022-02-24 14:35:00,89.12,89.81,88.95,89.76,220002.0,89.12,89.81,88.95,89.76,220002.0
2022-02-24 14:40:00,89.78,89.78,89.36,89.48,120924.0,89.78,89.78,89.36,89.48,120924.0
2022-02-24 14:45:00,89.46,89.55,89.21,89.5,66036.0,89.46,89.55,89.21,89.5,66036.0
2022-02-24 14:50:00,89.5,89.67,89.35,89.67,101202.0,89.5,89.67,89.35,89.67,101202.0
2022-02-24 14:55:00,89.67,89.67,89.27,89.5,152274.0,89.67,89.67,89.27,89.5,152274.0
2022-02-24 15:00:00,89.5,89.57,89.12,89.42,98532.0,89.5,89.57,89.12,89.42,98532.0
2022-02-24 15:05:00,89.44,89.58,89.0,89.13,133488.0,89.44,89.58,89.0,89.13,133488.0
2022-02-24 15:10:00,89.23,89.67,89.21,89.61,93702.0,89.23,89.67,89.21,89.61,93702.0
2022-02-24 15:15:00,89.52,89.58,89.19,89.52,90444.0,89.52,89.58,89.19,89.52,90444.0
2022-02-24 15:20:00,89.55,89.88,89.4,89.45,174156.0,89.55,89.88,89.4,89.45,174156.0
2022-02-24 15:25:00,89.42,89.57,89.04,89.25,173694.0,89.42,89.57,89.04,89.25,173694.0
2022-02-24 15:30:00,89.3,89.82,89.3,89.82,165294.0,89.3,89.82,89.3,89.82,165294.0
2022-02-24 15:35:00,89.81,90.05,89.51,89.55,233454.0,89.81,90.05,89.51,89.55,233454.0
2022-02-24 15:40:00,89.58,89.75,89.45,89.61,231426.0,89.58,89.75,89.45,89.61,231426.0
2022-02-24 15:45:00,89.6,89.91,89.44,89.58,385758.0,89.6,89.91,89.44,89.58,385758.0
2022-02-24 15:50:00,89.6,90.08,89.57,89.75,444828.0,89.6,90.08,89.57,89.75,444828.0
2022-02-24 15:55:00,89.68,90.11,89.62,90.0,1123314.0,89.68,90.11,89.62,90.0,1123314.0
2022-02-25 09:30:00,88.59,90.99,88.41,90.83,797694.0,88.59,90.99,88.41,90.83,797694.0
2022-02-25 09:35:00,90.74,90.84,90.0,90.0,173292.0,90.74,90.84,90.0,90.0,173292.0
2022-02-25 09:40:00,90.0,91.09,89.89,90.66,481470.0,90.0,91.09,89.89,90.66,481470.0
2022-02-25 09:45:00,90.6,91.97,90.46,91.83,333624.0,90.6,91.97,90.46,91.83,333624.0
2022-02-25 09:50:00,91.85,92.15,91.17,91.74,490014.0,91.85,92.15,91.17,91.74,490014.0
2022-02-25 09:55:00,91.73,92.21,91.6,91.76,336324.0,91.73,92.21,91.6,91.76,336324.0
2022-02-25 10:00:00,91.67,91.82,90.87,91.07,542166.0,91.67,91.82,90.87,91.07,542166.0
2022-02-25 10:05:00,91.07,91.87,91.06,91.86,156276.0,91.07,91.87,91.06,91.86,156276.0
2022-02-25 10:10:00,91.84,92.07,91.63,91.8,179466.0,91.84,92.07,91.63,91.8,179466.0
2022-02-25 10:15:00,91.84,92.09,91.67,91.92,143088.0,91.84,92.09,91.67,91.92,143088.0
2022-02-25 10:20:00,91.9,92.66,91.86,92.66,173304.0,91.9,92.66,91.86,92.66,173304.0
2022-02-25 10:25:00,92.67,93.08,92.6,92.97,364458.0,92.67,93.08,92.6,92.97,364458.0
2022-02-25 10:30:00,92.81,93.01,92.34,92.59,190032.0,92.81,93.01,92.34,92.59,190032.0
2022-02-25 10:35:00,92.53,92.94,92.23,92.71,356958.0,92.53,92.94,92.23,92.71,356958.0
2022-02-25 10:40:00,92.77,93.27,92.73,93.24,226566.0,92.77,93.27,92.73,93.24,226566.0
2022-02-25 10:45:00,93.19,93.57,93.04,93.49,689670.0,93.19,93.57,93.04,93.49,689670.0
2022-02-25 10:50:00,93.42,93.49,92.94,92.94,118422.0,93.42,93.49,92.94,92.94,118422.0
2022-02-25 10:55:00,92.97,93.33,92.59,92.82,344544.0,92.97,93.33,92.59,92.82,344544.0
2022-02-25 11:00:00,92.83,92.84,92.08,92.27,238818.0,92.83,92.84,92.08,92.27,238818.0
2022-02-25 11:05:00,92.26,92.74,92.08,92.74,179502.0,92.26,92.74,92.08,92.74,179502.0
2022-02-25 11:10:00,92.75,93.33,92.75,93.08,267042.0,92.75,93.33,92.75,93.08,267042.0
2022-02-25 11:15:00,93.08,93.72,93.01,93.72,232818.0,93.08,93.72,93.01,93.72,232818.0
2022-02-25 11:20:00,93.69,93.79,93.13,93.13,126582.0,93.69,93.79,93.13,93.13,126582.0
2022-02-25 11:25:00,93.2,93.31,92.77,92.93,137022.0,93.2,93.31,92.77,92.93,137022.0
2022-02-25 11:30:00,92.92,92.95,92.61,92.79,87096.0,92.92,92.95,92.61,92.79,87096.0
2022-02-25 11:35:00,92.83,93.1,92.66,92.84,59598.0,92.83,93.1,92.66,92.84,59598.0
2022-02-25 11:40:00,92.79,93.33,92.78,92.83,236922.0,92.79,93.33,92.78,92.83,236922.0
2022-02-25 11:45:00,92.87,93.05,92.63,93.0,105444.0,92.87,93.05,92.63,93.0,105444.0
2022-02-25 11:50:00,93.01,93.07,92.79,92.98,88110.0,93.01,93.07,92.79,92.98,88110.0
2022-02-25 11:55:00,92.97,93.04,92.83,93.0,76788.0,92.97,93.04,92.83,93.0,76788.0
2022-02-25 12:00:00,93.0,93.05,92.88,92.92,86916.0,93.0,93.05,92.88,92.92,86916.0
2022-02-25 12:05:00,92.93,93.21,92.81,92.84,120306.0,92.93,93.21,92.81,92.84,120306.0
2022-02-25 12:10:00,92.86,93.28,92.83,93.08,84306.0,92.86,93.28,92.83,93.08,84306.0
2022-02-25 12:15:00,93.04,93.33,92.91,93.26,103710.0,93.04,93.33,92.91,93.26,103710.0
2022-02-25 12:20:00,93.23,93.3,93.11,93.11,56352.0,93.23,93.3,93.11,93.11,56352.0
2022-02-25 12:25:00,93.07,93.37,92.92,93.36,66798.0,93.07,93.37,92.92,93.36,66798.0
2022-02-25 12:30:00,93.42,93.62,93.42,93.56,73392.0,93.42,93.62,93.42,93.56,73392.0
2022-02-25 12:35:00,93.59,93.67,93.17,93.35,104046.0,93.59,93.67,93.17,93.35,104046.0
2022-02-25 12:40:00,93.42,93.65,93.38,93.57,53928.0,93.42,93.65,93.38,93.57,53928.0
2022-02-25 12:45:00,93.5,93.54,93.19,93.19,47862.0,93.5,93.54,93.19,93.19,47862.0
2022-02-25 12:50:00,93.17,93.34,93.14,93.14,122430.0,93.17,93.34,93.14,93.14,122430.0
2022-02-25 12:55:00,93.05,93.29,93.0,93.2,80124.0,93.05,93.29,93.0,93.2,80124.0
2022-02-25 13:00:00,93.21,93.57,93.21,93.43,90900.0,93.21,93.57,93.21,93.43,90900.0
2022-02-25 13:05:00,93.44,93.58,93.31,93.48,38694.0,93.44,93.58,93.31,93.48,38694.0
2022-02-25 13:10:00,93.39,93.46,93.13,93.45,86304.0,93.39,93.46,93.13,93.45,86304.0
2022-02-25 13:15:00,93.41,93.55,93.26,93.51,36660.0,93.41,93.55,93.26,93.51,36660.0
2022-02-25 13:20:00,93.51,93.62,93.37,93.62,30318.0,93.51,93.62,93.37,93.62,30318.0
2022-02-25 13:25:00,93.63,93.64,93.46,93.46,34062.0,93.63,93.64,93.46,93.46,34062.0
2022-02-25 13:30:00,93.51,93.83,93.51,93.82,86946.0,93.51,93.83,93.51,93.82,86946.0
2022-02-25 13:35:00,93.83,93.89,93.52,93.71,60708.0,93.83,93.89,93.52,93.71,60708.0
2022-02-25 13:40:00,93.73,94.08,93.73,93.95,61236.0,93.73,94.08,93.73,93.95,61236.0
2022-02-25 13:45:00,93.98,94.0,93.67,93.74,67734.0,93.98,94.0,93.67,93.74,67734.0
2022-02-25 13:50:00,93.73,93.94,93.58,93.58,79104.0,93.73,93.94,93.58,93.58,79104.0
2022-02-25 13:55:00,93.54,94.01,93.46,93.89,94392.0,93.54,94.01,93.46,93.89,94392.0
2022-02-25 14:00:00,93.89,94.04,93.7,93.94,47706.0,93.89,94.04,93.7,93.94,47706.0
2022-02-25 14:05:00,93.94,94.16,93.83,93.91,88176.0,93.94,94.16,93.83,93.91,88176.0
2022-02-25 14:10:00,93.85,93.97,93.51,93.6,102912.0,93.85,93.97,93.51,93.6,102912.0
2022-02-25 14:15:00,93.62,93.74,93.43,93.63,48618.0,93.62,93.74,93.43,93.63,48618.0
2022-02-25 14:20:00,93.6,93.98,93.6,93.96,30594.0,93.6,93.98,93.6,93.96,30594.0
2022-02-25 14:25:00,93.96,94.08,93.83,93.83,57048.0,93.96,94.08,93.83,93.83,57048.0
2022-02-25 14:30:00,93.91,94.06,93.44,93.44,81534.0,93.91,94.06,93.44,93.44,81534.0
2022-02-25 14:35:00,93.49,93.85,93.48,93.83,52404.0,93.49,93.85,93.48,93.83,52404.0
2022-02-25 14:40:00,93.85,93.95,93.65,93.78,44388.0,93.85,93.95,93.65,93.78,44388.0
2022-02-25 14:45:00,93.76,93.99,93.63,93.91,61782.0,93.76,93.99,93.63,93.91,61782.0
2022-02-25 14:50:00,93.87,94.08,93.65,93.72,82116.0,93.87,94.08,93.65,93.72,82116.0
2022-02-25 14:55:00,93.79,94.27,93.76,94.27,164154.0,93.79,94.27,93.76,94.27,164154.0
2022-02-25 15:00:00,94.26,94.53,94.19,94.25,139920.0,94.26,94.53,94.19,94.25,139920.0
2022-02-25 15:05:00,94.27,94.32,94.12,94.29,172482.0,94.27,94.32,94.12,94.29,172482.0
2022-02-25 15:10:00,94.29,94.38,94.01,94.07,193290.0,94.29,94.38,94.01,94.07,193290.0
2022-02-25 15:15:00,94.07,94.26,93.95,94.01,84756.0,94.07,94.26,93.95,94.01,84756.0
2022-02-25 15:20:00,94.0,94.21,93.95,94.14,92466.0,94.0,94.21,93.95,94.14,92466.0
2022-02-25 15:25:00,94.12,94.26,93.99,94.26,101844.0,94.12,94.26,93.99,94.26,101844.0
2022-02-25 15:30:00,94.26,94.42,93.81,93.81,171600.0,94.26,94.42,93.81,93.81,171600.0
2022-02-25 15:35:00,93.74,93.75,93.48,93.64,184368.0,93.74,93.75,93.48,93.64,184368.0
2022-02-25 15:40:00,93.68,94.08,93.51,94.04,158148.0,93.68,94.08,93.51,94.04,158148.0
2022-02-25 15:45:00,94.04,94.57,94.02,94.57,349032.0,94.04,94.57,94.02,94.57,349032.0
2022-02-25 15:50:00,94.58,94.91,94.53,94.85,538320.0,94.58,94.91,94.53,94.85,538320.0
2022-02-25 15:55:00,94.86,95.17,94.6,94.87,946542.0,94.86,95.17,94.6,94.87,946542.0
2022-02-28 09:30:00,95.81,97.33,95.81,97.25,934140.0,95.81,97.33,95.81,97.25,934140.0
2022-02-28 09:35:00,97.17,97.33,94.83,95.1,527922.0,97.17,97.33,94.83,95.1,527922.0
2022-02-28 09:40:00,95.24,96.53,95.09,96.14,264288.0,95.24,96.53,95.09,96.14,264288.0
2022-02-28 09:45:00,96.12,96.73,96.12,96.63,190224.0,96.12,96.73,96.12,96.63,190224.0
2022-02-28 09:50:00,96.67,97.19,96.0,97.17,347742.0,96.67,97.19,96.0,97.17,347742.0
2022-02-28 09:55:00,97.28,98.26,97.17,97.52,613098.0,97.28,98.26,97.17,97.52,613098.0
2022-02-28 10:00:00,97.64,97.93,96.05,96.62,307440.0,97.64,97.93,96.05,96.62,307440.0
2022-02-28 10:05:00,96.73,97.23,96.04,96.46,265440.0,96.73,97.23,96.04,96.46,265440.0
2022-02-28 10:10:00,96.41,96.62,96.0,96.32,89070.0,96.41,96.62,96.0,96.32,89070.0
2022-02-28 10:15:00,96.44,96.52,95.91,96.03,174900.0,96.44,96.52,95.91,96.03,174900.0
2022-02-28 10:20:00,96.09,96.79,95.91,96.46,184704.0,96.09,96.79,95.91,96.46,184704.0
2022-02-28 10:25:00,96.5,97.61,96.5,97.41,270756.0,96.5,97.61,96.5,97.41,270756.0
2022-02-28 10:30:00,97.38,97.44,96.4,96.73,117018.0,97.38,97.44,96.4,96.73,117018.0
2022-02-28 10:35:00,96.66,97.45,96.65,97.32,101910.0,96.66,97.45,96.65,97.32,101910.0
2022-02-28 10:40:00,97.32,97.64,97.16,97.37,107184.0,97.32,97.64,97.16,97.37,107184.0
2022-02-28 10:45:00,97.48,97.57,96.96,97.03,90546.0,97.48,97.57,96.96,97.03,90546.0
2022-02-28 10:50:00,96.83,97.51,96.77,97.51,75744.0,96.83,97.51,96.77,97.51,75744.0
2022-02-28 10:55:00,97.58,97.81,97.54,97.69,112914.0,97.58,97.81,97.54,97.69,112914.0
2022-02-28 11:00:00,97.77,98.0,97.64,97.97,164868.0,97.77,98.0,97.64,97.97,164868.0
2022-02-28 11:05:00,97.96,98.07,97.68,97.8,117234.0,97.96,98.07,97.68,97.8,117234.0
2022-02-28 11:10:00,97.85,97.89,97.4,97.73,121662.0,97.85,97.89,97.4,97.73,121662.0
2022-02-28 11:15:00,97.67,98.33,97.67,98.21,166758.0,97.67,98.33,97.67,98.21,166758.0
2022-02-28 11:20:00,98.2,98.4,98.14,98.19,163548.0,98.2,98.4,98.14,98.19,163548.0
2022-02-28 11:25:00,98.27,98.32,98.0,98.13,273162.0,98.27,98.32,98.0,98.13,273162.0
2022-02-28 11:30:00,98.25,98.5,98.25,98.36,144228.0,98.25,98.5,98.25,98.36,144228.0
2022-02-28 11:35:00,98.42,98.67,98.34,98.56,122508.0,98.42,98.67,98.34,98.56,122508.0
2022-02-28 11:40:00,98.56,98.67,98.23,98.28,181368.0,98.56,98.67,98.23,98.28,181368.0
2022-02-28 11:45:00,98.22,98.29,97.83,98.29,131298.0,98.22,98.29,97.83,98.29,131298.0
2022-02-28 11:50:00,98.23,98.55,98.19,98.41,61584.0,98.23,98.55,98.19,98.41,61584.0
2022-02-28 11:55:00,98.45,98.59,98.33,98.48,130410.0,98.45,98.59,98.33,98.48,130410.0
2022-02-28 12:00:00,98.45,98.53,97.74,97.76,76248.0,98.45,98.53,97.74,97.76,76248.0
2022-02-28 12:05:00,97.79,97.89,97.29,97.41,111444.0,97.79,97.89,97.29,97.41,111444.0
2022-02-28 12:10:00,97.41,97.54,97.04,97.05,116190.0,97.41,97.54,97.04,97.05,116190.0
2022-02-28 12:15:00,97.11,97.74,96.87,97.55,121512.0,97.11,97.74,96.87,97.55,121512.0
2022-02-28 12:20:00,97.51,97.85,97.41,97.47,67074.0,97.51,97.85,97.41,97.47,67074.0
2022-02-28 12:25:00,97.46,97.83,97.46,97.83,78750.0,97.46,97.83,97.46,97.83,78750.0
2022-02-28 12:30:00,97.79,97.87,97.61,97.83,89808.0,97.79,97.87,97.61,97.83,89808.0
2022-02-28 12:35:00,97.8,97.83,97.35,97.48,66150.0,97.8,97.83,97.35,97.48,66150.0
2022-02-28 12:40:00,97.48,97.73,97.36,97.6,37008.0,97.48,97.73,97.36,97.6,37008.0
2022-02-28 12:45:00,97.54,97.56,97.31,97.52,134808.0,97.54,97.56,97.31,97.52,134808.0
2022-02-28 12:50:00,97.56,97.64,97.41,97.64,95874.0,97.56,97.64,97.41,97.64,95874.0
2022-02-28 12:55:00,97.7,97.78,97.62,97.67,49488.0,97.7,97.78,97.62,97.67,49488.0
2022-02-28 13:00:00,97.67,98.19,97.64,98.15,123060.0,97.67,98.19,97.64,98.15,123060.0
2022-02-28 13:05:00,98.16,98.29,97.94,98.18,86208.0,98.16,98.29,97.94,98.18,86208.0
2022-02-28 13:10:00,98.14,98.22,98.03,98.07,88422.0,98.14,98.22,98.03,98.07,88422.0
2022-02-28 13:15:00,98.05,98.14,97.64,97.7,120882.0,98.05,98.14,97.64,97.7,120882.0
2022-02-28 13:20:00,97.73,97.91,97.61,97.84,77232.0,97.73,97.91,97.61,97.84,77232.0
2022-02-28 13:25:00,97.86,98.14,97.85,97.99,63408.0,97.86,98.14,97.85,97.99,63408.0
2022-02-28 13:30:00,97.92,98.33,97.92,97.94,93096.0,97.92,98.33,97.92,97.94,93096.0
2022-02-28 13:35:00,98.01,98.28,97.95,98.19,63030.0,98.01,98.28,97.95,98.19,63030.0
2022-02-28 13:40:00,98.18,98.22,97.74,97.74,76050.0,98.18,98.22,97.74,97.74,76050.0
2022-02-28 13:45:00,97.77,98.12,97.7,98.12,37146.0,97.77,98.12,97.7,98.12,37146.0
2022-02-28 13:50:00,98.16,98.41,98.14,98.14,67134.0,98.16,98.41,98.14,98.14,67134.0
2022-02-28 13:55:00,98.11,98.28,98.04,98.17,82002.0,98.11,98.28,98.04,98.17,82002.0
2022-02-28 14:00:00,98.15,98.18,97.55,97.55,101202.0,98.15,98.18,97.55,97.55,101202.0
2022-02-28 14:05:00,97.58,97.73,97.11,97.17,127914.0,97.58,97.73,97.11,97.17,127914.0
2022-02-28 14:10:00,97.21,97.42,97.21,97.34,100608.0,97.21,97.42,97.21,97.34,100608.0
2022-02-28 14:15:00,97.32,97.48,97.11,97.27,83070.0,97.32,97.48,97.11,97.27,83070.0
2022-02-28 14:20:00,97.18,97.22,96.76,96.77,91212.0,97.18,97.22,96.76,96.77,91212.0
2022-02-28 14:25:00,96.86,97.29,96.84,97.28,82218.0,96.86,97.29,96.84,97.28,82218.0
2022-02-28 14:30:00,97.28,97.46,97.06,97.07,79182.0,97.28,97.46,97.06,97.07,79182.0
2022-02-28 14:35:00,97.17,97.48,97.06,97.25,47688.0,97.17,97.48,97.06,97.25,47688.0
2022-02-28 14:40:00,97.25,97.77,97.23,97.69,54816.0,97.25,97.77,97.23,97.69,54816.0
2022-02-28 14:45:00,97.73,97.87,97.65,97.84,84318.0,97.73,97.87,97.65,97.84,84318.0
2022-02-28 14:50:00,97.88,98.14,97.82,97.91,74136.0,97.88,98.14,97.82,97.91,74136.0
2022-02-28 14:55:00,97.98,98.27,97.94,98.27,108348.0,97.98,98.27,97.94,98.27,108348.0
2022-02-28 15:00:00,98.26,98.31,98.12,98.17,60264.0,98.26,98.31,98.12,98.17,60264.0
2022-02-28 15:05:00,98.19,98.3,97.95,98.25,64224.0,98.19,98.3,97.95,98.25,64224.0
2022-02-28 15:10:00,98.26,98.47,98.16,98.34,119064.0,98.26,98.47,98.16,98.34,119064.0
2022-02-28 15:15:00,98.31,98.56,98.15,98.42,213510.0,98.31,98.56,98.15,98.42,213510.0
2022-02-28 15:20:00,98.42,98.71,98.42,98.69,141456.0,98.42,98.71,98.42,98.69,141456.0
2022-02-28 15:25:00,98.69,98.83,98.64,98.64,153492.0,98.69,98.83,98.64,98.64,153492.0
2022-02-28 15:30:00,98.64,98.74,98.22,98.35,224100.0,98.64,98.74,98.22,98.35,224100.0
2022-02-28 15:35:00,98.32,98.5,98.06,98.48,106140.0,98.32,98.5,98.06,98.48,106140.0
2022-02-28 15:40:00,98.46,99.0,98.45,98.96,212802.0,98.46,99.0,98.45,98.96,212802.0
2022-02-28 15:45:00,98.96,99.0,98.71,98.76,237192.0,98.96,99.0,98.71,98.76,237192.0
2022-02-28 15:50:00,98.82,99.2,98.77,99.12,496152.0,98.82,99.2,98.77,99.12,496152.0
2022-02-28 15:55:00,99.11,99.22,98.95,99.05,668676.0,99.11,99.22,98.95,99.05,668676.0
2022-03-01 09:30:00,98.57,99.04,97.01,97.53,699960.0,98.57,99.04,97.01,97.53,699960.0
2022-03-01 09:35:00,97.8,98.48,97.08,97.99,214524.0,97.8,98.48,97.08,97.99,214524.0
2022-03-01 09:40:00,97.95,98.04,96.89,97.12,176118.0,97.95,98.04,96.89,97.12,176118.0
2022-03-01 09:45:00,97.22,97.8,96.89,97.64,248046.0,97.22,97.8,96.89,97.64,248046.0
2022-03-01 09:50:00,97.66,98.85,97.5,98.84,235992.0,97.66,98.85,97.5,98.84,235992.0
2022-03-01 09:55:00,98.91,98.92,98.19,98.24,121638.0,98.91,98.92,98.19,98.24,121638.0
2022-03-01 10:00:00,98.4,98.77,98.36,98.63,190368.0,98.4,98.77,98.36,98.63,190368.0
2022-03-01 10:05:00,98.53,99.09,98.43,99.08,148662.0,98.53,99.09,98.43,99.08,148662.0
2022-03-01 10:10:00,99.09,99.6,98.89,99.58,321246.0,99.09,99.6,98.89,99.58,321246.0
2022-03-01 10:15:00,99.6,99.83,99.35,99.52,227274.0,99.6,99.83,99.35,99.52,227274.0
2022-03-01 10:20:00,99.62,99.69,99.06,99.69,160506.0,99.62,99.69,99.06,99.69,160506.0
2022-03-01 10:25:00,99.65,99.66,99.23,99.36,105012.0,99.65,99.66,99.23,99.36,105012.0
2022-03-01 10:30:00,99.37,99.37,98.61,98.83,207228.0,99.37,99.37,98.61,98.83,207228.0
2022-03-01 10:35:00,98.79,99.15,98.53,98.9,217662.0,98.79,99.15,98.53,98.9,217662.0
2022-03-01 10:40:00,98.84,98.87,98.19,98.21,227064.0,98.84,98.87,98.19,98.21,227064.0
2022-03-01 10:45:00,98.18,98.24,97.67,97.83,256728.0,98.18,98.24,97.67,97.83,256728.0
2022-03-01 10:50:00,97.84,98.08,97.61,98.05,67416.0,97.84,98.08,97.61,98.05,67416.0
2022-03-01 10:55:00,98.06,98.06,97.54,97.92,106074.0,98.06,98.06,97.54,97.92,106074.0
2022-03-01 11:00:00,97.9,98.17,97.85,98.17,39756.0,97.9,98.17,97.85,98.17,39756.0
2022-03-01 11:05:00,98.33,98.53,98.19,98.2,67506.0,98.33,98.53,98.19,98.2,67506.0
2022-03-01 11:10:00,98.25,98.55,98.17,98.43,57300.0,98.25,98.55,98.17,98.43,57300.0
2022-03-01 11:15:00,98.39,98.64,98.39,98.49,47472.0,98.39,98.64,98.39,98.49,47472.0
2022-03-01 11:20:00,98.43,98.74,98.33,98.54,90084.0,98.43,98.74,98.33,98.54,90084.0
2022-03-01 11:25:00,98.5,98.89,98.5,98.8,69624.0,98.5,98.89,98.5,98.8,69624.0
2022-03-01 11:30:00,98.74,98.83,97.95,98.02,105492.0,98.74,98.83,97.95,98.02,105492.0
2022-03-01 11:35:00,98.09,98.1,97.7,97.71,41184.0,98.09,98.1,97.7,97.71,41184.0
2022-03-01 11:40:00,97.77,97.94,97.56,97.8,59376.0,97.77,97.94,97.56,97.8,59376.0
2022-03-01 11:45:00,97.89,97.89,97.54,97.68,59256.0,97.89,97.89,97.54,97.68,59256.0
2022-03-01 11:50:00,97.77,97.86,97.55,97.78,59688.0,97.77,97.86,97.55,97.78,59688.0
2022-03-01 11:55:00,97.75,97.96,97.57,97.95,65844.0,97.75,97.96,97.57,97.95,65844.0
2022-03-01 12:00:00,97.86,98.15,97.74,97.89,37056.0,97.86,98.15,97.74,97.89,37056.0
2022-03-01 12:05:00,97.93,98.0,97.37,97.44,66054.0,97.93,98.0,97.37,97.44,66054.0
2022-03-01 12:10:00,97.52,98.33,97.49,98.33,134958.0,97.52,98.33,97.49,98.33,134958.0
2022-03-01 12:15:00,98.21,98.98,98.04,98.98,98262.0,98.21,98.98,98.04,98.98,98262.0
2022-03-01 12:20:00,98.95,99.14,98.69,99.14,178686.0,98.95,99.14,98.69,99.14,178686.0
2022-03-01 12:25:00,99.1,99.5,98.92,99.45,81816.0,99.1,99.5,98.92,99.45,81816.0
2022-03-01 12:30:00,99.43,99.58,99.12,99.54,60006.0,99.43,99.58,99.12,99.54,60006.0
2022-03-01 12:35:00,99.49,99.52,99.34,99.4,36318.0,99.49,99.52,99.34,99.4,36318.0
2022-03-01 12:40:00,99.38,99.44,99.18,99.29,52092.0,99.38,99.44,99.18,99.29,52092.0
2022-03-01 12:45:00,99.27,99.42,99.13,99.38,29484.0,99.27,99.42,99.13,99.38,29484.0
2022-03-01 12:50:00,99.45,99.45,99.14,99.25,44424.0,99.45,99.45,99.14,99.25,44424.0
2022-03-01 12:55:00,99.32,99.36,99.13,99.17,26280.0,99.32,99.36,99.13,99.17,26280.0
2022-03-01 13:00:00,99.08,99.34,98.94,99.1,64614.0,99.08,99.34,98.94,99.1,64614.0
2022-03-01 13:05:00,99.11,99.16,98.75,98.78,64176.0,99.11,99.16,98.75,98.78,64176.0
2022-03-01 13:10:00,98.75,98.82,98.5,98.52,87642.0,98.75,98.82,98.5,98.52,87642.0
2022-03-01 13:15:00,98.52,98.52,98.06,98.07,61416.0,98.52,98.52,98.06,98.07,61416.0
2022-03-01 13:20:00,98.1,98.49,98.09,98.48,78198.0,98.1,98.49,98.09,98.48,78198.0
2022-03-01 13:25:00,98.37,98.37,97.95,97.95,107874.0,98.37,98.37,97.95,97.95,107874.0
2022-03-01 13:30:00,98.08,98.48,98.06,98.23,28974.0,98.08,98.48,98.06,98.23,28974.0
2022-03-01 13:35:00,98.17,98.61,97.98,98.58,55422.0,98.17,98.61,97.98,98.58,55422.0
2022-03-01 13:40:00,98.57,98.92,98.57,98.82,48954.0,98.57,98.92,98.57,98.82,48954.0
2022-03-01 13:45:00,98.8,98.97,98.47,98.48,75966.0,98.8,98.97,98.47,98.48,75966.0
2022-03-01 13:50:00,98.47,98.64,98.32,98.63,35838.0,98.47,98.64,98.32,98.63,35838.0
2022-03-01 13:55:00,98.58,98.82,98.48,98.71,28806.0,98.58,98.82,98.48,98.71,28806.0
2022-03-01 14:00:00,98.72,98.75,98.46,98.67,24510.0,98.72,98.75,98.46,98.67,24510.0
2022-03-01 14:05:00,98.64,98.71,98.3,98.6,79464.0,98.64,98.71,98.3,98.6,79464.0
2022-03-01 14:10:00,98.51,98.6,98.25,98.32,50610.0,98.51,98.6,98.25,98.32,50610.0
2022-03-01 14:15:00,98.36,98.53,98.16,98.36,53334.0,98.36,98.53,98.16,98.36,53334.0
2022-03-01 14:20:00,98.36,98.52,98.1,98.29,60042.0,98.36,98.52,98.1,98.29,60042.0
2022-03-01 14:25:00,98.33,98.34,97.9,97.99,41118.0,98.33,98.34,97.9,97.99,41118.0
2022-03-01 14:30:00,98.05,98.05,97.9,97.94,28674.0,98.05,98.05,97.9,97.94,28674.0
2022-03-01 14:35:00,97.95,98.2,97.89,98.2,20784.0,97.95,98.2,97.89,98.2,20784.0
2022-03-01 14:40:00,98.1,98.21,97.94,98.03,24330.0,98.1,98.21,97.94,98.03,24330.0
2022-03-01 14:45:00,97.96,97.96,97.6,97.68,27720.0,97.96,97.96,97.6,97.68,27720.0
2022-03-01 14:50:00,97.61,97.65,97.28,97.42,118728.0,97.61,97.65,97.28,97.42,118728.0
2022-03-01 14:55:00,97.42,97.47,97.29,97.42,51756.0,97.42,97.47,97.29,97.42,51756.0
2022-03-01 15:00:00,97.37,97.69,97.34,97.69,56778.0,97.37,97.69,97.34,97.69,56778.0
2022-03-01 15:05:00,97.81,97.89,97.57,97.73,61854.0,97.81,97.89,97.57,97.73,61854.0
2022-03-01 15:10:00,97.75,97.75,97.27,97.33,55110.0,97.75,97.75,97.27,97.33,55110.0
2022-03-01 15:15:00,97.32,97.41,97.04,97.05,63240.0,97.32,97.41,97.04,97.05,63240.0
2022-03-01 15:20:00,97.05,97.15,96.55,96.61,179034.0,97.05,97.15,96.55,96.61,179034.0
2022-03-01 15:25:00,96.62,96.74,96.34,96.34,119058.0,96.62,96.74,96.34,96.34,119058.0
2022-03-01 15:30:00,96.33,96.33,95.87,95.93,226224.0,96.33,96.33,95.87,95.93,226224.0
2022-03-01 15:35:00,95.86,96.03,95.77,95.95,155304.0,95.86,96.03,95.77,95.95,155304.0
2022-03-01 15:40:00,95.95,95.99,95.68,95.74,238788.0,95.95,95.99,95.68,95.74,238788.0
2022-03-01 15:45:00,95.69,95.76,95.28,95.49,149694.0,95.69,95.76,95.28,95.49,149694.0
2022-03-01 15:50:00,95.46,96.11,95.32,96.07,320388.0,95.46,96.11,95.32,96.07,320388.0
2022-03-01 15:55:00,96.08,96.2,95.98,96.15,421680.0,96.08,96.2,95.98,96.15,421680.0
2022-03-02 09:30:00,97.23,97.23,95.51,95.51,235494.0,97.23,97.23,95.51,95.51,235494.0
2022-03-02 09:35:00,95.51,95.75,94.74,95.6,132978.0,95.51,95.75,94.74,95.6,132978.0
2022-03-02 09:40:00,95.64,96.27,95.49,95.83,193494.0,95.64,96.27,95.49,95.83,193494.0
2022-03-02 09:45:00,95.75,96.02,95.46,95.96,76686.0,95.75,96.02,95.46,95.96,76686.0
2022-03-02 09:50:00,96.01,96.21,95.69,96.19,90948.0,96.01,96.21,95.69,96.19,90948.0
2022-03-02 09:55:00,96.4,96.4,95.57,95.97,67128.0,96.4,96.4,95.57,95.97,67128.0
2022-03-02 10:00:00,95.91,95.96,95.47,95.66,73074.0,95.91,95.96,95.47,95.66,73074.0
2022-03-02 10:05:00,95.71,95.92,95.28,95.3,61230.0,95.71,95.92,95.28,95.3,61230.0
2022-03-02 10:10:00,95.39,95.39,94.65,95.3,105582.0,95.39,95.39,94.65,95.3,105582.0
2022-03-02 10:15:00,95.35,95.63,94.92,95.12,69018.0,95.35,95.63,94.92,95.12,69018.0
2022-03-02 10:20:00,95.24,95.48,94.96,95.2,51288.0,95.24,95.48,94.96,95.2,51288.0
2022-03-02 10:25:00,95.33,96.18,95.13,96.06,74196.0,95.33,96.18,95.13,96.06,74196.0
2022-03-02 10:30:00,96.25,96.43,95.61,95.84,39174.0,96.25,96.43,95.61,95.84,39174.0
2022-03-02 10:35:00,95.86,96.37,95.86,96.23,33168.0,95.86,96.37,95.86,96.23,33168.0
2022-03-02 10:40:00,96.31,96.32,95.95,96.15,31080.0,96.31,96.32,95.95,96.15,31080.0
2022-03-02 10:45:00,96.1,96.2,95.74,96.18,34326.0,96.1,96.2,95.74,96.18,34326.0
2022-03-02 10:50:00,96.2,96.33,95.33,95.33,284886.0,96.2,96.33,95.33,95.33,284886.0
2022-03-02 10:55:00,95.31,95.6,95.12,95.42,64608.0,95.31,95.6,95.12,95.42,64608.0
2022-03-02 11:00:00,95.46,96.2,95.28,96.02,58404.0,95.46,96.2,95.28,96.02,58404.0
2022-03-02 11:05:00,96.08,96.47,96.01,96.42,42522.0,96.08,96.47,96.01,96.42,42522.0
2022-03-02 11:10:00,96.42,96.51,96.19,96.47,38550.0,96.42,96.51,96.19,96.47,38550.0
2022-03-02 11:15:00,96.5,96.57,96.25,96.25,32550.0,96.5,96.57,96.25,96.25,32550.0
2022-03-02 11:20:00,96.17,96.17,95.64,96.12,71316.0,96.17,96.17,95.64,96.12,71316.0
2022-03-02 11:25:00,96.28,96.66,96.28,96.38,54774.0,96.28,96.66,96.28,96.38,54774.0
2022-03-02 11:30:00,96.43,96.79,96.43,96.58,39804.0,96.43,96.79,96.43,96.58,39804.0
2022-03-02 11:35:00,96.47,96.62,96.38,96.42,25140.0,96.47,96.62,96.38,96.42,25140.0
2022-03-02 11:40:00,96.43,96.43,95.75,95.87,45036.0,96.43,96.43,95.75,95.87,45036.0
2022-03-02 11:45:00,95.91,96.14,95.86,96.02,21708.0,95.91,96.14,95.86,96.02,21708.0
2022-03-02 11:50:00,95.86,95.89,95.73,95.73,27720.0,95.86,95.89,95.73,95.73,27720.0
2022-03-02 11:55:00,95.8,96.02,95.8,96.02,31128.0,95.8,96.02,95.8,96.02,31128.0
2022-03-02 12:00:00,95.98,96.17,95.88,96.05,28260.0,95.98,96.17,95.88,96.05,28260.0
2022-03-02 12:05:00,95.95,96.24,95.87,96.14,41010.0,95.95,96.24,95.87,96.14,41010.0
2022-03-02 12:10:00,96.19,96.4,96.19,96.37,29142.0,96.19,96.4,96.19,96.37,29142.0
2022-03-02 12:15:00,96.43,96.58,96.34,96.45,32718.0,96.43,96.58,96.34,96.45,32718.0
2022-03-02 12:20:00,96.52,96.54,96.37,96.37,12606.0,96.52,96.54,96.37,96.37,12606.0
2022-03-02 12:25:00,96.36,96.53,96.31,96.53,45732.0,96.36,96.53,96.31,96.53,45732.0
2022-03-02 12:30:00,96.56,96.62,96.34,96.5,36240.0,96.56,96.62,96.34,96.5,36240.0
2022-03-02 12:35:00,96.42,96.42,96.08,96.17,21120.0,96.42,96.42,96.08,96.17,21120.0
2022-03-02 12:40:00,96.07,96.21,95.98,96.21,20598.0,96.07,96.21,95.98,96.21,20598.0
2022-03-02 12:45:00,96.17,96.42,96.13,96.34,113724.0,96.17,96.42,96.13,96.34,113724.0
2022-03-02 12:50:00,96.31,96.4,96.14,96.14,44712.0,96.31,96.4,96.14,96.14,44712.0
2022-03-02 12:55:00,96.11,96.33,95.99,96.33,20418.0,96.11,96.33,95.99,96.33,20418.0
2022-03-02 13:00:00,96.31,96.46,96.23,96.43,27258.0,96.31,96.46,96.23,96.43,27258.0
2022-03-02 13:05:00,96.49,96.83,96.49,96.79,29892.0,96.49,96.83,96.49,96.79,29892.0
2022-03-02 13:10:00,96.83,97.21,96.83,97.17,21024.0,96.83,97.21,96.83,97.17,21024.0
2022-03-02 13:15:00,97.28,97.38,96.89,97.05,28866.0,97.28,97.38,96.89,97.05,28866.0
2022-03-02 13:20:00,97.03,97.04,96.89,96.89,23460.0,97.03,97.04,96.89,96.89,23460.0
2022-03-02 13:25:00,96.89,96.9,96.75,96.77,16140.0,96.89,96.9,96.75,96.77,16140.0
2022-03-02 13:30:00,96.9,96.92,96.79,96.82,25674.0,96.9,96.92,96.79,96.82,25674.0
2022-03-02 13:35:00,96.75,96.93,96.71,96.84,43338.0,96.75,96.93,96.71,96.84,43338.0
2022-03-02 13:40:00,96.85,96.95,96.77,96.91,119844.0,96.85,96.95,96.77,96.91,119844.0
2022-03-02 13:45:00,96.93,97.13,96.77,96.77,52770.0,96.93,97.13,96.77,96.77,52770.0
2022-03-02 13:50:00,96.84,96.94,96.73,96.84,22200.0,96.84,96.94,96.73,96.84,22200.0
2022-03-02 13:55:00,96.87,96.91,96.77,96.85,21024.0,96.87,96.91,96.77,96.85,21024.0
2022-03-02 14:00:00,96.92,97.17,96.89,97.13,22686.0,96.92,97.17,96.89,97.13,22686.0
2022-03-02 14:05:00,97.14,97.26,96.98,97.03,41016.0,97.14,97.26,96.98,97.03,41016.0
2022-03-02 14:10:00,96.93,97.02,96.88,97.02,45546.0,96.93,97.02,96.88,97.02,45546.0
2022-03-02 14:15:00,97.02,97.26,96.94,97.25,32664.0,97.02,97.26,96.94,97.25,32664.0
2022-03-02 14:20:00,97.28,97.28,96.79,96.82,28752.0,97.28,97.28,96.79,96.82,28752.0
2022-03-02 14:25:00,96.79,96.82,96.59,96.68,24708.0,96.79,96.82,96.59,96.68,24708.0
2022-03-02 14:30:00,96.71,96.81,96.6,96.66,25560.0,96.71,96.81,96.6,96.66,25560.0
2022-03-02 14:35:00,96.7,96.78,96.45,96.58,34908.0,96.7,96.78,96.45,96.58,34908.0
2022-03-02 14:40:00,96.56,96.77,96.56,96.66,73098.0,96.56,96.77,96.56,96.66,73098.0
2022-03-02 14:45:00,96.66,96.78,96.61,96.75,45846.0,96.66,96.78,96.61,96.75,45846.0
2022-03-02 14:50:00,96.75,96.98,96.74,96.95,53286.0,96.75,96.98,96.74,96.95,53286.0
2022-03-02 14:55:00,96.96,97.0,96.78,96.87,30468.0,96.96,97.0,96.78,96.87,30468.0
2022-03-02 15:00:00,96.9,97.15,96.9,97.15,29148.0,96.9,97.15,96.9,97.15,29148.0
2022-03-02 15:05:00,97.03,97.27,97.03,97.14,38082.0,97.03,97.27,97.03,97.14,38082.0
2022-03-02 15:10:00,97.1,97.17,96.96,96.99,26706.0,97.1,97.17,96.96,96.99,26706.0
2022-03-02 15:15:00,96.95,96.98,96.58,96.66,71442.0,96.95,96.98,96.58,96.66,71442.0
2022-03-02 15:20:00,96.64,96.96,96.61,96.94,40824.0,96.64,96.96,96.61,96.94,40824.0
2022-03-02 15:25:00,96.96,97.29,96.89,97.22,68274.0,96.96,97.29,96.89,97.22,68274.0
2022-03-02 15:30:00,97.18,97.26,97.02,97.2,98628.0,97.18,97.26,97.02,97.2,98628.0
2022-03-02 15:35:00,97.18,97.31,97.18,97.21,56802.0,97.18,97.31,97.18,97.21,56802.0
2022-03-02 15:40:00,97.21,97.31,97.13,97.27,73074.0,97.21,97.31,97.13,97.27,73074.0
2022-03-02 15:45:00,97.29,97.5,97.27,97.42,139674.0,97.29,97.5,97.27,97.42,139674.0
2022-03-02 15:50:00,97.43,97.64,97.27,97.37,183024.0,97.43,97.64,97.27,97.37,183024.0
2022-03-02 15:55:00,97.33,97.35,96.99,96.99,309930.0,97.33,97.35,96.99,96.99,309930.0
2022-03-03 09:30:00,97.26,98.07,97.03,97.95,266112.0,97.26,98.07,97.03,97.95,266112.0
2022-03-03 09:35:00,98.07,98.19,97.09,98.19,117522.0,98.07,98.19,97.09,98.19,117522.0
2022-03-03 09:40:00,98.14,98.5,97.73,97.75,178602.0,98.14,98.5,97.73,97.75,178602.0
2022-03-03 09:45:00,97.73,97.82,96.87,96.9,53088.0,97.73,97.82,96.87,96.9,53088.0
2022-03-03 09:50:00,96.85,97.13,96.62,96.76,79476.0,96.85,97.13,96.62,96.76,79476.0
2022-03-03 09:55:00,96.83,97.45,96.83,97.45,44106.0,96.83,97.45,96.83,97.45,44106.0
2022-03-03 10:00:00,97.54,98.21,97.43,98.17,92214.0,97.54,98.21,97.43,98.17,92214.0
2022-03-03 10:05:00,98.17,98.21,97.35,97.52,85518.0,98.17,98.21,97.35,97.52,85518.0
2022-03-03 10:10:00,97.48,97.51,96.77,96.98,48000.0,97.48,97.51,96.77,96.98,48000.0
2022-03-03 10:15:00,97.03,97.03,96.5,96.95,57468.0,97.03,97.03,96.5,96.95,57468.0
2022-03-03 10:20:00,96.89,96.89,96.21,96.29,250566.0,96.89,96.89,96.21,96.29,250566.0
2022-03-03 10:25:00,96.36,96.84,96.36,96.38,55482.0,96.36,96.84,96.36,96.38,55482.0
2022-03-03 10:30:00,96.42,96.77,96.42,96.77,64458.0,96.42,96.77,96.42,96.77,64458.0
2022-03-03 10:35:00,96.71,96.72,95.92,95.92,71202.0,96.71,96.72,95.92,95.92,71202.0
2022-03-03 10:40:00,96.07,96.29,96.06,96.09,23670.0,96.07,96.29,96.06,96.09,23670.0
2022-03-03 10:45:00,96.19,96.19,95.92,95.95,24678.0,96.19,96.19,95.92,95.95,24678.0
2022-03-03 10:50:00,95.95,96.21,95.83,95.89,36372.0,95.95,96.21,95.83,95.89,36372.0
2022-03-03 10:55:00,95.85,96.03,95.78,95.81,34194.0,95.85,96.03,95.78,95.81,34194.0
2022-03-03 11:00:00,95.76,95.89,95.63,95.88,43512.0,95.76,95.89,95.63,95.88,43512.0
2022-03-03 11:05:00,95.89,96.02,95.63,95.92,55278.0,95.89,96.02,95.63,95.92,55278.0
2022-03-03 11:10:00,95.98,95.99,95.75,95.75,30246.0,95.98,95.99,95.75,95.75,30246.0
2022-03-03 11:15:00,95.76,95.87,95.52,95.83,31986.0,95.76,95.87,95.52,95.83,31986.0
2022-03-03 11:20:00,95.96,96.43,95.86,96.43,40476.0,95.96,96.43,95.86,96.43,40476.0
2022-03-03 11:25:00,96.4,96.64,96.4,96.54,52284.0,96.4,96.64,96.4,96.54,52284.0
2022-03-03 11:30:00,96.53,96.68,96.45,96.56,27102.0,96.53,96.68,96.45,96.56,27102.0
2022-03-03 11:35:00,96.49,96.75,96.42,96.51,27600.0,96.49,96.75,96.42,96.51,27600.0
2022-03-03 11:40:00,96.6,97.0,96.54,96.88,37680.0,96.6,97.0,96.54,96.88,37680.0
2022-03-03 11:45:00,96.89,96.9,96.55,96.56,20832.0,96.89,96.9,96.55,96.56,20832.0
2022-03-03 11:50:00,96.61,96.8,96.46,96.59,18546.0,96.61,96.8,96.46,96.59,18546.0
2022-03-03 11:55:00,96.56,96.84,96.31,96.77,23940.0,96.56,96.84,96.31,96.77,23940.0
2022-03-03 12:00:00,96.66,96.75,96.53,96.55,11754.0,96.66,96.75,96.53,96.55,11754.0
2022-03-03 12:05:00,96.62,96.62,96.38,96.57,14268.0,96.62,96.62,96.38,96.57,14268.0
2022-03-03 12:10:00,96.58,96.97,96.58,96.97,35262.0,96.58,96.97,96.58,96.97,35262.0
2022-03-03 12:15:00,96.88,96.89,96.68,96.73,49782.0,96.88,96.89,96.68,96.73,49782.0
2022-03-03 12:20:00,96.71,96.74,96.37,96.52,38472.0,96.71,96.74,96.37,96.52,38472.0
2022-03-03 12:25:00,96.39,96.39,96.08,96.19,17748.0,96.39,96.39,96.08,96.19,17748.0
2022-03-03 12:30:00,96.2,97.15,96.11,96.96,59904.0,96.2,97.15,96.11,96.96,59904.0
2022-03-03 12:35:00,97.03,97.3,97.01,97.01,44328.0,97.03,97.3,97.01,97.01,44328.0
2022-03-03 12:40:00,96.98,96.98,96.59,96.77,22422.0,96.98,96.98,96.59,96.77,22422.0
2022-03-03 12:45:00,96.64,96.97,96.53,96.7,20346.0,96.64,96.97,96.53,96.7,20346.0
2022-03-03 12:50:00,96.61,96.76,96.55,96.63,31800.0,96.61,96.76,96.55,96.63,31800.0
2022-03-03 12:55:00,96.55,96.69,96.43,96.52,12924.0,96.55,96.69,96.43,96.52,12924.0
2022-03-03 13:00:00,96.51,96.62,96.4,96.58,23700.0,96.51,96.62,96.4,96.58,23700.0
2022-03-03 13:05:00,96.62,96.71,96.49,96.49,10200.0,96.62,96.71,96.49,96.49,10200.0
2022-03-03 13:10:00,96.45,96.64,96.42,96.59,10200.0,96.45,96.64,96.42,96.59,10200.0
2022-03-03 13:15:00,96.71,96.86,96.68,96.85,13422.0,96.71,96.86,96.68,96.85,13422.0
2022-03-03 13:20:00,96.85,96.91,96.61,96.74,16740.0,96.85,96.91,96.61,96.74,16740.0
2022-03-03 13:25:00,96.64,96.7,96.54,96.66,16356.0,96.64,96.7,96.54,96.66,16356.0
2022-03-03 13:30:00,96.57,96.62,96.3,96.3,32052.0,96.57,96.62,96.3,96.3,32052.0
2022-03-03 13:35:00,96.4,96.4,96.08,96.11,17394.0,96.4,96.4,96.08,96.11,17394.0
2022-03-03 13:40:00,96.17,96.19,95.96,96.16,20154.0,96.17,96.19,95.96,96.16,20154.0
2022-03-03 13:45:00,96.1,96.48,96.02,96.48,44118.0,96.1,96.48,96.02,96.48,44118.0
2022-03-03 13:50:00,96.41,96.51,96.17,96.21,27924.0,96.41,96.51,96.17,96.21,27924.0
2022-03-03 13:55:00,96.23,96.25,96.0,96.11,16926.0,96.23,96.25,96.0,96.11,16926.0
2022-03-03 14:00:00,96.02,96.24,95.97,95.97,23790.0,96.02,96.24,95.97,95.97,23790.0
2022-03-03 14:05:00,95.97,96.11,95.94,96.02,10902.0,95.97,96.11,95.94,96.02,10902.0
2022-03-03 14:10:00,96.04,96.58,95.96,96.58,43128.0,96.04,96.58,95.96,96.58,43128.0
2022-03-03 14:15:00,96.62,96.64,96.34,96.47,40806.0,96.62,96.64,96.34,96.47,40806.0
2022-03-03 14:20:00,96.48,96.51,96.22,96.51,39600.0,96.48,96.51,96.22,96.51,39600.0
2022-03-03 14:25:00,96.52,97.0,96.37,96.75,195858.0,96.52,97.0,96.37,96.75,195858.0
2022-03-03 14:30:00,96.75,96.76,96.51,96.56,30786.0,96.75,96.76,96.51,96.56,30786.0
2022-03-03 14:35:00,96.48,96.59,96.42,96.42,11766.0,96.48,96.59,96.42,96.42,11766.0
2022-03-03 14:40:00,96.36,96.5,96.14,96.23,28596.0,96.36,96.5,96.14,96.23,28596.0
2022-03-03 14:45:00,96.22,96.24,96.04,96.04,18510.0,96.22,96.24,96.04,96.04,18510.0
2022-03-03 14:50:00,95.99,96.13,95.96,96.04,14700.0,95.99,96.13,95.96,96.04,14700.0
2022-03-03 14:55:00,96.08,96.23,96.06,96.19,60216.0,96.08,96.23,96.06,96.19,60216.0
2022-03-03 15:00:00,96.03,96.07,95.67,95.67,82548.0,96.03,96.07,95.67,95.67,82548.0
2022-03-03 15:05:00,95.73,95.92,95.58,95.65,73416.0,95.73,95.92,95.58,95.65,73416.0
2022-03-03 15:10:00,95.64,95.71,95.44,95.6,43758.0,95.64,95.71,95.44,95.6,43758.0
2022-03-03 15:15:00,95.55,95.69,95.46,95.63,48378.0,95.55,95.69,95.46,95.63,48378.0
2022-03-03 15:20:00,95.61,95.63,95.31,95.42,82416.0,95.61,95.63,95.31,95.42,82416.0
2022-03-03 15:25:00,95.42,95.42,95.09,95.23,98064.0,95.42,95.42,95.09,95.23,98064.0
2022-03-03 15:30:00,95.15,95.46,95.11,95.45,67314.0,95.15,95.46,95.11,95.45,67314.0
2022-03-03 15:35:00,95.47,95.5,95.14,95.26,98592.0,95.47,95.5,95.14,95.26,98592.0
2022-03-03 15:40:00,95.24,95.31,94.94,95.16,96990.0,95.24,95.31,94.94,95.16,96990.0
2022-03-03 15:45:00,95.15,95.21,94.84,95.15,135984.0,95.15,95.21,94.84,95.15,135984.0
2022-03-03 15:50:00,95.18,95.58,95.09,95.33,198744.0,95.18,95.58,95.09,95.33,198744.0
2022-03-03 15:55:00,95.33,95.57,95.25,95.57,348060.0,95.33,95.57,95.25,95.57,348060.0
2022-03-04 09:30:00,94.83,96.19,94.83,96.15,228066.0,94.83,96.19,94.83,96.15,228066.0
2022-03-04 09:35:00,95.77,96.25,95.52,95.75,58200.0,95.77,96.25,95.52,95.75,58200.0
2022-03-04 09:40:00,95.5,95.5,94.65,94.72,51372.0,95.5,95.5,94.65,94.72,51372.0
2022-03-04 09:45:00,94.85,94.85,93.67,93.83,236802.0,94.85,94.85,93.67,93.83,236802.0
2022-03-04 09:50:00,93.85,94.09,93.5,93.75,180042.0,93.85,94.09,93.5,93.75,180042.0
2022-03-04 09:55:00,93.75,93.88,93.44,93.83,114360.0,93.75,93.88,93.44,93.83,114360.0
2022-03-04 10:00:00,93.91,94.41,93.5,94.27,42942.0,93.91,94.41,93.5,94.27,42942.0
2022-03-04 10:05:00,94.27,94.27,93.79,93.95,58020.0,94.27,94.27,93.79,93.95,58020.0
2022-03-04 10:10:00,93.94,94.0,93.4,93.47,41898.0,93.94,94.0,93.4,93.47,41898.0
2022-03-04 10:15:00,93.53,93.59,93.04,93.42,89718.0,93.53,93.59,93.04,93.42,89718.0
2022-03-04 10:20:00,93.31,93.64,93.22,93.34,44382.0,93.31,93.64,93.22,93.34,44382.0
2022-03-04 10:25:00,93.45,93.73,93.39,93.67,55914.0,93.45,93.73,93.39,93.67,55914.0
2022-03-04 10:30:00,93.63,93.65,93.34,93.37,60456.0,93.63,93.65,93.34,93.37,60456.0
2022-03-04 10:35:00,93.5,94.03,93.5,93.54,48306.0,93.5,94.03,93.5,93.54,48306.0
2022-03-04 10:40:00,93.64,93.7,93.24,93.42,57462.0,93.64,93.7,93.24,93.42,57462.0
2022-03-04 10:45:00,93.29,93.42,93.17,93.42,57678.0,93.29,93.42,93.17,93.42,57678.0
2022-03-04 10:50:00,93.38,93.64,93.38,93.48,59178.0,93.38,93.64,93.38,93.48,59178.0
2022-03-04 10:55:00,93.45,93.46,92.39,92.72,177942.0,93.45,93.46,92.39,92.72,177942.0
2022-03-04 11:00:00,92.62,92.91,92.41,92.6,103062.0,92.62,92.91,92.41,92.6,103062.0
2022-03-04 11:05:00,92.54,92.6,92.23,92.29,182454.0,92.54,92.6,92.23,92.29,182454.0
2022-03-04 11:10:00,92.37,92.39,92.0,92.14,189036.0,92.37,92.39,92.0,92.14,189036.0
2022-03-04 11:15:00,92.31,92.5,92.05,92.47,71280.0,92.31,92.5,92.05,92.47,71280.0
2022-03-04 11:20:00,92.4,92.56,92.08,92.48,69102.0,92.4,92.56,92.08,92.48,69102.0
2022-03-04 11:25:00,92.46,92.76,92.36,92.58,83538.0,92.46,92.76,92.36,92.58,83538.0
2022-03-04 11:30:00,92.55,92.63,92.36,92.44,51468.0,92.55,92.63,92.36,92.44,51468.0
2022-03-04 11:35:00,92.48,92.88,92.27,92.87,46656.0,92.48,92.88,92.27,92.87,46656.0
2022-03-04 11:40:00,92.93,93.02,92.71,93.01,76056.0,92.93,93.02,92.71,93.01,76056.0
2022-03-04 11:45:00,93.03,93.12,92.84,92.86,34608.0,93.03,93.12,92.84,92.86,34608.0
2022-03-04 11:50:00,92.94,92.98,92.62,92.72,45858.0,92.94,92.98,92.62,92.72,45858.0
2022-03-04 11:55:00,92.66,92.74,92.36,92.44,53964.0,92.66,92.74,92.36,92.44,53964.0
2022-03-04 12:00:00,92.51,92.51,92.25,92.29,28344.0,92.51,92.51,92.25,92.29,28344.0
2022-03-04 12:05:00,92.37,92.54,92.2,92.43,35142.0,92.37,92.54,92.2,92.43,35142.0
2022-03-04 12:10:00,92.47,93.23,92.47,93.2,49692.0,92.47,93.23,92.47,93.2,49692.0
2022-03-04 12:15:00,93.27,93.51,93.17,93.31,31326.0,93.27,93.51,93.17,93.31,31326.0
2022-03-04 12:20:00,93.27,93.42,93.22,93.27,46134.0,93.27,93.42,93.22,93.27,46134.0
2022-03-04 12:25:00,93.17,93.45,93.04,93.24,44052.0,93.17,93.45,93.04,93.24,44052.0
2022-03-04 12:30:00,93.29,93.39,93.12,93.17,42264.0,93.29,93.39,93.12,93.17,42264.0
2022-03-04 12:35:00,93.11,93.13,92.92,93.11,30108.0,93.11,93.13,92.92,93.11,30108.0
2022-03-04 12:40:00,93.18,93.18,92.87,92.92,24402.0,93.18,93.18,92.87,92.92,24402.0
2022-03-04 12:45:00,92.83,93.09,92.79,93.09,31368.0,92.83,93.09,92.79,93.09,31368.0
2022-03-04 12:50:00,93.1,93.36,92.95,93.11,34266.0,93.1,93.36,92.95,93.11,34266.0
2022-03-04 12:55:00,93.21,93.51,93.14,93.19,94386.0,93.21,93.51,93.14,93.19,94386.0
2022-03-04 13:00:00,93.21,93.46,93.21,93.35,107058.0,93.21,93.46,93.21,93.35,107058.0
2022-03-04 13:05:00,93.38,93.38,93.21,93.31,39600.0,93.38,93.38,93.21,93.31,39600.0
2022-03-04 13:10:00,93.25,93.31,93.07,93.23,54990.0,93.25,93.31,93.07,93.23,54990.0
2022-03-04 13:15:00,93.23,93.35,92.88,93.0,67344.0,93.23,93.35,92.88,93.0,67344.0
2022-03-04 13:20:00,93.07,93.13,92.98,93.13,35124.0,93.07,93.13,92.98,93.13,35124.0
2022-03-04 13:25:00,92.99,93.14,92.99,93.05,27660.0,92.99,93.14,92.99,93.05,27660.0
2022-03-04 13:30:00,93.06,93.25,93.02,93.02,28200.0,93.06,93.25,93.02,93.02,28200.0
2022-03-04 13:35:00,93.06,93.29,93.04,93.17,23202.0,93.06,93.29,93.04,93.17,23202.0
2022-03-04 13:40:00,93.17,93.17,92.81,92.81,35484.0,93.17,93.17,92.81,92.81,35484.0
2022-03-04 13:45:00,92.78,93.07,92.74,93.07,51372.0,92.78,93.07,92.74,93.07,51372.0
2022-03-04 13:50:00,93.07,93.24,93.01,93.18,66522.0,93.07,93.24,93.01,93.18,66522.0
2022-03-04 13:55:00,93.19,93.28,92.66,92.66,42960.0,93.19,93.28,92.66,92.66,42960.0
2022-03-04 14:00:00,92.6,92.85,92.6,92.75,35004.0,92.6,92.85,92.6,92.75,35004.0
2022-03-04 14:05:00,92.79,92.94,92.68,92.77,44994.0,92.79,92.94,92.68,92.77,44994.0
2022-03-04 14:10:00,92.64,92.74,92.57,92.64,20316.0,92.64,92.74,92.57,92.64,20316.0
2022-03-04 14:15:00,92.66,92.69,92.38,92.58,23760.0,92.66,92.69,92.38,92.58,23760.0
2022-03-04 14:20:00,92.57,92.82,92.37,92.37,83544.0,92.57,92.82,92.37,92.37,83544.0
2022-03-04 14:25:00,92.35,92.54,92.3,92.35,86004.0,92.35,92.54,92.3,92.35,86004.0
2022-03-04 14:30:00,92.3,92.86,92.3,92.74,29262.0,92.3,92.86,92.3,92.74,29262.0
2022-03-04 14:35:00,92.68,92.71,92.51,92.67,55176.0,92.68,92.71,92.51,92.67,55176.0
2022-03-04 14:40:00,92.62,92.62,92.22,92.42,29892.0,92.62,92.62,92.22,92.42,29892.0
2022-03-04 14:45:00,92.38,92.5,92.26,92.42,64932.0,92.38,92.5,92.26,92.42,64932.0
2022-03-04 14:50:00,92.31,92.38,92.16,92.33,31290.0,92.31,92.38,92.16,92.33,31290.0
2022-03-04 14:55:00,92.26,92.29,91.97,91.98,37458.0,92.26,92.29,91.97,91.98,37458.0
2022-03-04 15:00:00,92.01,92.28,91.92,92.14,96810.0,92.01,92.28,91.92,92.14,96810.0
2022-03-04 15:05:00,92.15,92.29,92.04,92.07,39708.0,92.15,92.29,92.04,92.07,39708.0
2022-03-04 15:10:00,92.12,92.41,92.09,92.16,36204.0,92.12,92.41,92.09,92.16,36204.0
2022-03-04 15:15:00,92.23,92.36,92.21,92.26,46698.0,92.23,92.36,92.21,92.26,46698.0
2022-03-04 15:20:00,92.23,92.46,92.16,92.38,46884.0,92.23,92.46,92.16,92.38,46884.0
2022-03-04 15:25:00,92.34,92.79,92.23,92.63,61512.0,92.34,92.79,92.23,92.63,61512.0
2022-03-04 15:30:00,92.68,92.74,92.45,92.5,92010.0,92.68,92.74,92.45,92.5,92010.0
2022-03-04 15:35:00,92.55,92.64,92.08,92.3,108330.0,92.55,92.64,92.08,92.3,108330.0
2022-03-04 15:40:00,92.33,92.66,92.28,92.53,81246.0,92.33,92.66,92.28,92.53,81246.0
2022-03-04 15:45:00,92.48,92.7,92.33,92.39,85380.0,92.48,92.7,92.33,92.39,85380.0
2022-03-04 15:50:00,92.39,92.78,92.33,92.74,113886.0,92.39,92.78,92.33,92.74,113886.0
2022-03-04 15:55:00,92.77,92.94,92.6,92.89,409344.0,92.77,92.94,92.6,92.89,409344.0
2022-03-07 09:30:00,93.26,93.56,92.67,93.03,210114.0,93.26,93.56,92.67,93.03,210114.0
2022-03-07 09:35:00,93.09,93.5,92.58,92.79,41502.0,93.09,93.5,92.58,92.79,41502.0
2022-03-07 09:40:00,92.81,93.33,91.98,92.25,254748.0,92.81,93.33,91.98,92.25,254748.0
2022-03-07 09:45:00,92.4,92.83,92.25,92.83,98922.0,92.4,92.83,92.25,92.83,98922.0
2022-03-07 09:50:00,92.83,93.85,92.83,93.32,128634.0,92.83,93.85,92.83,93.32,128634.0
2022-03-07 09:55:00,93.32,93.38,92.5,92.59,56202.0,93.32,93.38,92.5,92.59,56202.0
2022-03-07 10:00:00,92.5,93.02,92.43,92.87,60636.0,92.5,93.02,92.43,92.87,60636.0
2022-03-07 10:05:00,92.79,93.62,92.58,93.27,82110.0,92.79,93.62,92.58,93.27,82110.0
2022-03-07 10:10:00,93.34,93.42,92.49,92.49,55554.0,93.34,93.42,92.49,92.49,55554.0
2022-03-07 10:15:00,92.65,92.73,92.09,92.47,100494.0,92.65,92.73,92.09,92.47,100494.0
2022-03-07 10:20:00,92.48,92.5,91.87,91.9,87246.0,92.48,92.5,91.87,91.9,87246.0
2022-03-07 10:25:00,91.86,92.61,91.77,92.2,61722.0,91.86,92.61,91.77,92.2,61722.0
2022-03-07 10:30:00,92.31,92.61,92.31,92.41,70602.0,92.31,92.61,92.31,92.41,70602.0
2022-03-07 10:35:00,92.42,92.74,91.96,92.14,65232.0,92.42,92.74,91.96,92.14,65232.0
2022-03-07 10:40:00,92.1,92.17,91.26,91.33,83082.0,92.1,92.17,91.26,91.33,83082.0
2022-03-07 10:45:00,91.45,91.79,91.18,91.23,67524.0,91.45,91.79,91.18,91.23,67524.0
2022-03-07 10:50:00,91.27,91.83,91.27,91.64,83736.0,91.27,91.83,91.27,91.64,83736.0
2022-03-07 10:55:00,91.63,91.78,91.44,91.66,80088.0,91.63,91.78,91.44,91.66,80088.0
2022-03-07 11:00:00,91.56,92.34,91.53,92.32,79392.0,91.56,92.34,91.53,92.32,79392.0
2022-03-07 11:05:00,92.45,92.81,92.33,92.39,42366.0,92.45,92.81,92.33,92.39,42366.0
2022-03-07 11:10:00,92.5,92.75,92.18,92.28,36870.0,92.5,92.75,92.18,92.28,36870.0
2022-03-07 11:15:00,92.35,92.5,92.17,92.17,74232.0,92.35,92.5,92.17,92.17,74232.0
2022-03-07 11:20:00,92.16,92.34,92.08,92.34,16800.0,92.16,92.34,92.08,92.34,16800.0
2022-03-07 11:25:00,92.35,92.42,92.21,92.21,12000.0,92.35,92.42,92.21,92.21,12000.0
2022-03-07 11:30:00,92.2,92.22,91.66,92.05,30672.0,92.2,92.22,91.66,92.05,30672.0
2022-03-07 11:35:00,92.06,92.11,91.88,91.93,24498.0,92.06,92.11,91.88,91.93,24498.0
2022-03-07 11:40:00,91.91,92.23,91.54,92.1,43212.0,91.91,92.23,91.54,92.1,43212.0
2022-03-07 11:45:00,92.15,92.57,92.15,92.33,22314.0,92.15,92.57,92.15,92.33,22314.0
2022-03-07 11:50:00,92.29,92.33,91.97,91.98,31344.0,92.29,92.33,91.97,91.98,31344.0
2022-03-07 11:55:00,91.91,92.0,91.6,91.6,37818.0,91.91,92.0,91.6,91.6,37818.0
2022-03-07 12:00:00,91.6,91.78,91.48,91.65,64710.0,91.6,91.78,91.48,91.65,64710.0
2022-03-07 12:05:00,91.78,91.79,91.45,91.45,31098.0,91.78,91.79,91.45,91.45,31098.0
2022-03-07 12:10:00,91.45,91.84,91.44,91.58,45570.0,91.45,91.84,91.44,91.58,45570.0
2022-03-07 12:15:00,91.68,91.84,91.42,91.67,45144.0,91.68,91.84,91.42,91.67,45144.0
2022-03-07 12:20:00,91.72,91.73,91.38,91.46,24960.0,91.72,91.73,91.38,91.46,24960.0
2022-03-07 12:25:00,91.43,91.46,91.05,91.17,50550.0,91.43,91.46,91.05,91.17,50550.0
2022-03-07 12:30:00,91.13,91.13,90.73,90.84,83478.0,91.13,91.13,90.73,90.84,83478.0
2022-03-07 12:35:00,90.89,91.14,90.62,90.65,46776.0,90.89,91.14,90.62,90.65,46776.0
2022-03-07 12:40:00,90.72,91.18,90.67,91.12,47136.0,90.72,91.18,90.67,91.12,47136.0
2022-03-07 12:45:00,91.16,91.36,91.0,91.12,72516.0,91.16,91.36,91.0,91.12,72516.0
2022-03-07 12:50:00,91.06,91.4,90.88,90.96,43416.0,91.06,91.4,90.88,90.96,43416.0
2022-03-07 12:55:00,90.88,91.26,90.73,90.96,83556.0,90.88,91.26,90.73,90.96,83556.0
2022-03-07 13:00:00,90.97,91.5,90.97,91.5,45234.0,90.97,91.5,90.97,91.5,45234.0
2022-03-07 13:05:00,91.39,91.91,91.29,91.43,108744.0,91.39,91.91,91.29,91.43,108744.0
2022-03-07 13:10:00,91.53,91.59,90.96,91.04,72630.0,91.53,91.59,90.96,91.04,72630.0
2022-03-07 13:15:00,91.0,91.05,90.48,90.89,62388.0,91.0,91.05,90.48,90.89,62388.0
2022-03-07 13:20:00,90.87,90.99,90.67,90.72,56316.0,90.87,90.99,90.67,90.72,56316.0
2022-03-07 13:25:00,90.72,90.72,90.39,90.58,48216.0,90.72,90.72,90.39,90.58,48216.0
2022-03-07 13:30:00,90.57,91.1,90.56,90.72,31134.0,90.57,91.1,90.56,90.72,31134.0
2022-03-07 13:35:00,90.54,90.96,90.31,90.96,52440.0,90.54,90.96,90.31,90.96,52440.0
2022-03-07 13:40:00,90.9,91.21,90.79,90.83,68760.0,90.9,91.21,90.79,90.83,68760.0
2022-03-07 13:45:00,90.89,91.0,90.73,90.76,32532.0,90.89,91.0,90.73,90.76,32532.0
2022-03-07 13:50:00,90.76,90.99,90.56,90.73,47580.0,90.76,90.99,90.56,90.73,47580.0
2022-03-07 13:55:00,90.81,90.96,90.64,90.64,20100.0,90.81,90.96,90.64,90.64,20100.0
2022-03-07 14:00:00,90.69,90.81,90.57,90.57,16002.0,90.69,90.81,90.57,90.57,16002.0
2022-03-07 14:05:00,90.34,90.55,90.33,90.48,32400.0,90.34,90.55,90.33,90.48,32400.0
2022-03-07 14:10:00,90.55,90.83,90.43,90.71,20250.0,90.55,90.83,90.43,90.71,20250.0
2022-03-07 14:15:00,90.78,91.06,90.62,91.01,50802.0,90.78,91.06,90.62,91.01,50802.0
2022-03-07 14:20:00,91.02,91.07,90.7,90.7,34314.0,91.02,91.07,90.7,90.7,34314.0
2022-03-07 14:25:00,90.72,90.81,90.52,90.79,21660.0,90.72,90.81,90.52,90.79,21660.0
2022-03-07 14:30:00,90.71,90.71,90.32,90.42,54042.0,90.71,90.71,90.32,90.42,54042.0
2022-03-07 14:35:00,90.56,90.56,90.31,90.33,17130.0,90.56,90.56,90.31,90.33,17130.0
2022-03-07 14:40:00,90.46,90.46,90.17,90.24,23928.0,90.46,90.46,90.17,90.24,23928.0
2022-03-07 14:45:00,90.21,90.28,90.03,90.23,36546.0,90.21,90.28,90.03,90.23,36546.0
2022-03-07 14:50:00,90.16,90.32,90.05,90.12,14754.0,90.16,90.32,90.05,90.12,14754.0
2022-03-07 14:55:00,90.09,90.1,89.8,89.83,98070.0,90.09,90.1,89.8,89.83,98070.0
2022-03-07 15:00:00,89.8,89.86,89.6,89.69,108438.0,89.8,89.86,89.6,89.69,108438.0
2022-03-07 15:05:00,89.67,89.71,89.44,89.6,47856.0,89.67,89.71,89.44,89.6,47856.0
2022-03-07 15:10:00,89.67,89.81,89.56,89.65,25278.0,89.67,89.81,89.56,89.65,25278.0
2022-03-07 15:15:00,89.65,89.65,89.11,89.17,225798.0,89.65,89.65,89.11,89.17,225798.0
2022-03-07 15:20:00,89.17,89.35,88.93,89.3,71460.0,89.17,89.35,88.93,89.3,71460.0
2022-03-07 15:25:00,89.27,89.29,88.98,89.18,135708.0,89.27,89.29,88.98,89.18,135708.0
2022-03-07 15:30:00,89.07,89.07,88.56,88.64,142116.0,89.07,89.07,88.56,88.64,142116.0
2022-03-07 15:35:00,88.64,89.01,88.46,88.86,198030.0,88.64,89.01,88.46,88.86,198030.0
2022-03-07 15:40:00,88.85,89.26,88.74,89.21,267912.0,88.85,89.26,88.74,89.21,267912.0
2022-03-07 15:45:00,89.19,89.22,88.58,88.83,242130.0,89.19,89.22,88.58,88.83,242130.0
2022-03-07 15:50:00,88.83,89.21,88.69,89.04,238038.0,88.83,89.21,88.69,89.04,238038.0
2022-03-07 15:55:00,89.0,89.13,88.8,88.85,387390.0,89.0,89.13,88.8,88.85,387390.0
2022-03-08 09:30:00,88.5,89.52,88.39,89.2,234966.0,88.5,89.52,88.39,89.2,234966.0
2022-03-08 09:35:00,89.05,90.24,88.7,89.76,138420.0,89.05,90.24,88.7,89.76,138420.0
2022-03-08 09:40:00,89.61,90.54,89.2,89.94,58734.0,89.61,90.54,89.2,89.94,58734.0
2022-03-08 09:45:00,90.08,90.6,89.63,89.64,60828.0,90.08,90.6,89.63,89.64,60828.0
2022-03-08 09:50:00,89.76,89.83,89.28,89.46,66330.0,89.76,89.83,89.28,89.46,66330.0
2022-03-08 09:55:00,89.39,89.78,89.06,89.14,94950.0,89.39,89.78,89.06,89.14,94950.0
2022-03-08 10:00:00,89.01,89.15,88.49,88.56,59994.0,89.01,89.15,88.49,88.56,59994.0
2022-03-08 10:05:00,88.5,88.57,87.78,88.13,88638.0,88.5,88.57,87.78,88.13,88638.0
2022-03-08 10:10:00,88.09,88.39,87.94,87.99,42960.0,88.09,88.39,87.94,87.99,42960.0
2022-03-08 10:15:00,88.33,89.46,88.31,89.46,130914.0,88.33,89.46,88.31,89.46,130914.0
2022-03-08 10:20:00,89.55,89.58,89.0,89.03,43092.0,89.55,89.58,89.0,89.03,43092.0
2022-03-08 10:25:00,89.11,89.2,88.71,88.71,57528.0,89.11,89.2,88.71,88.71,57528.0
2022-03-08 10:30:00,88.5,89.15,87.96,88.12,68502.0,88.5,89.15,87.96,88.12,68502.0
2022-03-08 10:35:00,88.07,88.67,88.03,88.24,55860.0,88.07,88.67,88.03,88.24,55860.0
2022-03-08 10:40:00,88.26,88.69,87.97,88.18,96900.0,88.26,88.69,87.97,88.18,96900.0
2022-03-08 10:45:00,88.11,88.33,88.0,88.23,39984.0,88.11,88.33,88.0,88.23,39984.0
2022-03-08 10:50:00,88.19,88.48,87.71,88.48,41958.0,88.19,88.48,87.71,88.48,41958.0
2022-03-08 10:55:00,88.56,89.2,88.48,89.03,40188.0,88.56,89.2,88.48,89.03,40188.0
2022-03-08 11:00:00,89.08,89.58,89.0,89.4,99918.0,89.08,89.58,89.0,89.4,99918.0
2022-03-08 11:05:00,89.33,89.44,89.04,89.26,68532.0,89.33,89.44,89.04,89.26,68532.0
2022-03-08 11:10:00,89.25,89.25,88.52,88.79,83178.0,89.25,89.25,88.52,88.79,83178.0
2022-03-08 11:15:00,88.81,88.98,88.7,88.86,43086.0,88.81,88.98,88.7,88.86,43086.0
2022-03-08 11:20:00,88.9,88.92,88.51,88.51,41478.0,88.9,88.92,88.51,88.51,41478.0
2022-03-08 11:25:00,88.5,88.57,87.91,88.07,42252.0,88.5,88.57,87.91,88.07,42252.0
2022-03-08 11:30:00,88.01,88.01,87.18,87.36,77754.0,88.01,88.01,87.18,87.36,77754.0
2022-03-08 11:35:00,87.22,87.32,87.0,87.32,65988.0,87.22,87.32,87.0,87.32,65988.0
2022-03-08 11:40:00,87.41,87.56,87.04,87.45,54522.0,87.41,87.56,87.04,87.45,54522.0
2022-03-08 11:45:00,87.45,87.74,87.39,87.74,41166.0,87.45,87.74,87.39,87.74,41166.0
2022-03-08 11:50:00,87.59,87.77,87.49,87.67,14400.0,87.59,87.77,87.49,87.67,14400.0
2022-03-08 11:55:00,87.71,87.78,87.36,87.46,29568.0,87.71,87.78,87.36,87.46,29568.0
2022-03-08 12:00:00,87.46,88.12,87.39,87.9,23916.0,87.46,88.12,87.39,87.9,23916.0
2022-03-08 12:05:00,87.98,88.57,87.94,88.5,127806.0,87.98,88.57,87.94,88.5,127806.0
2022-03-08 12:10:00,88.52,89.01,88.47,88.99,46680.0,88.52,89.01,88.47,88.99,46680.0
2022-03-08 12:15:00,89.06,89.5,88.9,89.4,79164.0,89.06,89.5,88.9,89.4,79164.0
2022-03-08 12:20:00,89.29,89.5,88.88,88.91,54204.0,89.29,89.5,88.88,88.91,54204.0
2022-03-08 12:25:00,88.92,88.92,88.53,88.58,48648.0,88.92,88.92,88.53,88.58,48648.0
2022-03-08 12:30:00,88.78,88.96,88.41,88.96,45450.0,88.78,88.96,88.41,88.96,45450.0
2022-03-08 12:35:00,88.92,89.26,88.67,89.26,138468.0,88.92,89.26,88.67,89.26,138468.0
2022-03-08 12:40:00,89.21,89.26,88.67,88.98,41970.0,89.21,89.26,88.67,88.98,41970.0
2022-03-08 12:45:00,88.85,89.34,88.76,89.24,87012.0,88.85,89.34,88.76,89.24,87012.0
2022-03-08 12:50:00,89.17,89.42,89.06,89.33,71952.0,89.17,89.42,89.06,89.33,71952.0
2022-03-08 12:55:00,89.33,89.36,89.11,89.31,72780.0,89.33,89.36,89.11,89.31,72780.0
2022-03-08 13:00:00,89.36,90.02,89.31,89.91,80928.0,89.36,90.02,89.31,89.91,80928.0
2022-03-08 13:05:00,89.9,90.05,89.75,89.9,60438.0,89.9,90.05,89.75,89.9,60438.0
2022-03-08 13:10:00,89.96,90.17,89.86,89.87,33906.0,89.96,90.17,89.86,89.87,33906.0
2022-03-08 13:15:00,89.89,90.26,89.73,89.99,25308.0,89.89,90.26,89.73,89.99,25308.0
2022-03-08 13:20:00,89.94,89.99,89.6,89.6,37062.0,89.94,89.99,89.6,89.6,37062.0
2022-03-08 13:25:00,89.63,89.63,88.96,89.1,42750.0,89.63,89.63,88.96,89.1,42750.0
2022-03-08 13:30:00,89.14,89.21,88.84,89.12,47064.0,89.14,89.21,88.84,89.12,47064.0
2022-03-08 13:35:00,89.17,89.32,89.02,89.08,64728.0,89.17,89.32,89.02,89.08,64728.0
2022-03-08 13:40:00,89.19,89.24,88.75,88.98,33210.0,89.19,89.24,88.75,88.98,33210.0
2022-03-08 13:45:00,88.86,89.08,88.67,88.75,36204.0,88.86,89.08,88.67,88.75,36204.0
2022-03-08 13:50:00,88.74,88.74,88.38,88.46,26382.0,88.74,88.74,88.38,88.46,26382.0
2022-03-08 13:55:00,88.35,88.4,88.0,88.0,24438.0,88.35,88.4,88.0,88.0,24438.0
2022-03-08 14:00:00,88.0,88.05,87.74,87.85,47046.0,88.0,88.05,87.74,87.85,47046.0
2022-03-08 14:05:00,87.77,88.17,87.77,88.11,21942.0,87.77,88.17,87.77,88.11,21942.0
2022-03-08 14:10:00,87.98,88.22,87.82,88.22,33528.0,87.98,88.22,87.82,88.22,33528.0
2022-03-08 14:15:00,88.11,88.18,87.92,88.04,22698.0,88.11,88.18,87.92,88.04,22698.0
2022-03-08 14:20:00,88.01,88.12,87.65,88.0,64956.0,88.01,88.12,87.65,88.0,64956.0
2022-03-08 14:25:00,87.95,88.4,87.95,88.21,21228.0,87.95,88.4,87.95,88.21,21228.0
2022-03-08 14:30:00,88.2,88.39,87.86,87.92,9828.0,88.2,88.39,87.86,87.92,9828.0
2022-03-08 14:35:00,87.89,88.3,87.82,88.25,11670.0,87.89,88.3,87.82,88.25,11670.0
2022-03-08 14:40:00,88.29,88.36,88.0,88.34,11250.0,88.29,88.36,88.0,88.34,11250.0
2022-03-08 14:45:00,88.38,88.63,88.28,88.49,70470.0,88.38,88.63,88.28,88.49,70470.0
2022-03-08 14:50:00,88.52,88.67,88.17,88.17,45744.0,88.52,88.67,88.17,88.17,45744.0
2022-03-08 14:55:00,88.23,88.5,88.15,88.33,32304.0,88.23,88.5,88.15,88.33,32304.0
2022-03-08 15:00:00,88.36,88.92,88.31,88.92,18474.0,88.36,88.92,88.31,88.92,18474.0
2022-03-08 15:05:00,88.89,88.98,88.71,88.98,18702.0,88.89,88.98,88.71,88.98,18702.0
2022-03-08 15:10:00,88.98,88.98,88.27,88.65,18618.0,88.98,88.98,88.27,88.65,18618.0
2022-03-08 15:15:00,88.69,88.69,88.32,88.34,20466.0,88.69,88.69,88.32,88.34,20466.0
2022-03-08 15:20:00,88.31,88.31,87.99,88.21,21390.0,88.31,88.31,87.99,88.21,21390.0
2022-03-08 15:25:00,88.12,88.23,87.76,87.77,56628.0,88.12,88.23,87.76,87.77,56628.0
2022-03-08 15:30:00,87.83,87.86,87.39,87.45,53376.0,87.83,87.86,87.39,87.45,53376.0
2022-03-08 15:35:00,87.43,87.8,87.42,87.68,43986.0,87.43,87.8,87.42,87.68,43986.0
2022-03-08 15:40:00,87.71,88.02,87.64,87.64,75780.0,87.71,88.02,87.64,87.64,75780.0
2022-03-08 15:45:00,87.71,87.73,87.49,87.51,74244.0,87.71,87.73,87.49,87.51,74244.0
2022-03-08 15:50:00,87.54,87.99,87.54,87.67,104868.0,87.54,87.99,87.54,87.67,104868.0
2022-03-08 15:55:00,87.7,87.73,87.35,87.42,222330.0,87.7,87.73,87.35,87.42,222330.0
2022-03-09 09:30:00,89.69,91.25,89.5,91.21,217908.0,89.69,91.25,89.5,91.21,217908.0
2022-03-09 09:35:00,91.23,91.23,89.94,90.38,98208.0,91.23,91.23,89.94,90.38,98208.0
2022-03-09 09:40:00,90.46,90.97,89.95,90.03,101778.0,90.46,90.97,89.95,90.03,101778.0
2022-03-09 09:45:00,90.12,90.61,89.7,90.26,110394.0,90.12,90.61,89.7,90.26,110394.0
2022-03-09 09:50:00,90.24,90.33,89.69,90.31,108930.0,90.24,90.33,89.69,90.31,108930.0
2022-03-09 09:55:00,90.26,90.72,90.21,90.72,49464.0,90.26,90.72,90.21,90.72,49464.0
2022-03-09 10:00:00,90.77,91.04,90.41,90.8,57438.0,90.77,91.04,90.41,90.8,57438.0
2022-03-09 10:05:00,90.75,91.1,90.75,90.96,53304.0,90.75,91.1,90.75,90.96,53304.0
2022-03-09 10:10:00,90.92,91.03,90.7,90.99,35952.0,90.92,91.03,90.7,90.99,35952.0
2022-03-09 10:15:00,91.17,91.21,90.67,90.77,50832.0,91.17,91.21,90.67,90.77,50832.0
2022-03-09 10:20:00,90.73,91.34,90.73,91.28,47016.0,90.73,91.34,90.73,91.28,47016.0
2022-03-09 10:25:00,91.21,91.21,90.71,90.89,112686.0,91.21,91.21,90.71,90.89,112686.0
2022-03-09 10:30:00,90.99,91.12,90.57,91.12,31218.0,90.99,91.12,90.57,91.12,31218.0
2022-03-09 10:35:00,91.04,91.33,90.96,91.12,72948.0,91.04,91.33,90.96,91.12,72948.0
2022-03-09 10:40:00,91.12,91.35,90.75,90.75,67026.0,91.12,91.35,90.75,90.75,67026.0
2022-03-09 10:45:00,90.72,91.39,90.71,91.31,81744.0,90.72,91.39,90.71,91.31,81744.0
2022-03-09 10:50:00,91.26,91.35,90.96,91.15,62622.0,91.26,91.35,90.96,91.15,62622.0
2022-03-09 10:55:00,91.22,91.57,91.15,91.39,37884.0,91.22,91.57,91.15,91.39,37884.0
2022-03-09 11:00:00,91.41,91.49,91.13,91.13,40212.0,91.41,91.49,91.13,91.13,40212.0
2022-03-09 11:05:00,91.25,91.37,91.07,91.2,42150.0,91.25,91.37,91.07,91.2,42150.0
2022-03-09 11:10:00,91.22,91.23,90.92,91.15,62982.0,91.22,91.23,90.92,91.15,62982.0
2022-03-09 11:15:00,91.11,91.33,91.03,91.23,79536.0,91.11,91.33,91.03,91.23,79536.0
2022-03-09 11:20:00,91.33,91.61,91.25,91.61,37386.0,91.33,91.61,91.25,91.61,37386.0
2022-03-09 11:25:00,91.52,91.61,91.36,91.48,74436.0,91.52,91.61,91.36,91.48,74436.0
2022-03-09 11:30:00,91.52,91.77,91.36,91.74,70398.0,91.52,91.77,91.36,91.74,70398.0
2022-03-09 11:35:00,91.72,91.84,91.46,91.6,67740.0,91.72,91.84,91.46,91.6,67740.0
2022-03-09 11:40:00,91.67,91.92,91.43,91.46,81006.0,91.67,91.92,91.43,91.46,81006.0
2022-03-09 11:45:00,91.47,91.81,91.44,91.81,21096.0,91.47,91.81,91.44,91.81,21096.0
2022-03-09 11:50:00,91.67,91.79,91.64,91.78,30600.0,91.67,91.79,91.64,91.78,30600.0
2022-03-09 11:55:00,91.81,91.91,91.71,91.91,24198.0,91.81,91.91,91.71,91.91,24198.0
2022-03-09 12:00:00,91.93,92.44,91.88,92.42,41874.0,91.93,92.44,91.88,92.42,41874.0
2022-03-09 12:05:00,92.32,92.49,92.31,92.35,49722.0,92.32,92.49,92.31,92.35,49722.0
2022-03-09 12:10:00,92.35,92.42,92.09,92.29,34140.0,92.35,92.42,92.09,92.29,34140.0
2022-03-09 12:15:00,92.28,92.29,91.92,92.02,31752.0,92.28,92.29,91.92,92.02,31752.0
2022-03-09 12:20:00,92.04,92.27,91.9,92.26,32940.0,92.04,92.27,91.9,92.26,32940.0
2022-03-09 12:25:00,92.15,92.61,92.11,92.57,54594.0,92.15,92.61,92.11,92.57,54594.0
2022-03-09 12:30:00,92.55,92.62,92.46,92.56,38064.0,92.55,92.62,92.46,92.56,38064.0
2022-03-09 12:35:00,92.59,92.89,92.59,92.7,45276.0,92.59,92.89,92.59,92.7,45276.0
2022-03-09 12:40:00,92.69,92.83,92.64,92.78,18774.0,92.69,92.83,92.64,92.78,18774.0
2022-03-09 12:45:00,92.76,92.85,92.67,92.67,26268.0,92.76,92.85,92.67,92.67,26268.0
2022-03-09 12:50:00,92.66,92.89,92.65,92.65,29418.0,92.66,92.89,92.65,92.65,29418.0
2022-03-09 12:55:00,92.58,92.72,92.46,92.49,21672.0,92.58,92.72,92.46,92.49,21672.0
2022-03-09 13:00:00,92.46,92.59,92.34,92.53,27630.0,92.46,92.59,92.34,92.53,27630.0
2022-03-09 13:05:00,92.58,92.79,92.58,92.67,39978.0,92.58,92.79,92.58,92.67,39978.0
2022-03-09 13:10:00,92.7,92.89,92.64,92.89,29736.0,92.7,92.89,92.64,92.89,29736.0
2022-03-09 13:15:00,92.88,92.92,92.69,92.72,30570.0,92.88,92.92,92.69,92.72,30570.0
2022-03-09 13:20:00,92.77,93.0,92.77,93.0,47130.0,92.77,93.0,92.77,93.0,47130.0
2022-03-09 13:25:00,93.02,93.14,92.75,92.75,111858.0,93.02,93.14,92.75,92.75,111858.0
2022-03-09 13:30:00,92.77,93.08,92.77,92.98,110856.0,92.77,93.08,92.77,92.98,110856.0
2022-03-09 13:35:00,93.05,93.11,92.88,93.06,68556.0,93.05,93.11,92.88,93.06,68556.0
2022-03-09 13:40:00,93.08,93.14,92.95,92.99,33792.0,93.08,93.14,92.95,92.99,33792.0
2022-03-09 13:45:00,93.04,93.14,92.78,92.83,63612.0,93.04,93.14,92.78,92.83,63612.0
2022-03-09 13:50:00,92.79,93.14,92.79,93.02,34068.0,92.79,93.14,92.79,93.02,34068.0
2022-03-09 13:55:00,93.02,93.2,92.92,93.16,51642.0,93.02,93.2,92.92,93.16,51642.0
2022-03-09 14:00:00,93.12,93.46,93.12,93.38,43776.0,93.12,93.46,93.12,93.38,43776.0
2022-03-09 14:05:00,93.45,93.59,93.15,93.29,60846.0,93.45,93.59,93.15,93.29,60846.0
2022-03-09 14:10:00,93.38,93.38,93.03,93.1,47082.0,93.38,93.38,93.03,93.1,47082.0
2022-03-09 14:15:00,93.12,93.23,92.86,92.86,76848.0,93.12,93.23,92.86,92.86,76848.0
2022-03-09 14:20:00,92.87,92.89,92.66,92.85,26862.0,92.87,92.89,92.66,92.85,26862.0
2022-03-09 14:25:00,92.86,92.97,92.58,92.64,33804.0,92.86,92.97,92.58,92.64,33804.0
2022-03-09 14:30:00,92.71,92.95,92.5,92.52,59760.0,92.71,92.95,92.5,92.52,59760.0
2022-03-09 14:35:00,92.56,92.66,92.49,92.49,13668.0,92.56,92.66,92.49,92.49,13668.0
2022-03-09 14:40:00,92.54,92.65,92.43,92.44,37926.0,92.54,92.65,92.43,92.44,37926.0
2022-03-09 14:45:00,92.51,92.6,92.34,92.55,29124.0,92.51,92.6,92.34,92.55,29124.0
2022-03-09 14:50:00,92.58,92.87,92.52,92.56,40110.0,92.58,92.87,92.52,92.56,40110.0
2022-03-09 14:55:00,92.66,92.78,92.57,92.74,41844.0,92.66,92.78,92.57,92.74,41844.0
2022-03-09 15:00:00,92.75,92.84,92.58,92.83,19818.0,92.75,92.84,92.58,92.83,19818.0
2022-03-09 15:05:00,92.79,92.86,92.74,92.81,57786.0,92.79,92.86,92.74,92.81,57786.0
2022-03-09 15:10:00,92.86,92.86,92.52,92.52,53694.0,92.86,92.86,92.52,92.52,53694.0
2022-03-09 15:15:00,92.59,92.63,92.4,92.55,40392.0,92.59,92.63,92.4,92.55,40392.0
2022-03-09 15:20:00,92.6,92.65,92.42,92.42,44580.0,92.6,92.65,92.42,92.42,44580.0
2022-03-09 15:25:00,92.44,92.47,92.23,92.3,66012.0,92.44,92.47,92.23,92.3,66012.0
2022-03-09 15:30:00,92.32,92.46,92.24,92.24,94356.0,92.32,92.46,92.24,92.24,94356.0
2022-03-09 15:35:00,92.21,92.29,92.1,92.13,103302.0,92.21,92.29,92.1,92.13,103302.0
2022-03-09 15:40:00,92.13,92.23,92.0,92.18,144090.0,92.13,92.23,92.0,92.18,144090.0
2022-03-09 15:45:00,92.17,92.35,92.11,92.15,95328.0,92.17,92.35,92.11,92.15,95328.0
2022-03-09 15:50:00,92.19,92.38,91.96,92.26,198450.0,92.19,92.38,91.96,92.26,198450.0
2022-03-09 15:55:00,92.29,92.51,92.15,92.49,477276.0,92.29,92.51,92.15,92.49,477276.0
2022-03-10 09:30:00,91.8,92.19,91.61,92.11,112164.0,91.8,92.19,91.61,92.11,112164.0
2022-03-10 09:35:00,92.04,92.04,91.33,91.5,64908.0,92.04,92.04,91.33,91.5,64908.0
2022-03-10 09:40:00,91.51,91.92,91.41,91.67,35328.0,91.51,91.92,91.41,91.67,35328.0
2022-03-10 09:45:00,91.75,91.86,91.28,91.49,61710.0,91.75,91.86,91.28,91.49,61710.0
2022-03-10 09:50:00,91.45,91.98,91.41,91.98,39180.0,91.45,91.98,91.41,91.98,39180.0
2022-03-10 09:55:00,91.84,92.5,91.72,92.07,87384.0,91.84,92.5,91.72,92.07,87384.0
2022-03-10 10:00:00,91.86,91.94,91.5,91.68,76482.0,91.86,91.94,91.5,91.68,76482.0
2022-03-10 10:05:00,91.67,91.78,91.41,91.66,37260.0,91.67,91.78,91.41,91.66,37260.0
2022-03-10 10:10:00,91.82,92.11,91.67,91.73,31482.0,91.82,92.11,91.67,91.73,31482.0
2022-03-10 10:15:00,91.78,92.62,91.7,92.31,48864.0,91.78,92.62,91.7,92.31,48864.0
2022-03-10 10:20:00,92.38,92.72,92.26,92.72,81726.0,92.38,92.72,92.26,92.72,81726.0
2022-03-10 10:25:00,92.73,93.33,92.68,93.09,170058.0,92.73,93.33,92.68,93.09,170058.0
2022-03-10 10:30:00,93.07,93.08,92.56,92.8,102096.0,93.07,93.08,92.56,92.8,102096.0
2022-03-10 10:35:00,92.7,92.8,92.48,92.73,99858.0,92.7,92.8,92.48,92.73,99858.0
2022-03-10 10:40:00,92.72,92.72,92.05,92.27,50712.0,92.72,92.72,92.05,92.27,50712.0
2022-03-10 10:45:00,92.26,92.92,92.26,92.58,51126.0,92.26,92.92,92.26,92.58,51126.0
2022-03-10 10:50:00,92.61,92.61,91.91,91.91,26862.0,92.61,92.61,91.91,91.91,26862.0
2022-03-10 10:55:00,91.79,91.9,91.38,91.47,72858.0,91.79,91.9,91.38,91.47,72858.0
2022-03-10 11:00:00,91.47,91.47,91.17,91.32,36456.0,91.47,91.47,91.17,91.32,36456.0
2022-03-10 11:05:00,91.32,91.33,91.17,91.2,55200.0,91.32,91.33,91.17,91.2,55200.0
2022-03-10 11:10:00,91.24,91.39,91.2,91.33,16896.0,91.24,91.39,91.2,91.33,16896.0
2022-03-10 11:15:00,91.33,91.54,91.19,91.19,21300.0,91.33,91.54,91.19,91.19,21300.0
2022-03-10 11:20:00,91.09,91.26,90.96,91.0,22038.0,91.09,91.26,90.96,91.0,22038.0
2022-03-10 11:25:00,90.99,91.07,90.75,91.07,47148.0,90.99,91.07,90.75,91.07,47148.0
2022-03-10 11:30:00,91.12,91.13,90.94,90.94,29916.0,91.12,91.13,90.94,90.94,29916.0
2022-03-10 11:35:00,91.0,91.36,91.0,91.36,27018.0,91.0,91.36,91.0,91.36,27018.0
2022-03-10 11:40:00,91.48,91.6,91.05,91.15,95700.0,91.48,91.6,91.05,91.15,95700.0
2022-03-10 11:45:00,91.03,91.04,90.62,90.88,92718.0,91.03,91.04,90.62,90.88,92718.0
2022-03-10 11:50:00,90.83,91.14,90.78,91.1,50412.0,90.83,91.14,90.78,91.1,50412.0
2022-03-10 11:55:00,90.92,91.17,90.83,91.15,18966.0,90.92,91.17,90.83,91.15,18966.0
2022-03-10 12:00:00,91.16,91.22,90.99,91.0,11838.0,91.16,91.22,90.99,91.0,11838.0
2022-03-10 12:05:00,91.01,91.01,90.83,90.94,32610.0,91.01,91.01,90.83,90.94,32610.0
2022-03-10 12:10:00,90.87,90.94,90.78,90.88,26442.0,90.87,90.94,90.78,90.88,26442.0
2022-03-10 12:15:00,90.93,91.12,90.82,91.04,30618.0,90.93,91.12,90.82,91.04,30618.0
2022-03-10 12:20:00,90.95,91.62,90.94,91.62,25434.0,90.95,91.62,90.94,91.62,25434.0
2022-03-10 12:25:00,91.67,91.67,91.31,91.38,31428.0,91.67,91.67,91.31,91.38,31428.0
2022-03-10 12:30:00,91.36,91.4,91.27,91.28,10350.0,91.36,91.4,91.27,91.28,10350.0
2022-03-10 12:35:00,91.3,91.3,91.06,91.21,7914.0,91.3,91.3,91.06,91.21,7914.0
2022-03-10 12:40:00,91.19,91.19,91.09,91.12,8166.0,91.19,91.19,91.09,91.12,8166.0
2022-03-10 12:45:00,91.09,91.48,91.09,91.48,13530.0,91.09,91.48,91.09,91.48,13530.0
2022-03-10 12:50:00,91.47,91.56,91.21,91.26,14400.0,91.47,91.56,91.21,91.26,14400.0
2022-03-10 12:55:00,91.26,91.41,91.25,91.41,12900.0,91.26,91.41,91.25,91.41,12900.0
2022-03-10 13:00:00,91.3,91.62,91.3,91.36,13458.0,91.3,91.62,91.3,91.36,13458.0
2022-03-10 13:05:00,91.34,91.43,91.18,91.18,15354.0,91.34,91.43,91.18,91.18,15354.0
2022-03-10 13:10:00,91.19,91.3,91.08,91.08,19254.0,91.19,91.3,91.08,91.08,19254.0
2022-03-10 13:15:00,91.0,91.31,91.0,91.27,16002.0,91.0,91.31,91.0,91.27,16002.0
2022-03-10 13:20:00,91.27,91.33,91.11,91.33,13224.0,91.27,91.33,91.11,91.33,13224.0
2022-03-10 13:25:00,91.39,91.39,91.13,91.3,22950.0,91.39,91.39,91.13,91.3,22950.0
2022-03-10 13:30:00,91.4,91.82,91.4,91.82,16368.0,91.4,91.82,91.4,91.82,16368.0
2022-03-10 13:35:00,91.82,92.06,91.76,91.81,64464.0,91.82,92.06,91.76,91.81,64464.0
2022-03-10 13:40:00,91.82,91.83,91.65,91.75,41418.0,91.82,91.83,91.65,91.75,41418.0
2022-03-10 13:45:00,91.76,92.13,91.76,92.13,43200.0,91.76,92.13,91.76,92.13,43200.0
2022-03-10 13:50:00,92.19,92.19,92.07,92.17,15636.0,92.19,92.19,92.07,92.17,15636.0
2022-03-10 13:55:00,92.16,92.37,92.12,92.21,29706.0,92.16,92.37,92.12,92.21,29706.0
2022-03-10 14:00:00,92.17,92.59,92.13,92.58,40272.0,92.17,92.59,92.13,92.58,40272.0
2022-03-10 14:05:00,92.67,92.67,92.34,92.44,23604.0,92.67,92.67,92.34,92.44,23604.0
2022-03-10 14:10:00,92.44,92.55,92.32,92.45,20310.0,92.44,92.55,92.32,92.45,20310.0
2022-03-10 14:15:00,92.45,92.55,92.18,92.18,22464.0,92.45,92.55,92.18,92.18,22464.0
2022-03-10 14:20:00,92.21,92.21,91.84,91.89,11454.0,92.21,92.21,91.84,91.89,11454.0
2022-03-10 14:25:00,91.97,92.17,91.93,92.15,16290.0,91.97,92.17,91.93,92.15,16290.0
2022-03-10 14:30:00,92.18,92.29,91.94,91.94,11088.0,92.18,92.29,91.94,91.94,11088.0
2022-03-10 14:35:00,92.04,92.22,91.95,91.95,113400.0,92.04,92.22,91.95,91.95,113400.0
2022-03-10 14:40:00,92.01,92.01,91.69,91.77,15000.0,92.01,92.01,91.69,91.77,15000.0
2022-03-10 14:45:00,91.76,92.17,91.76,92.04,26094.0,91.76,92.17,91.76,92.04,26094.0
2022-03-10 14:50:00,92.1,92.14,92.01,92.07,12348.0,92.1,92.14,92.01,92.07,12348.0
2022-03-10 14:55:00,92.07,92.21,92.03,92.1,11640.0,92.07,92.21,92.03,92.1,11640.0
2022-03-10 15:00:00,92.15,92.15,91.63,91.65,32820.0,92.15,92.15,91.63,91.65,32820.0
2022-03-10 15:05:00,91.74,91.74,91.55,91.62,14874.0,91.74,91.74,91.55,91.62,14874.0
2022-03-10 15:10:00,91.67,91.94,91.59,91.94,10038.0,91.67,91.94,91.59,91.94,10038.0
2022-03-10 15:15:00,91.94,92.02,91.91,91.91,4926.0,91.94,92.02,91.91,91.91,4926.0
2022-03-10 15:20:00,91.87,91.99,91.63,91.7,11748.0,91.87,91.99,91.63,91.7,11748.0
2022-03-10 15:25:00,91.74,91.99,91.69,91.97,10500.0,91.74,91.99,91.69,91.97,10500.0
2022-03-10 15:30:00,92.0,92.08,91.9,92.0,20232.0,92.0,92.08,91.9,92.0,20232.0
2022-03-10 15:35:00,92.04,92.05,91.71,91.77,45174.0,92.04,92.05,91.71,91.77,45174.0
2022-03-10 15:40:00,91.84,91.92,91.74,91.79,24438.0,91.84,91.92,91.74,91.79,24438.0
2022-03-10 15:45:00,91.74,91.93,91.58,91.8,46662.0,91.74,91.93,91.58,91.8,46662.0
2022-03-10 15:50:00,91.72,92.27,91.72,92.14,68640.0,91.72,92.27,91.72,92.14,68640.0
2022-03-10 15:55:00,92.08,92.09,91.77,91.98,216216.0,92.08,92.09,91.77,91.98,216216.0
2022-03-11 09:30:00,93.2,93.2,92.65,92.7,199890.0,93.2,93.2,92.65,92.7,199890.0
2022-03-11 09:35:00,92.8,93.19,92.55,92.69,138678.0,92.8,93.19,92.55,92.69,138678.0
2022-03-11 09:40:00,92.58,92.66,92.23,92.28,31656.0,92.58,92.66,92.23,92.28,31656.0
2022-03-11 09:45:00,92.37,92.93,92.37,92.89,53796.0,92.37,92.93,92.37,92.89,53796.0
2022-03-11 09:50:00,92.79,93.2,92.21,92.21,20784.0,92.79,93.2,92.21,92.21,20784.0
2022-03-11 09:55:00,92.23,92.39,92.09,92.32,37080.0,92.23,92.39,92.09,92.32,37080.0
2022-03-11 10:00:00,92.39,92.39,91.97,91.97,75114.0,92.39,92.39,91.97,91.97,75114.0
2022-03-11 10:05:00,91.96,92.4,91.94,92.0,116136.0,91.96,92.4,91.94,92.0,116136.0
2022-03-11 10:10:00,92.06,92.42,92.02,92.2,82944.0,92.06,92.42,92.02,92.2,82944.0
2022-03-11 10:15:00,92.2,92.38,92.16,92.31,60240.0,92.2,92.38,92.16,92.31,60240.0
2022-03-11 10:20:00,92.3,92.44,92.25,92.34,62430.0,92.3,92.44,92.25,92.34,62430.0
2022-03-11 10:25:00,92.3,92.52,92.24,92.33,27552.0,92.3,92.52,92.24,92.33,27552.0
2022-03-11 10:30:00,92.32,92.49,91.95,91.95,121038.0,92.32,92.49,91.95,91.95,121038.0
2022-03-11 10:35:00,91.95,92.03,91.9,91.92,33540.0,91.95,92.03,91.9,91.92,33540.0
2022-03-11 10:40:00,91.97,92.29,91.92,92.06,62118.0,91.97,92.29,91.92,92.06,62118.0
2022-03-11 10:45:00,92.14,92.41,92.1,92.4,27990.0,92.14,92.41,92.1,92.4,27990.0
2022-03-11 10:50:00,92.3,92.47,92.24,92.27,46896.0,92.3,92.47,92.24,92.27,46896.0
2022-03-11 10:55:00,92.31,92.42,92.28,92.4,23736.0,92.31,92.42,92.28,92.4,23736.0
2022-03-11 11:00:00,92.39,92.73,92.24,92.45,76566.0,92.39,92.73,92.24,92.45,76566.0
2022-03-11 11:05:00,92.39,92.61,92.37,92.58,36234.0,92.39,92.61,92.37,92.58,36234.0
2022-03-11 11:10:00,92.58,92.78,92.31,92.44,32124.0,92.58,92.78,92.31,92.44,32124.0
2022-03-11 11:15:00,92.42,92.59,92.42,92.56,31800.0,92.42,92.59,92.42,92.56,31800.0
2022-03-11 11:20:00,92.52,92.88,92.51,92.72,41040.0,92.52,92.88,92.51,92.72,41040.0
2022-03-11 11:25:00,92.76,92.85,92.54,92.54,38604.0,92.76,92.85,92.54,92.54,38604.0
2022-03-11 11:30:00,92.52,92.52,92.19,92.19,32970.0,92.52,92.52,92.19,92.19,32970.0
2022-03-11 11:35:00,92.24,92.28,92.11,92.15,23664.0,92.24,92.28,92.11,92.15,23664.0
2022-03-11 11:40:00,92.17,92.17,91.91,92.08,46818.0,92.17,92.17,91.91,92.08,46818.0
2022-03-11 11:45:00,92.09,92.3,92.08,92.24,26100.0,92.09,92.3,92.08,92.24,26100.0
2022-03-11 11:50:00,92.2,92.31,92.08,92.21,16566.0,92.2,92.31,92.08,92.21,16566.0
2022-03-11 11:55:00,92.22,92.29,92.15,92.24,21486.0,92.22,92.29,92.15,92.24,21486.0
2022-03-11 12:00:00,92.24,92.34,92.14,92.34,27342.0,92.24,92.34,92.14,92.34,27342.0
2022-03-11 12:05:00,92.41,92.47,92.34,92.36,20742.0,92.41,92.47,92.34,92.36,20742.0
2022-03-11 12:10:00,92.31,92.42,92.31,92.34,30852.0,92.31,92.42,92.31,92.34,30852.0
2022-03-11 12:15:00,92.26,92.48,92.26,92.44,13092.0,92.26,92.48,92.26,92.44,13092.0
2022-03-11 12:20:00,92.56,92.64,92.45,92.45,31092.0,92.56,92.64,92.45,92.45,31092.0
2022-03-11 12:25:00,92.4,92.4,92.22,92.22,16800.0,92.4,92.4,92.22,92.22,16800.0
2022-03-11 12:30:00,92.17,92.22,92.07,92.13,33114.0,92.17,92.22,92.07,92.13,33114.0
2022-03-11 12:35:00,91.96,91.96,91.7,91.71,9600.0,91.96,91.96,91.7,91.71,9600.0
2022-03-11 12:40:00,91.74,91.86,91.53,91.77,24726.0,91.74,91.86,91.53,91.77,24726.0
2022-03-11 12:45:00,91.91,91.91,91.7,91.7,24276.0,91.91,91.91,91.7,91.7,24276.0
2022-03-11 12:50:00,91.79,91.85,91.57,91.61,130608.0,91.79,91.85,91.57,91.61,130608.0
2022-03-11 12:55:00,91.67,91.68,91.53,91.56,20238.0,91.67,91.68,91.53,91.56,20238.0
2022-03-11 13:00:00,91.56,91.79,91.51,91.79,17916.0,91.56,91.79,91.51,91.79,17916.0
2022-03-11 13:05:00,91.79,91.86,91.67,91.73,10638.0,91.79,91.86,91.67,91.73,10638.0
2022-03-11 13:10:00,91.73,91.73,91.47,91.53,12228.0,91.73,91.73,91.47,91.53,12228.0
2022-03-11 13:15:00,91.58,91.93,91.58,91.93,13800.0,91.58,91.93,91.58,91.93,13800.0
2022-03-11 13:20:00,91.96,92.12,91.93,92.12,15894.0,91.96,92.12,91.93,92.12,15894.0
2022-03-11 13:25:00,92.12,92.23,92.08,92.09,32886.0,92.12,92.23,92.08,92.09,32886.0
2022-03-11 13:30:00,92.04,92.07,91.98,92.02,23886.0,92.04,92.07,91.98,92.02,23886.0
2022-03-11 13:35:00,92.0,92.07,91.98,91.98,9510.0,92.0,92.07,91.98,91.98,9510.0
2022-03-11 13:40:00,92.04,92.09,92.0,92.02,9480.0,92.04,92.09,92.0,92.02,9480.0
2022-03-11 13:45:00,92.02,92.21,92.02,92.14,21222.0,92.02,92.21,92.02,92.14,21222.0
2022-03-11 13:50:00,92.15,92.15,91.83,91.85,4800.0,92.15,92.15,91.83,91.85,4800.0
2022-03-11 13:55:00,91.85,91.85,91.56,91.56,9150.0,91.85,91.85,91.56,91.56,9150.0
2022-03-11 14:00:00,91.61,91.62,91.44,91.46,11382.0,91.61,91.62,91.44,91.46,11382.0
2022-03-11 14:05:00,91.41,91.42,91.27,91.29,25896.0,91.41,91.42,91.27,91.29,25896.0
2022-03-11 14:10:00,91.35,91.39,91.2,91.23,17640.0,91.35,91.39,91.2,91.23,17640.0
2022-03-11 14:15:00,91.3,91.41,91.27,91.27,17982.0,91.3,91.41,91.27,91.27,17982.0
2022-03-11 14:20:00,91.29,91.39,91.24,91.33,34134.0,91.29,91.39,91.24,91.33,34134.0
2022-03-11 14:25:00,91.36,91.66,91.31,91.66,22266.0,91.36,91.66,91.31,91.66,22266.0
2022-03-11 14:30:00,91.7,91.7,91.54,91.56,10200.0,91.7,91.7,91.54,91.56,10200.0
2022-03-11 14:35:00,91.53,91.65,91.53,91.58,44604.0,91.53,91.65,91.53,91.58,44604.0
2022-03-11 14:40:00,91.58,91.68,91.46,91.68,21174.0,91.58,91.68,91.46,91.68,21174.0
2022-03-11 14:45:00,91.58,91.77,91.55,91.67,51510.0,91.58,91.77,91.55,91.67,51510.0
2022-03-11 14:50:00,91.69,91.69,91.51,91.58,24870.0,91.69,91.69,91.51,91.58,24870.0
2022-03-11 14:55:00,91.58,91.69,91.48,91.69,25752.0,91.58,91.69,91.48,91.69,25752.0
2022-03-11 15:00:00,91.7,91.86,91.64,91.8,14400.0,91.7,91.86,91.64,91.8,14400.0
2022-03-11 15:05:00,91.76,91.8,91.48,91.48,16536.0,91.76,91.8,91.48,91.48,16536.0
2022-03-11 15:10:00,91.5,91.78,91.5,91.61,42660.0,91.5,91.78,91.5,91.61,42660.0
2022-03-11 15:15:00,91.65,91.85,91.58,91.83,24582.0,91.65,91.85,91.58,91.83,24582.0
2022-03-11 15:20:00,91.79,92.13,91.79,92.02,77442.0,91.79,92.13,91.79,92.02,77442.0
2022-03-11 15:25:00,92.01,92.02,91.74,91.78,48744.0,92.01,92.02,91.74,91.78,48744.0
2022-03-11 15:30:00,91.77,91.77,91.62,91.73,73218.0,91.77,91.77,91.62,91.73,73218.0
2022-03-11 15:35:00,91.71,91.87,91.67,91.71,90900.0,91.71,91.87,91.67,91.71,90900.0
2022-03-11 15:40:00,91.66,91.67,91.16,91.29,85050.0,91.66,91.67,91.16,91.29,85050.0
2022-03-11 15:45:00,91.28,91.3,90.97,90.97,70500.0,91.28,91.3,90.97,90.97,70500.0
2022-03-11 15:50:00,90.95,91.15,90.85,91.02,156234.0,90.95,91.15,90.85,91.02,156234.0
2022-03-11 15:55:00,91.05,91.18,90.84,90.89,222474.0,91.05,91.18,90.84,90.89,222474.0
2022-03-14 09:30:00,89.97,90.55,88.67,88.86,183690.0,89.97,90.55,88.67,88.86,183690.0
2022-03-14 09:35:00,88.94,89.36,88.16,88.27,146172.0,88.94,89.36,88.16,88.27,146172.0
2022-03-14 09:40:00,88.26,89.91,88.15,89.59,73656.0,88.26,89.91,88.15,89.59,73656.0
2022-03-14 09:45:00,89.59,89.59,88.4,88.89,60822.0,89.59,89.59,88.4,88.89,60822.0
2022-03-14 09:50:00,88.94,89.35,88.76,89.35,40590.0,88.94,89.35,88.76,89.35,40590.0
2022-03-14 09:55:00,89.24,89.52,88.95,89.11,206838.0,89.24,89.52,88.95,89.11,206838.0
2022-03-14 10:00:00,89.04,89.42,88.83,89.18,56568.0,89.04,89.42,88.83,89.18,56568.0
2022-03-14 10:05:00,89.11,89.92,89.11,89.92,102726.0,89.11,89.92,89.11,89.92,102726.0
2022-03-14 10:10:00,89.91,90.54,89.91,90.19,71442.0,89.91,90.54,89.91,90.19,71442.0
2022-03-14 10:15:00,90.19,90.33,90.17,90.24,55122.0,90.19,90.33,90.17,90.24,55122.0
2022-03-14 10:20:00,90.24,90.79,90.22,90.71,46482.0,90.24,90.79,90.22,90.71,46482.0
2022-03-14 10:25:00,90.84,90.87,90.29,90.29,37806.0,90.84,90.87,90.29,90.29,37806.0
2022-03-14 10:30:00,90.19,90.19,89.86,90.01,126180.0,90.19,90.19,89.86,90.01,126180.0
2022-03-14 10:35:00,89.98,90.0,89.38,89.48,45858.0,89.98,90.0,89.38,89.48,45858.0
2022-03-14 10:40:00,89.5,89.62,89.17,89.39,142926.0,89.5,89.62,89.17,89.39,142926.0
2022-03-14 10:45:00,89.42,89.43,89.0,89.07,137712.0,89.42,89.43,89.0,89.07,137712.0
2022-03-14 10:50:00,89.05,89.51,89.05,89.48,27288.0,89.05,89.51,89.05,89.48,27288.0
2022-03-14 10:55:00,89.45,89.52,89.14,89.24,45582.0,89.45,89.52,89.14,89.24,45582.0
2022-03-14 11:00:00,89.29,89.29,88.99,89.16,155280.0,89.29,89.29,88.99,89.16,155280.0
2022-03-14 11:05:00,89.24,89.46,89.09,89.15,50550.0,89.24,89.46,89.09,89.15,50550.0
2022-03-14 11:10:00,89.12,89.17,88.45,88.55,49284.0,89.12,89.17,88.45,88.55,49284.0
2022-03-14 11:15:00,88.49,88.62,88.46,88.5,31812.0,88.49,88.62,88.46,88.5,31812.0
2022-03-14 11:20:00,88.46,88.58,88.42,88.57,42336.0,88.46,88.58,88.42,88.57,42336.0
2022-03-14 11:25:00,88.56,88.58,88.34,88.46,29790.0,88.56,88.58,88.34,88.46,29790.0
2022-03-14 11:30:00,88.42,88.58,88.36,88.57,70254.0,88.42,88.58,88.36,88.57,70254.0
2022-03-14 11:35:00,88.5,88.53,88.03,88.07,153552.0,88.5,88.53,88.03,88.07,153552.0
2022-03-14 11:40:00,88.07,88.17,88.01,88.01,39102.0,88.07,88.17,88.01,88.01,39102.0
2022-03-14 11:45:00,88.04,88.14,88.01,88.08,47442.0,88.04,88.14,88.01,88.08,47442.0
2022-03-14 11:50:00,88.05,88.2,88.02,88.17,41304.0,88.05,88.2,88.02,88.17,41304.0
2022-03-14 11:55:00,88.18,88.26,88.13,88.17,46446.0,88.18,88.26,88.13,88.17,46446.0
2022-03-14 12:00:00,88.14,88.14,87.76,87.79,51438.0,88.14,88.14,87.76,87.79,51438.0
2022-03-14 12:05:00,87.8,87.83,87.5,87.52,52200.0,87.8,87.83,87.5,87.52,52200.0
2022-03-14 12:10:00,87.52,87.65,87.42,87.56,67572.0,87.52,87.65,87.42,87.56,67572.0
2022-03-14 12:15:00,87.6,87.85,87.57,87.81,18000.0,87.6,87.85,87.57,87.81,18000.0
2022-03-14 12:20:00,87.87,87.89,87.71,87.87,26622.0,87.87,87.89,87.71,87.87,26622.0
2022-03-14 12:25:00,87.85,87.85,87.5,87.56,33150.0,87.85,87.85,87.5,87.56,33150.0
2022-03-14 12:30:00,87.61,87.65,87.42,87.54,48048.0,87.61,87.65,87.42,87.54,48048.0
2022-03-14 12:35:00,87.53,87.6,87.44,87.54,18534.0,87.53,87.6,87.44,87.54,18534.0
2022-03-14 12:40:00,87.54,87.6,87.33,87.37,34398.0,87.54,87.6,87.33,87.37,34398.0
2022-03-14 12:45:00,87.33,87.38,86.87,86.96,62124.0,87.33,87.38,86.87,86.96,62124.0
2022-03-14 12:50:00,86.89,86.9,86.72,86.78,27120.0,86.89,86.9,86.72,86.78,27120.0
2022-03-14 12:55:00,86.71,86.82,86.56,86.56,84594.0,86.71,86.82,86.56,86.56,84594.0
2022-03-14 13:00:00,86.56,86.62,86.43,86.45,81096.0,86.56,86.62,86.43,86.45,81096.0
2022-03-14 13:05:00,86.39,86.63,86.38,86.43,41358.0,86.39,86.63,86.38,86.43,41358.0
2022-03-14 13:10:00,86.49,86.6,86.39,86.39,26976.0,86.49,86.6,86.39,86.39,26976.0
2022-03-14 13:15:00,86.43,86.67,86.43,86.64,15900.0,86.43,86.67,86.43,86.64,15900.0
2022-03-14 13:20:00,86.61,86.66,86.46,86.58,21210.0,86.61,86.66,86.46,86.58,21210.0
2022-03-14 13:25:00,86.58,86.58,86.39,86.4,19194.0,86.58,86.58,86.39,86.4,19194.0
2022-03-14 13:30:00,86.44,86.53,86.33,86.53,63348.0,86.44,86.53,86.33,86.53,63348.0
2022-03-14 13:35:00,86.56,86.57,86.38,86.42,42882.0,86.56,86.57,86.38,86.42,42882.0
2022-03-14 13:40:00,86.47,86.47,86.33,86.33,47526.0,86.47,86.47,86.33,86.33,47526.0
2022-03-14 13:45:00,86.32,86.42,86.21,86.39,32220.0,86.32,86.42,86.21,86.39,32220.0
2022-03-14 13:50:00,86.5,87.16,86.45,86.94,32496.0,86.5,87.16,86.45,86.94,32496.0
2022-03-14 13:55:00,86.87,86.94,86.49,86.53,27360.0,86.87,86.94,86.49,86.53,27360.0
2022-03-14 14:00:00,86.47,86.55,86.4,86.52,21432.0,86.47,86.55,86.4,86.52,21432.0
2022-03-14 14:05:00,86.56,86.6,86.39,86.52,34038.0,86.56,86.6,86.39,86.52,34038.0
2022-03-14 14:10:00,86.45,86.45,86.28,86.3,11568.0,86.45,86.45,86.28,86.3,11568.0
2022-03-14 14:15:00,86.25,86.41,86.16,86.26,23922.0,86.25,86.41,86.16,86.26,23922.0
2022-03-14 14:20:00,86.32,86.32,86.08,86.08,21912.0,86.32,86.32,86.08,86.08,21912.0
2022-03-14 14:25:00,86.06,86.17,85.94,86.02,29232.0,86.06,86.17,85.94,86.02,29232.0
2022-03-14 14:30:00,85.96,86.14,85.92,86.14,38598.0,85.96,86.14,85.92,86.14,38598.0
2022-03-14 14:35:00,86.39,86.77,86.33,86.64,31356.0,86.39,86.77,86.33,86.64,31356.0
2022-03-14 14:40:00,86.64,86.64,86.36,86.42,20364.0,86.64,86.64,86.36,86.42,20364.0
2022-03-14 14:45:00,86.39,86.45,86.25,86.41,16398.0,86.39,86.45,86.25,86.41,16398.0
2022-03-14 14:50:00,86.45,86.9,86.45,86.9,23694.0,86.45,86.9,86.45,86.9,23694.0
2022-03-14 14:55:00,86.86,86.94,86.55,86.62,33852.0,86.86,86.94,86.55,86.62,33852.0
2022-03-14 15:00:00,86.62,87.02,86.62,86.83,30666.0,86.62,87.02,86.62,86.83,30666.0
2022-03-14 15:05:00,86.74,86.74,86.51,86.55,20238.0,86.74,86.74,86.51,86.55,20238.0
2022-03-14 15:10:00,86.58,86.78,86.56,86.75,16842.0,86.58,86.78,86.56,86.75,16842.0
2022-03-14 15:15:00,86.79,87.02,86.7,86.79,45252.0,86.79,87.02,86.7,86.79,45252.0
2022-03-14 15:20:00,86.79,87.15,86.71,87.11,46044.0,86.79,87.15,86.71,87.11,46044.0
2022-03-14 15:25:00,87.11,87.13,87.01,87.02,31986.0,87.11,87.13,87.01,87.02,31986.0
2022-03-14 15:30:00,86.79,86.79,86.56,86.67,33696.0,86.79,86.79,86.56,86.67,33696.0
2022-03-14 15:35:00,86.71,86.83,86.54,86.79,47832.0,86.71,86.83,86.54,86.79,47832.0
2022-03-14 15:40:00,86.79,87.19,86.75,87.12,75966.0,86.79,87.19,86.75,87.12,75966.0
2022-03-14 15:45:00,87.18,87.57,87.12,87.44,120858.0,87.18,87.57,87.12,87.44,120858.0
2022-03-14 15:50:00,87.42,87.46,87.15,87.35,115680.0,87.42,87.46,87.15,87.35,115680.0
2022-03-14 15:55:00,87.38,87.65,87.37,87.55,346830.0,87.38,87.65,87.37,87.55,346830.0
2022-03-15 09:30:00,88.22,88.49,87.23,87.42,116976.0,88.22,88.49,87.23,87.42,116976.0
2022-03-15 09:35:00,87.26,87.56,86.15,86.3,90384.0,87.26,87.56,86.15,86.3,90384.0
2022-03-15 09:40:00,86.45,86.59,86.1,86.22,108774.0,86.45,86.59,86.1,86.22,108774.0
2022-03-15 09:45:00,86.17,86.17,85.2,85.28,97278.0,86.17,86.17,85.2,85.28,97278.0
2022-03-15 09:50:00,85.28,85.97,84.85,85.97,88416.0,85.28,85.97,84.85,85.97,88416.0
2022-03-15 09:55:00,86.24,87.07,86.1,86.77,121884.0,86.24,87.07,86.1,86.77,121884.0
2022-03-15 10:00:00,86.81,87.21,86.67,87.13,40596.0,86.81,87.21,86.67,87.13,40596.0
2022-03-15 10:05:00,87.26,87.94,87.17,87.27,84744.0,87.26,87.94,87.17,87.27,84744.0
2022-03-15 10:10:00,87.33,87.52,86.58,86.64,145656.0,87.33,87.52,86.58,86.64,145656.0
2022-03-15 10:15:00,86.55,86.66,86.17,86.42,33420.0,86.55,86.66,86.17,86.42,33420.0
2022-03-15 10:20:00,86.45,87.07,86.44,87.06,29742.0,86.45,87.07,86.44,87.06,29742.0
2022-03-15 10:25:00,86.89,86.89,86.58,86.78,28512.0,86.89,86.89,86.58,86.78,28512.0
2022-03-15 10:30:00,86.68,87.29,86.67,87.13,38412.0,86.68,87.29,86.67,87.13,38412.0
2022-03-15 10:35:00,87.21,87.63,87.19,87.61,24504.0,87.21,87.63,87.19,87.61,24504.0
2022-03-15 10:40:00,87.65,87.81,87.55,87.64,61584.0,87.65,87.81,87.55,87.64,61584.0
2022-03-15 10:45:00,87.72,88.28,87.66,88.2,210228.0,87.72,88.28,87.66,88.2,210228.0
2022-03-15 10:50:00,88.29,88.33,87.87,88.23,53970.0,88.29,88.33,87.87,88.23,53970.0
2022-03-15 10:55:00,88.27,88.27,87.99,88.03,51894.0,88.27,88.27,87.99,88.03,51894.0
2022-03-15 11:00:00,88.11,88.17,87.64,87.91,20712.0,88.11,88.17,87.64,87.91,20712.0
2022-03-15 11:05:00,88.16,88.16,87.91,88.0,6636.0,88.16,88.16,87.91,88.0,6636.0
2022-03-15 11:10:00,88.03,88.03,87.7,88.01,20850.0,88.03,88.03,87.7,88.01,20850.0
2022-03-15 11:15:00,87.91,87.98,87.82,87.94,10674.0,87.91,87.98,87.82,87.94,10674.0
2022-03-15 11:20:00,87.86,87.86,87.47,87.56,30930.0,87.86,87.86,87.47,87.56,30930.0
2022-03-15 11:25:00,87.58,87.83,87.58,87.74,28884.0,87.58,87.83,87.58,87.74,28884.0
2022-03-15 11:30:00,87.79,88.08,87.69,88.05,211080.0,87.79,88.08,87.69,88.05,211080.0
2022-03-15 11:35:00,88.09,88.27,87.75,87.79,52470.0,88.09,88.27,87.75,87.79,52470.0
2022-03-15 11:40:00,87.79,87.83,87.51,87.63,11010.0,87.79,87.83,87.51,87.63,11010.0
2022-03-15 11:45:00,87.6,87.77,87.48,87.77,18144.0,87.6,87.77,87.48,87.77,18144.0
2022-03-15 11:50:00,87.85,88.03,87.57,87.57,12360.0,87.85,88.03,87.57,87.57,12360.0
2022-03-15 11:55:00,87.48,87.86,87.26,87.86,26922.0,87.48,87.86,87.26,87.86,26922.0
2022-03-15 12:00:00,87.68,87.7,87.52,87.7,8400.0,87.68,87.7,87.52,87.7,8400.0
2022-03-15 12:05:00,87.73,88.42,87.68,88.34,142866.0,87.73,88.42,87.68,88.34,142866.0
2022-03-15 12:10:00,88.29,88.45,88.12,88.41,31794.0,88.29,88.45,88.12,88.41,31794.0
2022-03-15 12:15:00,88.31,88.39,88.18,88.31,19254.0,88.31,88.39,88.18,88.31,19254.0
2022-03-15 12:20:00,88.22,88.35,88.2,88.35,15864.0,88.22,88.35,88.2,88.35,15864.0
2022-03-15 12:25:00,88.38,88.41,88.31,88.38,7128.0,88.38,88.41,88.31,88.38,7128.0
2022-03-15 12:30:00,88.35,88.35,88.15,88.2,11982.0,88.35,88.35,88.15,88.2,11982.0
2022-03-15 12:35:00,88.17,88.2,87.79,87.86,18270.0,88.17,88.2,87.79,87.86,18270.0
2022-03-15 12:40:00,87.92,87.92,87.68,87.86,9600.0,87.92,87.92,87.68,87.86,9600.0
2022-03-15 12:45:00,87.86,88.06,87.81,87.81,16242.0,87.86,88.06,87.81,87.81,16242.0
2022-03-15 12:50:00,87.82,87.85,87.67,87.85,10650.0,87.82,87.85,87.67,87.85,10650.0
2022-03-15 12:55:00,87.8,88.15,87.77,88.14,31314.0,87.8,88.15,87.77,88.14,31314.0
2022-03-15 13:00:00,88.14,88.26,88.04,88.26,15000.0,88.14,88.26,88.04,88.26,15000.0
2022-03-15 13:05:00,88.22,88.22,88.04,88.09,6042.0,88.22,88.22,88.04,88.09,6042.0
2022-03-15 13:10:00,88.09,88.09,87.83,87.83,2400.0,88.09,88.09,87.83,87.83,2400.0
2022-03-15 13:15:00,87.87,87.95,87.75,87.75,20784.0,87.87,87.95,87.75,87.75,20784.0
2022-03-15 13:20:00,87.83,88.08,87.83,88.0,7122.0,87.83,88.08,87.83,88.0,7122.0
2022-03-15 13:25:00,87.96,88.03,87.76,87.76,6000.0,87.96,88.03,87.76,87.76,6000.0
2022-03-15 13:30:00,87.79,88.08,87.73,88.08,15054.0,87.79,88.08,87.73,88.08,15054.0
2022-03-15 13:35:00,88.08,88.2,88.08,88.08,15930.0,88.08,88.2,88.08,88.08,15930.0
2022-03-15 13:40:00,87.96,88.27,87.96,88.24,26094.0,87.96,88.27,87.96,88.24,26094.0
2022-03-15 13:45:00,88.2,88.2,88.0,88.02,9000.0,88.2,88.2,88.0,88.02,9000.0
2022-03-15 13:50:00,88.04,88.11,88.0,88.0,8490.0,88.04,88.11,88.0,88.0,8490.0
2022-03-15 13:55:00,87.96,88.36,87.96,88.33,15114.0,87.96,88.36,87.96,88.33,15114.0
2022-03-15 14:00:00,88.32,88.38,88.08,88.08,28620.0,88.32,88.38,88.08,88.08,28620.0
2022-03-15 14:05:00,88.04,88.25,88.04,88.25,14466.0,88.04,88.25,88.04,88.25,14466.0
2022-03-15 14:10:00,88.12,88.56,88.12,88.56,52236.0,88.12,88.56,88.12,88.56,52236.0
2022-03-15 14:15:00,88.58,88.63,88.36,88.41,46380.0,88.58,88.63,88.36,88.41,46380.0
2022-03-15 14:20:00,88.41,88.42,88.24,88.39,21924.0,88.41,88.42,88.24,88.39,21924.0
2022-03-15 14:25:00,88.32,88.5,88.31,88.44,7200.0,88.32,88.5,88.31,88.44,7200.0
2022-03-15 14:30:00,88.38,88.48,88.31,88.48,18000.0,88.38,88.48,88.31,88.48,18000.0
2022-03-15 14:35:00,88.54,88.54,88.29,88.29,34824.0,88.54,88.54,88.29,88.29,34824.0
2022-03-15 14:40:00,88.3,88.77,88.3,88.76,155946.0,88.3,88.77,88.3,88.76,155946.0
2022-03-15 14:45:00,88.89,89.07,88.89,88.95,25992.0,88.89,89.07,88.89,88.95,25992.0
2022-03-15 14:50:00,89.01,89.08,88.83,88.9,44514.0,89.01,89.08,88.83,88.9,44514.0
2022-03-15 14:55:00,89.0,89.02,88.84,88.9,21600.0,89.0,89.02,88.84,88.9,21600.0
2022-03-15 15:00:00,88.89,89.36,88.89,89.26,35730.0,88.89,89.36,88.89,89.26,35730.0
2022-03-15 15:05:00,89.26,89.36,89.23,89.23,10602.0,89.26,89.36,89.23,89.23,10602.0
2022-03-15 15:10:00,89.3,89.33,89.07,89.11,20082.0,89.3,89.33,89.07,89.11,20082.0
2022-03-15 15:15:00,89.21,89.44,89.1,89.35,36150.0,89.21,89.44,89.1,89.35,36150.0
2022-03-15 15:20:00,89.31,89.4,89.27,89.3,30342.0,89.31,89.4,89.27,89.3,30342.0
2022-03-15 15:25:00,89.3,89.75,89.3,89.75,72600.0,89.3,89.75,89.3,89.75,72600.0
2022-03-15 15:30:00,89.75,90.33,89.75,90.16,184938.0,89.75,90.33,89.75,90.16,184938.0
2022-03-15 15:35:00,90.14,90.14,89.64,89.83,66198.0,90.14,90.14,89.64,89.83,66198.0
2022-03-15 15:40:00,89.9,89.9,89.77,89.83,85698.0,89.9,89.9,89.77,89.83,85698.0
2022-03-15 15:45:00,89.87,89.94,89.58,89.76,79122.0,89.87,89.94,89.58,89.76,79122.0
2022-03-15 15:50:00,89.82,90.0,89.82,89.92,68928.0,89.82,90.0,89.82,89.92,68928.0
2022-03-15 15:55:00,89.9,90.03,89.81,90.03,233712.0,89.9,90.03,89.81,90.03,233712.0
2022-03-16 09:30:00,90.95,92.19,90.95,91.78,184326.0,90.95,92.19,90.95,91.78,184326.0
2022-03-16 09:35:00,91.68,92.06,91.52,91.94,69036.0,91.68,92.06,91.52,91.94,69036.0
2022-03-16 09:40:00,91.94,92.23,91.82,92.04,85422.0,91.94,92.23,91.82,92.04,85422.0
2022-03-16 09:45:00,92.1,92.53,92.0,92.17,56394.0,92.1,92.53,92.0,92.17,56394.0
2022-03-16 09:50:00,92.17,92.48,91.95,92.23,81822.0,92.17,92.48,91.95,92.23,81822.0
2022-03-16 09:55:00,92.26,92.5,92.09,92.17,88296.0,92.26,92.5,92.09,92.17,88296.0
2022-03-16 10:00:00,92.27,92.41,91.99,92.05,122208.0,92.27,92.41,91.99,92.05,122208.0
2022-03-16 10:05:00,91.91,92.17,91.77,91.83,40242.0,91.91,92.17,91.77,91.83,40242.0
2022-03-16 10:10:00,91.83,92.37,91.83,92.12,123612.0,91.83,92.37,91.83,92.12,123612.0
2022-03-16 10:15:00,92.14,92.5,92.12,92.18,103734.0,92.14,92.5,92.12,92.18,103734.0
2022-03-16 10:20:00,92.27,92.6,92.08,92.5,38070.0,92.27,92.6,92.08,92.5,38070.0
2022-03-16 10:25:00,92.6,92.61,92.2,92.22,38580.0,92.6,92.61,92.2,92.22,38580.0
2022-03-16 10:30:00,92.22,92.33,92.0,92.0,64074.0,92.22,92.33,92.0,92.0,64074.0
2022-03-16 10:35:00,92.0,92.27,91.86,92.19,119400.0,92.0,92.27,91.86,92.19,119400.0
2022-03-16 10:40:00,92.26,92.3,91.6,91.76,62838.0,92.26,92.3,91.6,91.76,62838.0
2022-03-16 10:45:00,91.63,91.63,91.29,91.32,24726.0,91.63,91.63,91.29,91.32,24726.0
2022-03-16 10:50:00,91.28,91.67,91.28,91.65,91812.0,91.28,91.67,91.28,91.65,91812.0
2022-03-16 10:55:00,91.69,92.0,91.61,92.0,46410.0,91.69,92.0,91.61,92.0,46410.0
2022-03-16 11:00:00,92.02,92.02,91.69,91.85,25662.0,92.02,92.02,91.69,91.85,25662.0
2022-03-16 11:05:00,91.88,91.94,91.27,91.44,35892.0,91.88,91.94,91.27,91.44,35892.0
2022-03-16 11:10:00,91.43,91.52,91.27,91.36,30270.0,91.43,91.52,91.27,91.36,30270.0
2022-03-16 11:15:00,91.46,91.62,91.38,91.47,18000.0,91.46,91.62,91.38,91.47,18000.0
2022-03-16 11:20:00,91.44,91.44,91.21,91.28,27336.0,91.44,91.44,91.21,91.28,27336.0
2022-03-16 11:25:00,91.32,91.32,90.68,90.77,36318.0,91.32,91.32,90.68,90.77,36318.0
2022-03-16 11:30:00,90.81,91.13,90.8,91.02,27300.0,90.81,91.13,90.8,91.02,27300.0
2022-03-16 11:35:00,91.0,91.02,90.79,90.98,26550.0,91.0,91.02,90.79,90.98,26550.0
2022-03-16 11:40:00,90.98,90.98,90.74,90.85,49074.0,90.98,90.98,90.74,90.85,49074.0
2022-03-16 11:45:00,90.81,90.83,90.58,90.67,41760.0,90.81,90.83,90.58,90.67,41760.0
2022-03-16 11:50:00,90.68,90.69,90.54,90.67,33372.0,90.68,90.69,90.54,90.67,33372.0
2022-03-16 11:55:00,90.63,90.63,90.22,90.27,40812.0,90.63,90.63,90.22,90.27,40812.0
2022-03-16 12:00:00,90.3,90.31,89.89,89.95,76134.0,90.3,90.31,89.89,89.95,76134.0
2022-03-16 12:05:00,89.88,90.04,89.71,90.04,38184.0,89.88,90.04,89.71,90.04,38184.0
2022-03-16 12:10:00,90.09,90.45,90.06,90.06,60978.0,90.09,90.45,90.06,90.06,60978.0
2022-03-16 12:15:00,90.08,90.15,90.0,90.12,50658.0,90.08,90.15,90.0,90.12,50658.0
2022-03-16 12:20:00,90.03,90.08,89.87,89.92,24888.0,90.03,90.08,89.87,89.92,24888.0
2022-03-16 12:25:00,89.92,90.06,89.42,89.5,63216.0,89.92,90.06,89.42,89.5,63216.0
2022-03-16 12:30:00,89.5,89.61,89.21,89.61,65340.0,89.5,89.61,89.21,89.61,65340.0
2022-03-16 12:35:00,89.61,89.76,89.44,89.54,26700.0,89.61,89.76,89.44,89.54,26700.0
2022-03-16 12:40:00,89.54,89.61,89.42,89.42,21306.0,89.54,89.61,89.42,89.42,21306.0
2022-03-16 12:45:00,89.36,89.42,88.8,88.9,42294.0,89.36,89.42,88.8,88.9,42294.0
2022-03-16 12:50:00,88.91,89.19,88.88,89.17,20952.0,88.91,89.19,88.88,89.17,20952.0
2022-03-16 12:55:00,89.2,89.2,89.08,89.08,26796.0,89.2,89.2,89.08,89.08,26796.0
2022-03-16 13:00:00,89.04,89.1,88.89,88.89,16200.0,89.04,89.1,88.89,88.89,16200.0
2022-03-16 13:05:00,88.85,88.9,88.53,88.54,32352.0,88.85,88.9,88.53,88.54,32352.0
2022-03-16 13:10:00,88.5,88.62,88.43,88.61,30324.0,88.5,88.62,88.43,88.61,30324.0
2022-03-16 13:15:00,88.64,88.72,88.55,88.62,63372.0,88.64,88.72,88.55,88.62,63372.0
2022-03-16 13:20:00,88.66,88.84,88.57,88.77,87270.0,88.66,88.84,88.57,88.77,87270.0
2022-03-16 13:25:00,88.72,88.84,88.62,88.82,23706.0,88.72,88.84,88.62,88.82,23706.0
2022-03-16 13:30:00,88.89,89.43,88.88,89.37,42336.0,88.89,89.43,88.88,89.37,42336.0
2022-03-16 13:35:00,89.35,89.58,89.33,89.56,28710.0,89.35,89.58,89.33,89.56,28710.0
2022-03-16 13:40:00,89.52,89.52,89.22,89.29,21474.0,89.52,89.52,89.22,89.29,21474.0
2022-03-16 13:45:00,89.29,89.51,89.15,89.51,33900.0,89.29,89.51,89.15,89.51,33900.0
2022-03-16 13:50:00,89.51,89.73,89.44,89.73,28254.0,89.51,89.73,89.44,89.73,28254.0
2022-03-16 13:55:00,89.74,90.13,89.74,90.08,79836.0,89.74,90.13,89.74,90.08,79836.0
2022-03-16 14:00:00,90.02,90.11,89.17,89.39,80874.0,90.02,90.11,89.17,89.39,80874.0
2022-03-16 14:05:00,89.46,89.59,89.01,89.04,45582.0,89.46,89.59,89.01,89.04,45582.0
2022-03-16 14:10:00,89.0,89.11,88.45,88.49,102774.0,89.0,89.11,88.45,88.49,102774.0
2022-03-16 14:15:00,88.4,88.82,88.4,88.81,59202.0,88.4,88.82,88.4,88.81,59202.0
2022-03-16 14:20:00,88.79,88.87,88.44,88.74,63276.0,88.79,88.87,88.44,88.74,63276.0
2022-03-16 14:25:00,88.7,89.01,88.67,88.71,30402.0,88.7,89.01,88.67,88.71,30402.0
2022-03-16 14:30:00,88.66,88.66,88.03,88.19,203400.0,88.66,88.66,88.03,88.19,203400.0
2022-03-16 14:35:00,88.25,89.17,87.97,89.14,108576.0,88.25,89.17,87.97,89.14,108576.0
2022-03-16 14:40:00,89.15,89.85,89.13,89.84,110028.0,89.15,89.85,89.13,89.84,110028.0
2022-03-16 14:45:00,89.82,90.48,89.74,90.25,172560.0,89.82,90.48,89.74,90.25,172560.0
2022-03-16 14:50:00,90.25,90.65,89.98,90.65,75540.0,90.25,90.65,89.98,90.65,75540.0
2022-03-16 14:55:00,90.72,91.01,90.65,90.73,60564.0,90.72,91.01,90.65,90.73,60564.0
2022-03-16 15:00:00,90.75,91.02,90.55,91.02,39918.0,90.75,91.02,90.55,91.02,39918.0
2022-03-16 15:05:00,91.05,91.16,90.65,90.71,44616.0,91.05,91.16,90.65,90.71,44616.0
2022-03-16 15:10:00,90.65,91.15,90.56,91.15,30972.0,90.65,91.15,90.56,91.15,30972.0
2022-03-16 15:15:00,91.13,91.67,91.08,91.6,76110.0,91.13,91.67,91.08,91.6,76110.0
2022-03-16 15:20:00,91.58,91.7,91.23,91.23,85860.0,91.58,91.7,91.23,91.23,85860.0
2022-03-16 15:25:00,91.43,92.06,91.3,91.93,164262.0,91.43,92.06,91.3,91.93,164262.0
2022-03-16 15:30:00,91.93,91.96,91.42,91.58,45672.0,91.93,91.96,91.42,91.58,45672.0
2022-03-16 15:35:00,91.61,91.74,91.5,91.74,104790.0,91.61,91.74,91.5,91.74,104790.0
2022-03-16 15:40:00,91.73,92.08,91.73,91.95,111996.0,91.73,92.08,91.73,91.95,111996.0
2022-03-16 15:45:00,91.97,92.23,91.9,92.23,84564.0,91.97,92.23,91.9,92.23,84564.0
2022-03-16 15:50:00,92.23,92.44,92.1,92.17,101802.0,92.23,92.44,92.1,92.17,101802.0
2022-03-16 15:55:00,92.21,92.33,92.08,92.31,266208.0,92.21,92.33,92.08,92.31,266208.0
2022-03-17 09:30:00,92.03,92.03,90.83,91.82,113670.0,92.03,92.03,90.83,91.82,113670.0
2022-03-17 09:35:00,91.83,92.29,91.39,92.29,93786.0,91.83,92.29,91.39,92.29,93786.0
2022-03-17 09:40:00,92.27,92.58,91.86,91.88,82458.0,92.27,92.58,91.86,91.88,82458.0
2022-03-17 09:45:00,92.06,92.87,91.88,92.02,130086.0,92.06,92.87,91.88,92.02,130086.0
2022-03-17 09:50:00,92.02,92.31,91.9,92.1,30054.0,92.02,92.31,91.9,92.1,30054.0
2022-03-17 09:55:00,91.9,92.93,91.9,92.92,47562.0,91.9,92.93,91.9,92.92,47562.0
2022-03-17 10:00:00,92.79,93.08,92.56,92.81,172644.0,92.79,93.08,92.56,92.81,172644.0
2022-03-17 10:05:00,92.81,93.14,92.33,93.08,116064.0,92.81,93.14,92.33,93.08,116064.0
2022-03-17 10:10:00,93.07,93.2,93.02,93.14,88182.0,93.07,93.2,93.02,93.14,88182.0
2022-03-17 10:15:00,93.09,93.09,92.38,92.38,36198.0,93.09,93.09,92.38,92.38,36198.0
2022-03-17 10:20:00,92.46,92.54,92.07,92.27,42900.0,92.46,92.54,92.07,92.27,42900.0
2022-03-17 10:25:00,92.51,92.86,92.45,92.45,28416.0,92.51,92.86,92.45,92.45,28416.0
2022-03-17 10:30:00,92.55,92.62,92.34,92.55,25854.0,92.55,92.62,92.34,92.55,25854.0
2022-03-17 10:35:00,92.51,92.6,92.41,92.47,19644.0,92.51,92.6,92.41,92.47,19644.0
2022-03-17 10:40:00,92.6,92.67,91.91,92.17,41346.0,92.6,92.67,91.91,92.17,41346.0
2022-03-17 10:45:00,92.18,92.37,91.92,92.22,30870.0,92.18,92.37,91.92,92.22,30870.0
2022-03-17 10:50:00,92.46,92.46,92.06,92.12,49104.0,92.46,92.46,92.06,92.12,49104.0
2022-03-17 10:55:00,92.09,92.26,92.07,92.23,34428.0,92.09,92.26,92.07,92.23,34428.0
2022-03-17 11:00:00,92.26,92.42,92.16,92.32,101976.0,92.26,92.42,92.16,92.32,101976.0
2022-03-17 11:05:00,92.27,92.64,92.23,92.64,15300.0,92.27,92.64,92.23,92.64,15300.0
2022-03-17 11:10:00,92.74,92.76,92.11,92.11,29172.0,92.74,92.76,92.11,92.11,29172.0
2022-03-17 11:15:00,92.2,92.74,92.2,92.6,16086.0,92.2,92.74,92.2,92.6,16086.0
2022-03-17 11:20:00,92.56,92.7,92.56,92.67,11946.0,92.56,92.7,92.56,92.67,11946.0
2022-03-17 11:25:00,92.69,92.75,92.46,92.46,26922.0,92.69,92.75,92.46,92.46,26922.0
2022-03-17 11:30:00,92.55,92.64,92.41,92.5,12450.0,92.55,92.64,92.41,92.5,12450.0
2022-03-17 11:35:00,92.63,92.63,92.38,92.56,19662.0,92.63,92.63,92.38,92.56,19662.0
2022-03-17 11:40:00,92.57,92.63,92.28,92.28,16506.0,92.57,92.63,92.28,92.28,16506.0
2022-03-17 11:45:00,92.26,92.3,91.77,91.8,52116.0,92.26,92.3,91.77,91.8,52116.0
2022-03-17 11:50:00,91.83,92.19,91.83,92.17,14550.0,91.83,92.19,91.83,92.17,14550.0
2022-03-17 11:55:00,92.14,92.36,92.14,92.33,15168.0,92.14,92.36,92.14,92.33,15168.0
2022-03-17 12:00:00,92.41,92.51,92.21,92.22,28062.0,92.41,92.51,92.21,92.22,28062.0
2022-03-17 12:05:00,92.17,92.24,91.87,92.1,49608.0,92.17,92.24,91.87,92.1,49608.0
2022-03-17 12:10:00,92.08,92.39,92.08,92.22,21480.0,92.08,92.39,92.08,92.22,21480.0
2022-03-17 12:15:00,92.22,92.43,92.17,92.41,28638.0,92.22,92.43,92.17,92.41,28638.0
2022-03-17 12:20:00,92.49,92.71,92.46,92.66,26274.0,92.49,92.71,92.46,92.66,26274.0
2022-03-17 12:25:00,92.67,92.68,92.48,92.58,10740.0,92.67,92.68,92.48,92.58,10740.0
2022-03-17 12:30:00,92.64,92.66,92.48,92.61,11160.0,92.64,92.66,92.48,92.61,11160.0
2022-03-17 12:35:00,92.62,92.7,92.53,92.7,8400.0,92.62,92.7,92.53,92.7,8400.0
2022-03-17 12:40:00,92.74,92.85,92.63,92.85,22200.0,92.74,92.85,92.63,92.85,22200.0
2022-03-17 12:45:00,92.79,93.01,92.79,92.94,28548.0,92.79,93.01,92.79,92.94,28548.0
2022-03-17 12:50:00,92.95,93.02,92.95,92.96,4350.0,92.95,93.02,92.95,92.96,4350.0
2022-03-17 12:55:00,93.06,93.17,93.01,93.07,18072.0,93.06,93.17,93.01,93.07,18072.0
2022-03-17 13:00:00,93.03,93.08,92.9,93.08,10200.0,93.03,93.08,92.9,93.08,10200.0
2022-03-17 13:05:00,93.11,93.12,93.01,93.07,26934.0,93.11,93.12,93.01,93.07,26934.0
2022-03-17 13:10:00,93.01,93.16,92.93,93.05,25536.0,93.01,93.16,92.93,93.05,25536.0
2022-03-17 13:15:00,93.05,93.22,93.05,93.13,15690.0,93.05,93.22,93.05,93.13,15690.0
2022-03-17 13:20:00,93.19,93.4,93.16,93.33,22800.0,93.19,93.4,93.16,93.33,22800.0
2022-03-17 13:25:00,93.34,93.75,93.31,93.66,39564.0,93.34,93.75,93.31,93.66,39564.0
2022-03-17 13:30:00,93.66,93.83,93.66,93.71,22200.0,93.66,93.83,93.66,93.71,22200.0
2022-03-17 13:35:00,93.7,93.77,93.61,93.69,35934.0,93.7,93.77,93.61,93.69,35934.0
2022-03-17 13:40:00,93.72,93.83,93.67,93.82,39444.0,93.72,93.83,93.67,93.82,39444.0
2022-03-17 13:45:00,93.86,93.96,93.86,93.91,13212.0,93.86,93.96,93.86,93.91,13212.0
2022-03-17 13:50:00,93.94,94.11,93.94,94.01,16080.0,93.94,94.11,93.94,94.01,16080.0
2022-03-17 13:55:00,94.06,94.09,93.93,94.02,13800.0,94.06,94.09,93.93,94.02,13800.0
2022-03-17 14:00:00,94.01,94.08,93.93,93.99,25416.0,94.01,94.08,93.93,93.99,25416.0
2022-03-17 14:05:00,94.08,94.42,94.01,94.41,51750.0,94.08,94.42,94.01,94.41,51750.0
2022-03-17 14:10:00,94.44,94.56,94.17,94.24,57264.0,94.44,94.56,94.17,94.24,57264.0
2022-03-17 14:15:00,94.18,94.19,93.94,94.1,31650.0,94.18,94.19,93.94,94.1,31650.0
2022-03-17 14:20:00,94.09,94.16,93.78,93.8,26694.0,94.09,94.16,93.78,93.8,26694.0
2022-03-17 14:25:00,93.81,93.91,93.73,93.73,29898.0,93.81,93.91,93.73,93.73,29898.0
2022-03-17 14:30:00,93.76,94.06,93.76,94.05,18978.0,93.76,94.06,93.76,94.05,18978.0
2022-03-17 14:35:00,94.08,94.08,93.69,93.76,41406.0,94.08,94.08,93.69,93.76,41406.0
2022-03-17 14:40:00,93.76,93.84,93.68,93.84,22500.0,93.76,93.84,93.68,93.84,22500.0
2022-03-17 14:45:00,93.82,93.82,93.58,93.63,17160.0,93.82,93.82,93.58,93.63,17160.0
2022-03-17 14:50:00,93.51,93.6,93.35,93.58,13734.0,93.51,93.6,93.35,93.58,13734.0
2022-03-17 14:55:00,93.59,93.81,93.54,93.73,27228.0,93.59,93.81,93.54,93.73,27228.0
2022-03-17 15:00:00,93.7,93.83,93.6,93.79,28248.0,93.7,93.83,93.6,93.79,28248.0
2022-03-17 15:05:00,93.85,93.85,93.54,93.54,79518.0,93.85,93.85,93.54,93.54,79518.0
2022-03-17 15:10:00,93.55,93.55,93.09,93.29,34470.0,93.55,93.55,93.09,93.29,34470.0
2022-03-17 15:15:00,93.35,93.56,93.3,93.56,17784.0,93.35,93.56,93.3,93.56,17784.0
2022-03-17 15:20:00,93.54,93.58,93.34,93.48,19410.0,93.54,93.58,93.34,93.48,19410.0
2022-03-17 15:25:00,93.52,93.74,93.49,93.68,39198.0,93.52,93.74,93.49,93.68,39198.0
2022-03-17 15:30:00,93.74,93.82,93.64,93.67,34902.0,93.74,93.82,93.64,93.67,34902.0
2022-03-17 15:35:00,93.67,93.72,93.4,93.55,62982.0,93.67,93.72,93.4,93.55,62982.0
2022-03-17 15:40:00,93.53,93.79,93.46,93.48,80166.0,93.53,93.79,93.46,93.48,80166.0
2022-03-17 15:45:00,93.46,93.96,93.39,93.87,168612.0,93.46,93.96,93.39,93.87,168612.0
2022-03-17 15:50:00,93.86,94.02,93.73,93.79,149388.0,93.86,94.02,93.73,93.79,149388.0
2022-03-17 15:55:00,93.9,94.05,93.79,94.02,412056.0,93.9,94.05,93.79,94.02,412056.0
2022-03-18 09:30:00,94.6,94.6,93.34,93.76,526524.0,94.6,94.6,93.34,93.76,526524.0
2022-03-18 09:35:00,94.33,94.58,93.58,94.01,66552.0,94.33,94.58,93.58,94.01,66552.0
2022-03-18 09:40:00,94.11,94.14,93.27,93.45,72156.0,94.11,94.14,93.27,93.45,72156.0
2022-03-18 09:45:00,93.69,94.14,93.47,94.14,46632.0,93.69,94.14,93.47,94.14,46632.0
2022-03-18 09:50:00,93.92,94.16,93.67,93.9,34446.0,93.92,94.16,93.67,93.9,34446.0
2022-03-18 09:55:00,93.68,94.32,93.68,94.21,165714.0,93.68,94.32,93.68,94.21,165714.0
2022-03-18 10:00:00,94.12,94.31,93.89,94.21,63642.0,94.12,94.31,93.89,94.21,63642.0
2022-03-18 10:05:00,94.21,94.8,94.12,94.69,139248.0,94.21,94.8,94.12,94.69,139248.0
2022-03-18 10:10:00,94.82,94.93,94.6,94.79,54726.0,94.82,94.93,94.6,94.79,54726.0
2022-03-18 10:15:00,94.78,94.78,94.17,94.32,65334.0,94.78,94.78,94.17,94.32,65334.0
2022-03-18 10:20:00,94.29,94.29,94.04,94.08,43266.0,94.29,94.29,94.04,94.08,43266.0
2022-03-18 10:25:00,94.08,94.75,94.04,94.75,46656.0,94.08,94.75,94.04,94.75,46656.0
2022-03-18 10:30:00,94.7,94.82,94.36,94.36,20196.0,94.7,94.82,94.36,94.36,20196.0
2022-03-18 10:35:00,94.37,94.44,93.75,93.87,58530.0,94.37,94.44,93.75,93.87,58530.0
2022-03-18 10:40:00,93.87,94.17,93.71,94.04,27018.0,93.87,94.17,93.71,94.04,27018.0
2022-03-18 10:45:00,94.19,94.29,94.15,94.17,19206.0,94.19,94.29,94.15,94.17,19206.0
2022-03-18 10:50:00,94.17,94.17,93.86,94.13,24642.0,94.17,94.17,93.86,94.13,24642.0
2022-03-18 10:55:00,94.05,94.43,94.02,94.35,30252.0,94.05,94.43,94.02,94.35,30252.0
2022-03-18 11:00:00,94.34,94.89,94.33,94.89,30360.0,94.34,94.89,94.33,94.89,30360.0
2022-03-18 11:05:00,94.86,95.0,94.8,94.97,25722.0,94.86,95.0,94.8,94.97,25722.0
2022-03-18 11:10:00,95.02,95.02,94.5,94.5,16182.0,95.02,95.02,94.5,94.5,16182.0
2022-03-18 11:15:00,94.42,94.69,94.42,94.66,14412.0,94.42,94.69,94.42,94.66,14412.0
2022-03-18 11:20:00,94.63,94.63,94.44,94.44,19296.0,94.63,94.63,94.44,94.44,19296.0
2022-03-18 11:25:00,94.37,94.66,94.34,94.66,28368.0,94.37,94.66,94.34,94.66,28368.0
2022-03-18 11:30:00,94.75,95.02,94.74,95.02,16800.0,94.75,95.02,94.74,95.02,16800.0
2022-03-18 11:35:00,95.02,95.07,94.87,95.04,26592.0,95.02,95.07,94.87,95.04,26592.0
2022-03-18 11:40:00,94.97,94.99,94.93,94.95,8100.0,94.97,94.99,94.93,94.95,8100.0
2022-03-18 11:45:00,94.9,95.1,94.81,94.89,14910.0,94.9,95.1,94.81,94.89,14910.0
2022-03-18 11:50:00,94.92,95.09,94.78,94.78,12018.0,94.92,95.09,94.78,94.78,12018.0
2022-03-18 11:55:00,94.78,94.91,94.71,94.91,8400.0,94.78,94.91,94.71,94.91,8400.0
2022-03-18 12:00:00,94.94,95.03,94.92,94.97,12084.0,94.94,95.03,94.92,94.97,12084.0
2022-03-18 12:05:00,95.08,95.08,94.95,95.05,9600.0,95.08,95.08,94.95,95.05,9600.0
2022-03-18 12:10:00,95.06,95.09,94.88,95.0,16638.0,95.06,95.09,94.88,95.0,16638.0
2022-03-18 12:15:00,95.04,95.09,94.98,95.01,12846.0,95.04,95.09,94.98,95.01,12846.0
2022-03-18 12:20:00,95.0,95.35,94.97,95.35,22554.0,95.0,95.35,94.97,95.35,22554.0
2022-03-18 12:25:00,95.35,95.56,95.3,95.46,21384.0,95.35,95.56,95.3,95.46,21384.0
2022-03-18 12:30:00,95.46,95.49,95.22,95.27,11598.0,95.46,95.49,95.22,95.27,11598.0
2022-03-18 12:35:00,95.26,95.29,95.17,95.28,11982.0,95.26,95.29,95.17,95.28,11982.0
2022-03-18 12:40:00,95.33,95.56,95.3,95.53,22800.0,95.33,95.56,95.3,95.53,22800.0
2022-03-18 12:45:00,95.52,95.6,95.33,95.49,34632.0,95.52,95.6,95.33,95.49,34632.0
2022-03-18 12:50:00,95.58,95.59,95.44,95.46,16530.0,95.58,95.59,95.44,95.46,16530.0
2022-03-18 12:55:00,95.43,95.57,95.43,95.57,18606.0,95.43,95.57,95.43,95.57,18606.0
2022-03-18 13:00:00,95.55,95.66,95.55,95.61,9912.0,95.55,95.66,95.55,95.61,9912.0
2022-03-18 13:05:00,95.48,95.71,95.47,95.71,20814.0,95.48,95.71,95.47,95.71,20814.0
2022-03-18 13:10:00,95.7,95.7,95.5,95.52,16710.0,95.7,95.7,95.5,95.52,16710.0
2022-03-18 13:15:00,95.54,95.55,95.41,95.51,15084.0,95.54,95.55,95.41,95.51,15084.0
2022-03-18 13:20:00,95.51,95.73,95.51,95.72,13272.0,95.51,95.73,95.51,95.72,13272.0
2022-03-18 13:25:00,95.7,95.71,95.64,95.67,4644.0,95.7,95.71,95.64,95.67,4644.0
2022-03-18 13:30:00,95.71,95.9,95.71,95.9,24648.0,95.71,95.9,95.71,95.9,24648.0
2022-03-18 13:35:00,95.89,95.92,95.87,95.92,9594.0,95.89,95.92,95.87,95.92,9594.0
2022-03-18 13:40:00,95.89,95.89,95.36,95.41,51300.0,95.89,95.89,95.36,95.41,51300.0
2022-03-18 13:45:00,95.43,95.46,95.23,95.25,49554.0,95.43,95.46,95.23,95.25,49554.0
2022-03-18 13:50:00,95.25,95.44,95.14,95.39,69642.0,95.25,95.44,95.14,95.39,69642.0
2022-03-18 13:55:00,95.41,95.52,95.28,95.34,49704.0,95.41,95.52,95.28,95.34,49704.0
2022-03-18 14:00:00,95.35,95.4,95.2,95.36,32220.0,95.35,95.4,95.2,95.36,32220.0
2022-03-18 14:05:00,95.35,95.49,95.33,95.49,12000.0,95.35,95.49,95.33,95.49,12000.0
2022-03-18 14:10:00,95.48,95.61,95.36,95.61,23880.0,95.48,95.61,95.36,95.61,23880.0
2022-03-18 14:15:00,95.65,95.69,95.64,95.64,9720.0,95.65,95.69,95.64,95.64,9720.0
2022-03-18 14:20:00,95.62,95.72,95.62,95.66,14886.0,95.62,95.72,95.62,95.66,14886.0
2022-03-18 14:25:00,95.6,95.67,95.6,95.62,6600.0,95.6,95.67,95.6,95.62,6600.0
2022-03-18 14:30:00,95.57,95.64,95.54,95.59,29532.0,95.57,95.64,95.54,95.59,29532.0
2022-03-18 14:35:00,95.65,95.69,95.62,95.67,15000.0,95.65,95.69,95.62,95.67,15000.0
2022-03-18 14:40:00,95.69,95.73,95.47,95.5,18258.0,95.69,95.73,95.47,95.5,18258.0
2022-03-18 14:45:00,95.5,95.78,95.5,95.71,20292.0,95.5,95.78,95.5,95.71,20292.0
2022-03-18 14:50:00,95.75,95.92,95.75,95.87,47640.0,95.75,95.92,95.75,95.87,47640.0
2022-03-18 14:55:00,95.81,95.91,95.76,95.82,14400.0,95.81,95.91,95.76,95.82,14400.0
2022-03-18 15:00:00,95.82,95.82,95.61,95.69,34674.0,95.82,95.82,95.61,95.69,34674.0
2022-03-18 15:05:00,95.68,95.76,95.62,95.68,48114.0,95.68,95.76,95.62,95.68,48114.0
2022-03-18 15:10:00,95.68,95.71,95.61,95.71,22206.0,95.68,95.71,95.61,95.71,22206.0
2022-03-18 15:15:00,95.71,95.81,95.71,95.79,27660.0,95.71,95.81,95.71,95.79,27660.0
2022-03-18 15:20:00,95.77,95.81,95.71,95.81,23898.0,95.77,95.81,95.71,95.81,23898.0
2022-03-18 15:25:00,95.83,95.97,95.78,95.85,41748.0,95.83,95.97,95.78,95.85,41748.0
2022-03-18 15:30:00,95.84,96.0,95.79,95.86,47874.0,95.84,96.0,95.79,95.86,47874.0
2022-03-18 15:35:00,95.89,95.94,95.6,95.6,50652.0,95.89,95.94,95.6,95.6,50652.0
2022-03-18 15:40:00,95.63,95.88,95.63,95.82,54618.0,95.63,95.88,95.63,95.82,54618.0
2022-03-18 15:45:00,95.83,95.88,95.52,95.68,68964.0,95.83,95.88,95.52,95.68,68964.0
2022-03-18 15:50:00,95.75,96.07,95.63,95.76,183828.0,95.75,96.07,95.63,95.76,183828.0
2022-03-18 15:55:00,95.79,96.25,95.79,96.25,507270.0,95.79,96.25,95.79,96.25,507270.0
2022-03-21 09:30:00,95.81,96.38,95.53,95.79,163512.0,95.81,96.38,95.53,95.79,163512.0
2022-03-21 09:35:00,95.96,95.96,95.11,95.15,37740.0,95.96,95.96,95.11,95.15,37740.0
2022-03-21 09:40:00,95.19,95.55,95.16,95.4,43284.0,95.19,95.55,95.16,95.4,43284.0
2022-03-21 09:45:00,95.31,95.31,94.69,94.73,69012.0,95.31,95.31,94.69,94.73,69012.0
2022-03-21 09:50:00,94.74,95.0,94.4,94.83,59358.0,94.74,95.0,94.4,94.83,59358.0
2022-03-21 09:55:00,94.83,95.14,94.43,94.43,34050.0,94.83,95.14,94.43,94.43,34050.0
2022-03-21 10:00:00,94.59,95.1,94.59,94.71,29874.0,94.59,95.1,94.59,94.71,29874.0
2022-03-21 10:05:00,94.73,94.78,94.42,94.55,64098.0,94.73,94.78,94.42,94.55,64098.0
2022-03-21 10:10:00,94.57,94.85,94.5,94.57,21738.0,94.57,94.85,94.5,94.57,21738.0
2022-03-21 10:15:00,94.57,94.88,94.57,94.85,38994.0,94.57,94.88,94.57,94.85,38994.0
2022-03-21 10:20:00,94.71,94.75,94.5,94.75,53358.0,94.71,94.75,94.5,94.75,53358.0
2022-03-21 10:25:00,94.77,94.77,93.79,94.24,42528.0,94.77,94.77,93.79,94.24,42528.0
2022-03-21 10:30:00,94.17,94.48,94.08,94.31,38478.0,94.17,94.48,94.08,94.31,38478.0
2022-03-21 10:35:00,94.3,94.66,94.17,94.66,67914.0,94.3,94.66,94.17,94.66,67914.0
2022-03-21 10:40:00,94.66,94.9,94.57,94.9,63078.0,94.66,94.9,94.57,94.9,63078.0
2022-03-21 10:45:00,94.84,95.19,94.84,94.98,24258.0,94.84,95.19,94.84,94.98,24258.0
2022-03-21 10:50:00,95.08,95.2,95.03,95.11,30186.0,95.08,95.2,95.03,95.11,30186.0
2022-03-21 10:55:00,95.15,95.32,95.11,95.27,33924.0,95.15,95.32,95.11,95.27,33924.0
2022-03-21 11:00:00,95.29,95.44,95.0,95.0,36000.0,95.29,95.44,95.0,95.0,36000.0
2022-03-21 11:05:00,94.97,95.2,94.89,95.19,19830.0,94.97,95.2,94.89,95.19,19830.0
2022-03-21 11:10:00,95.21,95.62,95.21,95.39,40710.0,95.21,95.62,95.21,95.39,40710.0
2022-03-21 11:15:00,95.33,95.78,95.19,95.65,19728.0,95.33,95.78,95.19,95.65,19728.0
2022-03-21 11:20:00,95.59,95.7,95.58,95.58,20796.0,95.59,95.7,95.58,95.58,20796.0
2022-03-21 11:25:00,95.64,95.7,95.57,95.66,22830.0,95.64,95.7,95.57,95.66,22830.0
2022-03-21 11:30:00,95.71,95.71,95.41,95.46,12156.0,95.71,95.71,95.41,95.46,12156.0
2022-03-21 11:35:00,95.35,95.68,95.23,95.68,24306.0,95.35,95.68,95.23,95.68,24306.0
2022-03-21 11:40:00,95.61,95.98,95.6,95.97,19860.0,95.61,95.98,95.6,95.97,19860.0
2022-03-21 11:45:00,95.73,95.79,95.39,95.46,23766.0,95.73,95.79,95.39,95.46,23766.0
2022-03-21 11:50:00,95.51,95.64,95.38,95.55,27060.0,95.51,95.64,95.38,95.55,27060.0
2022-03-21 11:55:00,95.53,95.88,95.47,95.77,25842.0,95.53,95.88,95.47,95.77,25842.0
2022-03-21 12:00:00,95.83,95.83,95.32,95.33,12948.0,95.83,95.83,95.32,95.33,12948.0
2022-03-21 12:05:00,95.34,95.38,95.17,95.35,24600.0,95.34,95.38,95.17,95.35,24600.0
2022-03-21 12:10:00,95.38,95.51,95.3,95.45,19230.0,95.38,95.51,95.3,95.45,19230.0
2022-03-21 12:15:00,95.4,95.42,95.13,95.35,15414.0,95.4,95.42,95.13,95.35,15414.0
2022-03-21 12:20:00,95.36,95.63,95.36,95.62,29688.0,95.36,95.63,95.36,95.62,29688.0
2022-03-21 12:25:00,95.64,95.64,95.42,95.54,20460.0,95.64,95.64,95.42,95.54,20460.0
2022-03-21 12:30:00,95.43,95.43,95.01,95.25,51966.0,95.43,95.43,95.01,95.25,51966.0
2022-03-21 12:35:00,95.31,95.33,94.61,94.87,65148.0,95.31,95.33,94.61,94.87,65148.0
2022-03-21 12:40:00,94.98,94.99,94.79,94.99,19200.0,94.98,94.99,94.79,94.99,19200.0
2022-03-21 12:45:00,94.94,95.15,94.87,95.04,22038.0,94.94,95.15,94.87,95.04,22038.0
2022-03-21 12:50:00,95.04,95.04,94.63,94.63,43500.0,95.04,95.04,94.63,94.63,43500.0
2022-03-21 12:55:00,94.62,94.68,94.24,94.31,38274.0,94.62,94.68,94.24,94.31,38274.0
2022-03-21 13:00:00,94.2,94.44,94.19,94.23,15600.0,94.2,94.44,94.19,94.23,15600.0
2022-03-21 13:05:00,94.25,94.57,94.25,94.35,51390.0,94.25,94.57,94.25,94.35,51390.0
2022-03-21 13:10:00,94.43,94.43,94.12,94.12,26532.0,94.43,94.43,94.12,94.12,26532.0
2022-03-21 13:15:00,94.06,94.15,93.86,93.89,29670.0,94.06,94.15,93.86,93.89,29670.0
2022-03-21 13:20:00,93.92,94.0,93.7,93.89,40038.0,93.92,94.0,93.7,93.89,40038.0
2022-03-21 13:25:00,93.83,93.83,93.5,93.67,17100.0,93.83,93.83,93.5,93.67,17100.0
2022-03-21 13:30:00,93.63,93.97,93.63,93.86,37068.0,93.63,93.97,93.63,93.86,37068.0
2022-03-21 13:35:00,93.71,93.88,93.64,93.88,39456.0,93.71,93.88,93.64,93.88,39456.0
2022-03-21 13:40:00,93.85,93.86,93.44,93.54,20100.0,93.85,93.86,93.44,93.54,20100.0
2022-03-21 13:45:00,93.58,93.84,93.58,93.84,4200.0,93.58,93.84,93.58,93.84,4200.0
2022-03-21 13:50:00,93.83,93.87,93.73,93.83,24354.0,93.83,93.87,93.73,93.83,24354.0
2022-03-21 13:55:00,93.86,94.07,93.83,94.02,14400.0,93.86,94.07,93.83,94.02,14400.0
2022-03-21 14:00:00,94.12,94.17,93.67,94.08,33564.0,94.12,94.17,93.67,94.08,33564.0
2022-03-21 14:05:00,94.0,94.23,93.97,94.2,26400.0,94.0,94.23,93.97,94.2,26400.0
2022-03-21 14:10:00,94.13,94.15,93.92,93.92,11952.0,94.13,94.15,93.92,93.92,11952.0
2022-03-21 14:15:00,93.9,94.17,93.9,94.11,18792.0,93.9,94.17,93.9,94.11,18792.0
2022-03-21 14:20:00,94.2,95.29,94.06,95.14,222174.0,94.2,95.29,94.06,95.14,222174.0
2022-03-21 14:25:00,95.22,95.55,95.22,95.55,40200.0,95.22,95.55,95.22,95.55,40200.0
2022-03-21 14:30:00,95.47,95.55,95.12,95.17,94050.0,95.47,95.55,95.12,95.17,94050.0
2022-03-21 14:35:00,95.18,95.64,95.14,95.53,89412.0,95.18,95.64,95.14,95.53,89412.0
2022-03-21 14:40:00,95.49,95.73,95.48,95.73,30306.0,95.49,95.73,95.48,95.73,30306.0
2022-03-21 14:45:00,95.7,95.79,95.36,95.52,64128.0,95.7,95.79,95.36,95.52,64128.0
2022-03-21 14:50:00,95.45,95.97,95.45,95.88,30708.0,95.45,95.97,95.45,95.88,30708.0
2022-03-21 14:55:00,95.84,95.84,95.23,95.27,45612.0,95.84,95.84,95.23,95.27,45612.0
2022-03-21 15:00:00,95.26,95.35,95.12,95.28,20022.0,95.26,95.35,95.12,95.28,20022.0
2022-03-21 15:05:00,95.26,95.44,95.26,95.32,20052.0,95.26,95.44,95.26,95.32,20052.0
2022-03-21 15:10:00,95.32,95.62,95.32,95.57,36816.0,95.32,95.62,95.32,95.57,36816.0
2022-03-21 15:15:00,95.72,95.87,95.42,95.46,39492.0,95.72,95.87,95.42,95.46,39492.0
2022-03-21 15:20:00,95.43,95.75,95.39,95.75,17070.0,95.43,95.75,95.39,95.75,17070.0
2022-03-21 15:25:00,95.73,95.75,95.65,95.69,21276.0,95.73,95.75,95.65,95.69,21276.0
2022-03-21 15:30:00,95.69,95.98,95.55,95.75,56358.0,95.69,95.98,95.55,95.75,56358.0
2022-03-21 15:35:00,95.68,95.91,95.61,95.8,39690.0,95.68,95.91,95.61,95.8,39690.0
2022-03-21 15:40:00,95.8,96.02,95.72,95.93,40062.0,95.8,96.02,95.72,95.93,40062.0
2022-03-21 15:45:00,95.94,95.94,95.46,95.5,41016.0,95.94,95.94,95.46,95.5,41016.0
2022-03-21 15:50:00,95.47,96.03,95.47,96.0,97326.0,95.47,96.03,95.47,96.0,97326.0
2022-03-21 15:55:00,96.0,96.25,96.0,96.2,197874.0,96.0,96.25,96.0,96.2,197874.0
2022-03-22 09:30:00,96.67,98.0,96.67,97.56,361764.0,96.67,98.0,96.67,97.56,361764.0
2022-03-22 09:35:00,97.49,98.33,97.18,98.33,146088.0,97.49,98.33,97.18,98.33,146088.0
2022-03-22 09:40:00,98.42,98.49,98.06,98.16,130590.0,98.42,98.49,98.06,98.16,130590.0
2022-03-22 09:45:00,98.27,98.32,97.25,97.56,84576.0,98.27,98.32,97.25,97.56,84576.0
2022-03-22 09:50:00,97.5,98.3,97.47,98.21,63954.0,97.5,98.3,97.47,98.21,63954.0
2022-03-22 09:55:00,98.29,98.58,98.07,98.47,127938.0,98.29,98.58,98.07,98.47,127938.0
2022-03-22 10:00:00,98.46,99.07,98.46,99.0,123042.0,98.46,99.07,98.46,99.0,123042.0
2022-03-22 10:05:00,99.08,99.29,98.92,99.28,102792.0,99.08,99.29,98.92,99.28,102792.0
2022-03-22 10:10:00,99.3,99.48,99.21,99.27,126126.0,99.3,99.48,99.21,99.27,126126.0
2022-03-22 10:15:00,99.29,99.55,99.23,99.55,101682.0,99.29,99.55,99.23,99.55,101682.0
2022-03-22 10:20:00,99.56,99.76,99.42,99.64,162900.0,99.56,99.76,99.42,99.64,162900.0
2022-03-22 10:25:00,99.64,99.65,99.54,99.64,64776.0,99.64,99.65,99.54,99.64,64776.0
2022-03-22 10:30:00,99.64,100.1,99.64,100.06,407154.0,99.64,100.1,99.64,100.06,407154.0
2022-03-22 10:35:00,100.07,101.14,99.99,101.05,291774.0,100.07,101.14,99.99,101.05,291774.0
2022-03-22 10:40:00,101.05,101.5,100.74,100.77,188988.0,101.05,101.5,100.74,100.77,188988.0
2022-03-22 10:45:00,100.79,101.1,100.5,100.5,252954.0,100.79,101.1,100.5,100.5,252954.0
2022-03-22 10:50:00,100.43,101.49,100.2,101.49,125664.0,100.43,101.49,100.2,101.49,125664.0
2022-03-22 10:55:00,101.4,101.54,101.22,101.3,142938.0,101.4,101.54,101.22,101.3,142938.0
2022-03-22 11:00:00,101.39,101.43,101.0,101.0,63882.0,101.39,101.43,101.0,101.0,63882.0
2022-03-22 11:05:00,100.92,100.94,100.67,100.67,62262.0,100.92,100.94,100.67,100.67,62262.0
2022-03-22 11:10:00,100.52,100.7,100.43,100.58,69144.0,100.52,100.7,100.43,100.58,69144.0
2022-03-22 11:15:00,100.59,100.95,100.58,100.9,77502.0,100.59,100.95,100.58,100.9,77502.0
2022-03-22 11:20:00,100.87,101.18,100.76,100.85,66120.0,100.87,101.18,100.76,100.85,66120.0
2022-03-22 11:25:00,100.83,100.99,100.58,100.59,53220.0,100.83,100.99,100.58,100.59,53220.0
2022-03-22 11:30:00,100.63,100.78,100.57,100.75,42708.0,100.63,100.78,100.57,100.75,42708.0
2022-03-22 11:35:00,100.75,100.77,100.6,100.67,16644.0,100.75,100.77,100.6,100.67,16644.0
2022-03-22 11:40:00,100.73,100.76,100.3,100.53,80076.0,100.73,100.76,100.3,100.53,80076.0
2022-03-22 11:45:00,100.4,100.44,100.15,100.38,76998.0,100.4,100.44,100.15,100.38,76998.0
2022-03-22 11:50:00,100.35,100.5,100.3,100.46,33312.0,100.35,100.5,100.3,100.46,33312.0
2022-03-22 11:55:00,100.43,100.43,100.01,100.04,46296.0,100.43,100.43,100.01,100.04,46296.0
2022-03-22 12:00:00,100.07,100.07,99.52,99.52,63414.0,100.07,100.07,99.52,99.52,63414.0
2022-03-22 12:05:00,99.65,99.69,99.37,99.54,59988.0,99.65,99.69,99.37,99.54,59988.0
2022-03-22 12:10:00,99.55,99.74,99.36,99.74,33558.0,99.55,99.74,99.36,99.74,33558.0
2022-03-22 12:15:00,99.7,99.76,99.53,99.73,37182.0,99.7,99.76,99.53,99.73,37182.0
2022-03-22 12:20:00,99.79,99.88,99.43,99.48,30642.0,99.79,99.88,99.43,99.48,30642.0
2022-03-22 12:25:00,99.47,99.53,99.17,99.17,57534.0,99.47,99.53,99.17,99.17,57534.0
2022-03-22 12:30:00,99.21,99.26,98.63,98.68,141450.0,99.21,99.26,98.63,98.68,141450.0
2022-03-22 12:35:00,98.73,98.78,98.5,98.61,186210.0,98.73,98.78,98.5,98.61,186210.0
2022-03-22 12:40:00,98.65,98.82,98.63,98.74,70998.0,98.65,98.82,98.63,98.74,70998.0
2022-03-22 12:45:00,98.78,99.0,98.7,99.0,57948.0,98.78,99.0,98.7,99.0,57948.0
2022-03-22 12:50:00,99.06,99.17,98.83,98.99,41430.0,99.06,99.17,98.83,98.99,41430.0
2022-03-22 12:55:00,98.95,98.99,98.69,98.69,32004.0,98.95,98.99,98.69,98.69,32004.0
2022-03-22 13:00:00,98.55,98.71,98.49,98.5,50658.0,98.55,98.71,98.49,98.5,50658.0
2022-03-22 13:05:00,98.58,98.75,98.54,98.7,20400.0,98.58,98.75,98.54,98.7,20400.0
2022-03-22 13:10:00,98.7,98.98,98.65,98.87,62178.0,98.7,98.98,98.65,98.87,62178.0
2022-03-22 13:15:00,98.88,98.92,98.64,98.72,29418.0,98.88,98.92,98.64,98.72,29418.0
2022-03-22 13:20:00,98.71,98.75,98.54,98.75,30732.0,98.71,98.75,98.54,98.75,30732.0
2022-03-22 13:25:00,98.79,99.08,98.79,99.05,38718.0,98.79,99.08,98.79,99.05,38718.0
2022-03-22 13:30:00,99.04,99.31,99.04,99.27,37788.0,99.04,99.31,99.04,99.27,37788.0
2022-03-22 13:35:00,99.3,99.44,99.23,99.4,37356.0,99.3,99.44,99.23,99.4,37356.0
2022-03-22 13:40:00,99.43,99.45,99.0,99.31,60732.0,99.43,99.45,99.0,99.31,60732.0
2022-03-22 13:45:00,99.35,99.49,99.29,99.33,59472.0,99.35,99.49,99.29,99.33,59472.0
2022-03-22 13:50:00,99.31,99.52,99.3,99.5,52050.0,99.31,99.52,99.3,99.5,52050.0
2022-03-22 13:55:00,99.6,99.6,99.47,99.58,37644.0,99.6,99.6,99.47,99.58,37644.0
2022-03-22 14:00:00,99.55,99.6,99.42,99.46,23034.0,99.55,99.6,99.42,99.46,23034.0
2022-03-22 14:05:00,99.47,99.64,99.41,99.6,31656.0,99.47,99.64,99.41,99.6,31656.0
2022-03-22 14:10:00,99.64,99.78,99.61,99.77,31734.0,99.64,99.78,99.61,99.77,31734.0
2022-03-22 14:15:00,99.75,99.83,99.75,99.82,27984.0,99.75,99.83,99.75,99.82,27984.0
2022-03-22 14:20:00,99.83,100.05,99.81,99.84,78162.0,99.83,100.05,99.81,99.84,78162.0
2022-03-22 14:25:00,99.79,99.8,99.59,99.64,47814.0,99.79,99.8,99.59,99.64,47814.0
2022-03-22 14:30:00,99.67,99.76,99.58,99.76,29046.0,99.67,99.76,99.58,99.76,29046.0
2022-03-22 14:35:00,99.73,99.76,99.64,99.68,19044.0,99.73,99.76,99.64,99.68,19044.0
2022-03-22 14:40:00,99.67,99.76,99.51,99.64,59832.0,99.67,99.76,99.51,99.64,59832.0
2022-03-22 14:45:00,99.55,99.64,99.52,99.59,14508.0,99.55,99.64,99.52,99.59,14508.0
2022-03-22 14:50:00,99.58,99.69,99.52,99.64,26772.0,99.58,99.69,99.52,99.64,26772.0
2022-03-22 14:55:00,99.67,99.97,99.6,99.93,47826.0,99.67,99.97,99.6,99.93,47826.0
2022-03-22 15:00:00,99.79,99.94,99.71,99.82,34860.0,99.79,99.94,99.71,99.82,34860.0
2022-03-22 15:05:00,99.95,100.08,99.89,100.0,82164.0,99.95,100.08,99.89,100.0,82164.0
2022-03-22 15:10:00,99.97,100.0,99.83,99.94,28266.0,99.97,100.0,99.83,99.94,28266.0
2022-03-22 15:15:00,99.89,100.03,99.86,99.9,34914.0,99.89,100.03,99.86,99.9,34914.0
2022-03-22 15:20:00,99.88,99.89,99.42,99.5,62622.0,99.88,99.89,99.42,99.5,62622.0
2022-03-22 15:25:00,99.44,99.5,99.05,99.13,113352.0,99.44,99.5,99.05,99.13,113352.0
2022-03-22 15:30:00,99.09,99.17,98.96,99.1,217542.0,99.09,99.17,98.96,99.1,217542.0
2022-03-22 15:35:00,99.08,99.65,99.08,99.61,129180.0,99.08,99.65,99.08,99.61,129180.0
2022-03-22 15:40:00,99.61,99.77,99.53,99.63,75774.0,99.61,99.77,99.53,99.63,75774.0
2022-03-22 15:45:00,99.61,99.66,99.48,99.49,98154.0,99.61,99.66,99.48,99.49,98154.0
2022-03-22 15:50:00,99.53,99.69,99.41,99.42,117438.0,99.53,99.69,99.41,99.42,117438.0
2022-03-22 15:55:00,99.39,99.67,99.39,99.53,373302.0,99.39,99.67,99.39,99.53,373302.0
2022-03-23 09:30:00,98.15,98.52,97.67,98.35,156234.0,98.15,98.52,97.67,98.35,156234.0
2022-03-23 09:35:00,98.17,98.65,98.01,98.1,58860.0,98.17,98.65,98.01,98.1,58860.0
2022-03-23 09:40:00,98.14,99.42,98.13,99.14,64218.0,98.14,99.42,98.13,99.14,64218.0
2022-03-23 09:45:00,99.14,99.14,98.27,99.01,139824.0,99.14,99.14,98.27,99.01,139824.0
2022-03-23 09:50:00,98.92,99.41,98.68,99.2,52974.0,98.92,99.41,98.68,99.2,52974.0
2022-03-23 09:55:00,99.26,100.21,98.83,99.71,251712.0,99.26,100.21,98.83,99.71,251712.0
2022-03-23 10:00:00,99.51,99.52,98.34,98.42,79890.0,99.51,99.52,98.34,98.42,79890.0
2022-03-23 10:05:00,98.22,99.0,98.17,98.97,101838.0,98.22,99.0,98.17,98.97,101838.0
2022-03-23 10:10:00,98.95,99.76,98.95,99.72,85782.0,98.95,99.76,98.95,99.72,85782.0
2022-03-23 10:15:00,99.81,100.62,99.68,100.62,244014.0,99.81,100.62,99.68,100.62,244014.0
2022-03-23 10:20:00,100.58,100.69,99.77,100.1,162384.0,100.58,100.69,99.77,100.1,162384.0
2022-03-23 10:25:00,100.04,100.12,99.74,100.07,35580.0,100.04,100.12,99.74,100.07,35580.0
2022-03-23 10:30:00,100.17,100.83,99.87,100.81,82428.0,100.17,100.83,99.87,100.81,82428.0
2022-03-23 10:35:00,100.76,101.06,100.58,100.93,189426.0,100.76,101.06,100.58,100.93,189426.0
2022-03-23 10:40:00,101.04,101.49,101.04,101.39,191070.0,101.04,101.49,101.04,101.39,191070.0
2022-03-23 10:45:00,101.32,101.39,100.98,101.23,155952.0,101.32,101.39,100.98,101.23,155952.0
2022-03-23 10:50:00,101.27,101.97,101.15,101.84,152184.0,101.27,101.97,101.15,101.84,152184.0
2022-03-23 10:55:00,101.82,101.82,101.52,101.58,82110.0,101.82,101.82,101.52,101.58,82110.0
2022-03-23 11:00:00,101.5,101.58,101.14,101.15,57906.0,101.5,101.58,101.14,101.15,57906.0
2022-03-23 11:05:00,101.08,101.17,100.55,101.05,96480.0,101.08,101.17,100.55,101.05,96480.0
2022-03-23 11:10:00,100.98,101.32,100.84,101.3,74352.0,100.98,101.32,100.84,101.3,74352.0
2022-03-23 11:15:00,101.23,101.39,101.13,101.36,61692.0,101.23,101.39,101.13,101.36,61692.0
2022-03-23 11:20:00,101.37,101.73,101.23,101.54,74196.0,101.37,101.73,101.23,101.54,74196.0
2022-03-23 11:25:00,101.55,102.07,101.54,101.93,74574.0,101.55,102.07,101.54,101.93,74574.0
2022-03-23 11:30:00,101.94,101.96,101.5,101.87,72018.0,101.94,101.96,101.5,101.87,72018.0
2022-03-23 11:35:00,101.9,102.24,101.6,101.61,116166.0,101.9,102.24,101.6,101.61,116166.0
2022-03-23 11:40:00,101.68,102.1,101.68,102.04,29970.0,101.68,102.1,101.68,102.04,29970.0
2022-03-23 11:45:00,102.04,102.15,101.79,101.97,58140.0,102.04,102.15,101.79,101.97,58140.0
2022-03-23 11:50:00,102.08,102.37,102.08,102.37,67956.0,102.08,102.37,102.08,102.37,67956.0
2022-03-23 11:55:00,102.4,102.6,102.29,102.52,61152.0,102.4,102.6,102.29,102.52,61152.0
2022-03-23 12:00:00,102.48,102.96,102.4,102.63,80676.0,102.48,102.96,102.4,102.63,80676.0
2022-03-23 12:05:00,102.64,103.02,102.64,102.84,112464.0,102.64,103.02,102.64,102.84,112464.0
2022-03-23 12:10:00,102.74,103.05,102.55,102.83,104574.0,102.74,103.05,102.55,102.83,104574.0
2022-03-23 12:15:00,102.96,103.21,102.92,103.2,90246.0,102.96,103.21,102.92,103.2,90246.0
2022-03-23 12:20:00,103.2,103.29,102.71,102.9,67200.0,103.2,103.29,102.71,102.9,67200.0
2022-03-23 12:25:00,102.96,102.96,102.63,102.77,41316.0,102.96,102.96,102.63,102.77,41316.0
2022-03-23 12:30:00,102.86,102.91,102.31,102.32,74454.0,102.86,102.91,102.31,102.32,74454.0
2022-03-23 12:35:00,102.27,102.32,101.89,102.0,63066.0,102.27,102.32,101.89,102.0,63066.0
2022-03-23 12:40:00,102.01,102.01,101.78,101.83,58548.0,102.01,102.01,101.78,101.83,58548.0
2022-03-23 12:45:00,101.83,102.09,101.69,102.04,64446.0,101.83,102.09,101.69,102.04,64446.0
2022-03-23 12:50:00,102.0,102.07,101.84,101.93,73182.0,102.0,102.07,101.84,101.93,73182.0
2022-03-23 12:55:00,101.9,102.07,101.84,101.97,28626.0,101.9,102.07,101.84,101.97,28626.0
2022-03-23 13:00:00,101.89,101.93,101.5,101.55,74388.0,101.89,101.93,101.5,101.55,74388.0
2022-03-23 13:05:00,101.57,101.81,101.57,101.81,24372.0,101.57,101.81,101.57,101.81,24372.0
2022-03-23 13:10:00,101.72,101.8,101.63,101.8,26496.0,101.72,101.8,101.63,101.8,26496.0
2022-03-23 13:15:00,101.73,101.8,101.29,101.3,23214.0,101.73,101.8,101.29,101.3,23214.0
2022-03-23 13:20:00,101.31,101.34,100.71,100.95,147228.0,101.31,101.34,100.71,100.95,147228.0
2022-03-23 13:25:00,100.95,100.95,100.76,100.86,44898.0,100.95,100.95,100.76,100.86,44898.0
2022-03-23 13:30:00,100.9,101.39,100.9,101.01,68262.0,100.9,101.39,100.9,101.01,68262.0
2022-03-23 13:35:00,101.01,101.16,100.89,101.05,23550.0,101.01,101.16,100.89,101.05,23550.0
2022-03-23 13:40:00,100.98,101.01,100.73,100.73,32676.0,100.98,101.01,100.73,100.73,32676.0
2022-03-23 13:45:00,100.72,100.76,100.51,100.57,33954.0,100.72,100.76,100.51,100.57,33954.0
2022-03-23 13:50:00,100.53,100.89,100.51,100.83,49278.0,100.53,100.89,100.51,100.83,49278.0
2022-03-23 13:55:00,100.85,100.9,100.63,100.73,128970.0,100.85,100.9,100.63,100.73,128970.0
2022-03-23 14:00:00,100.73,100.87,100.58,100.79,48756.0,100.73,100.87,100.58,100.79,48756.0
2022-03-23 14:05:00,100.77,100.77,100.36,100.37,40686.0,100.77,100.77,100.36,100.37,40686.0
2022-03-23 14:10:00,100.34,100.34,100.0,100.04,66282.0,100.34,100.34,100.0,100.04,66282.0
2022-03-23 14:15:00,100.05,100.6,100.0,100.6,27522.0,100.05,100.6,100.0,100.6,27522.0
2022-03-23 14:20:00,100.56,100.63,100.48,100.58,8190.0,100.56,100.63,100.48,100.58,8190.0
2022-03-23 14:25:00,100.48,100.8,100.48,100.74,33960.0,100.48,100.8,100.48,100.74,33960.0
2022-03-23 14:30:00,100.75,100.96,100.69,100.71,40680.0,100.75,100.96,100.69,100.71,40680.0
2022-03-23 14:35:00,100.82,100.9,100.57,100.89,24900.0,100.82,100.9,100.57,100.89,24900.0
2022-03-23 14:40:00,100.94,100.98,100.82,100.98,24174.0,100.94,100.98,100.82,100.98,24174.0
2022-03-23 14:45:00,100.95,101.4,100.95,101.39,68604.0,100.95,101.4,100.95,101.39,68604.0
2022-03-23 14:50:00,101.39,101.47,101.15,101.45,53238.0,101.39,101.47,101.15,101.45,53238.0
2022-03-23 14:55:00,101.5,101.5,101.14,101.14,29526.0,101.5,101.5,101.14,101.14,29526.0
2022-03-23 15:00:00,101.05,101.45,100.96,101.28,15924.0,101.05,101.45,100.96,101.28,15924.0
2022-03-23 15:05:00,101.26,101.26,100.88,100.96,22452.0,101.26,101.26,100.88,100.96,22452.0
2022-03-23 15:10:00,100.95,101.09,100.88,100.96,18792.0,100.95,101.09,100.88,100.96,18792.0
2022-03-23 15:15:00,100.92,100.98,100.8,100.82,41742.0,100.92,100.98,100.8,100.82,41742.0
2022-03-23 15:20:00,100.77,101.02,100.77,101.02,32382.0,100.77,101.02,100.77,101.02,32382.0
2022-03-23 15:25:00,101.02,101.16,100.96,101.11,30996.0,101.02,101.16,100.96,101.11,30996.0
2022-03-23 15:30:00,101.08,101.14,100.86,100.88,50202.0,101.08,101.14,100.86,100.88,50202.0
2022-03-23 15:35:00,100.9,100.9,100.7,100.79,29016.0,100.9,100.9,100.7,100.79,29016.0
2022-03-23 15:40:00,100.82,101.02,100.69,100.99,51042.0,100.82,101.02,100.69,100.99,51042.0
2022-03-23 15:45:00,101.01,101.06,100.64,100.71,77844.0,101.01,101.06,100.64,100.71,77844.0
2022-03-23 15:50:00,100.67,100.67,100.17,100.46,180816.0,100.67,100.67,100.17,100.46,180816.0
2022-03-23 15:55:00,100.51,100.75,100.49,100.66,180780.0,100.51,100.75,100.49,100.66,180780.0
2022-03-24 09:30:00,100.83,101.83,100.83,101.35,138798.0,100.83,101.83,100.83,101.35,138798.0
2022-03-24 09:35:00,101.38,101.48,100.54,100.85,55752.0,101.38,101.48,100.54,100.85,55752.0
2022-03-24 09:40:00,100.88,101.11,100.56,100.74,68640.0,100.88,101.11,100.56,100.74,68640.0
2022-03-24 09:45:00,100.81,101.52,100.71,101.33,83160.0,100.81,101.52,100.71,101.33,83160.0
2022-03-24 09:50:00,101.22,101.27,100.55,101.1,176952.0,101.22,101.27,100.55,101.1,176952.0
2022-03-24 09:55:00,101.23,101.56,100.35,100.35,133608.0,101.23,101.56,100.35,100.35,133608.0
2022-03-24 10:00:00,100.35,101.8,100.13,101.72,150000.0,100.35,101.8,100.13,101.72,150000.0
2022-03-24 10:05:00,101.72,101.97,101.34,101.38,58836.0,101.72,101.97,101.34,101.38,58836.0
2022-03-24 10:10:00,101.4,101.42,100.83,101.14,42672.0,101.4,101.42,100.83,101.14,42672.0
2022-03-24 10:15:00,101.26,101.26,100.74,100.81,33738.0,101.26,101.26,100.74,100.81,33738.0
2022-03-24 10:20:00,100.75,101.0,100.53,100.91,86832.0,100.75,101.0,100.53,100.91,86832.0
2022-03-24 10:25:00,101.01,101.56,100.99,101.41,53094.0,101.01,101.56,100.99,101.41,53094.0
2022-03-24 10:30:00,101.41,101.77,101.3,101.62,39162.0,101.41,101.77,101.3,101.62,39162.0
2022-03-24 10:35:00,101.58,101.8,101.49,101.79,26754.0,101.58,101.8,101.49,101.79,26754.0
2022-03-24 10:40:00,101.8,102.17,101.7,102.0,55530.0,101.8,102.17,101.7,102.0,55530.0
2022-03-24 10:45:00,102.01,102.26,101.96,102.06,35304.0,102.01,102.26,101.96,102.06,35304.0
2022-03-24 10:50:00,101.99,102.05,101.76,101.99,32280.0,101.99,102.05,101.76,101.99,32280.0
2022-03-24 10:55:00,101.92,101.93,101.59,101.7,77418.0,101.92,101.93,101.59,101.7,77418.0
2022-03-24 11:00:00,101.77,102.09,101.62,101.68,65460.0,101.77,102.09,101.62,101.68,65460.0
2022-03-24 11:05:00,101.69,101.89,101.56,101.6,129066.0,101.69,101.89,101.56,101.6,129066.0
2022-03-24 11:10:00,101.51,101.98,101.51,101.96,33246.0,101.51,101.98,101.51,101.96,33246.0
2022-03-24 11:15:00,101.98,101.98,101.82,101.9,48588.0,101.98,101.98,101.82,101.9,48588.0
2022-03-24 11:20:00,101.91,101.91,101.31,101.69,94998.0,101.91,101.91,101.31,101.69,94998.0
2022-03-24 11:25:00,101.72,101.97,101.72,101.93,27048.0,101.72,101.97,101.72,101.93,27048.0
2022-03-24 11:30:00,102.0,102.14,101.97,101.98,17400.0,102.0,102.14,101.97,101.98,17400.0
2022-03-24 11:35:00,102.01,102.15,101.88,102.15,31236.0,102.01,102.15,101.88,102.15,31236.0
2022-03-24 11:40:00,102.17,102.26,102.09,102.2,40500.0,102.17,102.26,102.09,102.2,40500.0
2022-03-24 11:45:00,102.23,102.25,102.06,102.08,52914.0,102.23,102.25,102.06,102.08,52914.0
2022-03-24 11:50:00,101.99,102.13,101.99,102.13,26100.0,101.99,102.13,101.99,102.13,26100.0
2022-03-24 11:55:00,102.13,102.46,102.13,102.42,32664.0,102.13,102.46,102.13,102.42,32664.0
2022-03-24 12:00:00,102.36,102.36,102.09,102.09,166554.0,102.36,102.36,102.09,102.09,166554.0
2022-03-24 12:05:00,102.09,102.18,101.99,102.1,56742.0,102.09,102.18,101.99,102.1,56742.0
2022-03-24 12:10:00,102.06,102.33,102.06,102.3,31800.0,102.06,102.33,102.06,102.3,31800.0
2022-03-24 12:15:00,102.37,102.42,102.23,102.39,16800.0,102.37,102.42,102.23,102.39,16800.0
2022-03-24 12:20:00,102.39,102.47,102.34,102.38,27084.0,102.39,102.47,102.34,102.38,27084.0
2022-03-24 12:25:00,102.35,102.49,102.35,102.46,20226.0,102.35,102.49,102.35,102.46,20226.0
2022-03-24 12:30:00,102.46,102.5,102.35,102.42,97698.0,102.46,102.5,102.35,102.42,97698.0
2022-03-24 12:35:00,102.36,102.64,102.35,102.58,57768.0,102.36,102.64,102.35,102.58,57768.0
2022-03-24 12:40:00,102.54,102.61,102.5,102.61,31476.0,102.54,102.61,102.5,102.61,31476.0
2022-03-24 12:45:00,102.61,102.75,102.39,102.42,152772.0,102.61,102.75,102.39,102.42,152772.0
2022-03-24 12:50:00,102.44,102.52,102.31,102.34,27768.0,102.44,102.52,102.31,102.34,27768.0
2022-03-24 12:55:00,102.35,102.35,102.07,102.23,60564.0,102.35,102.35,102.07,102.23,60564.0
2022-03-24 13:00:00,102.23,102.84,102.23,102.77,66372.0,102.23,102.84,102.23,102.77,66372.0
2022-03-24 13:05:00,102.77,102.84,102.7,102.73,34392.0,102.77,102.84,102.7,102.73,34392.0
2022-03-24 13:10:00,102.74,102.74,102.56,102.62,41646.0,102.74,102.74,102.56,102.62,41646.0
2022-03-24 13:15:00,102.6,102.93,102.6,102.88,47430.0,102.6,102.93,102.6,102.88,47430.0
2022-03-24 13:20:00,102.85,102.88,102.7,102.79,28722.0,102.85,102.88,102.7,102.79,28722.0
2022-03-24 13:25:00,102.79,102.9,102.7,102.73,37392.0,102.79,102.9,102.7,102.73,37392.0
2022-03-24 13:30:00,102.69,102.87,102.64,102.67,29796.0,102.69,102.87,102.64,102.67,29796.0
2022-03-24 13:35:00,102.72,102.81,102.67,102.79,48096.0,102.72,102.81,102.67,102.79,48096.0
2022-03-24 13:40:00,102.81,102.9,102.66,102.8,42792.0,102.81,102.9,102.66,102.8,42792.0
2022-03-24 13:45:00,102.8,102.86,102.71,102.78,30906.0,102.8,102.86,102.71,102.78,30906.0
2022-03-24 13:50:00,102.75,102.81,102.5,102.81,57276.0,102.75,102.81,102.5,102.81,57276.0
2022-03-24 13:55:00,102.78,102.94,102.72,102.91,57300.0,102.78,102.94,102.72,102.91,57300.0
2022-03-24 14:00:00,102.91,103.05,102.88,102.99,27750.0,102.91,103.05,102.88,102.99,27750.0
2022-03-24 14:05:00,102.97,103.02,102.83,102.85,78618.0,102.97,103.02,102.83,102.85,78618.0
2022-03-24 14:10:00,102.8,103.05,102.75,102.92,75918.0,102.8,103.05,102.75,102.92,75918.0
2022-03-24 14:15:00,102.96,103.02,102.85,102.92,66366.0,102.96,103.02,102.85,102.92,66366.0
2022-03-24 14:20:00,102.93,103.13,102.91,103.09,80460.0,102.93,103.13,102.91,103.09,80460.0
2022-03-24 14:25:00,103.01,103.17,103.01,103.11,57432.0,103.01,103.17,103.01,103.11,57432.0
2022-03-24 14:30:00,103.14,103.29,103.0,103.14,61590.0,103.14,103.29,103.0,103.14,61590.0
2022-03-24 14:35:00,103.14,103.24,103.11,103.19,52542.0,103.14,103.24,103.11,103.19,52542.0
2022-03-24 14:40:00,103.17,103.26,103.12,103.22,80958.0,103.17,103.26,103.12,103.22,80958.0
2022-03-24 14:45:00,103.22,103.29,103.13,103.2,77964.0,103.22,103.29,103.13,103.2,77964.0
2022-03-24 14:50:00,103.22,103.43,103.0,103.04,99318.0,103.22,103.43,103.0,103.04,99318.0
2022-03-24 14:55:00,103.04,103.24,103.01,103.22,126738.0,103.04,103.24,103.01,103.22,126738.0
2022-03-24 15:00:00,103.22,103.37,103.19,103.35,70188.0,103.22,103.37,103.19,103.35,70188.0
2022-03-24 15:05:00,103.33,103.5,103.1,103.42,86796.0,103.33,103.5,103.1,103.42,86796.0
2022-03-24 15:10:00,103.4,103.49,103.37,103.46,34554.0,103.4,103.49,103.37,103.46,34554.0
2022-03-24 15:15:00,103.43,103.51,103.22,103.51,59478.0,103.43,103.51,103.22,103.51,59478.0
2022-03-24 15:20:00,103.5,103.6,103.47,103.55,27210.0,103.5,103.6,103.47,103.55,27210.0
2022-03-24 15:25:00,103.58,103.72,103.58,103.65,25734.0,103.58,103.72,103.58,103.65,25734.0
2022-03-24 15:30:00,103.71,103.8,103.6,103.63,52410.0,103.71,103.8,103.6,103.63,52410.0
2022-03-24 15:35:00,103.69,103.77,103.64,103.69,52686.0,103.69,103.77,103.64,103.69,52686.0
2022-03-24 15:40:00,103.69,103.79,103.55,103.67,68796.0,103.69,103.79,103.55,103.67,68796.0
2022-03-24 15:45:00,103.69,103.71,103.39,103.64,116772.0,103.69,103.71,103.39,103.64,116772.0
2022-03-24 15:50:00,103.7,103.83,103.58,103.66,381924.0,103.7,103.83,103.58,103.66,381924.0
2022-03-24 15:55:00,103.66,103.73,103.58,103.61,531114.0,103.66,103.73,103.58,103.61,531114.0
2022-03-25 09:30:00,104.08,104.08,103.61,103.61,134460.0,104.08,104.08,103.61,103.61,134460.0
2022-03-25 09:35:00,103.6,103.87,103.24,103.36,69786.0,103.6,103.87,103.24,103.36,69786.0
2022-03-25 09:40:00,103.42,103.52,102.72,102.96,31626.0,103.42,103.52,102.72,102.96,31626.0
2022-03-25 09:45:00,103.1,103.27,102.92,102.95,22560.0,103.1,103.27,102.92,102.95,22560.0
2022-03-25 09:50:00,102.92,103.16,102.84,103.12,27690.0,102.92,103.16,102.84,103.12,27690.0
2022-03-25 09:55:00,103.09,103.11,102.41,102.41,27744.0,103.09,103.11,102.41,102.41,27744.0
2022-03-25 10:00:00,102.46,102.46,102.03,102.36,249750.0,102.46,102.46,102.03,102.36,249750.0
2022-03-25 10:05:00,102.41,102.66,102.28,102.37,47190.0,102.41,102.66,102.28,102.37,47190.0
2022-03-25 10:10:00,102.28,102.54,102.28,102.35,54582.0,102.28,102.54,102.28,102.35,54582.0
2022-03-25 10:15:00,102.23,102.23,101.88,101.95,42654.0,102.23,102.23,101.88,101.95,42654.0
2022-03-25 10:20:00,102.08,102.44,102.08,102.44,32106.0,102.08,102.44,102.08,102.44,32106.0
2022-03-25 10:25:00,102.41,102.41,102.0,102.06,269544.0,102.41,102.41,102.0,102.06,269544.0
2022-03-25 10:30:00,102.12,102.64,102.06,102.62,92904.0,102.12,102.64,102.06,102.62,92904.0
2022-03-25 10:35:00,102.66,102.96,102.58,102.88,19896.0,102.66,102.96,102.58,102.88,19896.0
2022-03-25 10:40:00,102.64,102.64,102.38,102.38,19668.0,102.64,102.64,102.38,102.38,19668.0
2022-03-25 10:45:00,102.32,102.38,102.16,102.22,37740.0,102.32,102.38,102.16,102.22,37740.0
2022-03-25 10:50:00,102.18,102.39,102.13,102.24,30408.0,102.18,102.39,102.13,102.24,30408.0
2022-03-25 10:55:00,102.27,102.27,101.82,101.82,47664.0,102.27,102.27,101.82,101.82,47664.0
2022-03-25 11:00:00,101.89,101.89,101.73,101.74,55404.0,101.89,101.89,101.73,101.74,55404.0
2022-03-25 11:05:00,101.77,101.89,101.22,101.22,68250.0,101.77,101.89,101.22,101.22,68250.0
2022-03-25 11:10:00,101.22,101.41,101.06,101.23,60084.0,101.22,101.41,101.06,101.23,60084.0
2022-03-25 11:15:00,101.27,101.38,101.01,101.01,22356.0,101.27,101.38,101.01,101.01,22356.0
2022-03-25 11:20:00,100.98,101.1,100.74,100.74,66984.0,100.98,101.1,100.74,100.74,66984.0
2022-03-25 11:25:00,100.7,100.87,100.54,100.75,80934.0,100.7,100.87,100.54,100.75,80934.0
2022-03-25 11:30:00,100.78,101.25,100.75,101.2,76470.0,100.78,101.25,100.75,101.2,76470.0
2022-03-25 11:35:00,101.22,101.24,100.95,101.02,22536.0,101.22,101.24,100.95,101.02,22536.0
2022-03-25 11:40:00,101.0,101.48,101.0,101.48,21600.0,101.0,101.48,101.0,101.48,21600.0
2022-03-25 11:45:00,101.48,101.52,101.33,101.38,20376.0,101.48,101.52,101.33,101.38,20376.0
2022-03-25 11:50:00,101.39,101.86,101.33,101.73,44400.0,101.39,101.86,101.33,101.73,44400.0
2022-03-25 11:55:00,101.66,101.71,101.46,101.5,9768.0,101.66,101.71,101.46,101.5,9768.0
2022-03-25 12:00:00,101.5,101.5,101.35,101.39,14784.0,101.5,101.5,101.35,101.39,14784.0
2022-03-25 12:05:00,101.5,101.56,101.38,101.48,12570.0,101.5,101.56,101.38,101.48,12570.0
2022-03-25 12:10:00,101.58,101.73,101.54,101.67,16632.0,101.58,101.73,101.54,101.67,16632.0
2022-03-25 12:15:00,101.64,101.76,101.58,101.68,9078.0,101.64,101.76,101.58,101.68,9078.0
2022-03-25 12:20:00,101.71,101.75,101.58,101.63,7872.0,101.71,101.75,101.58,101.63,7872.0
2022-03-25 12:25:00,101.68,101.79,101.55,101.73,17700.0,101.68,101.79,101.55,101.73,17700.0
2022-03-25 12:30:00,101.68,101.78,101.54,101.67,10356.0,101.68,101.78,101.54,101.67,10356.0
2022-03-25 12:35:00,101.64,101.68,101.45,101.51,9972.0,101.64,101.68,101.45,101.51,9972.0
2022-03-25 12:40:00,101.58,101.58,101.46,101.52,7200.0,101.58,101.58,101.46,101.52,7200.0
2022-03-25 12:45:00,101.57,101.77,101.57,101.62,9846.0,101.57,101.77,101.57,101.62,9846.0
2022-03-25 12:50:00,101.72,101.77,101.42,101.42,13566.0,101.72,101.77,101.42,101.42,13566.0
2022-03-25 12:55:00,101.62,101.79,101.62,101.79,16932.0,101.62,101.79,101.62,101.79,16932.0
2022-03-25 13:00:00,101.85,101.85,101.74,101.82,4800.0,101.85,101.85,101.74,101.82,4800.0
2022-03-25 13:05:00,101.85,101.93,101.83,101.86,8400.0,101.85,101.93,101.83,101.86,8400.0
2022-03-25 13:10:00,101.8,101.84,101.7,101.84,10734.0,101.8,101.84,101.7,101.84,10734.0
2022-03-25 13:15:00,101.89,102.17,101.89,102.15,22458.0,101.89,102.17,101.89,102.15,22458.0
2022-03-25 13:20:00,102.07,102.14,102.02,102.07,47676.0,102.07,102.14,102.02,102.07,47676.0
2022-03-25 13:25:00,102.06,102.11,102.01,102.08,17670.0,102.06,102.11,102.01,102.08,17670.0
2022-03-25 13:30:00,102.02,102.13,102.02,102.08,9990.0,102.02,102.13,102.02,102.08,9990.0
2022-03-25 13:35:00,102.07,102.11,101.94,101.95,88230.0,102.07,102.11,101.94,101.95,88230.0
2022-03-25 13:40:00,101.97,102.11,101.97,102.11,9378.0,101.97,102.11,101.97,102.11,9378.0
2022-03-25 13:45:00,102.13,102.25,102.03,102.25,12738.0,102.13,102.25,102.03,102.25,12738.0
2022-03-25 13:50:00,102.31,102.47,102.27,102.47,11634.0,102.31,102.47,102.27,102.47,11634.0
2022-03-25 13:55:00,102.41,102.77,102.4,102.77,21228.0,102.41,102.77,102.4,102.77,21228.0
2022-03-25 14:00:00,102.83,102.83,102.69,102.69,15174.0,102.83,102.83,102.69,102.69,15174.0
2022-03-25 14:05:00,102.73,103.28,102.73,103.24,52296.0,102.73,103.28,102.73,103.24,52296.0
2022-03-25 14:10:00,103.31,103.32,102.92,103.08,22440.0,103.31,103.32,102.92,103.08,22440.0
2022-03-25 14:15:00,103.08,103.21,102.97,103.2,23010.0,103.08,103.21,102.97,103.2,23010.0
2022-03-25 14:20:00,103.18,103.41,103.18,103.33,44976.0,103.18,103.41,103.18,103.33,44976.0
2022-03-25 14:25:00,103.24,103.27,103.24,103.26,3900.0,103.24,103.27,103.24,103.26,3900.0
2022-03-25 14:30:00,103.31,103.33,103.23,103.3,24018.0,103.31,103.33,103.23,103.3,24018.0
2022-03-25 14:35:00,103.23,103.36,103.21,103.27,24594.0,103.23,103.36,103.21,103.27,24594.0
2022-03-25 14:40:00,103.31,103.36,103.2,103.3,13782.0,103.31,103.36,103.2,103.3,13782.0
2022-03-25 14:45:00,103.39,103.5,103.39,103.46,33210.0,103.39,103.5,103.39,103.46,33210.0
2022-03-25 14:50:00,103.49,103.6,103.45,103.58,12000.0,103.49,103.6,103.45,103.58,12000.0
2022-03-25 14:55:00,103.58,103.7,103.53,103.7,30900.0,103.58,103.7,103.53,103.7,30900.0
2022-03-25 15:00:00,103.7,103.77,103.52,103.6,20532.0,103.7,103.77,103.52,103.6,20532.0
2022-03-25 15:05:00,103.65,103.77,103.59,103.72,70854.0,103.65,103.77,103.59,103.72,70854.0
2022-03-25 15:10:00,103.74,103.79,103.56,103.67,32448.0,103.74,103.79,103.56,103.67,32448.0
2022-03-25 15:15:00,103.67,103.74,103.6,103.69,67494.0,103.67,103.74,103.6,103.69,67494.0
2022-03-25 15:20:00,103.68,103.73,103.22,103.22,44442.0,103.68,103.73,103.22,103.22,44442.0
2022-03-25 15:25:00,103.22,103.26,102.72,102.75,71406.0,103.22,103.26,102.72,102.75,71406.0
2022-03-25 15:30:00,102.75,103.07,102.74,103.07,63060.0,102.75,103.07,102.74,103.07,63060.0
2022-03-25 15:35:00,103.07,103.44,102.96,103.0,90582.0,103.07,103.44,102.96,103.0,90582.0
2022-03-25 15:40:00,103.0,103.25,103.0,103.12,57324.0,103.0,103.25,103.0,103.12,57324.0
2022-03-25 15:45:00,103.14,103.43,103.14,103.42,55104.0,103.14,103.43,103.14,103.42,55104.0
2022-03-25 15:50:00,103.38,103.61,103.36,103.51,91254.0,103.38,103.61,103.36,103.51,91254.0
2022-03-25 15:55:00,103.54,103.88,103.43,103.83,256800.0,103.54,103.88,103.43,103.83,256800.0
2022-03-28 09:30:00,102.8,104.68,102.8,104.39,186402.0,102.8,104.68,102.8,104.39,186402.0
2022-03-28 09:35:00,104.43,104.92,104.33,104.87,97494.0,104.43,104.92,104.33,104.87,97494.0
2022-03-28 09:40:00,104.69,104.69,103.81,104.19,72090.0,104.69,104.69,103.81,104.19,72090.0
2022-03-28 09:45:00,104.13,104.44,104.06,104.32,46092.0,104.13,104.44,104.06,104.32,46092.0
2022-03-28 09:50:00,104.32,104.74,104.29,104.4,27888.0,104.32,104.74,104.29,104.4,27888.0
2022-03-28 09:55:00,104.35,104.68,104.11,104.18,36636.0,104.35,104.68,104.11,104.18,36636.0
2022-03-28 10:00:00,104.26,104.38,103.52,103.52,130326.0,104.26,104.38,103.52,103.52,130326.0
2022-03-28 10:05:00,103.62,103.97,103.47,103.79,122634.0,103.62,103.97,103.47,103.79,122634.0
2022-03-28 10:10:00,103.81,103.97,103.56,103.7,115884.0,103.81,103.97,103.56,103.7,115884.0
2022-03-28 10:15:00,103.68,103.74,103.24,103.38,50706.0,103.68,103.74,103.24,103.38,50706.0
2022-03-28 10:20:00,103.36,103.41,102.91,102.96,107478.0,103.36,103.41,102.91,102.96,107478.0
2022-03-28 10:25:00,102.95,103.77,102.95,103.71,48042.0,102.95,103.77,102.95,103.71,48042.0
2022-03-28 10:30:00,103.81,104.09,103.59,104.06,48510.0,103.81,104.09,103.59,104.06,48510.0
2022-03-28 10:35:00,104.02,104.09,103.67,103.89,23346.0,104.02,104.09,103.67,103.89,23346.0
2022-03-28 10:40:00,103.92,104.11,103.87,104.06,28128.0,103.92,104.11,103.87,104.06,28128.0
2022-03-28 10:45:00,104.16,104.66,104.16,104.48,26502.0,104.16,104.66,104.16,104.48,26502.0
2022-03-28 10:50:00,104.53,104.55,104.26,104.45,93000.0,104.53,104.55,104.26,104.45,93000.0
2022-03-28 10:55:00,104.42,104.47,104.1,104.12,24378.0,104.42,104.47,104.1,104.12,24378.0
2022-03-28 11:00:00,104.07,104.24,103.67,103.86,15600.0,104.07,104.24,103.67,103.86,15600.0
2022-03-28 11:05:00,103.86,104.58,103.7,104.57,75924.0,103.86,104.58,103.7,104.57,75924.0
2022-03-28 11:10:00,104.58,104.67,104.42,104.64,63102.0,104.58,104.67,104.42,104.64,63102.0
2022-03-28 11:15:00,104.66,104.73,104.21,104.32,44298.0,104.66,104.73,104.21,104.32,44298.0
2022-03-28 11:20:00,104.4,104.5,104.1,104.21,22500.0,104.4,104.5,104.1,104.21,22500.0
2022-03-28 11:25:00,104.23,104.48,104.1,104.32,23718.0,104.23,104.48,104.1,104.32,23718.0
2022-03-28 11:30:00,104.38,104.39,103.61,103.61,30570.0,104.38,104.39,103.61,103.61,30570.0
2022-03-28 11:35:00,103.57,103.7,103.35,103.58,41448.0,103.57,103.7,103.35,103.58,41448.0
2022-03-28 11:40:00,103.67,103.95,103.62,103.88,30954.0,103.67,103.95,103.62,103.88,30954.0
2022-03-28 11:45:00,103.89,103.95,103.51,103.58,31206.0,103.89,103.95,103.51,103.58,31206.0
2022-03-28 11:50:00,103.52,103.68,103.5,103.68,16242.0,103.52,103.68,103.5,103.68,16242.0
2022-03-28 11:55:00,103.72,103.78,103.49,103.53,21486.0,103.72,103.78,103.49,103.53,21486.0
2022-03-28 12:00:00,103.58,103.8,103.48,103.64,41040.0,103.58,103.8,103.48,103.64,41040.0
2022-03-28 12:05:00,103.62,103.65,103.44,103.65,19800.0,103.62,103.65,103.44,103.65,19800.0
2022-03-28 12:10:00,103.58,103.68,103.46,103.58,13500.0,103.58,103.68,103.46,103.58,13500.0
2022-03-28 12:15:00,103.44,103.55,103.15,103.28,20400.0,103.44,103.55,103.15,103.28,20400.0
2022-03-28 12:20:00,103.24,103.73,103.24,103.73,18390.0,103.24,103.73,103.24,103.73,18390.0
2022-03-28 12:25:00,103.67,103.8,103.56,103.56,8700.0,103.67,103.8,103.56,103.56,8700.0
2022-03-28 12:30:00,103.5,103.69,103.5,103.5,9000.0,103.5,103.69,103.5,103.5,9000.0
2022-03-28 12:35:00,103.56,103.64,103.42,103.64,4200.0,103.56,103.64,103.42,103.64,4200.0
2022-03-28 12:40:00,103.62,103.83,103.61,103.77,26478.0,103.62,103.83,103.61,103.77,26478.0
2022-03-28 12:45:00,103.7,103.85,103.68,103.7,15702.0,103.7,103.85,103.68,103.7,15702.0
2022-03-28 12:50:00,103.77,104.02,103.73,104.02,19596.0,103.77,104.02,103.73,104.02,19596.0
2022-03-28 12:55:00,104.11,104.11,103.93,104.06,11406.0,104.11,104.11,103.93,104.06,11406.0
2022-03-28 13:00:00,104.07,104.15,104.01,104.04,23598.0,104.07,104.15,104.01,104.04,23598.0
2022-03-28 13:05:00,104.1,104.14,103.96,103.96,15000.0,104.1,104.14,103.96,103.96,15000.0
2022-03-28 13:10:00,103.95,104.17,103.89,103.89,30636.0,103.95,104.17,103.89,103.89,30636.0
2022-03-28 13:15:00,103.96,104.11,103.96,104.07,11124.0,103.96,104.11,103.96,104.07,11124.0
2022-03-28 13:20:00,104.12,104.14,103.89,103.92,43728.0,104.12,104.14,103.89,103.92,43728.0
2022-03-28 13:25:00,104.0,104.14,103.92,104.01,24894.0,104.0,104.14,103.92,104.01,24894.0
2022-03-28 13:30:00,103.98,104.05,103.89,104.0,40950.0,103.98,104.05,103.89,104.0,40950.0
2022-03-28 13:35:00,103.99,104.06,103.83,103.93,30900.0,103.99,104.06,103.83,103.93,30900.0
2022-03-28 13:40:00,103.9,103.97,103.88,103.91,17838.0,103.9,103.97,103.88,103.91,17838.0
2022-03-28 13:45:00,103.9,104.0,103.88,103.99,15900.0,103.9,104.0,103.88,103.99,15900.0
2022-03-28 13:50:00,103.97,104.06,103.91,103.91,21540.0,103.97,104.06,103.91,103.91,21540.0
2022-03-28 13:55:00,103.99,104.25,103.94,104.25,32646.0,103.99,104.25,103.94,104.25,32646.0
2022-03-28 14:00:00,104.25,104.25,104.02,104.02,29982.0,104.25,104.25,104.02,104.02,29982.0
2022-03-28 14:05:00,104.01,104.18,103.97,104.12,119982.0,104.01,104.18,103.97,104.12,119982.0
2022-03-28 14:10:00,104.09,104.21,104.02,104.16,29700.0,104.09,104.21,104.02,104.16,29700.0
2022-03-28 14:15:00,104.18,104.23,104.01,104.01,30774.0,104.18,104.23,104.01,104.01,30774.0
2022-03-28 14:20:00,104.07,104.08,103.91,103.97,33438.0,104.07,104.08,103.91,103.97,33438.0
2022-03-28 14:25:00,103.94,104.0,103.72,103.79,46116.0,103.94,104.0,103.72,103.79,46116.0
2022-03-28 14:30:00,103.68,103.68,103.52,103.63,37128.0,103.68,103.68,103.52,103.63,37128.0
2022-03-28 14:35:00,103.62,103.71,103.58,103.67,20574.0,103.62,103.71,103.58,103.67,20574.0
2022-03-28 14:40:00,103.72,103.87,103.67,103.87,15000.0,103.72,103.87,103.67,103.87,15000.0
2022-03-28 14:45:00,103.84,103.9,103.79,103.79,48618.0,103.84,103.9,103.79,103.79,48618.0
2022-03-28 14:50:00,103.83,103.98,103.83,103.94,36120.0,103.83,103.98,103.83,103.94,36120.0
2022-03-28 14:55:00,103.94,104.19,103.94,104.19,14412.0,103.94,104.19,103.94,104.19,14412.0
2022-03-28 15:00:00,104.34,104.34,104.18,104.23,12828.0,104.34,104.34,104.18,104.23,12828.0
2022-03-28 15:05:00,104.24,104.25,104.1,104.22,28908.0,104.24,104.25,104.1,104.22,28908.0
2022-03-28 15:10:00,104.21,104.27,104.16,104.24,9600.0,104.21,104.27,104.16,104.24,9600.0
2022-03-28 15:15:00,104.27,104.32,104.24,104.26,6762.0,104.27,104.32,104.24,104.26,6762.0
2022-03-28 15:20:00,104.26,104.29,104.22,104.24,11646.0,104.26,104.29,104.22,104.24,11646.0
2022-03-28 15:25:00,104.27,104.54,104.24,104.54,46506.0,104.27,104.54,104.24,104.54,46506.0
2022-03-28 15:30:00,104.53,104.56,104.31,104.33,34902.0,104.53,104.56,104.31,104.33,34902.0
2022-03-28 15:35:00,104.33,104.33,103.85,104.02,63210.0,104.33,104.33,103.85,104.02,63210.0
2022-03-28 15:40:00,103.97,104.24,103.97,104.16,41154.0,103.97,104.24,103.97,104.16,41154.0
2022-03-28 15:45:00,104.24,104.24,103.75,103.84,68694.0,104.24,104.24,103.75,103.84,68694.0
2022-03-28 15:50:00,103.83,103.88,103.54,103.88,213966.0,103.83,103.88,103.54,103.88,213966.0
2022-03-28 15:55:00,103.81,104.21,103.77,104.21,218814.0,103.81,104.21,103.77,104.21,218814.0
2022-03-29 09:30:00,103.76,103.76,101.7,103.12,333018.0,103.76,103.76,101.7,103.12,333018.0
2022-03-29 09:35:00,102.94,103.04,101.89,101.89,112566.0,102.94,103.04,101.89,101.89,112566.0
2022-03-29 09:40:00,102.1,102.13,100.23,100.43,564846.0,102.1,102.13,100.23,100.43,564846.0
2022-03-29 09:45:00,100.51,100.95,100.3,100.3,284148.0,100.51,100.95,100.3,100.3,284148.0
2022-03-29 09:50:00,100.24,100.96,100.15,100.61,123906.0,100.24,100.96,100.15,100.61,123906.0
2022-03-29 09:55:00,100.69,101.55,100.58,101.54,171876.0,100.69,101.55,100.58,101.54,171876.0
2022-03-29 10:00:00,101.41,102.06,101.41,101.46,161442.0,101.41,102.06,101.41,101.46,161442.0
2022-03-29 10:05:00,101.5,101.5,100.55,100.92,67182.0,101.5,101.5,100.55,100.92,67182.0
2022-03-29 10:10:00,101.0,101.26,99.71,99.76,127062.0,101.0,101.26,99.71,99.76,127062.0
2022-03-29 10:15:00,99.83,100.14,99.71,99.92,126210.0,99.83,100.14,99.71,99.92,126210.0
2022-03-29 10:20:00,99.95,100.05,99.42,99.62,273984.0,99.95,100.05,99.42,99.62,273984.0
2022-03-29 10:25:00,99.69,100.15,99.42,100.11,118398.0,99.69,100.15,99.42,100.11,118398.0
2022-03-29 10:30:00,100.07,100.15,99.79,100.09,86886.0,100.07,100.15,99.79,100.09,86886.0
2022-03-29 10:35:00,100.08,100.11,99.52,99.6,68532.0,100.08,100.11,99.52,99.6,68532.0
2022-03-29 10:40:00,99.75,100.0,99.5,99.96,129582.0,99.75,100.0,99.5,99.96,129582.0
2022-03-29 10:45:00,99.95,100.63,99.89,100.56,113598.0,99.95,100.63,99.89,100.56,113598.0
2022-03-29 10:50:00,100.59,100.98,100.49,100.58,69834.0,100.59,100.98,100.49,100.58,69834.0
2022-03-29 10:55:00,100.61,100.76,100.19,100.29,58896.0,100.61,100.76,100.19,100.29,58896.0
2022-03-29 11:00:00,100.34,100.74,100.28,100.74,97326.0,100.34,100.74,100.28,100.74,97326.0
2022-03-29 11:05:00,100.62,100.64,100.06,100.17,99522.0,100.62,100.64,100.06,100.17,99522.0
2022-03-29 11:10:00,100.06,100.22,99.62,99.85,104628.0,100.06,100.22,99.62,99.85,104628.0
2022-03-29 11:15:00,99.83,100.07,99.6,99.89,240714.0,99.83,100.07,99.6,99.89,240714.0
2022-03-29 11:20:00,99.92,100.1,99.61,99.82,48300.0,99.92,100.1,99.61,99.82,48300.0
2022-03-29 11:25:00,99.88,100.34,99.83,100.12,38718.0,99.88,100.34,99.83,100.12,38718.0
2022-03-29 11:30:00,100.04,100.04,99.74,99.79,37338.0,100.04,100.04,99.74,99.79,37338.0
2022-03-29 11:35:00,99.85,100.2,99.72,100.17,27582.0,99.85,100.2,99.72,100.17,27582.0
2022-03-29 11:40:00,100.21,100.21,99.72,100.05,69402.0,100.21,100.21,99.72,100.05,69402.0
2022-03-29 11:45:00,100.1,100.3,100.05,100.29,58854.0,100.1,100.3,100.05,100.29,58854.0
2022-03-29 11:50:00,100.32,100.43,100.2,100.26,47094.0,100.32,100.43,100.2,100.26,47094.0
2022-03-29 11:55:00,100.32,100.37,100.14,100.32,85740.0,100.32,100.37,100.14,100.32,85740.0
2022-03-29 12:00:00,100.32,100.67,100.08,100.67,65154.0,100.32,100.67,100.08,100.67,65154.0
2022-03-29 12:05:00,100.71,101.22,100.63,101.22,83592.0,100.71,101.22,100.63,101.22,83592.0
2022-03-29 12:10:00,101.22,101.53,101.12,101.3,113214.0,101.22,101.53,101.12,101.3,113214.0
2022-03-29 12:15:00,101.26,101.96,101.26,101.88,225780.0,101.26,101.96,101.26,101.88,225780.0
2022-03-29 12:20:00,101.86,102.18,101.5,101.92,87744.0,101.86,102.18,101.5,101.92,87744.0
2022-03-29 12:25:00,101.9,101.93,101.67,101.89,65520.0,101.9,101.93,101.67,101.89,65520.0
2022-03-29 12:30:00,101.89,101.89,101.41,101.5,59544.0,101.89,101.89,101.41,101.5,59544.0
2022-03-29 12:35:00,101.51,101.76,101.49,101.71,17400.0,101.51,101.76,101.49,101.71,17400.0
2022-03-29 12:40:00,101.77,102.17,101.77,102.17,44634.0,101.77,102.17,101.77,102.17,44634.0
2022-03-29 12:45:00,102.23,102.45,102.23,102.33,55800.0,102.23,102.45,102.23,102.33,55800.0
2022-03-29 12:50:00,102.33,102.38,102.12,102.38,42924.0,102.33,102.38,102.12,102.38,42924.0
2022-03-29 12:55:00,102.32,102.39,102.18,102.34,61038.0,102.32,102.39,102.18,102.34,61038.0
2022-03-29 13:00:00,102.29,102.31,102.03,102.06,27264.0,102.29,102.31,102.03,102.06,27264.0
2022-03-29 13:05:00,102.09,102.23,102.06,102.21,17496.0,102.09,102.23,102.06,102.21,17496.0
2022-03-29 13:10:00,102.22,102.43,102.22,102.31,14436.0,102.22,102.43,102.22,102.31,14436.0
2022-03-29 13:15:00,102.29,102.45,102.27,102.28,24030.0,102.29,102.45,102.27,102.28,24030.0
2022-03-29 13:20:00,102.36,102.42,102.08,102.27,31170.0,102.36,102.42,102.08,102.27,31170.0
2022-03-29 13:25:00,102.39,102.8,102.34,102.77,58542.0,102.39,102.8,102.34,102.77,58542.0
2022-03-29 13:30:00,102.74,102.9,102.47,102.82,73248.0,102.74,102.9,102.47,102.82,73248.0
2022-03-29 13:35:00,102.79,102.95,102.7,102.9,42414.0,102.79,102.95,102.7,102.9,42414.0
2022-03-29 13:40:00,102.91,103.37,102.88,103.32,72642.0,102.91,103.37,102.88,103.32,72642.0
2022-03-29 13:45:00,103.37,103.64,103.15,103.32,97212.0,103.37,103.64,103.15,103.32,97212.0
2022-03-29 13:50:00,103.26,103.33,103.07,103.28,60510.0,103.26,103.33,103.07,103.28,60510.0
2022-03-29 13:55:00,103.25,103.32,103.18,103.28,41562.0,103.25,103.32,103.18,103.28,41562.0
2022-03-29 14:00:00,103.23,103.39,103.2,103.29,31716.0,103.23,103.39,103.2,103.29,31716.0
2022-03-29 14:05:00,103.34,103.39,103.16,103.3,18492.0,103.34,103.39,103.16,103.3,18492.0
2022-03-29 14:10:00,103.23,103.51,103.23,103.5,38250.0,103.23,103.51,103.23,103.5,38250.0
2022-03-29 14:15:00,103.56,103.57,103.29,103.29,35700.0,103.56,103.57,103.29,103.29,35700.0
2022-03-29 14:20:00,103.29,103.37,103.27,103.33,30774.0,103.29,103.37,103.27,103.33,30774.0
2022-03-29 14:25:00,103.33,103.46,103.29,103.39,23358.0,103.33,103.46,103.29,103.39,23358.0
2022-03-29 14:30:00,103.39,103.6,103.27,103.53,37260.0,103.39,103.6,103.27,103.53,37260.0
2022-03-29 14:35:00,103.53,103.83,103.53,103.8,45528.0,103.53,103.83,103.53,103.8,45528.0
2022-03-29 14:40:00,103.81,103.96,103.36,103.36,125172.0,103.81,103.96,103.36,103.36,125172.0
2022-03-29 14:45:00,103.37,103.54,103.19,103.49,52776.0,103.37,103.54,103.19,103.49,52776.0
2022-03-29 14:50:00,103.45,103.72,103.45,103.58,26700.0,103.45,103.72,103.45,103.58,26700.0
2022-03-29 14:55:00,103.51,103.71,103.51,103.71,43464.0,103.51,103.71,103.51,103.71,43464.0
2022-03-29 15:00:00,103.64,103.64,103.29,103.41,32898.0,103.64,103.64,103.29,103.41,32898.0
2022-03-29 15:05:00,103.49,103.81,103.46,103.69,35700.0,103.49,103.81,103.46,103.69,35700.0
2022-03-29 15:10:00,103.61,103.64,103.33,103.39,24612.0,103.61,103.64,103.33,103.39,24612.0
2022-03-29 15:15:00,103.36,103.47,103.21,103.31,36720.0,103.36,103.47,103.21,103.31,36720.0
2022-03-29 15:20:00,103.22,103.32,102.9,103.06,101550.0,103.22,103.32,102.9,103.06,101550.0
2022-03-29 15:25:00,103.02,103.47,102.98,103.47,81000.0,103.02,103.47,102.98,103.47,81000.0
2022-03-29 15:30:00,103.42,103.42,103.29,103.39,41808.0,103.42,103.42,103.29,103.39,41808.0
2022-03-29 15:35:00,103.41,103.54,103.17,103.18,69300.0,103.41,103.54,103.17,103.18,69300.0
2022-03-29 15:40:00,103.1,103.36,102.77,102.84,132378.0,103.1,103.36,102.77,102.84,132378.0
2022-03-29 15:45:00,102.81,103.2,102.71,102.96,133296.0,102.81,103.2,102.71,102.96,133296.0
2022-03-29 15:50:00,103.0,103.03,102.39,102.5,156654.0,103.0,103.03,102.39,102.5,156654.0
2022-03-29 15:55:00,102.47,102.76,102.42,102.69,215460.0,102.47,102.76,102.42,102.69,215460.0
2022-03-30 09:30:00,102.43,103.89,102.12,103.71,183708.0,102.43,103.89,102.12,103.71,183708.0
2022-03-30 09:35:00,103.68,103.68,102.93,103.2,68184.0,103.68,103.68,102.93,103.2,68184.0
2022-03-30 09:40:00,103.24,103.45,102.83,103.14,122052.0,103.24,103.45,102.83,103.14,122052.0
2022-03-30 09:45:00,103.21,103.21,102.56,102.56,44508.0,103.21,103.21,102.56,102.56,44508.0
2022-03-30 09:50:00,102.71,103.11,102.47,102.6,50394.0,102.71,103.11,102.47,102.6,50394.0
2022-03-30 09:55:00,102.52,103.01,102.52,102.92,51144.0,102.52,103.01,102.52,102.92,51144.0
2022-03-30 10:00:00,102.9,103.83,102.9,103.42,73902.0,102.9,103.83,102.9,103.42,73902.0
2022-03-30 10:05:00,103.3,103.3,102.88,103.0,31644.0,103.3,103.3,102.88,103.0,31644.0
2022-03-30 10:10:00,103.02,103.96,103.02,103.83,184398.0,103.02,103.96,103.02,103.83,184398.0
2022-03-30 10:15:00,103.89,104.07,103.77,103.96,63516.0,103.89,104.07,103.77,103.96,63516.0
2022-03-30 10:20:00,103.88,104.31,103.87,104.26,77862.0,103.88,104.31,103.87,104.26,77862.0
2022-03-30 10:25:00,104.28,104.46,104.11,104.45,51360.0,104.28,104.46,104.11,104.45,51360.0
2022-03-30 10:30:00,104.45,104.6,103.8,104.0,71886.0,104.45,104.6,103.8,104.0,71886.0
2022-03-30 10:35:00,103.98,104.27,103.85,104.27,21042.0,103.98,104.27,103.85,104.27,21042.0
2022-03-30 10:40:00,104.21,104.46,104.07,104.07,25818.0,104.21,104.46,104.07,104.07,25818.0
2022-03-30 10:45:00,103.98,104.05,103.86,103.86,13878.0,103.98,104.05,103.86,103.86,13878.0
2022-03-30 10:50:00,103.92,104.14,103.86,103.87,27336.0,103.92,104.14,103.86,103.87,27336.0
2022-03-30 10:55:00,103.83,103.92,103.54,103.92,31476.0,103.83,103.92,103.54,103.92,31476.0
2022-03-30 11:00:00,103.92,104.02,103.52,103.64,22218.0,103.92,104.02,103.52,103.64,22218.0
2022-03-30 11:05:00,103.68,103.68,103.46,103.53,17778.0,103.68,103.68,103.46,103.53,17778.0
2022-03-30 11:10:00,103.52,103.53,103.26,103.43,22914.0,103.52,103.53,103.26,103.43,22914.0
2022-03-30 11:15:00,103.4,103.42,103.04,103.14,25014.0,103.4,103.42,103.04,103.14,25014.0
2022-03-30 11:20:00,103.14,103.42,103.07,103.39,30126.0,103.14,103.42,103.07,103.39,30126.0
2022-03-30 11:25:00,103.37,103.72,103.32,103.55,45960.0,103.37,103.72,103.32,103.55,45960.0
2022-03-30 11:30:00,103.43,103.43,103.3,103.42,15570.0,103.43,103.43,103.3,103.42,15570.0
2022-03-30 11:35:00,103.45,103.54,103.44,103.52,20166.0,103.45,103.54,103.44,103.52,20166.0
2022-03-30 11:40:00,103.51,103.51,103.23,103.32,42444.0,103.51,103.51,103.23,103.32,42444.0
2022-03-30 11:45:00,103.41,103.5,103.25,103.35,61182.0,103.41,103.5,103.25,103.35,61182.0
2022-03-30 11:50:00,103.3,103.64,103.3,103.55,24822.0,103.3,103.64,103.3,103.55,24822.0
2022-03-30 11:55:00,103.52,103.61,103.44,103.44,22884.0,103.52,103.61,103.44,103.44,22884.0
2022-03-30 12:00:00,103.47,103.62,103.44,103.62,8778.0,103.47,103.62,103.44,103.62,8778.0
2022-03-30 12:05:00,103.57,103.67,103.51,103.59,12846.0,103.57,103.67,103.51,103.59,12846.0
2022-03-30 12:10:00,103.53,103.56,103.42,103.56,11550.0,103.53,103.56,103.42,103.56,11550.0
2022-03-30 12:15:00,103.49,103.71,103.49,103.54,22974.0,103.49,103.71,103.49,103.54,22974.0
2022-03-30 12:20:00,103.6,103.7,103.6,103.65,18750.0,103.6,103.7,103.6,103.65,18750.0
2022-03-30 12:25:00,103.67,103.77,103.51,103.51,53982.0,103.67,103.77,103.51,103.51,53982.0
2022-03-30 12:30:00,103.5,103.67,103.39,103.67,23640.0,103.5,103.67,103.39,103.67,23640.0
2022-03-30 12:35:00,103.66,103.66,103.42,103.53,13068.0,103.66,103.66,103.42,103.53,13068.0
2022-03-30 12:40:00,103.71,103.71,103.48,103.65,11400.0,103.71,103.71,103.48,103.65,11400.0
2022-03-30 12:45:00,103.56,103.7,103.54,103.65,23010.0,103.56,103.7,103.54,103.65,23010.0
2022-03-30 12:50:00,103.62,103.69,103.52,103.6,13860.0,103.62,103.69,103.52,103.6,13860.0
2022-03-30 12:55:00,103.63,103.71,103.52,103.71,14766.0,103.63,103.71,103.52,103.71,14766.0
2022-03-30 13:00:00,103.63,103.76,103.62,103.69,25002.0,103.63,103.76,103.62,103.69,25002.0
2022-03-30 13:05:00,103.67,103.67,103.49,103.6,36000.0,103.67,103.67,103.49,103.6,36000.0
2022-03-30 13:10:00,103.63,103.73,103.42,103.71,35742.0,103.63,103.73,103.42,103.71,35742.0
2022-03-30 13:15:00,103.71,103.71,103.33,103.48,48726.0,103.71,103.71,103.33,103.48,48726.0
2022-03-30 13:20:00,103.43,103.44,103.19,103.37,29238.0,103.43,103.44,103.19,103.37,29238.0
2022-03-30 13:25:00,103.27,103.41,103.13,103.39,94560.0,103.27,103.41,103.13,103.39,94560.0
2022-03-30 13:30:00,103.39,103.47,103.28,103.47,53496.0,103.39,103.47,103.28,103.47,53496.0
2022-03-30 13:35:00,103.46,103.78,103.46,103.65,21162.0,103.46,103.78,103.46,103.65,21162.0
2022-03-30 13:40:00,103.45,103.45,103.19,103.27,12600.0,103.45,103.45,103.19,103.27,12600.0
2022-03-30 13:45:00,103.18,103.45,103.13,103.45,21072.0,103.18,103.45,103.13,103.45,21072.0
2022-03-30 13:50:00,103.44,103.47,103.38,103.38,27366.0,103.44,103.47,103.38,103.38,27366.0
2022-03-30 13:55:00,103.32,103.41,103.1,103.16,205626.0,103.32,103.41,103.1,103.16,205626.0
2022-03-30 14:00:00,103.2,103.66,103.2,103.55,22368.0,103.2,103.66,103.2,103.55,22368.0
2022-03-30 14:05:00,103.45,103.61,103.41,103.59,18144.0,103.45,103.61,103.41,103.59,18144.0
2022-03-30 14:10:00,103.63,103.63,103.48,103.52,10926.0,103.63,103.63,103.48,103.52,10926.0
2022-03-30 14:15:00,103.51,103.63,103.15,103.3,49614.0,103.51,103.63,103.15,103.3,49614.0
2022-03-30 14:20:00,103.28,103.37,103.22,103.3,15438.0,103.28,103.37,103.22,103.3,15438.0
2022-03-30 14:25:00,103.35,103.35,103.17,103.26,63528.0,103.35,103.35,103.17,103.26,63528.0
2022-03-30 14:30:00,103.36,103.5,103.36,103.45,6798.0,103.36,103.5,103.36,103.45,6798.0
2022-03-30 14:35:00,103.45,103.65,103.45,103.47,16362.0,103.45,103.65,103.45,103.47,16362.0
2022-03-30 14:40:00,103.47,103.49,103.35,103.36,30684.0,103.47,103.49,103.35,103.36,30684.0
2022-03-30 14:45:00,103.36,103.46,103.34,103.42,23094.0,103.36,103.46,103.34,103.42,23094.0
2022-03-30 14:50:00,103.41,103.46,103.34,103.34,18546.0,103.41,103.46,103.34,103.34,18546.0
2022-03-30 14:55:00,103.44,103.54,103.35,103.35,21900.0,103.44,103.54,103.35,103.35,21900.0
2022-03-30 15:00:00,103.43,103.46,103.31,103.31,30822.0,103.43,103.46,103.31,103.31,30822.0
2022-03-30 15:05:00,103.29,103.29,103.01,103.13,57078.0,103.29,103.29,103.01,103.13,57078.0
2022-03-30 15:10:00,103.09,103.18,103.0,103.14,30828.0,103.09,103.18,103.0,103.14,30828.0
2022-03-30 15:15:00,103.15,103.17,103.03,103.15,22926.0,103.15,103.17,103.03,103.15,22926.0
2022-03-30 15:20:00,103.16,103.16,102.83,102.87,84336.0,103.16,103.16,102.83,102.87,84336.0
2022-03-30 15:25:00,102.87,102.96,102.75,102.94,127296.0,102.87,102.96,102.75,102.94,127296.0
2022-03-30 15:30:00,102.94,103.33,102.94,103.31,63552.0,102.94,103.33,102.94,103.31,63552.0
2022-03-30 15:35:00,103.25,103.3,103.17,103.19,51852.0,103.25,103.3,103.17,103.19,51852.0
2022-03-30 15:40:00,103.17,103.34,103.04,103.1,76536.0,103.17,103.34,103.04,103.1,76536.0
2022-03-30 15:45:00,103.11,103.35,103.11,103.12,81240.0,103.11,103.35,103.11,103.12,81240.0
2022-03-30 15:50:00,103.0,103.03,102.6,102.8,119562.0,103.0,103.03,102.6,102.8,119562.0
2022-03-30 15:55:00,102.76,102.95,102.62,102.67,259392.0,102.76,102.95,102.62,102.67,259392.0
2022-03-31 09:30:00,102.57,103.33,102.57,102.69,76176.0,102.57,103.33,102.57,102.69,76176.0
2022-03-31 09:35:00,102.67,103.13,102.42,103.06,19620.0,102.67,103.13,102.42,103.06,19620.0
2022-03-31 09:40:00,103.15,104.12,103.1,104.07,188238.0,103.15,104.12,103.1,104.07,188238.0
2022-03-31 09:45:00,104.07,104.33,103.79,104.33,101268.0,104.07,104.33,103.79,104.33,101268.0
2022-03-31 09:50:00,104.22,104.54,104.12,104.36,76434.0,104.22,104.54,104.12,104.36,76434.0
2022-03-31 09:55:00,104.47,105.0,104.38,104.75,125316.0,104.47,105.0,104.38,104.75,125316.0
2022-03-31 10:00:00,104.79,104.79,103.83,103.89,83196.0,104.79,104.79,103.83,103.89,83196.0
2022-03-31 10:05:00,103.95,104.79,103.95,104.71,33258.0,103.95,104.79,103.95,104.71,33258.0
2022-03-31 10:10:00,104.71,104.82,104.5,104.65,77754.0,104.71,104.82,104.5,104.65,77754.0
2022-03-31 10:15:00,104.58,104.82,104.47,104.47,78390.0,104.58,104.82,104.47,104.47,78390.0
2022-03-31 10:20:00,104.49,104.69,104.25,104.26,123744.0,104.49,104.69,104.25,104.26,123744.0
2022-03-31 10:25:00,104.25,104.57,104.19,104.33,65658.0,104.25,104.57,104.19,104.33,65658.0
2022-03-31 10:30:00,104.43,104.81,104.34,104.64,31428.0,104.43,104.81,104.34,104.64,31428.0
2022-03-31 10:35:00,104.62,105.0,104.55,104.91,188838.0,104.62,105.0,104.55,104.91,188838.0
2022-03-31 10:40:00,104.98,105.1,104.9,104.99,86622.0,104.98,105.1,104.9,104.99,86622.0
2022-03-31 10:45:00,105.01,105.39,104.99,104.99,142158.0,105.01,105.39,104.99,104.99,142158.0
2022-03-31 10:50:00,104.95,104.95,104.53,104.68,21546.0,104.95,104.95,104.53,104.68,21546.0
2022-03-31 10:55:00,104.82,105.15,104.76,104.92,53328.0,104.82,105.15,104.76,104.92,53328.0
2022-03-31 11:00:00,104.94,105.01,104.81,104.94,30708.0,104.94,105.01,104.81,104.94,30708.0
2022-03-31 11:05:00,104.96,105.01,104.76,104.87,17976.0,104.96,105.01,104.76,104.87,17976.0
2022-03-31 11:10:00,104.85,105.22,104.8,105.22,27438.0,104.85,105.22,104.8,105.22,27438.0
2022-03-31 11:15:00,105.23,105.37,105.14,105.22,32502.0,105.23,105.37,105.14,105.22,32502.0
2022-03-31 11:20:00,105.17,105.47,105.15,105.47,50244.0,105.17,105.47,105.15,105.47,50244.0
2022-03-31 11:25:00,105.5,105.51,105.12,105.24,57828.0,105.5,105.51,105.12,105.24,57828.0
2022-03-31 11:30:00,105.24,105.78,105.24,105.73,59994.0,105.24,105.78,105.24,105.73,59994.0
2022-03-31 11:35:00,105.73,105.81,105.62,105.65,85458.0,105.73,105.81,105.62,105.65,85458.0
2022-03-31 11:40:00,105.69,105.97,105.69,105.83,137028.0,105.69,105.97,105.69,105.83,137028.0
2022-03-31 11:45:00,105.8,105.98,105.67,105.68,61506.0,105.8,105.98,105.67,105.68,61506.0
2022-03-31 11:50:00,105.68,105.68,105.37,105.5,35136.0,105.68,105.68,105.37,105.5,35136.0
2022-03-31 11:55:00,105.45,105.51,105.18,105.3,25170.0,105.45,105.51,105.18,105.3,25170.0
2022-03-31 12:00:00,105.36,105.36,105.26,105.28,13800.0,105.36,105.36,105.26,105.28,13800.0
2022-03-31 12:05:00,105.29,105.29,104.82,104.96,46974.0,105.29,105.29,104.82,104.96,46974.0
2022-03-31 12:10:00,104.91,105.0,104.76,104.83,59412.0,104.91,105.0,104.76,104.83,59412.0
2022-03-31 12:15:00,104.82,104.93,104.82,104.85,33054.0,104.82,104.93,104.82,104.85,33054.0
2022-03-31 12:20:00,104.92,105.06,104.87,105.03,17520.0,104.92,105.06,104.87,105.03,17520.0
2022-03-31 12:25:00,105.03,105.1,104.94,105.02,70794.0,105.03,105.1,104.94,105.02,70794.0
2022-03-31 12:30:00,105.04,105.1,104.82,104.85,34602.0,105.04,105.1,104.82,104.85,34602.0
2022-03-31 12:35:00,104.79,105.11,104.75,104.97,53040.0,104.79,105.11,104.75,104.97,53040.0
2022-03-31 12:40:00,105.0,105.09,104.9,105.03,20748.0,105.0,105.09,104.9,105.03,20748.0
2022-03-31 12:45:00,105.06,105.07,104.89,105.04,29052.0,105.06,105.07,104.89,105.04,29052.0
2022-03-31 12:50:00,105.02,105.02,104.87,104.92,29928.0,105.02,105.02,104.87,104.92,29928.0
2022-03-31 12:55:00,104.92,104.98,104.83,104.9,35160.0,104.92,104.98,104.83,104.9,35160.0
2022-03-31 13:00:00,104.92,105.0,104.9,104.94,29718.0,104.92,105.0,104.9,104.94,29718.0
2022-03-31 13:05:00,104.94,104.99,104.89,104.95,19200.0,104.94,104.99,104.89,104.95,19200.0
2022-03-31 13:10:00,104.92,104.93,104.77,104.77,19356.0,104.92,104.93,104.77,104.77,19356.0
2022-03-31 13:15:00,104.77,104.96,104.71,104.96,26874.0,104.77,104.96,104.71,104.96,26874.0
2022-03-31 13:20:00,104.91,105.0,104.91,105.0,34050.0,104.91,105.0,104.91,105.0,34050.0
2022-03-31 13:25:00,104.99,105.17,104.96,105.17,60642.0,104.99,105.17,104.96,105.17,60642.0
2022-03-31 13:30:00,105.08,105.17,105.04,105.1,29568.0,105.08,105.17,105.04,105.1,29568.0
2022-03-31 13:35:00,105.09,105.12,104.9,104.91,13800.0,105.09,105.12,104.9,104.91,13800.0
2022-03-31 13:40:00,104.92,104.94,104.87,104.89,5196.0,104.92,104.94,104.87,104.89,5196.0
2022-03-31 13:45:00,104.92,104.92,104.54,104.57,33468.0,104.92,104.92,104.54,104.57,33468.0
2022-03-31 13:50:00,104.65,104.73,104.6,104.6,17934.0,104.65,104.73,104.6,104.6,17934.0
2022-03-31 13:55:00,104.56,104.66,104.51,104.51,14640.0,104.56,104.66,104.51,104.51,14640.0
2022-03-31 14:00:00,104.51,104.51,103.96,103.97,72378.0,104.51,104.51,103.96,103.97,72378.0
2022-03-31 14:05:00,103.97,104.21,103.93,104.08,94404.0,103.97,104.21,103.93,104.08,94404.0
2022-03-31 14:10:00,104.08,104.1,103.77,103.86,82716.0,104.08,104.1,103.77,103.86,82716.0
2022-03-31 14:15:00,103.79,103.87,103.63,103.86,55470.0,103.79,103.87,103.63,103.86,55470.0
2022-03-31 14:20:00,103.89,104.11,103.83,104.02,41232.0,103.89,104.11,103.83,104.02,41232.0
2022-03-31 14:25:00,104.02,104.54,103.99,104.54,55698.0,104.02,104.54,103.99,104.54,55698.0
2022-03-31 14:30:00,104.51,104.59,104.42,104.48,14400.0,104.51,104.59,104.42,104.48,14400.0
2022-03-31 14:35:00,104.47,104.67,104.47,104.67,19800.0,104.47,104.67,104.47,104.67,19800.0
2022-03-31 14:40:00,104.67,104.72,104.44,104.46,35550.0,104.67,104.72,104.44,104.46,35550.0
2022-03-31 14:45:00,104.54,104.54,104.33,104.33,28962.0,104.54,104.54,104.33,104.33,28962.0
2022-03-31 14:50:00,104.37,104.42,104.27,104.29,10548.0,104.37,104.42,104.27,104.29,10548.0
2022-03-31 14:55:00,104.28,104.49,104.28,104.39,20166.0,104.28,104.49,104.28,104.39,20166.0
2022-03-31 15:00:00,104.49,104.7,104.44,104.52,29700.0,104.49,104.7,104.44,104.52,29700.0
2022-03-31 15:05:00,104.62,104.76,104.57,104.6,12900.0,104.62,104.76,104.57,104.6,12900.0
2022-03-31 15:10:00,104.52,104.57,104.38,104.42,21636.0,104.52,104.57,104.38,104.42,21636.0
2022-03-31 15:15:00,104.39,104.43,104.29,104.4,7980.0,104.39,104.43,104.29,104.4,7980.0
2022-03-31 15:20:00,104.29,104.29,104.18,104.22,6600.0,104.29,104.29,104.18,104.22,6600.0
2022-03-31 15:25:00,104.24,104.38,104.15,104.38,36546.0,104.24,104.38,104.15,104.38,36546.0
2022-03-31 15:30:00,104.37,104.41,104.08,104.11,20154.0,104.37,104.41,104.08,104.11,20154.0
2022-03-31 15:35:00,104.11,104.5,104.1,104.48,58938.0,104.11,104.5,104.1,104.48,58938.0
2022-03-31 15:40:00,104.48,104.58,104.17,104.17,66480.0,104.48,104.58,104.17,104.17,66480.0
2022-03-31 15:45:00,104.23,104.43,104.19,104.26,48936.0,104.23,104.43,104.19,104.26,48936.0
2022-03-31 15:50:00,104.17,104.36,103.73,103.73,106224.0,104.17,104.36,103.73,103.73,106224.0
2022-03-31 15:55:00,103.81,104.0,103.71,103.74,250512.0,103.81,104.0,103.71,103.74,250512.0
2022-04-01 09:30:00,103.55,104.56,103.52,103.83,148710.0,103.55,104.56,103.52,103.83,148710.0
2022-04-01 09:35:00,103.8,103.83,103.1,103.31,89256.0,103.8,103.83,103.1,103.31,89256.0
2022-04-01 09:40:00,103.01,104.35,102.89,103.85,35454.0,103.01,104.35,102.89,103.85,35454.0
2022-04-01 09:45:00,103.99,104.16,103.78,103.86,11094.0,103.99,104.16,103.78,103.86,11094.0
2022-04-01 09:50:00,103.86,104.06,103.31,103.47,18600.0,103.86,104.06,103.31,103.47,18600.0
2022-04-01 09:55:00,103.58,104.21,103.24,104.21,48276.0,103.58,104.21,103.24,104.21,48276.0
2022-04-01 10:00:00,104.17,104.46,103.95,104.39,58308.0,104.17,104.46,103.95,104.39,58308.0
2022-04-01 10:05:00,104.21,104.63,104.21,104.57,65568.0,104.21,104.63,104.21,104.57,65568.0
2022-04-01 10:10:00,104.47,104.6,104.14,104.57,35364.0,104.47,104.6,104.14,104.57,35364.0
2022-04-01 10:15:00,104.63,105.02,104.26,104.26,64440.0,104.63,105.02,104.26,104.26,64440.0
2022-04-01 10:20:00,104.47,104.47,104.05,104.21,31374.0,104.47,104.47,104.05,104.21,31374.0
2022-04-01 10:25:00,104.07,104.67,104.07,104.57,56202.0,104.07,104.67,104.07,104.57,56202.0
2022-04-01 10:30:00,104.6,104.71,104.31,104.47,66432.0,104.6,104.71,104.31,104.47,66432.0
2022-04-01 10:35:00,104.52,104.91,104.52,104.57,23586.0,104.52,104.91,104.52,104.57,23586.0
2022-04-01 10:40:00,104.51,104.58,104.2,104.2,16962.0,104.51,104.58,104.2,104.2,16962.0
2022-04-01 10:45:00,104.18,104.55,104.16,104.46,17712.0,104.18,104.55,104.16,104.46,17712.0
2022-04-01 10:50:00,104.51,104.51,103.96,104.21,29436.0,104.51,104.51,103.96,104.21,29436.0
2022-04-01 10:55:00,104.25,104.31,104.04,104.04,12918.0,104.25,104.31,104.04,104.04,12918.0
2022-04-01 11:00:00,104.14,104.28,103.77,104.21,39870.0,104.14,104.28,103.77,104.21,39870.0
2022-04-01 11:05:00,104.15,104.2,103.92,104.17,14400.0,104.15,104.2,103.92,104.17,14400.0
2022-04-01 11:10:00,104.16,104.2,103.61,103.63,227364.0,104.16,104.2,103.61,103.63,227364.0
2022-04-01 11:15:00,103.66,103.75,103.5,103.75,682044.0,103.66,103.75,103.5,103.75,682044.0
2022-04-01 11:20:00,103.71,103.87,103.48,103.57,26082.0,103.71,103.87,103.48,103.57,26082.0
2022-04-01 11:25:00,103.56,103.58,103.05,103.17,63678.0,103.56,103.58,103.05,103.17,63678.0
2022-04-01 11:30:00,103.11,103.15,102.63,102.8,36222.0,103.11,103.15,102.63,102.8,36222.0
2022-04-01 11:35:00,102.73,102.73,102.19,102.52,68952.0,102.73,102.73,102.19,102.52,68952.0
2022-04-01 11:40:00,102.53,102.83,102.33,102.34,46206.0,102.53,102.83,102.33,102.34,46206.0
2022-04-01 11:45:00,102.42,102.75,102.4,102.64,39768.0,102.42,102.75,102.4,102.64,39768.0
2022-04-01 11:50:00,102.64,102.79,102.5,102.54,40554.0,102.64,102.79,102.5,102.54,40554.0
2022-04-01 11:55:00,102.49,102.55,102.3,102.48,65400.0,102.49,102.55,102.3,102.48,65400.0
2022-04-01 12:00:00,102.43,102.45,102.17,102.22,34392.0,102.43,102.45,102.17,102.22,34392.0
2022-04-01 12:05:00,102.25,102.56,102.24,102.54,29874.0,102.25,102.56,102.24,102.54,29874.0
2022-04-01 12:10:00,102.5,102.5,102.28,102.29,23598.0,102.5,102.5,102.28,102.29,23598.0
2022-04-01 12:15:00,102.44,102.44,101.85,101.94,36828.0,102.44,102.44,101.85,101.94,36828.0
2022-04-01 12:20:00,101.89,102.38,101.86,102.25,41562.0,101.89,102.38,101.86,102.25,41562.0
2022-04-01 12:25:00,102.34,102.42,102.11,102.19,21708.0,102.34,102.42,102.11,102.19,21708.0
2022-04-01 12:30:00,102.13,102.42,102.06,102.37,47286.0,102.13,102.42,102.06,102.37,47286.0
2022-04-01 12:35:00,102.39,102.39,102.14,102.31,10878.0,102.39,102.39,102.14,102.31,10878.0
2022-04-01 12:40:00,102.21,102.38,102.11,102.31,27378.0,102.21,102.38,102.11,102.31,27378.0
2022-04-01 12:45:00,102.28,102.55,102.18,102.42,23406.0,102.28,102.55,102.18,102.42,23406.0
2022-04-01 12:50:00,102.42,102.52,102.27,102.29,19140.0,102.42,102.52,102.27,102.29,19140.0
2022-04-01 12:55:00,102.29,102.35,102.16,102.27,22464.0,102.29,102.35,102.16,102.27,22464.0
2022-04-01 13:00:00,102.19,102.27,102.11,102.27,12174.0,102.19,102.27,102.11,102.27,12174.0
2022-04-01 13:05:00,102.32,102.42,102.19,102.26,15618.0,102.32,102.42,102.19,102.26,15618.0
2022-04-01 13:10:00,102.26,102.26,102.07,102.09,21216.0,102.26,102.26,102.07,102.09,21216.0
2022-04-01 13:15:00,102.15,102.18,101.96,102.11,68646.0,102.15,102.18,101.96,102.11,68646.0
2022-04-01 13:20:00,102.08,102.3,102.0,102.2,10050.0,102.08,102.3,102.0,102.2,10050.0
2022-04-01 13:25:00,102.14,102.25,102.1,102.23,13356.0,102.14,102.25,102.1,102.23,13356.0
2022-04-01 13:30:00,102.19,102.36,102.19,102.32,20304.0,102.19,102.36,102.19,102.32,20304.0
2022-04-01 13:35:00,102.32,102.54,102.32,102.38,9030.0,102.32,102.54,102.32,102.38,9030.0
2022-04-01 13:40:00,102.39,102.47,102.28,102.29,22500.0,102.39,102.47,102.28,102.29,22500.0
2022-04-01 13:45:00,102.18,102.19,101.62,102.03,92610.0,102.18,102.19,101.62,102.03,92610.0
2022-04-01 13:50:00,101.98,101.98,101.6,101.64,22026.0,101.98,101.98,101.6,101.64,22026.0
2022-04-01 13:55:00,101.59,102.09,101.59,102.03,34452.0,101.59,102.09,101.59,102.03,34452.0
2022-04-01 14:00:00,102.03,102.08,101.88,101.91,19356.0,102.03,102.08,101.88,101.91,19356.0
2022-04-01 14:05:00,102.0,102.05,101.79,101.9,33906.0,102.0,102.05,101.79,101.9,33906.0
2022-04-01 14:10:00,101.87,101.94,101.78,101.86,36066.0,101.87,101.94,101.78,101.86,36066.0
2022-04-01 14:15:00,101.83,101.91,101.78,101.81,56718.0,101.83,101.91,101.78,101.81,56718.0
2022-04-01 14:20:00,101.71,101.88,101.71,101.88,41082.0,101.71,101.88,101.71,101.88,41082.0
2022-04-01 14:25:00,101.92,101.99,101.87,101.99,22320.0,101.92,101.99,101.87,101.99,22320.0
2022-04-01 14:30:00,101.97,102.12,101.96,102.06,15258.0,101.97,102.12,101.96,102.06,15258.0
2022-04-01 14:35:00,102.24,102.24,101.88,102.0,35940.0,102.24,102.24,101.88,102.0,35940.0
2022-04-01 14:40:00,101.96,102.28,101.96,102.27,18852.0,101.96,102.28,101.96,102.27,18852.0
2022-04-01 14:45:00,102.2,102.26,102.02,102.08,33102.0,102.2,102.26,102.02,102.08,33102.0
2022-04-01 14:50:00,102.13,102.13,101.67,101.79,77088.0,102.13,102.13,101.67,101.79,77088.0
2022-04-01 14:55:00,101.81,101.86,101.6,101.6,69270.0,101.81,101.86,101.6,101.6,69270.0
2022-04-01 15:00:00,101.62,101.88,101.62,101.83,32610.0,101.62,101.88,101.62,101.83,32610.0
2022-04-01 15:05:00,101.87,101.87,101.52,101.59,33000.0,101.87,101.87,101.52,101.59,33000.0
2022-04-01 15:10:00,101.66,101.75,101.18,101.38,34410.0,101.66,101.75,101.18,101.38,34410.0
2022-04-01 15:15:00,101.37,101.42,101.1,101.1,27516.0,101.37,101.42,101.1,101.1,27516.0
2022-04-01 15:20:00,101.12,101.27,101.07,101.07,26148.0,101.12,101.27,101.07,101.07,26148.0
2022-04-01 15:25:00,101.07,101.25,101.0,101.16,74568.0,101.07,101.25,101.0,101.16,74568.0
2022-04-01 15:30:00,101.13,101.18,100.96,101.14,45066.0,101.13,101.18,100.96,101.14,45066.0
2022-04-01 15:35:00,101.14,101.33,100.93,101.26,68598.0,101.14,101.33,100.93,101.26,68598.0
2022-04-01 15:40:00,101.26,101.3,100.92,101.09,63636.0,101.26,101.3,100.92,101.09,63636.0
2022-04-01 15:45:00,101.12,101.43,101.09,101.36,74910.0,101.12,101.43,101.09,101.36,74910.0
2022-04-01 15:50:00,101.49,101.88,101.44,101.8,153054.0,101.49,101.88,101.44,101.8,153054.0
2022-04-01 15:55:00,101.87,101.94,101.64,101.86,197064.0,101.87,101.94,101.64,101.86,197064.0
2022-04-04 09:30:00,102.69,103.32,102.25,102.75,133350.0,102.69,103.32,102.25,102.75,133350.0
2022-04-04 09:35:00,102.75,103.67,102.75,103.44,90744.0,102.75,103.67,102.75,103.44,90744.0
2022-04-04 09:40:00,103.53,104.17,103.49,103.49,114012.0,103.53,104.17,103.49,103.49,114012.0
2022-04-04 09:45:00,103.55,103.81,103.41,103.78,15600.0,103.55,103.81,103.41,103.78,15600.0
2022-04-04 09:50:00,103.82,103.99,103.58,103.73,30174.0,103.82,103.99,103.58,103.73,30174.0
2022-04-04 09:55:00,103.67,103.85,103.6,103.76,21324.0,103.67,103.85,103.6,103.76,21324.0
2022-04-04 10:00:00,104.0,104.0,103.67,103.75,21732.0,104.0,104.0,103.67,103.75,21732.0
2022-04-04 10:05:00,103.67,103.9,103.67,103.88,13080.0,103.67,103.9,103.67,103.88,13080.0
2022-04-04 10:10:00,103.97,103.98,103.75,103.78,20148.0,103.97,103.98,103.75,103.78,20148.0
2022-04-04 10:15:00,103.72,103.8,103.43,103.47,19800.0,103.72,103.8,103.43,103.47,19800.0
2022-04-04 10:20:00,103.42,103.7,103.4,103.52,23310.0,103.42,103.7,103.4,103.52,23310.0
2022-04-04 10:25:00,103.5,103.83,103.43,103.75,23628.0,103.5,103.83,103.43,103.75,23628.0
2022-04-04 10:30:00,103.62,103.83,103.62,103.83,48444.0,103.62,103.83,103.62,103.83,48444.0
2022-04-04 10:35:00,103.83,103.98,103.75,103.91,36810.0,103.83,103.98,103.75,103.91,36810.0
2022-04-04 10:40:00,103.93,103.93,103.61,103.77,25494.0,103.93,103.93,103.61,103.77,25494.0
2022-04-04 10:45:00,103.79,104.03,103.79,104.03,57276.0,103.79,104.03,103.79,104.03,57276.0
2022-04-04 10:50:00,104.04,104.1,103.76,103.9,165906.0,104.04,104.1,103.76,103.9,165906.0
2022-04-04 10:55:00,103.95,104.07,103.5,103.5,32688.0,103.95,104.07,103.5,103.5,32688.0
2022-04-04 11:00:00,103.4,103.72,103.4,103.58,28458.0,103.4,103.72,103.4,103.58,28458.0
2022-04-04 11:05:00,103.65,103.7,103.5,103.57,23946.0,103.65,103.7,103.5,103.57,23946.0
2022-04-04 11:10:00,103.6,103.69,103.48,103.6,11400.0,103.6,103.69,103.48,103.6,11400.0
2022-04-04 11:15:00,103.6,103.6,103.07,103.08,77772.0,103.6,103.6,103.07,103.08,77772.0
2022-04-04 11:20:00,103.09,103.16,102.71,102.79,53532.0,103.09,103.16,102.71,102.79,53532.0
2022-04-04 11:25:00,102.76,103.29,102.76,103.11,34422.0,102.76,103.29,102.76,103.11,34422.0
2022-04-04 11:30:00,103.24,103.56,103.24,103.56,9600.0,103.24,103.56,103.24,103.56,9600.0
2022-04-04 11:35:00,103.54,103.54,103.33,103.36,34098.0,103.54,103.54,103.33,103.36,34098.0
2022-04-04 11:40:00,103.37,103.38,103.03,103.23,109410.0,103.37,103.38,103.03,103.23,109410.0
2022-04-04 11:45:00,103.32,103.5,103.19,103.5,29100.0,103.32,103.5,103.19,103.5,29100.0
2022-04-04 11:50:00,103.46,103.79,103.46,103.6,13794.0,103.46,103.79,103.46,103.6,13794.0
2022-04-04 11:55:00,103.52,103.61,103.48,103.57,4800.0,103.52,103.61,103.48,103.57,4800.0
2022-04-04 12:00:00,103.69,104.0,103.69,104.0,9000.0,103.69,104.0,103.69,104.0,9000.0
2022-04-04 12:05:00,103.99,104.03,103.95,103.99,10182.0,103.99,104.03,103.95,103.99,10182.0
2022-04-04 12:10:00,103.97,103.97,103.81,103.95,9708.0,103.97,103.97,103.81,103.95,9708.0
2022-04-04 12:15:00,103.97,103.99,103.85,103.96,19500.0,103.97,103.99,103.85,103.96,19500.0
2022-04-04 12:20:00,103.99,104.15,103.99,104.06,18576.0,103.99,104.15,103.99,104.06,18576.0
2022-04-04 12:25:00,104.01,104.17,104.01,104.11,15798.0,104.01,104.17,104.01,104.11,15798.0
2022-04-04 12:30:00,104.12,104.31,104.12,104.25,15936.0,104.12,104.31,104.12,104.25,15936.0
2022-04-04 12:35:00,104.25,104.33,104.1,104.11,20238.0,104.25,104.33,104.1,104.11,20238.0
2022-04-04 12:40:00,104.08,104.09,103.92,104.09,29778.0,104.08,104.09,103.92,104.09,29778.0
2022-04-04 12:45:00,104.09,104.15,103.99,104.01,25578.0,104.09,104.15,103.99,104.01,25578.0
2022-04-04 12:50:00,104.06,104.07,103.93,103.97,22278.0,104.06,104.07,103.93,103.97,22278.0
2022-04-04 12:55:00,103.9,103.95,103.77,103.77,42600.0,103.9,103.95,103.77,103.77,42600.0
2022-04-04 13:00:00,103.83,104.11,103.83,104.02,18960.0,103.83,104.11,103.83,104.02,18960.0
2022-04-04 13:05:00,103.85,104.04,103.79,104.02,22890.0,103.85,104.04,103.79,104.02,22890.0
2022-04-04 13:10:00,103.98,104.0,103.85,104.0,15096.0,103.98,104.0,103.85,104.0,15096.0
2022-04-04 13:15:00,104.01,104.05,103.91,103.96,11394.0,104.01,104.05,103.91,103.96,11394.0
2022-04-04 13:20:00,103.97,104.01,103.86,103.95,10002.0,103.97,104.01,103.86,103.95,10002.0
2022-04-04 13:25:00,103.98,103.98,103.82,103.87,5400.0,103.98,103.98,103.82,103.87,5400.0
2022-04-04 13:30:00,103.79,103.9,103.6,103.9,26448.0,103.79,103.9,103.6,103.9,26448.0
2022-04-04 13:35:00,103.94,104.05,103.85,103.99,42120.0,103.94,104.05,103.85,103.99,42120.0
2022-04-04 13:40:00,104.04,104.11,104.02,104.1,9900.0,104.04,104.11,104.02,104.1,9900.0
2022-04-04 13:45:00,104.1,104.11,104.0,104.11,8838.0,104.1,104.11,104.0,104.11,8838.0
2022-04-04 13:50:00,104.11,104.17,104.07,104.13,19230.0,104.11,104.17,104.07,104.13,19230.0
2022-04-04 13:55:00,104.14,104.17,104.12,104.13,10764.0,104.14,104.17,104.12,104.13,10764.0
2022-04-04 14:00:00,104.01,104.02,103.93,103.93,8766.0,104.01,104.02,103.93,103.93,8766.0
2022-04-04 14:05:00,103.92,103.92,103.7,103.8,15516.0,103.92,103.92,103.7,103.8,15516.0
2022-04-04 14:10:00,103.86,103.91,103.8,103.83,18846.0,103.86,103.91,103.8,103.83,18846.0
2022-04-04 14:15:00,103.77,103.89,103.74,103.81,7782.0,103.77,103.89,103.74,103.81,7782.0
2022-04-04 14:20:00,103.91,104.02,103.65,103.83,25986.0,103.91,104.02,103.65,103.83,25986.0
2022-04-04 14:25:00,103.85,104.06,103.77,104.06,18162.0,103.85,104.06,103.77,104.06,18162.0
2022-04-04 14:30:00,103.97,104.02,103.96,104.02,3600.0,103.97,104.02,103.96,104.02,3600.0
2022-04-04 14:35:00,104.06,104.1,104.02,104.09,6174.0,104.06,104.1,104.02,104.09,6174.0
2022-04-04 14:40:00,104.08,104.17,104.04,104.17,18600.0,104.08,104.17,104.04,104.17,18600.0
2022-04-04 14:45:00,104.14,104.26,104.12,104.2,23826.0,104.14,104.26,104.12,104.2,23826.0
2022-04-04 14:50:00,104.21,104.42,104.17,104.37,35826.0,104.21,104.42,104.17,104.37,35826.0
2022-04-04 14:55:00,104.38,104.47,104.31,104.42,39612.0,104.38,104.47,104.31,104.42,39612.0
2022-04-04 15:00:00,104.42,104.59,104.42,104.5,54396.0,104.42,104.59,104.42,104.5,54396.0
2022-04-04 15:05:00,104.5,104.58,104.39,104.45,72168.0,104.5,104.58,104.39,104.45,72168.0
2022-04-04 15:10:00,104.45,104.45,104.36,104.38,12942.0,104.45,104.45,104.36,104.38,12942.0
2022-04-04 15:15:00,104.51,104.65,104.49,104.56,19812.0,104.51,104.65,104.49,104.56,19812.0
2022-04-04 15:20:00,104.52,104.67,104.52,104.65,32406.0,104.52,104.67,104.52,104.65,32406.0
2022-04-04 15:25:00,104.67,104.67,104.6,104.66,30576.0,104.67,104.67,104.6,104.66,30576.0
2022-04-04 15:30:00,104.61,104.72,104.56,104.69,81594.0,104.61,104.72,104.56,104.69,81594.0
2022-04-04 15:35:00,104.67,104.96,104.67,104.85,48342.0,104.67,104.96,104.67,104.85,48342.0
2022-04-04 15:40:00,104.82,104.82,104.54,104.54,40584.0,104.82,104.82,104.54,104.54,40584.0
2022-04-04 15:45:00,104.57,104.73,104.45,104.67,91572.0,104.57,104.73,104.45,104.67,91572.0
2022-04-04 15:50:00,104.71,104.94,104.57,104.82,148548.0,104.71,104.94,104.57,104.82,148548.0
2022-04-04 15:55:00,104.77,104.8,104.59,104.59,182718.0,104.77,104.8,104.59,104.59,182718.0
2022-04-05 09:30:00,104.67,104.99,104.11,104.2,77304.0,104.67,104.99,104.11,104.2,77304.0
2022-04-05 09:35:00,104.49,105.21,104.39,105.07,17076.0,104.49,105.21,104.39,105.07,17076.0
2022-04-05 09:40:00,105.03,105.04,104.18,104.83,43020.0,105.03,105.04,104.18,104.83,43020.0
2022-04-05 09:45:00,104.83,105.17,104.75,104.89,25344.0,104.83,105.17,104.75,104.89,25344.0
2022-04-05 09:50:00,104.83,104.83,104.19,104.71,112836.0,104.83,104.83,104.19,104.71,112836.0
2022-04-05 09:55:00,104.58,104.89,104.58,104.82,14022.0,104.58,104.89,104.58,104.82,14022.0
2022-04-05 10:00:00,104.68,104.85,104.43,104.79,15630.0,104.68,104.85,104.43,104.79,15630.0
2022-04-05 10:05:00,104.53,104.54,103.52,103.67,204522.0,104.53,104.54,103.52,103.67,204522.0
2022-04-05 10:10:00,103.66,103.7,103.47,103.63,28032.0,103.66,103.7,103.47,103.63,28032.0
2022-04-05 10:15:00,103.64,104.31,103.64,104.18,41940.0,103.64,104.31,103.64,104.18,41940.0
2022-04-05 10:20:00,104.17,104.25,103.9,104.1,54714.0,104.17,104.25,103.9,104.1,54714.0
2022-04-05 10:25:00,104.04,104.04,103.71,103.89,60768.0,104.04,104.04,103.71,103.89,60768.0
2022-04-05 10:30:00,103.84,103.89,103.34,103.66,104694.0,103.84,103.89,103.34,103.66,104694.0
2022-04-05 10:35:00,103.8,104.1,103.46,103.59,81156.0,103.8,104.1,103.46,103.59,81156.0
2022-04-05 10:40:00,103.63,103.65,103.28,103.44,44160.0,103.63,103.65,103.28,103.44,44160.0
2022-04-05 10:45:00,103.38,103.58,103.33,103.42,33030.0,103.38,103.58,103.33,103.42,33030.0
2022-04-05 10:50:00,103.51,104.18,103.49,104.18,38124.0,103.51,104.18,103.49,104.18,38124.0
2022-04-05 10:55:00,104.18,104.32,104.08,104.22,655482.0,104.18,104.32,104.08,104.22,655482.0
2022-04-05 11:00:00,104.32,104.34,103.83,103.83,41316.0,104.32,104.34,103.83,103.83,41316.0
2022-04-05 11:05:00,103.98,103.98,103.44,103.44,32190.0,103.98,103.98,103.44,103.44,32190.0
2022-04-05 11:10:00,103.44,103.82,103.44,103.64,24384.0,103.44,103.82,103.44,103.64,24384.0
2022-04-05 11:15:00,103.64,103.78,103.27,103.33,52662.0,103.64,103.78,103.27,103.33,52662.0
2022-04-05 11:20:00,103.35,103.48,103.24,103.3,41916.0,103.35,103.48,103.24,103.3,41916.0
2022-04-05 11:25:00,103.31,103.43,103.27,103.4,16800.0,103.31,103.43,103.27,103.4,16800.0
2022-04-05 11:30:00,103.37,103.57,103.36,103.42,26244.0,103.37,103.57,103.36,103.42,26244.0
2022-04-05 11:35:00,103.34,103.41,103.1,103.15,15828.0,103.34,103.41,103.1,103.15,15828.0
2022-04-05 11:40:00,103.19,103.2,102.83,102.93,15480.0,103.19,103.2,102.83,102.93,15480.0
2022-04-05 11:45:00,102.87,102.91,102.7,102.71,30114.0,102.87,102.91,102.7,102.71,30114.0
2022-04-05 11:50:00,102.71,102.8,102.68,102.75,26262.0,102.71,102.8,102.68,102.75,26262.0
2022-04-05 11:55:00,102.79,102.95,102.75,102.84,54582.0,102.79,102.95,102.75,102.84,54582.0
2022-04-05 12:00:00,102.84,102.93,102.72,102.75,30438.0,102.84,102.93,102.72,102.75,30438.0
2022-04-05 12:05:00,102.82,102.94,102.74,102.9,41424.0,102.82,102.94,102.74,102.9,41424.0
2022-04-05 12:10:00,102.88,102.93,102.79,102.79,36216.0,102.88,102.93,102.79,102.79,36216.0
2022-04-05 12:15:00,102.76,102.8,102.53,102.53,133026.0,102.76,102.8,102.53,102.53,133026.0
2022-04-05 12:20:00,102.59,102.65,102.05,102.09,149364.0,102.59,102.65,102.05,102.09,149364.0
2022-04-05 12:25:00,102.1,102.1,101.96,102.08,27852.0,102.1,102.1,101.96,102.08,27852.0
2022-04-05 12:30:00,102.08,102.13,101.84,101.84,36654.0,102.08,102.13,101.84,101.84,36654.0
2022-04-05 12:35:00,101.83,102.1,101.81,102.1,22200.0,101.83,102.1,101.81,102.1,22200.0
2022-04-05 12:40:00,102.03,102.4,102.03,102.16,44184.0,102.03,102.4,102.03,102.16,44184.0
2022-04-05 12:45:00,102.14,102.63,102.1,102.6,10200.0,102.14,102.63,102.1,102.6,10200.0
2022-04-05 12:50:00,102.57,102.6,102.41,102.46,27702.0,102.57,102.6,102.41,102.46,27702.0
2022-04-05 12:55:00,102.56,102.96,102.54,102.83,31140.0,102.56,102.96,102.54,102.83,31140.0
2022-04-05 13:00:00,102.87,102.98,102.87,102.9,22824.0,102.87,102.98,102.87,102.9,22824.0
2022-04-05 13:05:00,102.9,102.93,102.69,102.81,20340.0,102.9,102.93,102.69,102.81,20340.0
2022-04-05 13:10:00,102.86,102.97,102.84,102.96,25506.0,102.86,102.97,102.84,102.96,25506.0
2022-04-05 13:15:00,102.95,103.31,102.91,103.25,23052.0,102.95,103.31,102.91,103.25,23052.0
2022-04-05 13:20:00,103.2,103.25,103.19,103.25,16500.0,103.2,103.25,103.19,103.25,16500.0
2022-04-05 13:25:00,103.25,103.36,103.22,103.26,24396.0,103.25,103.36,103.22,103.26,24396.0
2022-04-05 13:30:00,103.27,103.27,103.01,103.01,16740.0,103.27,103.27,103.01,103.01,16740.0
2022-04-05 13:35:00,103.0,103.31,103.0,103.14,22200.0,103.0,103.31,103.0,103.14,22200.0
2022-04-05 13:40:00,103.14,103.16,102.94,103.0,51066.0,103.14,103.16,102.94,103.0,51066.0
2022-04-05 13:45:00,103.0,103.0,102.75,102.86,9924.0,103.0,103.0,102.75,102.86,9924.0
2022-04-05 13:50:00,102.93,102.99,102.83,102.89,14874.0,102.93,102.99,102.83,102.89,14874.0
2022-04-05 13:55:00,102.91,103.11,102.91,103.03,15600.0,102.91,103.11,102.91,103.03,15600.0
2022-04-05 14:00:00,102.92,103.02,102.71,102.78,22554.0,102.92,103.02,102.71,102.78,22554.0
2022-04-05 14:05:00,102.82,103.0,102.8,102.86,9000.0,102.82,103.0,102.8,102.86,9000.0
2022-04-05 14:10:00,102.86,102.98,102.83,102.98,6000.0,102.86,102.98,102.83,102.98,6000.0
2022-04-05 14:15:00,103.07,103.23,103.07,103.23,13542.0,103.07,103.23,103.07,103.23,13542.0
2022-04-05 14:20:00,103.33,103.47,103.25,103.29,12342.0,103.33,103.47,103.25,103.29,12342.0
2022-04-05 14:25:00,103.37,103.45,103.3,103.3,12600.0,103.37,103.45,103.3,103.3,12600.0
2022-04-05 14:30:00,103.29,103.43,103.23,103.37,12252.0,103.29,103.43,103.23,103.37,12252.0
2022-04-05 14:35:00,103.45,103.58,103.29,103.29,22800.0,103.45,103.58,103.29,103.29,22800.0
2022-04-05 14:40:00,103.29,103.59,103.29,103.59,26124.0,103.29,103.59,103.29,103.59,26124.0
2022-04-05 14:45:00,103.66,103.74,103.53,103.58,17784.0,103.66,103.74,103.53,103.58,17784.0
2022-04-05 14:50:00,103.57,103.64,103.49,103.57,18000.0,103.57,103.64,103.49,103.57,18000.0
2022-04-05 14:55:00,103.55,103.55,103.34,103.36,23058.0,103.55,103.55,103.34,103.36,23058.0
2022-04-05 15:00:00,103.35,103.47,103.2,103.23,20712.0,103.35,103.47,103.2,103.23,20712.0
2022-04-05 15:05:00,103.21,103.25,103.0,103.0,15858.0,103.21,103.25,103.0,103.0,15858.0
2022-04-05 15:10:00,103.03,103.03,102.92,103.02,17178.0,103.03,103.03,102.92,103.02,17178.0
2022-04-05 15:15:00,102.94,103.03,102.94,102.99,26904.0,102.94,103.03,102.94,102.99,26904.0
2022-04-05 15:20:00,102.95,103.06,102.91,103.03,20130.0,102.95,103.06,102.91,103.03,20130.0
2022-04-05 15:25:00,102.98,103.33,102.89,103.24,54564.0,102.98,103.33,102.89,103.24,54564.0
2022-04-05 15:30:00,103.21,103.27,102.75,102.88,79464.0,103.21,103.27,102.75,102.88,79464.0
2022-04-05 15:35:00,102.87,103.02,102.85,102.96,24420.0,102.87,103.02,102.85,102.96,24420.0
2022-04-05 15:40:00,102.98,103.36,102.95,103.36,74214.0,102.98,103.36,102.95,103.36,74214.0
2022-04-05 15:45:00,103.39,103.41,103.07,103.07,65766.0,103.39,103.41,103.07,103.07,65766.0
2022-04-05 15:50:00,103.04,103.63,103.02,103.48,96036.0,103.04,103.63,103.02,103.48,96036.0
2022-04-05 15:55:00,103.5,103.66,103.43,103.48,95982.0,103.5,103.66,103.43,103.48,95982.0
2022-04-06 09:30:00,101.44,101.83,100.99,101.38,168372.0,101.44,101.83,100.99,101.38,168372.0
2022-04-06 09:35:00,101.29,101.33,100.58,101.07,68304.0,101.29,101.33,100.58,101.07,68304.0
2022-04-06 09:40:00,101.07,101.27,100.49,100.49,51888.0,101.07,101.27,100.49,100.49,51888.0
2022-04-06 09:45:00,100.44,100.89,100.26,100.39,44286.0,100.44,100.89,100.26,100.39,44286.0
2022-04-06 09:50:00,100.63,100.9,100.27,100.64,19482.0,100.63,100.9,100.27,100.64,19482.0
2022-04-06 09:55:00,100.58,100.84,100.55,100.62,18360.0,100.58,100.84,100.55,100.62,18360.0
2022-04-06 10:00:00,100.69,100.69,100.34,100.67,30324.0,100.69,100.69,100.34,100.67,30324.0
2022-04-06 10:05:00,100.68,100.75,100.48,100.7,45702.0,100.68,100.75,100.48,100.7,45702.0
2022-04-06 10:10:00,100.59,101.13,100.45,101.13,44046.0,100.59,101.13,100.45,101.13,44046.0
2022-04-06 10:15:00,101.15,101.21,101.01,101.13,103854.0,101.15,101.21,101.01,101.13,103854.0
2022-04-06 10:20:00,101.21,101.82,101.15,101.82,101046.0,101.21,101.82,101.15,101.82,101046.0
2022-04-06 10:25:00,101.8,101.8,100.86,100.92,52668.0,101.8,101.8,100.86,100.92,52668.0
2022-04-06 10:30:00,100.92,101.51,100.92,101.47,44790.0,100.92,101.51,100.92,101.47,44790.0
2022-04-06 10:35:00,101.49,101.65,101.37,101.49,42840.0,101.49,101.65,101.37,101.49,42840.0
2022-04-06 10:40:00,101.44,102.12,101.28,102.04,45444.0,101.44,102.12,101.28,102.04,45444.0
2022-04-06 10:45:00,101.99,102.27,101.95,102.01,23184.0,101.99,102.27,101.95,102.01,23184.0
2022-04-06 10:50:00,102.01,102.03,101.74,101.84,24528.0,102.01,102.03,101.74,101.84,24528.0
2022-04-06 10:55:00,101.86,101.95,101.5,101.5,17166.0,101.86,101.95,101.5,101.5,17166.0
2022-04-06 11:00:00,101.33,101.68,101.32,101.58,15450.0,101.33,101.68,101.32,101.58,15450.0
2022-04-06 11:05:00,101.55,101.55,101.25,101.28,18072.0,101.55,101.55,101.25,101.28,18072.0
2022-04-06 11:10:00,101.31,101.43,101.12,101.26,10950.0,101.31,101.43,101.12,101.26,10950.0
2022-04-06 11:15:00,101.31,101.37,101.24,101.26,14586.0,101.31,101.37,101.24,101.26,14586.0
2022-04-06 11:20:00,101.3,101.67,101.17,101.57,16440.0,101.3,101.67,101.17,101.57,16440.0
2022-04-06 11:25:00,101.33,101.62,101.33,101.62,4800.0,101.33,101.62,101.33,101.62,4800.0
2022-04-06 11:30:00,101.53,101.53,101.34,101.34,6636.0,101.53,101.53,101.34,101.34,6636.0
2022-04-06 11:35:00,101.42,101.42,101.23,101.3,13620.0,101.42,101.42,101.23,101.3,13620.0
2022-04-06 11:40:00,101.36,101.59,101.33,101.56,11430.0,101.36,101.59,101.33,101.56,11430.0
2022-04-06 11:45:00,101.63,101.79,101.6,101.79,13560.0,101.63,101.79,101.6,101.79,13560.0
2022-04-06 11:50:00,101.83,101.91,101.73,101.91,45246.0,101.83,101.91,101.73,101.91,45246.0
2022-04-06 11:55:00,101.84,101.84,101.48,101.58,17250.0,101.84,101.84,101.48,101.58,17250.0
2022-04-06 12:00:00,101.58,101.62,101.28,101.41,36786.0,101.58,101.62,101.28,101.41,36786.0
2022-04-06 12:05:00,101.38,101.45,101.05,101.05,32802.0,101.38,101.45,101.05,101.05,32802.0
2022-04-06 12:10:00,100.86,101.07,100.86,101.07,28668.0,100.86,101.07,100.86,101.07,28668.0
2022-04-06 12:15:00,101.01,101.01,100.79,100.83,27504.0,101.01,101.01,100.79,100.83,27504.0
2022-04-06 12:20:00,100.89,100.89,100.47,100.67,47058.0,100.89,100.89,100.47,100.67,47058.0
2022-04-06 12:25:00,100.63,101.0,100.54,100.77,127278.0,100.63,101.0,100.54,100.77,127278.0
2022-04-06 12:30:00,100.6,100.85,100.56,100.75,70752.0,100.6,100.85,100.56,100.75,70752.0
2022-04-06 12:35:00,100.68,100.79,100.59,100.79,23634.0,100.68,100.79,100.59,100.79,23634.0
2022-04-06 12:40:00,100.79,100.79,100.59,100.64,25968.0,100.79,100.79,100.59,100.64,25968.0
2022-04-06 12:45:00,100.67,100.86,100.39,100.82,21738.0,100.67,100.86,100.39,100.82,21738.0
2022-04-06 12:50:00,100.72,100.95,100.72,100.94,13278.0,100.72,100.95,100.72,100.94,13278.0
2022-04-06 12:55:00,100.98,100.98,100.73,100.75,23472.0,100.98,100.98,100.73,100.75,23472.0
2022-04-06 13:00:00,100.77,100.93,100.72,100.93,16500.0,100.77,100.93,100.72,100.93,16500.0
2022-04-06 13:05:00,100.93,100.95,100.8,100.82,18540.0,100.93,100.95,100.8,100.82,18540.0
2022-04-06 13:10:00,100.85,100.9,100.66,100.66,10992.0,100.85,100.9,100.66,100.66,10992.0
2022-04-06 13:15:00,100.64,101.23,100.64,101.2,36930.0,100.64,101.23,100.64,101.2,36930.0
2022-04-06 13:20:00,101.27,101.33,101.15,101.15,64842.0,101.27,101.33,101.15,101.15,64842.0
2022-04-06 13:25:00,101.12,101.13,100.91,101.01,15600.0,101.12,101.13,100.91,101.01,15600.0
2022-04-06 13:30:00,101.02,101.15,100.97,101.12,9528.0,101.02,101.15,100.97,101.12,9528.0
2022-04-06 13:35:00,101.05,101.27,101.04,101.27,7800.0,101.05,101.27,101.04,101.27,7800.0
2022-04-06 13:40:00,101.23,101.73,101.22,101.6,58440.0,101.23,101.73,101.22,101.6,58440.0
2022-04-06 13:45:00,101.54,101.75,101.47,101.72,13188.0,101.54,101.75,101.47,101.72,13188.0
2022-04-06 13:50:00,101.67,101.79,101.41,101.5,35214.0,101.67,101.79,101.41,101.5,35214.0
2022-04-06 13:55:00,101.49,101.49,101.27,101.36,16404.0,101.49,101.49,101.27,101.36,16404.0
2022-04-06 14:00:00,101.35,101.67,101.11,101.44,96426.0,101.35,101.67,101.11,101.44,96426.0
2022-04-06 14:05:00,101.39,101.39,100.72,100.77,54804.0,101.39,101.39,100.72,100.77,54804.0
2022-04-06 14:10:00,100.81,100.89,100.58,100.58,90570.0,100.81,100.89,100.58,100.58,90570.0
2022-04-06 14:15:00,100.5,100.5,100.19,100.32,93798.0,100.5,100.5,100.19,100.32,93798.0
2022-04-06 14:20:00,100.32,100.75,100.24,100.72,64626.0,100.32,100.75,100.24,100.72,64626.0
2022-04-06 14:25:00,100.66,100.8,100.45,100.55,36564.0,100.66,100.8,100.45,100.55,36564.0
2022-04-06 14:30:00,100.72,101.22,100.69,101.21,49590.0,100.72,101.22,100.69,101.21,49590.0
2022-04-06 14:35:00,101.31,101.31,100.79,100.84,53268.0,101.31,101.31,100.79,100.84,53268.0
2022-04-06 14:40:00,100.83,100.94,100.57,100.87,139236.0,100.83,100.94,100.57,100.87,139236.0
2022-04-06 14:45:00,100.93,101.13,100.57,100.65,72222.0,100.93,101.13,100.57,100.65,72222.0
2022-04-06 14:50:00,100.67,101.13,100.63,101.13,31914.0,100.67,101.13,100.63,101.13,31914.0
2022-04-06 14:55:00,101.17,101.51,101.12,101.48,52992.0,101.17,101.51,101.12,101.48,52992.0
2022-04-06 15:00:00,101.51,101.64,101.37,101.5,37314.0,101.51,101.64,101.37,101.5,37314.0
2022-04-06 15:05:00,101.41,101.44,100.97,101.09,42234.0,101.41,101.44,100.97,101.09,42234.0
2022-04-06 15:10:00,101.11,101.15,100.86,101.15,22068.0,101.11,101.15,100.86,101.15,22068.0
2022-04-06 15:15:00,101.07,101.21,100.75,100.75,51324.0,101.07,101.21,100.75,100.75,51324.0
2022-04-06 15:20:00,100.77,100.77,100.4,100.51,29880.0,100.77,100.77,100.4,100.51,29880.0
2022-04-06 15:25:00,100.52,100.67,100.44,100.67,52542.0,100.52,100.67,100.44,100.67,52542.0
2022-04-06 15:30:00,100.62,100.77,100.41,100.41,57594.0,100.62,100.77,100.41,100.41,57594.0
2022-04-06 15:35:00,100.46,101.02,100.46,101.02,26562.0,100.46,101.02,100.46,101.02,26562.0
2022-04-06 15:40:00,100.95,101.03,100.76,100.96,51846.0,100.95,101.03,100.76,100.96,51846.0
2022-04-06 15:45:00,100.93,101.37,100.77,101.23,64836.0,100.93,101.37,100.77,101.23,64836.0
2022-04-06 15:50:00,101.22,101.43,101.02,101.33,152928.0,101.22,101.43,101.02,101.33,152928.0
2022-04-06 15:55:00,101.32,101.42,100.84,101.13,360102.0,101.32,101.42,100.84,101.13,360102.0
2022-04-07 09:30:00,100.63,102.01,100.63,102.0,149682.0,100.63,102.01,100.63,102.0,149682.0
2022-04-07 09:35:00,102.03,102.83,101.71,102.5,93036.0,102.03,102.83,101.71,102.5,93036.0
2022-04-07 09:40:00,102.39,102.91,101.96,102.63,41196.0,102.39,102.91,101.96,102.63,41196.0
2022-04-07 09:45:00,102.65,103.16,102.0,102.09,54516.0,102.65,103.16,102.0,102.09,54516.0
2022-04-07 09:50:00,102.18,103.29,102.16,103.2,36066.0,102.18,103.29,102.16,103.2,36066.0
2022-04-07 09:55:00,103.3,103.48,102.92,103.32,84306.0,103.3,103.48,102.92,103.32,84306.0
2022-04-07 10:00:00,103.26,103.41,102.74,103.11,69612.0,103.26,103.41,102.74,103.11,69612.0
2022-04-07 10:05:00,103.11,103.11,102.49,102.49,14400.0,103.11,103.11,102.49,102.49,14400.0
2022-04-07 10:10:00,102.59,102.83,102.35,102.74,24432.0,102.59,102.83,102.35,102.74,24432.0
2022-04-07 10:15:00,102.73,102.73,102.42,102.64,24126.0,102.73,102.73,102.42,102.64,24126.0
2022-04-07 10:20:00,102.47,102.84,102.39,102.84,23190.0,102.47,102.84,102.39,102.84,23190.0
2022-04-07 10:25:00,102.85,103.03,102.75,102.82,59346.0,102.85,103.03,102.75,102.82,59346.0
2022-04-07 10:30:00,102.82,103.11,102.8,103.11,162708.0,102.82,103.11,102.8,103.11,162708.0
2022-04-07 10:35:00,103.15,103.27,102.49,102.49,53868.0,103.15,103.27,102.49,102.49,53868.0
2022-04-07 10:40:00,102.55,102.55,101.87,101.91,40944.0,102.55,102.55,101.87,101.91,40944.0
2022-04-07 10:45:00,101.81,101.94,101.69,101.92,33738.0,101.81,101.94,101.69,101.92,33738.0
2022-04-07 10:50:00,102.0,102.52,102.0,102.24,52908.0,102.0,102.52,102.0,102.24,52908.0
2022-04-07 10:55:00,102.34,102.4,102.14,102.29,16428.0,102.34,102.4,102.14,102.29,16428.0
2022-04-07 11:00:00,102.27,102.6,102.27,102.44,27498.0,102.27,102.6,102.27,102.44,27498.0
2022-04-07 11:05:00,102.35,102.5,102.22,102.38,18204.0,102.35,102.5,102.22,102.38,18204.0
2022-04-07 11:10:00,102.45,102.63,102.39,102.6,32526.0,102.45,102.63,102.39,102.6,32526.0
2022-04-07 11:15:00,102.62,102.62,101.79,101.79,65412.0,102.62,102.62,101.79,101.79,65412.0
2022-04-07 11:20:00,101.76,102.08,101.76,102.01,12600.0,101.76,102.08,101.76,102.01,12600.0
2022-04-07 11:25:00,102.08,102.08,101.56,101.56,14100.0,102.08,102.08,101.56,101.56,14100.0
2022-04-07 11:30:00,101.69,101.76,101.25,101.5,33390.0,101.69,101.76,101.25,101.5,33390.0
2022-04-07 11:35:00,101.57,101.72,101.44,101.44,14394.0,101.57,101.72,101.44,101.44,14394.0
2022-04-07 11:40:00,101.48,101.6,101.48,101.58,9606.0,101.48,101.6,101.48,101.58,9606.0
2022-04-07 11:45:00,101.53,101.7,101.46,101.46,5532.0,101.53,101.7,101.46,101.46,5532.0
2022-04-07 11:50:00,101.36,101.46,101.22,101.27,18978.0,101.36,101.46,101.22,101.27,18978.0
2022-04-07 11:55:00,101.21,101.31,101.13,101.19,18948.0,101.21,101.31,101.13,101.19,18948.0
2022-04-07 12:00:00,101.19,101.31,101.14,101.23,18558.0,101.19,101.31,101.14,101.23,18558.0
2022-04-07 12:05:00,101.31,101.42,101.2,101.3,11256.0,101.31,101.42,101.2,101.3,11256.0
2022-04-07 12:10:00,101.5,101.57,101.34,101.42,9042.0,101.5,101.57,101.34,101.42,9042.0
2022-04-07 12:15:00,101.37,101.48,101.28,101.44,11904.0,101.37,101.48,101.28,101.44,11904.0
2022-04-07 12:20:00,101.44,101.76,101.36,101.55,11400.0,101.44,101.76,101.36,101.55,11400.0
2022-04-07 12:25:00,101.46,101.46,101.27,101.34,7200.0,101.46,101.46,101.27,101.34,7200.0
2022-04-07 12:30:00,101.39,101.46,101.33,101.38,13074.0,101.39,101.46,101.33,101.38,13074.0
2022-04-07 12:35:00,101.33,101.38,101.2,101.2,11658.0,101.33,101.38,101.2,101.2,11658.0
2022-04-07 12:40:00,101.17,101.17,101.02,101.05,11832.0,101.17,101.17,101.02,101.05,11832.0
2022-04-07 12:45:00,100.96,101.04,100.78,100.81,11820.0,100.96,101.04,100.78,100.81,11820.0
2022-04-07 12:50:00,100.86,101.16,100.78,101.07,19518.0,100.86,101.16,100.78,101.07,19518.0
2022-04-07 12:55:00,101.28,101.39,101.2,101.36,10968.0,101.28,101.39,101.2,101.36,10968.0
2022-04-07 13:00:00,101.4,101.72,101.4,101.64,12840.0,101.4,101.72,101.4,101.64,12840.0
2022-04-07 13:05:00,101.67,101.72,101.58,101.72,29496.0,101.67,101.72,101.58,101.72,29496.0
2022-04-07 13:10:00,101.64,101.99,101.6,101.87,8466.0,101.64,101.99,101.6,101.87,8466.0
2022-04-07 13:15:00,101.89,101.89,101.82,101.82,3642.0,101.89,101.89,101.82,101.82,3642.0
2022-04-07 13:20:00,101.8,101.87,101.79,101.8,5754.0,101.8,101.87,101.79,101.8,5754.0
2022-04-07 13:25:00,101.77,102.13,101.77,101.98,14532.0,101.77,102.13,101.77,101.98,14532.0
2022-04-07 13:30:00,101.96,102.21,101.96,102.15,15984.0,101.96,102.21,101.96,102.15,15984.0
2022-04-07 13:35:00,102.14,102.38,102.14,102.24,23004.0,102.14,102.38,102.14,102.24,23004.0
2022-04-07 13:40:00,102.23,102.46,102.23,102.46,22476.0,102.23,102.46,102.23,102.46,22476.0
2022-04-07 13:45:00,102.44,102.44,102.12,102.12,11136.0,102.44,102.44,102.12,102.12,11136.0
2022-04-07 13:50:00,102.16,102.25,102.05,102.25,19344.0,102.16,102.25,102.05,102.25,19344.0
2022-04-07 13:55:00,102.38,102.83,102.38,102.83,33000.0,102.38,102.83,102.38,102.83,33000.0
2022-04-07 14:00:00,102.78,102.91,102.55,102.55,22962.0,102.78,102.91,102.55,102.55,22962.0
2022-04-07 14:05:00,102.6,102.66,102.33,102.66,18300.0,102.6,102.66,102.33,102.66,18300.0
2022-04-07 14:10:00,102.54,102.54,102.23,102.35,17442.0,102.54,102.54,102.23,102.35,17442.0
2022-04-07 14:15:00,102.32,102.38,102.17,102.26,21000.0,102.32,102.38,102.17,102.26,21000.0
2022-04-07 14:20:00,102.3,102.41,102.22,102.33,29442.0,102.3,102.41,102.22,102.33,29442.0
2022-04-07 14:25:00,102.41,102.65,102.19,102.28,25212.0,102.41,102.65,102.19,102.28,25212.0
2022-04-07 14:30:00,102.42,102.42,102.18,102.34,11892.0,102.42,102.42,102.18,102.34,11892.0
2022-04-07 14:35:00,102.47,102.61,102.34,102.61,21534.0,102.47,102.61,102.34,102.61,21534.0
2022-04-07 14:40:00,102.49,102.65,102.46,102.57,9204.0,102.49,102.65,102.46,102.57,9204.0
2022-04-07 14:45:00,102.56,102.76,102.45,102.76,6708.0,102.56,102.76,102.45,102.76,6708.0
2022-04-07 14:50:00,102.68,102.84,102.67,102.81,13140.0,102.68,102.84,102.67,102.81,13140.0
2022-04-07 14:55:00,102.87,102.92,102.73,102.88,20154.0,102.87,102.92,102.73,102.88,20154.0
2022-04-07 15:00:00,102.92,103.02,102.85,102.92,31152.0,102.92,103.02,102.85,102.92,31152.0
2022-04-07 15:05:00,102.94,103.04,102.94,103.03,10902.0,102.94,103.04,102.94,103.03,10902.0
2022-04-07 15:10:00,103.06,103.19,103.05,103.19,26682.0,103.06,103.19,103.05,103.19,26682.0
2022-04-07 15:15:00,103.2,103.3,103.03,103.1,38706.0,103.2,103.3,103.03,103.1,38706.0
2022-04-07 15:20:00,103.06,103.1,102.68,102.7,131688.0,103.06,103.1,102.68,102.7,131688.0
2022-04-07 15:25:00,102.67,102.77,102.54,102.7,24780.0,102.67,102.77,102.54,102.7,24780.0
2022-04-07 15:30:00,102.69,102.86,102.69,102.77,23550.0,102.69,102.86,102.69,102.77,23550.0
2022-04-07 15:35:00,102.79,103.0,102.76,103.0,40110.0,102.79,103.0,102.76,103.0,40110.0
2022-04-07 15:40:00,103.04,103.08,102.66,102.71,37848.0,103.04,103.08,102.66,102.71,37848.0
2022-04-07 15:45:00,102.72,102.86,102.56,102.65,77760.0,102.72,102.86,102.56,102.65,77760.0
2022-04-07 15:50:00,102.69,102.74,102.41,102.73,138666.0,102.69,102.74,102.41,102.73,138666.0
2022-04-07 15:55:00,102.72,102.81,102.55,102.79,344982.0,102.72,102.81,102.55,102.79,344982.0
2022-04-08 09:30:00,102.09,102.19,101.31,101.31,125940.0,102.09,102.19,101.31,101.31,125940.0
2022-04-08 09:35:00,101.42,101.59,101.0,101.4,43152.0,101.42,101.59,101.0,101.4,43152.0
2022-04-08 09:40:00,101.21,101.49,101.0,101.39,46398.0,101.21,101.49,101.0,101.39,46398.0
2022-04-08 09:45:00,101.21,101.74,101.19,101.51,39432.0,101.21,101.74,101.19,101.51,39432.0
2022-04-08 09:50:00,101.36,101.55,100.83,100.83,67614.0,101.36,101.55,100.83,100.83,67614.0
2022-04-08 09:55:00,100.9,101.02,100.67,100.67,36720.0,100.9,101.02,100.67,100.67,36720.0
2022-04-08 10:00:00,100.63,101.17,100.58,101.14,30846.0,100.63,101.17,100.58,101.14,30846.0
2022-04-08 10:05:00,101.13,101.41,101.07,101.33,17100.0,101.13,101.41,101.07,101.33,17100.0
2022-04-08 10:10:00,101.33,101.33,100.81,100.83,39714.0,101.33,101.33,100.81,100.83,39714.0
2022-04-08 10:15:00,100.91,101.13,100.87,101.13,14196.0,100.91,101.13,100.87,101.13,14196.0
2022-04-08 10:20:00,101.08,101.83,101.08,101.74,268776.0,101.08,101.83,101.08,101.74,268776.0
2022-04-08 10:25:00,101.75,102.07,101.52,101.52,43302.0,101.75,102.07,101.52,101.52,43302.0
2022-04-08 10:30:00,101.66,101.94,101.57,101.78,30114.0,101.66,101.94,101.57,101.78,30114.0
2022-04-08 10:35:00,101.83,101.98,101.67,101.73,15660.0,101.83,101.98,101.67,101.73,15660.0
2022-04-08 10:40:00,101.83,101.93,101.53,101.54,19146.0,101.83,101.93,101.53,101.54,19146.0
2022-04-08 10:45:00,101.45,101.58,101.17,101.2,15828.0,101.45,101.58,101.17,101.2,15828.0
2022-04-08 10:50:00,101.4,101.93,101.4,101.87,12840.0,101.4,101.93,101.4,101.87,12840.0
2022-04-08 10:55:00,101.85,102.06,101.74,102.06,17640.0,101.85,102.06,101.74,102.06,17640.0
2022-04-08 11:00:00,101.96,102.16,101.96,101.98,16830.0,101.96,102.16,101.96,101.98,16830.0
2022-04-08 11:05:00,102.07,102.22,101.94,102.08,19440.0,102.07,102.22,101.94,102.08,19440.0
2022-04-08 11:10:00,102.01,102.34,101.95,101.95,32976.0,102.01,102.34,101.95,101.95,32976.0
2022-04-08 11:15:00,101.95,101.97,101.71,101.89,14586.0,101.95,101.97,101.71,101.89,14586.0
2022-04-08 11:20:00,101.76,101.89,101.72,101.72,8016.0,101.76,101.89,101.72,101.72,8016.0
2022-04-08 11:25:00,101.89,101.89,101.69,101.83,20670.0,101.89,101.89,101.69,101.83,20670.0
2022-04-08 11:30:00,101.88,101.95,101.79,101.85,15576.0,101.88,101.95,101.79,101.85,15576.0
2022-04-08 11:35:00,101.85,101.85,101.42,101.62,16824.0,101.85,101.85,101.42,101.62,16824.0
2022-04-08 11:40:00,101.79,101.91,101.7,101.87,20400.0,101.79,101.91,101.7,101.87,20400.0
2022-04-08 11:45:00,101.82,102.1,101.72,102.08,20928.0,101.82,102.1,101.72,102.08,20928.0
2022-04-08 11:50:00,102.02,102.16,101.93,102.05,14766.0,102.02,102.16,101.93,102.05,14766.0
2022-04-08 11:55:00,102.03,102.04,101.85,102.02,22128.0,102.03,102.04,101.85,102.02,22128.0
2022-04-08 12:00:00,102.12,102.23,101.92,101.92,5400.0,102.12,102.23,101.92,101.92,5400.0
2022-04-08 12:05:00,101.93,102.04,101.85,101.97,7638.0,101.93,102.04,101.85,101.97,7638.0
2022-04-08 12:10:00,102.05,102.13,101.83,101.96,17508.0,102.05,102.13,101.83,101.96,17508.0
2022-04-08 12:15:00,102.0,102.15,102.0,102.13,12000.0,102.0,102.15,102.0,102.13,12000.0
2022-04-08 12:20:00,102.27,102.33,102.16,102.22,15222.0,102.27,102.33,102.16,102.22,15222.0
2022-04-08 12:25:00,102.33,102.37,102.2,102.2,18150.0,102.33,102.37,102.2,102.2,18150.0
2022-04-08 12:30:00,102.17,102.17,101.95,101.95,2400.0,102.17,102.17,101.95,101.95,2400.0
2022-04-08 12:35:00,102.0,102.24,101.92,102.21,10830.0,102.0,102.24,101.92,102.21,10830.0
2022-04-08 12:40:00,102.21,102.27,102.02,102.06,8268.0,102.21,102.27,102.02,102.06,8268.0
2022-04-08 12:45:00,102.0,102.08,101.95,102.02,7734.0,102.0,102.08,101.95,102.02,7734.0
2022-04-08 12:50:00,102.15,102.33,102.1,102.22,6120.0,102.15,102.33,102.1,102.22,6120.0
2022-04-08 12:55:00,102.15,102.25,102.09,102.17,14400.0,102.15,102.25,102.09,102.17,14400.0
2022-04-08 13:00:00,102.14,102.18,102.09,102.18,4200.0,102.14,102.18,102.09,102.18,4200.0
2022-04-08 13:05:00,102.17,102.29,102.17,102.25,5040.0,102.17,102.29,102.17,102.25,5040.0
2022-04-08 13:10:00,102.17,102.17,101.88,101.9,7800.0,102.17,102.17,101.88,101.9,7800.0
2022-04-08 13:15:00,101.88,102.02,101.88,101.88,6000.0,101.88,102.02,101.88,101.88,6000.0
2022-04-08 13:20:00,101.99,102.08,101.92,102.0,5400.0,101.99,102.08,101.92,102.0,5400.0
2022-04-08 13:25:00,102.02,102.02,101.77,101.86,6768.0,102.02,102.02,101.77,101.86,6768.0
2022-04-08 13:30:00,101.82,101.82,101.64,101.66,5616.0,101.82,101.82,101.64,101.66,5616.0
2022-04-08 13:35:00,101.57,101.6,101.57,101.57,3174.0,101.57,101.6,101.57,101.57,3174.0
2022-04-08 13:40:00,101.74,101.74,101.42,101.58,19044.0,101.74,101.74,101.42,101.58,19044.0
2022-04-08 13:45:00,101.57,101.67,101.49,101.67,6000.0,101.57,101.67,101.49,101.67,6000.0
2022-04-08 13:50:00,101.61,101.85,101.56,101.82,11250.0,101.61,101.85,101.56,101.82,11250.0
2022-04-08 13:55:00,101.89,101.89,101.77,101.77,4416.0,101.89,101.89,101.77,101.77,4416.0
2022-04-08 14:00:00,101.72,101.92,101.67,101.75,27810.0,101.72,101.92,101.67,101.75,27810.0
2022-04-08 14:05:00,101.73,101.88,101.69,101.88,8400.0,101.73,101.88,101.69,101.88,8400.0
2022-04-08 14:10:00,101.88,101.97,101.77,101.86,47052.0,101.88,101.97,101.77,101.86,47052.0
2022-04-08 14:15:00,101.85,101.9,101.67,101.73,9000.0,101.85,101.9,101.67,101.73,9000.0
2022-04-08 14:20:00,101.74,101.74,101.58,101.61,30420.0,101.74,101.74,101.58,101.61,30420.0
2022-04-08 14:25:00,101.58,101.66,101.42,101.57,34818.0,101.58,101.66,101.42,101.57,34818.0
2022-04-08 14:30:00,101.62,101.67,101.49,101.49,16800.0,101.62,101.67,101.49,101.49,16800.0
2022-04-08 14:35:00,101.49,101.59,101.48,101.53,13470.0,101.49,101.59,101.48,101.53,13470.0
2022-04-08 14:40:00,101.55,101.65,101.43,101.51,53106.0,101.55,101.65,101.43,101.51,53106.0
2022-04-08 14:45:00,101.52,101.78,101.52,101.73,12834.0,101.52,101.78,101.52,101.73,12834.0
2022-04-08 14:50:00,101.67,101.84,101.59,101.83,12048.0,101.67,101.84,101.59,101.83,12048.0
2022-04-08 14:55:00,101.77,101.89,101.76,101.78,10422.0,101.77,101.89,101.76,101.78,10422.0
2022-04-08 15:00:00,101.78,101.84,101.7,101.7,21906.0,101.78,101.84,101.7,101.7,21906.0
2022-04-08 15:05:00,101.76,101.85,101.67,101.75,14694.0,101.76,101.85,101.67,101.75,14694.0
2022-04-08 15:10:00,101.83,102.0,101.71,101.74,29946.0,101.83,102.0,101.71,101.74,29946.0
2022-04-08 15:15:00,101.74,101.95,101.71,101.83,18252.0,101.74,101.95,101.71,101.83,18252.0
2022-04-08 15:20:00,101.94,101.95,101.72,101.75,6078.0,101.94,101.95,101.72,101.75,6078.0
2022-04-08 15:25:00,101.75,101.81,101.69,101.75,4788.0,101.75,101.81,101.69,101.75,4788.0
2022-04-08 15:30:00,101.8,101.86,101.63,101.67,32556.0,101.8,101.86,101.63,101.67,32556.0
2022-04-08 15:35:00,101.57,101.63,101.42,101.48,12378.0,101.57,101.63,101.42,101.48,12378.0
2022-04-08 15:40:00,101.44,101.67,101.42,101.65,30294.0,101.44,101.67,101.42,101.65,30294.0
2022-04-08 15:45:00,101.63,101.64,101.29,101.29,22026.0,101.63,101.64,101.29,101.29,22026.0
2022-04-08 15:50:00,101.36,101.37,101.11,101.13,61944.0,101.36,101.37,101.11,101.13,61944.0
2022-04-08 15:55:00,101.19,101.42,101.15,101.42,163200.0,101.19,101.42,101.15,101.42,163200.0
2022-04-11 09:30:00,100.56,100.83,100.0,100.33,162180.0,100.56,100.83,100.0,100.33,162180.0
2022-04-11 09:35:00,100.34,100.66,99.58,99.8,37248.0,100.34,100.66,99.58,99.8,37248.0
2022-04-11 09:40:00,99.79,99.93,99.58,99.7,90240.0,99.79,99.93,99.58,99.7,90240.0
2022-04-11 09:45:00,99.63,100.7,99.63,100.48,52926.0,99.63,100.7,99.63,100.48,52926.0
2022-04-11 09:50:00,100.19,100.23,99.66,99.83,44394.0,100.19,100.23,99.66,99.83,44394.0
2022-04-11 09:55:00,99.9,100.01,99.59,99.59,48540.0,99.9,100.01,99.59,99.59,48540.0
2022-04-11 10:00:00,99.64,100.96,99.64,100.67,35232.0,99.64,100.96,99.64,100.67,35232.0
2022-04-11 10:05:00,100.55,101.22,100.43,101.22,12600.0,100.55,101.22,100.43,101.22,12600.0
2022-04-11 10:10:00,101.24,101.45,100.79,100.79,15990.0,101.24,101.45,100.79,100.79,15990.0
2022-04-11 10:15:00,100.92,100.99,100.53,100.64,20442.0,100.92,100.99,100.53,100.64,20442.0
2022-04-11 10:20:00,100.71,100.94,100.5,100.94,22464.0,100.71,100.94,100.5,100.94,22464.0
2022-04-11 10:25:00,100.89,100.97,100.38,100.4,25884.0,100.89,100.97,100.38,100.4,25884.0
2022-04-11 10:30:00,100.39,100.94,100.37,100.94,65826.0,100.39,100.94,100.37,100.94,65826.0
2022-04-11 10:35:00,100.99,101.01,100.82,100.82,17022.0,100.99,101.01,100.82,100.82,17022.0
2022-04-11 10:40:00,100.79,100.81,100.36,100.43,27852.0,100.79,100.81,100.36,100.43,27852.0
2022-04-11 10:45:00,100.4,100.49,100.27,100.36,26502.0,100.4,100.49,100.27,100.36,26502.0
2022-04-11 10:50:00,100.31,100.89,100.29,100.89,41304.0,100.31,100.89,100.29,100.89,41304.0
2022-04-11 10:55:00,101.15,101.21,100.89,101.16,40332.0,101.15,101.21,100.89,101.16,40332.0
2022-04-11 11:00:00,101.14,101.31,101.03,101.19,38802.0,101.14,101.31,101.03,101.19,38802.0
2022-04-11 11:05:00,101.17,101.29,101.06,101.19,36828.0,101.17,101.29,101.06,101.19,36828.0
2022-04-11 11:10:00,101.22,101.34,101.14,101.33,20526.0,101.22,101.34,101.14,101.33,20526.0
2022-04-11 11:15:00,101.21,101.57,101.17,101.54,29760.0,101.21,101.57,101.17,101.54,29760.0
2022-04-11 11:20:00,101.61,101.96,101.61,101.89,28002.0,101.61,101.96,101.61,101.89,28002.0
2022-04-11 11:25:00,101.93,102.0,101.58,101.72,30828.0,101.93,102.0,101.58,101.72,30828.0
2022-04-11 11:30:00,101.81,101.86,101.73,101.8,29526.0,101.81,101.86,101.73,101.8,29526.0
2022-04-11 11:35:00,101.75,101.97,101.75,101.89,15366.0,101.75,101.97,101.75,101.89,15366.0
2022-04-11 11:40:00,101.87,102.02,101.87,101.92,12966.0,101.87,102.02,101.87,101.92,12966.0
2022-04-11 11:45:00,101.87,101.96,101.69,101.96,26454.0,101.87,101.96,101.69,101.96,26454.0
2022-04-11 11:50:00,101.86,102.25,101.76,102.15,19020.0,101.86,102.25,101.76,102.15,19020.0
2022-04-11 11:55:00,102.25,102.33,102.08,102.33,15636.0,102.25,102.33,102.08,102.33,15636.0
2022-04-11 12:00:00,102.33,102.45,102.31,102.42,30342.0,102.33,102.45,102.31,102.42,30342.0
2022-04-11 12:05:00,102.33,102.37,102.24,102.24,15300.0,102.33,102.37,102.24,102.24,15300.0
2022-04-11 12:10:00,102.19,102.21,101.95,101.98,20400.0,102.19,102.21,101.95,101.98,20400.0
2022-04-11 12:15:00,101.92,102.27,101.86,102.25,38424.0,101.92,102.27,101.86,102.25,38424.0
2022-04-11 12:20:00,102.26,102.26,101.98,102.08,19770.0,102.26,102.26,101.98,102.08,19770.0
2022-04-11 12:25:00,101.96,102.16,101.83,102.16,53694.0,101.96,102.16,101.83,102.16,53694.0
2022-04-11 12:30:00,102.1,102.41,102.1,102.39,35250.0,102.1,102.41,102.1,102.39,35250.0
2022-04-11 12:35:00,102.35,102.43,102.34,102.38,20424.0,102.35,102.43,102.34,102.38,20424.0
2022-04-11 12:40:00,102.36,102.37,102.25,102.29,13518.0,102.36,102.37,102.25,102.29,13518.0
2022-04-11 12:45:00,102.33,102.46,102.22,102.43,124404.0,102.33,102.46,102.22,102.43,124404.0
2022-04-11 12:50:00,102.43,102.46,102.12,102.26,161442.0,102.43,102.46,102.12,102.26,161442.0
2022-04-11 12:55:00,102.42,102.67,102.42,102.63,13866.0,102.42,102.67,102.42,102.63,13866.0
2022-04-11 13:00:00,102.63,102.96,102.6,102.94,29322.0,102.63,102.96,102.6,102.94,29322.0
2022-04-11 13:05:00,102.91,103.1,102.8,103.06,123162.0,102.91,103.1,102.8,103.06,123162.0
2022-04-11 13:10:00,103.01,103.16,102.89,102.89,27774.0,103.01,103.16,102.89,102.89,27774.0
2022-04-11 13:15:00,102.86,102.86,102.57,102.65,28188.0,102.86,102.86,102.57,102.65,28188.0
2022-04-11 13:20:00,102.65,102.75,102.51,102.69,25146.0,102.65,102.75,102.51,102.69,25146.0
2022-04-11 13:25:00,102.73,102.84,102.64,102.74,13800.0,102.73,102.84,102.64,102.74,13800.0
2022-04-11 13:30:00,102.74,102.9,102.74,102.9,13356.0,102.74,102.9,102.74,102.9,13356.0
2022-04-11 13:35:00,102.82,102.89,102.67,102.71,18000.0,102.82,102.89,102.67,102.71,18000.0
2022-04-11 13:40:00,102.78,102.79,102.68,102.68,1800.0,102.78,102.79,102.68,102.68,1800.0
2022-04-11 13:45:00,102.58,102.65,102.25,102.25,18720.0,102.58,102.65,102.25,102.25,18720.0
2022-04-11 13:50:00,102.28,102.33,102.25,102.28,10086.0,102.28,102.33,102.25,102.28,10086.0
2022-04-11 13:55:00,102.32,102.48,102.28,102.42,19272.0,102.32,102.48,102.28,102.42,19272.0
2022-04-11 14:00:00,102.54,102.59,102.39,102.41,21240.0,102.54,102.59,102.39,102.41,21240.0
2022-04-11 14:05:00,102.47,102.67,102.47,102.64,7500.0,102.47,102.67,102.47,102.64,7500.0
2022-04-11 14:10:00,102.61,102.67,102.18,102.25,19800.0,102.61,102.67,102.18,102.25,19800.0
2022-04-11 14:15:00,102.22,102.22,102.06,102.06,11724.0,102.22,102.22,102.06,102.06,11724.0
2022-04-11 14:20:00,102.14,102.32,102.1,102.31,15168.0,102.14,102.32,102.1,102.31,15168.0
2022-04-11 14:25:00,102.3,102.35,102.1,102.25,32382.0,102.3,102.35,102.1,102.25,32382.0
2022-04-11 14:30:00,102.27,102.4,102.27,102.4,17592.0,102.27,102.4,102.27,102.4,17592.0
2022-04-11 14:35:00,102.33,102.5,102.29,102.33,9828.0,102.33,102.5,102.29,102.33,9828.0
2022-04-11 14:40:00,102.38,102.5,102.38,102.5,10476.0,102.38,102.5,102.38,102.5,10476.0
2022-04-11 14:45:00,102.54,102.83,102.54,102.82,28254.0,102.54,102.83,102.54,102.82,28254.0
2022-04-11 14:50:00,102.81,103.0,102.77,102.8,36228.0,102.81,103.0,102.77,102.8,36228.0
2022-04-11 14:55:00,102.88,102.91,102.78,102.86,12546.0,102.88,102.91,102.78,102.86,12546.0
2022-04-11 15:00:00,102.85,102.98,102.72,102.77,16104.0,102.85,102.98,102.72,102.77,16104.0
2022-04-11 15:05:00,102.67,102.81,102.53,102.75,17826.0,102.67,102.81,102.53,102.75,17826.0
2022-04-11 15:10:00,102.76,102.76,102.51,102.51,8508.0,102.76,102.76,102.51,102.51,8508.0
2022-04-11 15:15:00,102.48,102.67,102.3,102.61,29490.0,102.48,102.67,102.3,102.61,29490.0
2022-04-11 15:20:00,102.6,102.72,102.54,102.58,55332.0,102.6,102.72,102.54,102.58,55332.0
2022-04-11 15:25:00,102.48,102.53,102.11,102.16,63198.0,102.48,102.53,102.11,102.16,63198.0
2022-04-11 15:30:00,102.19,102.22,101.9,102.07,37644.0,102.19,102.22,101.9,102.07,37644.0
2022-04-11 15:35:00,102.08,102.11,101.92,102.03,27996.0,102.08,102.11,101.92,102.03,27996.0
2022-04-11 15:40:00,101.98,102.08,101.87,101.94,37968.0,101.98,102.08,101.87,101.94,37968.0
2022-04-11 15:45:00,101.87,101.88,101.59,101.66,112428.0,101.87,101.88,101.59,101.66,112428.0
2022-04-11 15:50:00,101.59,101.96,101.46,101.73,92712.0,101.59,101.96,101.46,101.73,92712.0
2022-04-11 15:55:00,101.7,101.99,101.7,101.82,210996.0,101.7,101.99,101.7,101.82,210996.0
2022-04-12 09:30:00,102.57,103.6,102.57,102.81,140682.0,102.57,103.6,102.57,102.81,140682.0
2022-04-12 09:35:00,102.6,103.04,102.33,102.99,20340.0,102.6,103.04,102.33,102.99,20340.0
2022-04-12 09:40:00,103.02,103.48,102.83,103.25,37272.0,103.02,103.48,102.83,103.25,37272.0
2022-04-12 09:45:00,103.32,103.46,103.04,103.33,44850.0,103.32,103.46,103.04,103.33,44850.0
2022-04-12 09:50:00,103.27,103.8,103.04,103.17,61770.0,103.27,103.8,103.04,103.17,61770.0
2022-04-12 09:55:00,103.35,103.81,103.32,103.73,58560.0,103.35,103.81,103.32,103.73,58560.0
2022-04-12 10:00:00,103.83,104.17,103.69,104.14,48198.0,103.83,104.17,103.69,104.14,48198.0
2022-04-12 10:05:00,104.32,104.42,103.98,104.17,29910.0,104.32,104.42,103.98,104.17,29910.0
2022-04-12 10:10:00,104.2,104.44,103.99,104.27,41844.0,104.2,104.44,103.99,104.27,41844.0
2022-04-12 10:15:00,104.08,104.33,103.89,103.97,65130.0,104.08,104.33,103.89,103.97,65130.0
2022-04-12 10:20:00,103.95,104.21,103.51,103.67,48954.0,103.95,104.21,103.51,103.67,48954.0
2022-04-12 10:25:00,103.81,103.93,103.39,103.58,45048.0,103.81,103.93,103.39,103.58,45048.0
2022-04-12 10:30:00,103.53,103.67,103.4,103.53,18030.0,103.53,103.67,103.4,103.53,18030.0
2022-04-12 10:35:00,103.59,103.6,103.07,103.31,29442.0,103.59,103.6,103.07,103.31,29442.0
2022-04-12 10:40:00,103.3,103.55,103.26,103.54,13986.0,103.3,103.55,103.26,103.54,13986.0
2022-04-12 10:45:00,103.5,103.8,103.24,103.29,24132.0,103.5,103.8,103.24,103.29,24132.0
2022-04-12 10:50:00,103.25,103.53,103.1,103.32,12000.0,103.25,103.53,103.1,103.32,12000.0
2022-04-12 10:55:00,103.32,103.75,103.25,103.75,26010.0,103.32,103.75,103.25,103.75,26010.0
2022-04-12 11:00:00,103.53,103.87,103.33,103.81,17400.0,103.53,103.87,103.33,103.81,17400.0
2022-04-12 11:05:00,103.81,103.81,103.09,103.09,33420.0,103.81,103.81,103.09,103.09,33420.0
2022-04-12 11:10:00,103.09,103.59,103.09,103.49,21174.0,103.09,103.59,103.09,103.49,21174.0
2022-04-12 11:15:00,103.57,103.74,103.52,103.63,19548.0,103.57,103.74,103.52,103.63,19548.0
2022-04-12 11:20:00,103.66,103.85,103.6,103.67,9006.0,103.66,103.85,103.6,103.67,9006.0
2022-04-12 11:25:00,103.87,104.05,103.77,104.01,37530.0,103.87,104.05,103.77,104.01,37530.0
2022-04-12 11:30:00,104.02,104.29,104.02,104.09,56952.0,104.02,104.29,104.02,104.09,56952.0
2022-04-12 11:35:00,104.07,104.15,103.94,103.95,9864.0,104.07,104.15,103.94,103.95,9864.0
2022-04-12 11:40:00,104.01,104.19,104.01,104.17,12138.0,104.01,104.19,104.01,104.17,12138.0
2022-04-12 11:45:00,104.16,104.18,103.67,103.8,22308.0,104.16,104.18,103.67,103.8,22308.0
2022-04-12 11:50:00,103.72,103.95,103.72,103.88,28224.0,103.72,103.95,103.72,103.88,28224.0
2022-04-12 11:55:00,103.79,103.79,103.34,103.35,38376.0,103.79,103.79,103.34,103.35,38376.0
2022-04-12 12:00:00,103.35,103.35,103.07,103.08,12270.0,103.35,103.35,103.07,103.08,12270.0
2022-04-12 12:05:00,103.06,103.06,102.6,102.95,41874.0,103.06,103.06,102.6,102.95,41874.0
2022-04-12 12:10:00,102.91,102.91,102.73,102.81,10170.0,102.91,102.91,102.73,102.81,10170.0
2022-04-12 12:15:00,102.68,103.06,102.68,103.06,35292.0,102.68,103.06,102.68,103.06,35292.0
2022-04-12 12:20:00,103.07,103.07,102.74,102.76,7878.0,103.07,103.07,102.74,102.76,7878.0
2022-04-12 12:25:00,102.64,102.64,102.28,102.46,33024.0,102.64,102.64,102.28,102.46,33024.0
2022-04-12 12:30:00,102.46,102.59,102.34,102.42,42600.0,102.46,102.59,102.34,102.42,42600.0
2022-04-12 12:35:00,102.44,102.73,102.34,102.71,35610.0,102.44,102.73,102.34,102.71,35610.0
2022-04-12 12:40:00,102.66,102.8,102.6,102.64,33438.0,102.66,102.8,102.6,102.64,33438.0
2022-04-12 12:45:00,102.62,102.76,102.51,102.67,73620.0,102.62,102.76,102.51,102.67,73620.0
2022-04-12 12:50:00,102.77,102.89,102.74,102.76,9144.0,102.77,102.89,102.74,102.76,9144.0
2022-04-12 12:55:00,102.85,102.88,102.76,102.86,6000.0,102.85,102.88,102.76,102.86,6000.0
2022-04-12 13:00:00,102.94,103.01,102.61,102.73,21366.0,102.94,103.01,102.61,102.73,21366.0
2022-04-12 13:05:00,102.84,102.86,102.71,102.71,9000.0,102.84,102.86,102.71,102.71,9000.0
2022-04-12 13:10:00,102.86,103.13,102.86,103.1,18744.0,102.86,103.13,102.86,103.1,18744.0
2022-04-12 13:15:00,103.04,103.13,102.88,103.01,12846.0,103.04,103.13,102.88,103.01,12846.0
2022-04-12 13:20:00,103.01,103.16,102.84,102.92,32802.0,103.01,103.16,102.84,102.92,32802.0
2022-04-12 13:25:00,102.95,103.15,102.91,103.12,19140.0,102.95,103.15,102.91,103.12,19140.0
2022-04-12 13:30:00,102.9,103.13,102.9,103.07,27234.0,102.9,103.13,102.9,103.07,27234.0
2022-04-12 13:35:00,102.98,103.22,102.97,102.97,19200.0,102.98,103.22,102.97,102.97,19200.0
2022-04-12 13:40:00,103.04,103.04,102.69,102.69,8832.0,103.04,103.04,102.69,102.69,8832.0
2022-04-12 13:45:00,102.76,102.87,102.53,102.56,38064.0,102.76,102.87,102.53,102.56,38064.0
2022-04-12 13:50:00,102.52,102.53,102.17,102.36,24750.0,102.52,102.53,102.17,102.36,24750.0
2022-04-12 13:55:00,102.25,102.44,102.25,102.44,6528.0,102.25,102.44,102.25,102.44,6528.0
2022-04-12 14:00:00,102.41,102.69,102.34,102.69,29586.0,102.41,102.69,102.34,102.69,29586.0
2022-04-12 14:05:00,102.69,102.92,102.63,102.63,48000.0,102.69,102.92,102.63,102.63,48000.0
2022-04-12 14:10:00,102.53,102.53,102.4,102.4,8484.0,102.53,102.53,102.4,102.4,8484.0
2022-04-12 14:15:00,102.27,102.45,102.19,102.22,28800.0,102.27,102.45,102.19,102.22,28800.0
2022-04-12 14:20:00,102.25,102.36,102.14,102.27,25500.0,102.25,102.36,102.14,102.27,25500.0
2022-04-12 14:25:00,102.26,102.49,102.25,102.25,20424.0,102.26,102.49,102.25,102.25,20424.0
2022-04-12 14:30:00,102.34,102.45,102.1,102.2,14340.0,102.34,102.45,102.1,102.2,14340.0
2022-04-12 14:35:00,102.32,102.6,102.26,102.36,13866.0,102.32,102.6,102.26,102.36,13866.0
2022-04-12 14:40:00,102.36,102.4,102.27,102.38,7002.0,102.36,102.4,102.27,102.38,7002.0
2022-04-12 14:45:00,102.4,102.74,102.39,102.64,25800.0,102.4,102.74,102.39,102.64,25800.0
2022-04-12 14:50:00,102.65,102.74,102.5,102.62,22836.0,102.65,102.74,102.5,102.62,22836.0
2022-04-12 14:55:00,102.7,102.7,102.4,102.4,6360.0,102.7,102.7,102.4,102.4,6360.0
2022-04-12 15:00:00,102.41,102.49,102.0,102.02,20124.0,102.41,102.49,102.0,102.02,20124.0
2022-04-12 15:05:00,102.08,102.08,101.83,101.85,15876.0,102.08,102.08,101.83,101.85,15876.0
2022-04-12 15:10:00,101.9,102.03,101.83,101.83,18900.0,101.9,102.03,101.83,101.83,18900.0
2022-04-12 15:15:00,101.83,101.92,101.77,101.9,19776.0,101.83,101.92,101.77,101.9,19776.0
2022-04-12 15:20:00,101.92,102.02,101.89,101.92,43764.0,101.92,102.02,101.89,101.92,43764.0
2022-04-12 15:25:00,101.89,101.98,101.76,101.87,20034.0,101.89,101.98,101.76,101.87,20034.0
2022-04-12 15:30:00,101.83,101.84,101.67,101.74,27144.0,101.83,101.84,101.67,101.74,27144.0
2022-04-12 15:35:00,101.78,102.36,101.77,102.36,25224.0,101.78,102.36,101.77,102.36,25224.0
2022-04-12 15:40:00,102.39,102.42,102.03,102.03,32622.0,102.39,102.42,102.03,102.03,32622.0
2022-04-12 15:45:00,101.93,102.58,101.93,102.36,73236.0,101.93,102.58,101.93,102.36,73236.0
2022-04-12 15:50:00,102.05,102.41,102.05,102.31,48666.0,102.05,102.41,102.05,102.31,48666.0
2022-04-12 15:55:00,102.31,102.33,101.98,101.98,113172.0,102.31,102.33,101.98,101.98,113172.0
2022-04-13 09:30:00,102.51,102.67,101.75,101.77,72162.0,102.51,102.67,101.75,101.77,72162.0
2022-04-13 09:35:00,102.0,102.33,101.92,102.22,7800.0,102.0,102.33,101.92,102.22,7800.0
2022-04-13 09:40:00,102.32,103.07,102.32,102.86,32400.0,102.32,103.07,102.32,102.86,32400.0
2022-04-13 09:45:00,102.92,103.56,102.86,103.47,36498.0,102.92,103.56,102.86,103.47,36498.0
2022-04-13 09:50:00,103.41,103.8,103.34,103.47,71928.0,103.41,103.8,103.34,103.47,71928.0
2022-04-13 09:55:00,103.54,103.79,102.91,103.6,34344.0,103.54,103.79,102.91,103.6,34344.0
2022-04-13 10:00:00,103.49,103.54,103.15,103.54,33720.0,103.49,103.54,103.15,103.54,33720.0
2022-04-13 10:05:00,103.45,103.61,103.2,103.2,10836.0,103.45,103.61,103.2,103.2,10836.0
2022-04-13 10:10:00,103.26,103.41,103.15,103.41,13272.0,103.26,103.41,103.15,103.41,13272.0
2022-04-13 10:15:00,103.54,104.24,103.5,104.0,52674.0,103.54,104.24,103.5,104.0,52674.0
2022-04-13 10:20:00,103.92,104.19,103.92,104.12,12594.0,103.92,104.19,103.92,104.12,12594.0
2022-04-13 10:25:00,104.06,104.25,104.0,104.17,15300.0,104.06,104.25,104.0,104.17,15300.0
2022-04-13 10:30:00,104.15,104.56,104.07,104.13,39684.0,104.15,104.56,104.07,104.13,39684.0
2022-04-13 10:35:00,104.0,104.07,103.91,104.01,12342.0,104.0,104.07,103.91,104.01,12342.0
2022-04-13 10:40:00,103.96,104.25,103.85,104.24,37422.0,103.96,104.25,103.85,104.24,37422.0
2022-04-13 10:45:00,104.21,104.54,104.16,104.45,25062.0,104.21,104.54,104.16,104.45,25062.0
2022-04-13 10:50:00,104.5,104.67,104.41,104.62,24240.0,104.5,104.67,104.41,104.62,24240.0
2022-04-13 10:55:00,104.6,104.63,104.41,104.54,30636.0,104.6,104.63,104.41,104.54,30636.0
2022-04-13 11:00:00,104.55,104.95,104.37,104.72,35094.0,104.55,104.95,104.37,104.72,35094.0
2022-04-13 11:05:00,104.68,104.92,104.68,104.87,22266.0,104.68,104.92,104.68,104.87,22266.0
2022-04-13 11:10:00,104.87,105.22,104.84,105.12,44172.0,104.87,105.22,104.84,105.12,44172.0
2022-04-13 11:15:00,105.16,105.31,105.16,105.29,74082.0,105.16,105.31,105.16,105.29,74082.0
2022-04-13 11:20:00,105.33,105.48,105.21,105.21,102270.0,105.33,105.48,105.21,105.21,102270.0
2022-04-13 11:25:00,105.31,105.41,105.22,105.31,13698.0,105.31,105.41,105.22,105.31,13698.0
2022-04-13 11:30:00,105.41,105.56,105.37,105.55,25116.0,105.41,105.56,105.37,105.55,25116.0
2022-04-13 11:35:00,105.42,105.46,105.34,105.41,9600.0,105.42,105.46,105.34,105.41,9600.0
2022-04-13 11:40:00,105.44,105.44,105.2,105.26,14100.0,105.44,105.44,105.2,105.26,14100.0
2022-04-13 11:45:00,105.26,105.29,105.11,105.29,12738.0,105.26,105.29,105.11,105.29,12738.0
2022-04-13 11:50:00,105.22,105.3,105.19,105.22,11112.0,105.22,105.3,105.19,105.22,11112.0
2022-04-13 11:55:00,105.22,105.32,105.09,105.18,21060.0,105.22,105.32,105.09,105.18,21060.0
2022-04-13 12:00:00,105.18,105.18,104.94,105.1,30852.0,105.18,105.18,104.94,105.1,30852.0
2022-04-13 12:05:00,105.04,105.15,104.88,105.1,81984.0,105.04,105.15,104.88,105.1,81984.0
2022-04-13 12:10:00,105.1,105.35,105.01,105.18,139446.0,105.1,105.35,105.01,105.18,139446.0
2022-04-13 12:15:00,105.29,105.58,105.2,105.58,57390.0,105.29,105.58,105.2,105.58,57390.0
2022-04-13 12:20:00,105.49,105.81,105.34,105.74,53394.0,105.49,105.81,105.34,105.74,53394.0
2022-04-13 12:25:00,105.83,105.95,105.51,105.51,46614.0,105.83,105.95,105.51,105.51,46614.0
2022-04-13 12:30:00,105.51,105.53,105.34,105.36,28698.0,105.51,105.53,105.34,105.36,28698.0
2022-04-13 12:35:00,105.34,105.39,105.21,105.35,35628.0,105.34,105.39,105.21,105.35,35628.0
2022-04-13 12:40:00,105.36,105.39,105.21,105.23,32370.0,105.36,105.39,105.21,105.23,32370.0
2022-04-13 12:45:00,105.19,105.29,105.08,105.08,11400.0,105.19,105.29,105.08,105.08,11400.0
2022-04-13 12:50:00,105.06,105.11,104.79,104.79,48762.0,105.06,105.11,104.79,104.79,48762.0
2022-04-13 12:55:00,104.77,104.96,104.77,104.92,11700.0,104.77,104.96,104.77,104.92,11700.0
2022-04-13 13:00:00,105.0,105.13,104.9,104.99,20778.0,105.0,105.13,104.9,104.99,20778.0
2022-04-13 13:05:00,105.0,105.02,104.86,104.93,18000.0,105.0,105.02,104.86,104.93,18000.0
2022-04-13 13:10:00,104.94,105.13,104.85,104.98,19620.0,104.94,105.13,104.85,104.98,19620.0
2022-04-13 13:15:00,104.96,104.99,104.87,104.9,6798.0,104.96,104.99,104.87,104.9,6798.0
2022-04-13 13:20:00,104.86,104.99,104.57,104.81,104838.0,104.86,104.99,104.57,104.81,104838.0
2022-04-13 13:25:00,104.71,104.82,104.67,104.75,17484.0,104.71,104.82,104.67,104.75,17484.0
2022-04-13 13:30:00,104.71,104.82,104.71,104.77,18084.0,104.71,104.82,104.71,104.77,18084.0
2022-04-13 13:35:00,104.75,104.82,104.51,104.58,23700.0,104.75,104.82,104.51,104.58,23700.0
2022-04-13 13:40:00,104.62,104.64,104.39,104.39,24984.0,104.62,104.64,104.39,104.39,24984.0
2022-04-13 13:45:00,104.38,104.42,104.02,104.15,50814.0,104.38,104.42,104.02,104.15,50814.0
2022-04-13 13:50:00,104.28,104.4,104.19,104.4,11400.0,104.28,104.4,104.19,104.4,11400.0
2022-04-13 13:55:00,104.32,104.5,104.32,104.5,16854.0,104.32,104.5,104.32,104.5,16854.0
2022-04-13 14:00:00,104.49,104.7,104.49,104.7,12000.0,104.49,104.7,104.49,104.7,12000.0
2022-04-13 14:05:00,104.7,104.85,104.58,104.77,24486.0,104.7,104.85,104.58,104.77,24486.0
2022-04-13 14:10:00,104.77,104.83,104.67,104.76,19632.0,104.77,104.83,104.67,104.76,19632.0
2022-04-13 14:15:00,104.81,105.08,104.81,105.05,32052.0,104.81,105.08,104.81,105.05,32052.0
2022-04-13 14:20:00,105.03,105.12,104.96,105.09,24846.0,105.03,105.12,104.96,105.09,24846.0
2022-04-13 14:25:00,105.05,105.25,105.05,105.18,61698.0,105.05,105.25,105.05,105.18,61698.0
2022-04-13 14:30:00,105.18,105.19,104.88,104.99,26088.0,105.18,105.19,104.88,104.99,26088.0
2022-04-13 14:35:00,104.9,104.92,104.63,104.69,30168.0,104.9,104.92,104.63,104.69,30168.0
2022-04-13 14:40:00,104.69,104.74,104.58,104.74,29766.0,104.69,104.74,104.58,104.74,29766.0
2022-04-13 14:45:00,104.69,104.82,104.62,104.77,27030.0,104.69,104.82,104.62,104.77,27030.0
2022-04-13 14:50:00,104.76,104.82,104.67,104.74,24210.0,104.76,104.82,104.67,104.74,24210.0
2022-04-13 14:55:00,104.73,104.76,104.62,104.67,17016.0,104.73,104.76,104.62,104.67,17016.0
2022-04-13 15:00:00,104.65,104.69,104.42,104.49,29988.0,104.65,104.69,104.42,104.49,29988.0
2022-04-13 15:05:00,104.52,104.68,104.43,104.68,37800.0,104.52,104.68,104.43,104.68,37800.0
2022-04-13 15:10:00,104.64,105.0,104.64,104.81,24654.0,104.64,105.0,104.64,104.81,24654.0
2022-04-13 15:15:00,104.84,105.0,104.74,104.96,15498.0,104.84,105.0,104.74,104.96,15498.0
2022-04-13 15:20:00,104.92,104.93,104.82,104.83,23556.0,104.92,104.93,104.82,104.83,23556.0
2022-04-13 15:25:00,104.85,105.07,104.82,105.03,17490.0,104.85,105.07,104.82,105.03,17490.0
2022-04-13 15:30:00,104.98,105.13,104.98,105.08,24252.0,104.98,105.13,104.98,105.08,24252.0
2022-04-13 15:35:00,105.1,105.17,104.97,105.17,40494.0,105.1,105.17,104.97,105.17,40494.0
2022-04-13 15:40:00,105.16,105.36,105.02,105.22,76764.0,105.16,105.36,105.02,105.22,76764.0
2022-04-13 15:45:00,105.16,105.31,105.09,105.13,90492.0,105.16,105.31,105.09,105.13,90492.0
2022-04-13 15:50:00,105.16,105.17,104.82,104.86,104568.0,105.16,105.17,104.82,104.86,104568.0
2022-04-13 15:55:00,104.83,104.96,104.77,104.84,177330.0,104.83,104.96,104.77,104.84,177330.0
2022-04-14 09:30:00,104.85,105.69,104.85,105.56,113796.0,104.85,105.69,104.85,105.56,113796.0
2022-04-14 09:35:00,105.2,105.48,104.69,104.83,65394.0,105.2,105.48,104.69,104.83,65394.0
2022-04-14 09:40:00,104.49,104.71,104.21,104.35,39324.0,104.49,104.71,104.21,104.35,39324.0
2022-04-14 09:45:00,104.33,104.65,104.25,104.51,54156.0,104.33,104.65,104.25,104.51,54156.0
2022-04-14 09:50:00,104.67,105.16,104.52,105.04,48300.0,104.67,105.16,104.52,105.04,48300.0
2022-04-14 09:55:00,105.12,105.33,104.6,104.6,39048.0,105.12,105.33,104.6,104.6,39048.0
2022-04-14 10:00:00,104.51,105.03,104.51,104.64,44394.0,104.51,105.03,104.51,104.64,44394.0
2022-04-14 10:05:00,104.51,104.58,104.24,104.42,64518.0,104.51,104.58,104.24,104.42,64518.0
2022-04-14 10:10:00,104.42,104.64,104.39,104.41,20400.0,104.42,104.64,104.39,104.41,20400.0
2022-04-14 10:15:00,104.41,105.31,104.41,104.81,198636.0,104.41,105.31,104.41,104.81,198636.0
2022-04-14 10:20:00,104.9,105.08,104.79,104.99,24120.0,104.9,105.08,104.79,104.99,24120.0
2022-04-14 10:25:00,104.94,104.97,104.74,104.97,12708.0,104.94,104.97,104.74,104.97,12708.0
2022-04-14 10:30:00,105.0,105.05,104.78,105.0,8166.0,105.0,105.05,104.78,105.0,8166.0
2022-04-14 10:35:00,104.93,105.28,104.82,105.08,55488.0,104.93,105.28,104.82,105.08,55488.0
2022-04-14 10:40:00,104.97,105.33,104.83,105.29,46872.0,104.97,105.33,104.83,105.29,46872.0
2022-04-14 10:45:00,105.29,105.45,105.21,105.27,27642.0,105.29,105.45,105.21,105.27,27642.0
2022-04-14 10:50:00,105.26,105.39,105.05,105.39,29526.0,105.26,105.39,105.05,105.39,29526.0
2022-04-14 10:55:00,105.33,105.42,105.26,105.3,27948.0,105.33,105.42,105.26,105.3,27948.0
2022-04-14 11:00:00,105.3,105.73,105.29,105.72,33726.0,105.3,105.73,105.29,105.72,33726.0
2022-04-14 11:05:00,105.69,105.78,105.42,105.42,34596.0,105.69,105.78,105.42,105.42,34596.0
2022-04-14 11:10:00,105.05,105.2,105.0,105.09,13524.0,105.05,105.2,105.0,105.09,13524.0
2022-04-14 11:15:00,105.02,105.33,104.91,104.91,34092.0,105.02,105.33,104.91,104.91,34092.0
2022-04-14 11:20:00,104.91,105.02,104.56,105.02,23916.0,104.91,105.02,104.56,105.02,23916.0
2022-04-14 11:25:00,105.05,105.23,105.02,105.18,33210.0,105.05,105.23,105.02,105.18,33210.0
2022-04-14 11:30:00,105.18,105.2,104.98,105.09,17778.0,105.18,105.2,104.98,105.09,17778.0
2022-04-14 11:35:00,105.09,105.1,104.85,104.9,12030.0,105.09,105.1,104.85,104.9,12030.0
2022-04-14 11:40:00,104.91,104.97,104.67,104.75,23010.0,104.91,104.97,104.67,104.75,23010.0
2022-04-14 11:45:00,104.77,105.01,104.77,104.93,30960.0,104.77,105.01,104.77,104.93,30960.0
2022-04-14 11:50:00,104.85,104.87,104.67,104.84,36348.0,104.85,104.87,104.67,104.84,36348.0
2022-04-14 11:55:00,104.84,104.91,104.84,104.85,6600.0,104.84,104.91,104.84,104.85,6600.0
2022-04-14 12:00:00,104.78,105.02,104.77,104.85,22800.0,104.78,105.02,104.77,104.85,22800.0
2022-04-14 12:05:00,104.83,105.1,104.83,105.02,14310.0,104.83,105.1,104.83,105.02,14310.0
2022-04-14 12:10:00,104.95,105.02,104.78,104.78,68256.0,104.95,105.02,104.78,104.78,68256.0
2022-04-14 12:15:00,104.83,104.96,104.83,104.94,18744.0,104.83,104.96,104.83,104.94,18744.0
2022-04-14 12:20:00,104.86,105.0,104.86,104.98,3120.0,104.86,105.0,104.86,104.98,3120.0
2022-04-14 12:25:00,104.97,104.97,104.74,104.78,19764.0,104.97,104.97,104.74,104.78,19764.0
2022-04-14 12:30:00,104.77,104.83,104.61,104.72,7050.0,104.77,104.83,104.61,104.72,7050.0
2022-04-14 12:35:00,104.64,104.81,104.64,104.77,15012.0,104.64,104.81,104.64,104.77,15012.0
2022-04-14 12:40:00,104.71,104.71,104.36,104.36,18270.0,104.71,104.71,104.36,104.36,18270.0
2022-04-14 12:45:00,104.34,104.42,104.05,104.07,27660.0,104.34,104.42,104.05,104.07,27660.0
2022-04-14 12:50:00,104.17,104.17,104.1,104.12,15150.0,104.17,104.17,104.1,104.12,15150.0
2022-04-14 12:55:00,104.25,104.45,104.25,104.42,15480.0,104.25,104.45,104.25,104.42,15480.0
2022-04-14 13:00:00,104.43,104.43,104.13,104.18,23472.0,104.43,104.43,104.13,104.18,23472.0
2022-04-14 13:05:00,104.14,104.42,104.13,104.36,35400.0,104.14,104.42,104.13,104.36,35400.0
2022-04-14 13:10:00,104.34,104.55,104.33,104.43,15594.0,104.34,104.55,104.33,104.43,15594.0
2022-04-14 13:15:00,104.56,104.56,104.33,104.33,31872.0,104.56,104.56,104.33,104.33,31872.0
2022-04-14 13:20:00,104.38,104.45,104.34,104.39,7404.0,104.38,104.45,104.34,104.39,7404.0
2022-04-14 13:25:00,104.36,104.47,104.36,104.42,10350.0,104.36,104.47,104.36,104.42,10350.0
2022-04-14 13:30:00,104.35,104.49,104.35,104.41,9456.0,104.35,104.49,104.35,104.41,9456.0
2022-04-14 13:35:00,104.49,104.64,104.3,104.3,45228.0,104.49,104.64,104.3,104.3,45228.0
2022-04-14 13:40:00,104.45,104.68,104.44,104.67,20340.0,104.45,104.68,104.44,104.67,20340.0
2022-04-14 13:45:00,104.67,104.96,104.67,104.74,24000.0,104.67,104.96,104.67,104.74,24000.0
2022-04-14 13:50:00,104.79,104.83,104.66,104.77,22464.0,104.79,104.83,104.66,104.77,22464.0
2022-04-14 13:55:00,104.83,104.83,104.64,104.74,10200.0,104.83,104.83,104.64,104.74,10200.0
2022-04-14 14:00:00,104.72,104.76,104.58,104.64,8232.0,104.72,104.76,104.58,104.64,8232.0
2022-04-14 14:05:00,104.64,104.76,104.55,104.76,15324.0,104.64,104.76,104.55,104.76,15324.0
2022-04-14 14:10:00,104.68,104.76,104.5,104.64,27912.0,104.68,104.76,104.5,104.64,27912.0
2022-04-14 14:15:00,104.7,104.74,104.64,104.65,8400.0,104.7,104.74,104.64,104.65,8400.0
2022-04-14 14:20:00,104.58,104.63,104.54,104.63,6606.0,104.58,104.63,104.54,104.63,6606.0
2022-04-14 14:25:00,104.56,104.71,104.56,104.59,6606.0,104.56,104.71,104.56,104.59,6606.0
2022-04-14 14:30:00,104.58,104.76,104.58,104.65,7200.0,104.58,104.76,104.58,104.65,7200.0
2022-04-14 14:35:00,104.61,104.63,104.54,104.63,4074.0,104.61,104.63,104.54,104.63,4074.0
2022-04-14 14:40:00,104.65,104.65,104.61,104.63,4806.0,104.65,104.65,104.61,104.63,4806.0
2022-04-14 14:45:00,104.63,104.87,104.6,104.8,35520.0,104.63,104.87,104.6,104.8,35520.0
2022-04-14 14:50:00,104.78,104.92,104.5,104.5,38064.0,104.78,104.92,104.5,104.5,38064.0
2022-04-14 14:55:00,104.45,104.49,104.38,104.43,26100.0,104.45,104.49,104.38,104.43,26100.0
2022-04-14 15:00:00,104.38,104.62,104.38,104.49,65010.0,104.38,104.62,104.38,104.49,65010.0
2022-04-14 15:05:00,104.5,104.61,104.5,104.56,12000.0,104.5,104.61,104.5,104.56,12000.0
2022-04-14 15:10:00,104.5,104.69,104.5,104.66,30204.0,104.5,104.69,104.5,104.66,30204.0
2022-04-14 15:15:00,104.67,104.82,104.66,104.7,34464.0,104.67,104.82,104.66,104.7,34464.0
2022-04-14 15:20:00,104.74,104.77,104.72,104.77,19344.0,104.74,104.77,104.72,104.77,19344.0
2022-04-14 15:25:00,104.75,104.88,104.69,104.75,62490.0,104.75,104.88,104.69,104.75,62490.0
2022-04-14 15:30:00,104.78,104.79,104.68,104.68,62760.0,104.78,104.79,104.68,104.68,62760.0
2022-04-14 15:35:00,104.66,104.71,104.48,104.64,35238.0,104.66,104.71,104.48,104.64,35238.0
2022-04-14 15:40:00,104.56,104.67,104.52,104.62,54858.0,104.56,104.67,104.52,104.62,54858.0
2022-04-14 15:45:00,104.65,104.71,104.53,104.6,120474.0,104.65,104.71,104.53,104.6,120474.0
2022-04-14 15:50:00,104.58,104.59,104.33,104.39,83586.0,104.58,104.59,104.33,104.39,83586.0
2022-04-14 15:55:00,104.52,104.54,104.36,104.53,145848.0,104.52,104.54,104.36,104.53,145848.0
2022-04-18 09:30:00,103.53,104.33,103.53,104.08,88632.0,103.53,104.33,103.53,104.08,88632.0
2022-04-18 09:35:00,104.0,104.13,103.2,103.21,49686.0,104.0,104.13,103.2,103.21,49686.0
2022-04-18 09:40:00,103.29,103.74,103.0,103.55,30678.0,103.29,103.74,103.0,103.55,30678.0
2022-04-18 09:45:00,103.31,103.89,103.3,103.87,30756.0,103.31,103.89,103.3,103.87,30756.0
2022-04-18 09:50:00,103.79,104.08,103.79,104.06,30402.0,103.79,104.08,103.79,104.06,30402.0
2022-04-18 09:55:00,104.0,104.38,103.88,104.12,30840.0,104.0,104.38,103.88,104.12,30840.0
2022-04-18 10:00:00,103.93,104.97,103.87,104.81,86700.0,103.93,104.97,103.87,104.81,86700.0
2022-04-18 10:05:00,104.8,104.96,104.34,104.35,108012.0,104.8,104.96,104.34,104.35,108012.0
2022-04-18 10:10:00,104.34,104.67,104.22,104.22,19356.0,104.34,104.67,104.22,104.22,19356.0
2022-04-18 10:15:00,104.42,104.55,104.13,104.13,79458.0,104.42,104.55,104.13,104.13,79458.0
2022-04-18 10:20:00,104.13,104.7,104.13,104.7,14322.0,104.13,104.7,104.13,104.7,14322.0
2022-04-18 10:25:00,104.66,104.89,104.54,104.66,24048.0,104.66,104.89,104.54,104.66,24048.0
2022-04-18 10:30:00,104.68,104.77,104.33,104.42,15900.0,104.68,104.77,104.33,104.42,15900.0
2022-04-18 10:35:00,104.4,104.49,104.2,104.31,20802.0,104.4,104.49,104.2,104.31,20802.0
2022-04-18 10:40:00,104.48,104.65,104.28,104.28,19362.0,104.48,104.65,104.28,104.28,19362.0
2022-04-18 10:45:00,104.34,104.64,104.26,104.64,18738.0,104.34,104.64,104.26,104.64,18738.0
2022-04-18 10:50:00,104.57,104.66,104.41,104.46,10800.0,104.57,104.66,104.41,104.46,10800.0
2022-04-18 10:55:00,104.46,104.48,104.3,104.46,24060.0,104.46,104.48,104.3,104.46,24060.0
2022-04-18 11:00:00,104.44,104.44,104.11,104.17,21024.0,104.44,104.44,104.11,104.17,21024.0
2022-04-18 11:05:00,104.11,104.4,103.91,103.95,17400.0,104.11,104.4,103.91,103.95,17400.0
2022-04-18 11:10:00,104.0,104.08,103.91,104.02,20658.0,104.0,104.08,103.91,104.02,20658.0
2022-04-18 11:15:00,103.92,103.94,103.59,103.59,16182.0,103.92,103.94,103.59,103.59,16182.0
2022-04-18 11:20:00,103.58,103.63,103.58,103.63,1800.0,103.58,103.63,103.58,103.63,1800.0
2022-04-18 11:25:00,103.59,103.91,103.44,103.9,19200.0,103.59,103.91,103.44,103.9,19200.0
2022-04-18 11:30:00,103.87,103.96,103.55,103.83,57456.0,103.87,103.96,103.55,103.83,57456.0
2022-04-18 11:35:00,103.86,104.0,103.83,103.86,23496.0,103.86,104.0,103.83,103.86,23496.0
2022-04-18 11:40:00,103.78,103.78,103.64,103.75,4800.0,103.78,103.78,103.64,103.75,4800.0
2022-04-18 11:45:00,103.7,103.78,103.6,103.6,24390.0,103.7,103.78,103.6,103.6,24390.0
2022-04-18 11:50:00,103.55,103.62,103.39,103.48,9120.0,103.55,103.62,103.39,103.48,9120.0
2022-04-18 11:55:00,103.56,103.61,103.48,103.48,10800.0,103.56,103.61,103.48,103.48,10800.0
2022-04-18 12:00:00,103.42,103.46,103.39,103.44,17100.0,103.42,103.46,103.39,103.44,17100.0
2022-04-18 12:05:00,103.45,103.48,103.31,103.35,11592.0,103.45,103.48,103.31,103.35,11592.0
2022-04-18 12:10:00,103.23,103.33,103.06,103.29,17982.0,103.23,103.33,103.06,103.29,17982.0
2022-04-18 12:15:00,103.27,103.36,103.13,103.16,19014.0,103.27,103.36,103.13,103.16,19014.0
2022-04-18 12:20:00,103.21,103.3,103.15,103.23,21276.0,103.21,103.3,103.15,103.23,21276.0
2022-04-18 12:25:00,103.19,103.26,103.08,103.08,25662.0,103.19,103.26,103.08,103.08,25662.0
2022-04-18 12:30:00,103.08,103.08,102.9,103.06,18372.0,103.08,103.08,102.9,103.06,18372.0
2022-04-18 12:35:00,103.1,103.13,103.04,103.13,11382.0,103.1,103.13,103.04,103.13,11382.0
2022-04-18 12:40:00,103.15,103.37,103.14,103.37,14778.0,103.15,103.37,103.14,103.37,14778.0
2022-04-18 12:45:00,103.5,103.5,103.35,103.43,12582.0,103.5,103.5,103.35,103.43,12582.0
2022-04-18 12:50:00,103.44,103.51,103.42,103.51,16698.0,103.44,103.51,103.42,103.51,16698.0
2022-04-18 12:55:00,103.42,103.61,103.42,103.54,21738.0,103.42,103.61,103.42,103.54,21738.0
2022-04-18 13:00:00,103.5,103.59,103.11,103.2,18900.0,103.5,103.59,103.11,103.2,18900.0
2022-04-18 13:05:00,103.21,103.38,103.09,103.36,34260.0,103.21,103.38,103.09,103.36,34260.0
2022-04-18 13:10:00,103.38,103.64,103.38,103.62,19200.0,103.38,103.64,103.38,103.62,19200.0
2022-04-18 13:15:00,103.57,103.57,103.3,103.3,6600.0,103.57,103.57,103.3,103.3,6600.0
2022-04-18 13:20:00,103.25,103.52,103.25,103.52,4500.0,103.25,103.52,103.25,103.52,4500.0
2022-04-18 13:25:00,103.53,103.55,103.52,103.55,1800.0,103.53,103.55,103.52,103.55,1800.0
2022-04-18 13:30:00,103.52,103.89,103.51,103.89,7200.0,103.52,103.89,103.51,103.89,7200.0
2022-04-18 13:35:00,103.99,103.99,103.91,103.91,4986.0,103.99,103.99,103.91,103.91,4986.0
2022-04-18 13:40:00,103.97,104.05,103.86,104.01,11124.0,103.97,104.05,103.86,104.01,11124.0
2022-04-18 13:45:00,104.0,104.05,103.92,104.05,13836.0,104.0,104.05,103.92,104.05,13836.0
2022-04-18 13:50:00,104.03,104.24,103.98,104.12,11460.0,104.03,104.24,103.98,104.12,11460.0
2022-04-18 13:55:00,104.19,104.3,104.05,104.06,10146.0,104.19,104.3,104.05,104.06,10146.0
2022-04-18 14:00:00,104.01,104.29,104.01,104.17,8442.0,104.01,104.29,104.01,104.17,8442.0
2022-04-18 14:05:00,104.12,104.14,104.02,104.13,9990.0,104.12,104.14,104.02,104.13,9990.0
2022-04-18 14:10:00,104.1,104.17,104.03,104.12,12726.0,104.1,104.17,104.03,104.12,12726.0
2022-04-18 14:15:00,104.23,104.29,103.99,104.09,6600.0,104.23,104.29,103.99,104.09,6600.0
2022-04-18 14:20:00,103.95,104.29,103.94,104.29,5100.0,103.95,104.29,103.94,104.29,5100.0
2022-04-18 14:25:00,104.29,104.4,104.25,104.3,19728.0,104.29,104.4,104.25,104.3,19728.0
2022-04-18 14:30:00,104.27,104.37,104.22,104.26,15720.0,104.27,104.37,104.22,104.26,15720.0
2022-04-18 14:35:00,104.29,104.29,104.12,104.13,2400.0,104.29,104.29,104.12,104.13,2400.0
2022-04-18 14:40:00,104.06,104.15,103.92,104.02,14040.0,104.06,104.15,103.92,104.02,14040.0
2022-04-18 14:45:00,103.9,103.99,103.85,103.93,10068.0,103.9,103.99,103.85,103.93,10068.0
2022-04-18 14:50:00,103.88,103.93,103.84,103.9,4200.0,103.88,103.93,103.84,103.9,4200.0
2022-04-18 14:55:00,103.85,103.86,103.62,103.62,8460.0,103.85,103.86,103.62,103.62,8460.0
2022-04-18 15:00:00,103.74,103.75,103.47,103.52,10320.0,103.74,103.75,103.47,103.52,10320.0
2022-04-18 15:05:00,103.56,103.68,103.52,103.52,7800.0,103.56,103.68,103.52,103.52,7800.0
2022-04-18 15:10:00,103.63,103.72,103.42,103.51,10542.0,103.63,103.72,103.42,103.51,10542.0
2022-04-18 15:15:00,103.48,103.59,103.35,103.35,16716.0,103.48,103.59,103.35,103.35,16716.0
2022-04-18 15:20:00,103.44,103.62,103.39,103.45,7950.0,103.44,103.62,103.39,103.45,7950.0
2022-04-18 15:25:00,103.49,103.49,103.36,103.36,8352.0,103.49,103.49,103.36,103.36,8352.0
2022-04-18 15:30:00,103.35,103.36,103.11,103.11,16164.0,103.35,103.36,103.11,103.11,16164.0
2022-04-18 15:35:00,103.11,103.17,103.08,103.13,22554.0,103.11,103.17,103.08,103.13,22554.0
2022-04-18 15:40:00,103.12,103.12,102.92,102.92,32994.0,103.12,103.12,102.92,102.92,32994.0
2022-04-18 15:45:00,102.93,103.01,102.8,102.84,42750.0,102.93,103.01,102.8,102.84,42750.0
2022-04-18 15:50:00,102.76,102.97,102.73,102.87,65664.0,102.76,102.97,102.73,102.87,65664.0
2022-04-18 15:55:00,102.86,103.03,102.86,102.98,157662.0,102.86,103.03,102.86,102.98,157662.0
2022-04-19 09:30:00,102.66,103.63,102.66,103.33,134358.0,102.66,103.63,102.66,103.33,134358.0
2022-04-19 09:35:00,103.35,103.35,102.0,102.03,22278.0,103.35,103.35,102.0,102.03,22278.0
2022-04-19 09:40:00,101.92,102.88,101.89,102.42,52584.0,101.92,102.88,101.89,102.42,52584.0
2022-04-19 09:45:00,102.25,102.75,102.22,102.68,13254.0,102.25,102.75,102.22,102.68,13254.0
2022-04-19 09:50:00,102.63,103.2,102.52,103.2,19602.0,102.63,103.2,102.52,103.2,19602.0
2022-04-19 09:55:00,103.25,103.93,103.25,103.84,28776.0,103.25,103.93,103.25,103.84,28776.0
2022-04-19 10:00:00,103.92,104.65,103.77,104.51,62820.0,103.92,104.65,103.77,104.51,62820.0
2022-04-19 10:05:00,104.62,104.66,104.22,104.49,29400.0,104.62,104.66,104.22,104.49,29400.0
2022-04-19 10:10:00,104.61,104.83,104.61,104.69,13920.0,104.61,104.83,104.61,104.69,13920.0
2022-04-19 10:15:00,104.76,105.06,104.7,104.92,87072.0,104.76,105.06,104.7,104.92,87072.0
2022-04-19 10:20:00,105.03,105.03,104.5,104.63,32634.0,105.03,105.03,104.5,104.63,32634.0
2022-04-19 10:25:00,104.55,104.75,104.39,104.52,26430.0,104.55,104.75,104.39,104.52,26430.0
2022-04-19 10:30:00,104.57,104.75,104.48,104.59,23994.0,104.57,104.75,104.48,104.59,23994.0
2022-04-19 10:35:00,104.6,104.96,104.51,104.96,16764.0,104.6,104.96,104.51,104.96,16764.0
2022-04-19 10:40:00,104.82,104.96,104.77,104.9,14334.0,104.82,104.96,104.77,104.9,14334.0
2022-04-19 10:45:00,104.77,105.0,104.77,104.77,12060.0,104.77,105.0,104.77,104.77,12060.0
2022-04-19 10:50:00,104.86,105.06,104.78,105.04,23628.0,104.86,105.06,104.78,105.04,23628.0
2022-04-19 10:55:00,105.02,105.15,104.97,105.08,21822.0,105.02,105.15,104.97,105.08,21822.0
2022-04-19 11:00:00,105.06,105.06,104.78,104.93,16308.0,105.06,105.06,104.78,104.93,16308.0
2022-04-19 11:05:00,104.99,105.27,104.99,105.15,31674.0,104.99,105.27,104.99,105.15,31674.0
2022-04-19 11:10:00,105.19,105.22,104.86,104.96,25140.0,105.19,105.22,104.86,104.96,25140.0
2022-04-19 11:15:00,104.95,105.02,104.49,104.66,18648.0,104.95,105.02,104.49,104.66,18648.0
2022-04-19 11:20:00,104.59,104.83,104.59,104.82,5100.0,104.59,104.83,104.59,104.82,5100.0
2022-04-19 11:25:00,104.86,105.1,104.78,104.9,87372.0,104.86,105.1,104.78,104.9,87372.0
2022-04-19 11:30:00,104.81,105.09,104.81,105.06,16440.0,104.81,105.09,104.81,105.06,16440.0
2022-04-19 11:35:00,105.07,105.08,104.86,104.92,17196.0,105.07,105.08,104.86,104.92,17196.0
2022-04-19 11:40:00,104.88,105.14,104.88,105.08,15024.0,104.88,105.14,104.88,105.08,15024.0
2022-04-19 11:45:00,105.04,105.15,104.9,104.91,22428.0,105.04,105.15,104.9,104.91,22428.0
2022-04-19 11:50:00,104.99,104.99,104.88,104.9,6000.0,104.99,104.99,104.88,104.9,6000.0
2022-04-19 11:55:00,104.92,104.92,104.73,104.75,9300.0,104.92,104.92,104.73,104.75,9300.0
2022-04-19 12:00:00,104.74,104.74,104.62,104.67,6600.0,104.74,104.74,104.62,104.67,6600.0
2022-04-19 12:05:00,104.67,104.71,104.44,104.44,4200.0,104.67,104.71,104.44,104.44,4200.0
2022-04-19 12:10:00,104.58,104.58,104.58,104.58,4392.0,104.58,104.58,104.58,104.58,4392.0
2022-04-19 12:15:00,104.46,104.59,104.46,104.53,2700.0,104.46,104.59,104.46,104.53,2700.0
2022-04-19 12:20:00,104.47,104.62,104.47,104.62,7500.0,104.47,104.62,104.47,104.62,7500.0
2022-04-19 12:25:00,104.52,104.62,104.52,104.61,3600.0,104.52,104.62,104.52,104.61,3600.0
2022-04-19 12:30:00,104.58,104.58,104.48,104.5,17160.0,104.58,104.58,104.48,104.5,17160.0
2022-04-19 12:35:00,104.48,104.52,104.45,104.48,13878.0,104.48,104.52,104.45,104.48,13878.0
2022-04-19 12:40:00,104.63,104.71,104.63,104.71,4500.0,104.63,104.71,104.63,104.71,4500.0
2022-04-19 12:45:00,104.78,104.78,104.69,104.75,3786.0,104.78,104.78,104.69,104.75,3786.0
2022-04-19 12:50:00,104.75,104.79,104.72,104.74,2700.0,104.75,104.79,104.72,104.74,2700.0
2022-04-19 12:55:00,104.83,104.9,104.82,104.89,4800.0,104.83,104.9,104.82,104.89,4800.0
2022-04-19 13:00:00,104.84,104.97,104.84,104.97,5370.0,104.84,104.97,104.84,104.97,5370.0
2022-04-19 13:05:00,104.91,104.94,104.86,104.94,4200.0,104.91,104.94,104.86,104.94,4200.0
2022-04-19 13:10:00,104.85,104.86,104.81,104.84,4710.0,104.85,104.86,104.81,104.84,4710.0
2022-04-19 13:15:00,104.81,104.91,104.81,104.87,8400.0,104.81,104.91,104.81,104.87,8400.0
2022-04-19 13:20:00,104.87,104.87,104.67,104.71,6186.0,104.87,104.87,104.67,104.71,6186.0
2022-04-19 13:25:00,104.75,104.75,104.5,104.5,11778.0,104.75,104.75,104.5,104.5,11778.0
2022-04-19 13:30:00,104.47,104.6,104.45,104.58,11100.0,104.47,104.6,104.45,104.58,11100.0
2022-04-19 13:35:00,104.58,104.61,104.51,104.51,14340.0,104.58,104.61,104.51,104.51,14340.0
2022-04-19 13:40:00,104.49,104.54,104.48,104.5,8730.0,104.49,104.54,104.48,104.5,8730.0
2022-04-19 13:45:00,104.54,104.56,104.42,104.55,11400.0,104.54,104.56,104.42,104.55,11400.0
2022-04-19 13:50:00,104.69,104.7,104.67,104.7,3696.0,104.69,104.7,104.67,104.7,3696.0
2022-04-19 13:55:00,104.62,104.76,104.62,104.68,8400.0,104.62,104.76,104.62,104.68,8400.0
2022-04-19 14:00:00,104.71,104.71,104.49,104.5,14358.0,104.71,104.71,104.49,104.5,14358.0
2022-04-19 14:05:00,104.5,104.52,104.19,104.31,11334.0,104.5,104.52,104.19,104.31,11334.0
2022-04-19 14:10:00,104.29,104.29,103.9,104.04,11850.0,104.29,104.29,103.9,104.04,11850.0
2022-04-19 14:15:00,103.98,104.05,103.98,104.05,3030.0,103.98,104.05,103.98,104.05,3030.0
2022-04-19 14:20:00,104.0,104.08,103.91,104.0,6000.0,104.0,104.08,103.91,104.0,6000.0
2022-04-19 14:25:00,103.88,104.02,103.78,104.02,9000.0,103.88,104.02,103.78,104.02,9000.0
2022-04-19 14:30:00,104.06,104.09,103.88,103.88,6300.0,104.06,104.09,103.88,103.88,6300.0
2022-04-19 14:35:00,103.9,103.91,103.73,103.79,28200.0,103.9,103.91,103.73,103.79,28200.0
2022-04-19 14:40:00,103.84,103.87,103.79,103.79,4800.0,103.84,103.87,103.79,103.79,4800.0
2022-04-19 14:45:00,103.82,103.82,103.74,103.79,15900.0,103.82,103.82,103.74,103.79,15900.0
2022-04-19 14:50:00,103.76,103.96,103.72,103.77,30288.0,103.76,103.96,103.72,103.77,30288.0
2022-04-19 14:55:00,103.77,103.89,103.76,103.89,10194.0,103.77,103.89,103.76,103.89,10194.0
2022-04-19 15:00:00,103.84,103.92,103.84,103.84,3816.0,103.84,103.92,103.84,103.84,3816.0
2022-04-19 15:05:00,103.92,104.24,103.92,104.21,12144.0,103.92,104.24,103.92,104.21,12144.0
2022-04-19 15:10:00,104.39,104.46,104.32,104.46,10032.0,104.39,104.46,104.32,104.46,10032.0
2022-04-19 15:15:00,104.46,104.59,104.43,104.59,6600.0,104.46,104.59,104.43,104.59,6600.0
2022-04-19 15:20:00,104.6,104.61,104.4,104.61,17502.0,104.6,104.61,104.4,104.61,17502.0
2022-04-19 15:25:00,104.64,104.65,104.56,104.62,10254.0,104.64,104.65,104.56,104.62,10254.0
2022-04-19 15:30:00,104.67,104.71,104.5,104.58,20640.0,104.67,104.71,104.5,104.58,20640.0
2022-04-19 15:35:00,104.56,104.67,104.56,104.65,15582.0,104.56,104.67,104.56,104.65,15582.0
2022-04-19 15:40:00,104.61,104.61,104.45,104.54,17256.0,104.61,104.61,104.45,104.54,17256.0
2022-04-19 15:45:00,104.48,104.61,104.29,104.53,36018.0,104.48,104.61,104.29,104.53,36018.0
2022-04-19 15:50:00,104.61,104.98,104.61,104.63,55656.0,104.61,104.98,104.61,104.63,55656.0
2022-04-19 15:55:00,104.64,104.76,104.55,104.7,97536.0,104.64,104.76,104.55,104.7,97536.0
2022-04-20 09:30:00,104.9,106.82,104.9,105.6,190578.0,104.9,106.82,104.9,105.6,190578.0
2022-04-20 09:35:00,105.39,106.0,104.21,104.37,85506.0,105.39,106.0,104.21,104.37,85506.0
2022-04-20 09:40:00,104.21,104.68,103.96,104.19,34710.0,104.21,104.68,103.96,104.19,34710.0
2022-04-20 09:45:00,104.2,104.59,103.67,103.93,64206.0,104.2,104.59,103.67,103.93,64206.0
2022-04-20 09:50:00,103.9,104.33,103.59,103.78,40188.0,103.9,104.33,103.59,103.78,40188.0
2022-04-20 09:55:00,103.83,104.06,103.44,103.63,41844.0,103.83,104.06,103.44,103.63,41844.0
2022-04-20 10:00:00,103.54,103.91,103.27,103.63,38964.0,103.54,103.91,103.27,103.63,38964.0
2022-04-20 10:05:00,103.43,103.99,103.4,103.99,8100.0,103.43,103.99,103.4,103.99,8100.0
2022-04-20 10:10:00,103.98,104.16,103.89,103.89,13488.0,103.98,104.16,103.89,103.89,13488.0
2022-04-20 10:15:00,104.08,104.48,103.96,104.48,36108.0,104.08,104.48,103.96,104.48,36108.0
2022-04-20 10:20:00,104.44,104.48,104.17,104.27,42978.0,104.44,104.48,104.17,104.27,42978.0
2022-04-20 10:25:00,104.29,104.71,104.29,104.56,20100.0,104.29,104.71,104.29,104.56,20100.0
2022-04-20 10:30:00,104.53,104.98,104.37,104.98,45450.0,104.53,104.98,104.37,104.98,45450.0
2022-04-20 10:35:00,104.94,105.31,104.94,105.25,21354.0,104.94,105.31,104.94,105.25,21354.0
2022-04-20 10:40:00,105.45,105.9,105.33,105.65,82428.0,105.45,105.9,105.33,105.65,82428.0
2022-04-20 10:45:00,105.6,105.82,105.27,105.51,46080.0,105.6,105.82,105.27,105.51,46080.0
2022-04-20 10:50:00,105.53,105.76,105.53,105.58,60204.0,105.53,105.76,105.53,105.58,60204.0
2022-04-20 10:55:00,105.57,105.69,105.39,105.64,27096.0,105.57,105.69,105.39,105.64,27096.0
2022-04-20 11:00:00,105.65,105.78,105.49,105.5,34536.0,105.65,105.78,105.49,105.5,34536.0
2022-04-20 11:05:00,105.53,105.77,105.38,105.44,24906.0,105.53,105.77,105.38,105.44,24906.0
2022-04-20 11:10:00,105.43,105.51,105.06,105.29,49674.0,105.43,105.51,105.06,105.29,49674.0
2022-04-20 11:15:00,105.27,105.46,105.21,105.39,27420.0,105.27,105.46,105.21,105.39,27420.0
2022-04-20 11:20:00,105.39,105.55,105.29,105.46,25980.0,105.39,105.55,105.29,105.46,25980.0
2022-04-20 11:25:00,105.4,105.6,105.4,105.51,26616.0,105.4,105.6,105.4,105.51,26616.0
2022-04-20 11:30:00,105.57,105.82,105.57,105.66,20304.0,105.57,105.82,105.57,105.66,20304.0
2022-04-20 11:35:00,105.72,105.75,105.63,105.63,14136.0,105.72,105.75,105.63,105.63,14136.0
2022-04-20 11:40:00,105.67,105.83,105.63,105.73,13800.0,105.67,105.83,105.63,105.73,13800.0
2022-04-20 11:45:00,105.71,105.71,105.42,105.42,13752.0,105.71,105.71,105.42,105.42,13752.0
2022-04-20 11:50:00,105.39,105.39,105.02,105.11,19950.0,105.39,105.39,105.02,105.11,19950.0
2022-04-20 11:55:00,105.09,105.14,104.9,104.9,12120.0,105.09,105.14,104.9,104.9,12120.0
2022-04-20 12:00:00,105.05,105.05,104.92,104.97,10998.0,105.05,105.05,104.92,104.97,10998.0
2022-04-20 12:05:00,105.08,105.08,104.77,104.81,10500.0,105.08,105.08,104.77,104.81,10500.0
2022-04-20 12:10:00,104.83,104.84,104.41,104.43,9030.0,104.83,104.84,104.41,104.43,9030.0
2022-04-20 12:15:00,104.42,104.5,104.27,104.42,20172.0,104.42,104.5,104.27,104.42,20172.0
2022-04-20 12:20:00,104.41,104.42,104.17,104.17,98334.0,104.41,104.42,104.17,104.17,98334.0
2022-04-20 12:25:00,104.23,104.42,104.13,104.38,22296.0,104.23,104.42,104.13,104.38,22296.0
2022-04-20 12:30:00,104.42,104.68,104.42,104.53,13548.0,104.42,104.68,104.42,104.53,13548.0
2022-04-20 12:35:00,104.5,104.95,104.5,104.95,10002.0,104.5,104.95,104.5,104.95,10002.0
2022-04-20 12:40:00,104.85,104.92,104.7,104.73,7500.0,104.85,104.92,104.7,104.73,7500.0
2022-04-20 12:45:00,104.71,104.82,104.59,104.71,13794.0,104.71,104.82,104.59,104.71,13794.0
2022-04-20 12:50:00,104.76,104.85,104.59,104.66,21834.0,104.76,104.85,104.59,104.66,21834.0
2022-04-20 12:55:00,104.68,104.77,104.56,104.56,9798.0,104.68,104.77,104.56,104.56,9798.0
2022-04-20 13:00:00,104.67,104.78,104.61,104.78,22200.0,104.67,104.78,104.61,104.78,22200.0
2022-04-20 13:05:00,104.61,104.61,104.41,104.41,3600.0,104.61,104.61,104.41,104.41,3600.0
2022-04-20 13:10:00,104.53,104.64,104.49,104.62,5274.0,104.53,104.64,104.49,104.62,5274.0
2022-04-20 13:15:00,104.66,104.73,104.46,104.46,8922.0,104.66,104.73,104.46,104.46,8922.0
2022-04-20 13:20:00,104.58,104.75,104.44,104.75,4158.0,104.58,104.75,104.44,104.75,4158.0
2022-04-20 13:25:00,104.58,104.71,104.58,104.68,2400.0,104.58,104.71,104.58,104.68,2400.0
2022-04-20 13:30:00,104.71,104.74,104.65,104.71,4044.0,104.71,104.74,104.65,104.71,4044.0
2022-04-20 13:35:00,104.83,104.9,104.67,104.76,8700.0,104.83,104.9,104.67,104.76,8700.0
2022-04-20 13:40:00,104.8,104.97,104.8,104.97,4800.0,104.8,104.97,104.8,104.97,4800.0
2022-04-20 13:45:00,104.98,104.98,104.75,104.75,21378.0,104.98,104.98,104.75,104.75,21378.0
2022-04-20 13:50:00,104.56,104.7,104.48,104.68,6024.0,104.56,104.7,104.48,104.68,6024.0
2022-04-20 13:55:00,104.58,104.77,104.5,104.77,34038.0,104.58,104.77,104.5,104.77,34038.0
2022-04-20 14:00:00,104.66,104.89,104.46,104.46,12810.0,104.66,104.89,104.46,104.46,12810.0
2022-04-20 14:05:00,104.56,104.56,104.42,104.49,1800.0,104.56,104.56,104.42,104.49,1800.0
2022-04-20 14:10:00,104.48,104.83,104.44,104.55,137418.0,104.48,104.83,104.44,104.55,137418.0
2022-04-20 14:15:00,104.49,104.51,104.39,104.44,27102.0,104.49,104.51,104.39,104.44,27102.0
2022-04-20 14:20:00,104.42,104.47,104.31,104.47,23952.0,104.42,104.47,104.31,104.47,23952.0
2022-04-20 14:25:00,104.46,104.55,104.39,104.41,31500.0,104.46,104.55,104.39,104.41,31500.0
2022-04-20 14:30:00,104.4,104.6,104.33,104.53,42438.0,104.4,104.6,104.33,104.53,42438.0
2022-04-20 14:35:00,104.64,104.64,104.19,104.23,18228.0,104.64,104.64,104.19,104.23,18228.0
2022-04-20 14:40:00,104.23,104.35,104.17,104.17,30030.0,104.23,104.35,104.17,104.17,30030.0
2022-04-20 14:45:00,104.17,104.42,104.17,104.38,12396.0,104.17,104.42,104.17,104.38,12396.0
2022-04-20 14:50:00,104.36,104.37,103.95,103.95,32442.0,104.36,104.37,103.95,103.95,32442.0
2022-04-20 14:55:00,103.98,104.25,103.96,104.1,14400.0,103.98,104.25,103.96,104.1,14400.0
2022-04-20 15:00:00,104.2,104.69,104.2,104.69,18240.0,104.2,104.69,104.2,104.69,18240.0
2022-04-20 15:05:00,104.58,104.76,104.56,104.73,21432.0,104.58,104.76,104.56,104.73,21432.0
2022-04-20 15:10:00,104.67,104.97,104.54,104.85,47244.0,104.67,104.97,104.54,104.85,47244.0
2022-04-20 15:15:00,104.93,105.06,104.91,104.95,10380.0,104.93,105.06,104.91,104.95,10380.0
2022-04-20 15:20:00,104.99,105.01,104.64,104.64,25200.0,104.99,105.01,104.64,104.64,25200.0
2022-04-20 15:25:00,104.73,104.91,104.67,104.78,23514.0,104.73,104.91,104.67,104.78,23514.0
2022-04-20 15:30:00,104.79,104.8,104.59,104.59,29700.0,104.79,104.8,104.59,104.59,29700.0
2022-04-20 15:35:00,104.64,104.92,104.64,104.79,24096.0,104.64,104.92,104.64,104.79,24096.0
2022-04-20 15:40:00,104.83,104.92,104.76,104.81,12588.0,104.83,104.92,104.76,104.81,12588.0
2022-04-20 15:45:00,104.82,105.04,104.82,104.9,58692.0,104.82,105.04,104.82,104.9,58692.0
2022-04-20 15:50:00,104.89,104.89,104.43,104.52,65196.0,104.89,104.89,104.43,104.52,65196.0
2022-04-20 15:55:00,104.52,104.54,104.26,104.37,104076.0,104.52,104.54,104.26,104.37,104076.0
2022-04-21 09:30:00,105.15,106.56,105.14,106.17,172608.0,105.15,106.56,105.14,106.17,172608.0
2022-04-21 09:35:00,106.1,106.17,105.29,105.72,158154.0,106.1,106.17,105.29,105.72,158154.0
2022-04-21 09:40:00,105.63,105.8,105.25,105.46,100548.0,105.63,105.8,105.25,105.46,100548.0
2022-04-21 09:45:00,105.57,106.27,105.39,106.27,58332.0,105.57,106.27,105.39,106.27,58332.0
2022-04-21 09:50:00,106.27,106.32,105.81,105.82,103530.0,106.27,106.32,105.81,105.82,103530.0
2022-04-21 09:55:00,105.76,105.89,105.19,105.48,69798.0,105.76,105.89,105.19,105.48,69798.0
2022-04-21 10:00:00,105.32,105.82,105.3,105.39,77034.0,105.32,105.82,105.3,105.39,77034.0
2022-04-21 10:05:00,105.36,105.83,105.35,105.49,132246.0,105.36,105.83,105.35,105.49,132246.0
2022-04-21 10:10:00,105.38,105.47,104.88,104.96,121836.0,105.38,105.47,104.88,104.96,121836.0
2022-04-21 10:15:00,104.93,105.4,104.85,104.85,64650.0,104.93,105.4,104.85,104.85,64650.0
2022-04-21 10:20:00,104.78,104.78,104.5,104.64,60456.0,104.78,104.78,104.5,104.64,60456.0
2022-04-21 10:25:00,104.67,105.21,104.65,105.15,53772.0,104.67,105.21,104.65,105.15,53772.0
2022-04-21 10:30:00,105.07,105.59,105.07,105.46,143700.0,105.07,105.59,105.07,105.46,143700.0
2022-04-21 10:35:00,105.48,105.48,104.99,104.99,28638.0,105.48,105.48,104.99,104.99,28638.0
2022-04-21 10:40:00,105.02,105.03,104.77,104.88,18240.0,105.02,105.03,104.77,104.88,18240.0
2022-04-21 10:45:00,104.77,104.77,103.51,103.59,66630.0,104.77,104.77,103.51,103.59,66630.0
2022-04-21 10:50:00,103.65,103.65,103.1,103.2,37512.0,103.65,103.65,103.1,103.2,37512.0
2022-04-21 10:55:00,103.15,103.19,102.67,103.0,69420.0,103.15,103.19,102.67,103.0,69420.0
2022-04-21 11:00:00,102.83,103.14,102.63,103.14,85398.0,102.83,103.14,102.63,103.14,85398.0
2022-04-21 11:05:00,103.08,103.16,102.75,102.77,52650.0,103.08,103.16,102.75,102.77,52650.0
2022-04-21 11:10:00,102.77,103.49,102.77,103.39,45930.0,102.77,103.49,102.77,103.39,45930.0
2022-04-21 11:15:00,103.39,103.49,103.2,103.25,44958.0,103.39,103.49,103.2,103.25,44958.0
2022-04-21 11:20:00,103.32,103.41,102.92,103.2,27228.0,103.32,103.41,102.92,103.2,27228.0
2022-04-21 11:25:00,103.33,103.63,103.24,103.24,17376.0,103.33,103.63,103.24,103.24,17376.0
2022-04-21 11:30:00,103.15,103.15,102.67,102.78,43338.0,103.15,103.15,102.67,102.78,43338.0
2022-04-21 11:35:00,102.8,102.8,102.25,102.25,34830.0,102.8,102.8,102.25,102.25,34830.0
2022-04-21 11:40:00,102.26,102.26,101.69,101.79,64728.0,102.26,102.26,101.69,101.79,64728.0
2022-04-21 11:45:00,101.72,101.72,100.83,101.06,229512.0,101.72,101.72,100.83,101.06,229512.0
2022-04-21 11:50:00,101.0,101.93,100.91,101.79,181794.0,101.0,101.93,100.91,101.79,181794.0
2022-04-21 11:55:00,101.75,101.75,101.3,101.47,95802.0,101.75,101.75,101.3,101.47,95802.0
2022-04-21 12:00:00,101.5,101.57,101.25,101.26,30258.0,101.5,101.57,101.25,101.26,30258.0
2022-04-21 12:05:00,101.27,101.44,101.17,101.29,97734.0,101.27,101.44,101.17,101.29,97734.0
2022-04-21 12:10:00,101.25,101.25,100.92,101.06,41142.0,101.25,101.25,100.92,101.06,41142.0
2022-04-21 12:15:00,101.08,101.38,100.93,101.38,45084.0,101.08,101.38,100.93,101.38,45084.0
2022-04-21 12:20:00,101.42,101.42,100.94,100.94,24954.0,101.42,101.42,100.94,100.94,24954.0
2022-04-21 12:25:00,100.93,101.05,100.7,100.88,98322.0,100.93,101.05,100.7,100.88,98322.0
2022-04-21 12:30:00,100.95,101.31,100.88,101.25,40566.0,100.95,101.31,100.88,101.25,40566.0
2022-04-21 12:35:00,101.29,101.34,101.1,101.25,24462.0,101.29,101.34,101.1,101.25,24462.0
2022-04-21 12:40:00,101.23,101.23,101.0,101.0,17436.0,101.23,101.23,101.0,101.0,17436.0
2022-04-21 12:45:00,101.02,101.19,100.83,100.93,34242.0,101.02,101.19,100.83,100.93,34242.0
2022-04-21 12:50:00,100.97,101.0,100.55,100.56,43104.0,100.97,101.0,100.55,100.56,43104.0
2022-04-21 12:55:00,100.58,100.65,100.26,100.28,85314.0,100.58,100.65,100.26,100.28,85314.0
2022-04-21 13:00:00,100.28,100.33,100.06,100.13,80316.0,100.28,100.33,100.06,100.13,80316.0
2022-04-21 13:05:00,100.17,100.39,100.1,100.3,38652.0,100.17,100.39,100.1,100.3,38652.0
2022-04-21 13:10:00,100.33,100.37,100.04,100.12,29526.0,100.33,100.37,100.04,100.12,29526.0
2022-04-21 13:15:00,100.07,100.11,99.75,99.76,62676.0,100.07,100.11,99.75,99.76,62676.0
2022-04-21 13:20:00,99.83,100.87,99.83,100.7,57630.0,99.83,100.87,99.83,100.7,57630.0
2022-04-21 13:25:00,100.64,101.24,100.54,101.16,45234.0,100.64,101.24,100.54,101.16,45234.0
2022-04-21 13:30:00,101.11,101.17,100.72,100.72,32748.0,101.11,101.17,100.72,100.72,32748.0
2022-04-21 13:35:00,100.72,100.91,100.6,100.71,65112.0,100.72,100.91,100.6,100.71,65112.0
2022-04-21 13:40:00,100.77,100.85,100.42,100.65,26826.0,100.77,100.85,100.42,100.65,26826.0
2022-04-21 13:45:00,100.59,100.77,100.51,100.54,30072.0,100.59,100.77,100.51,100.54,30072.0
2022-04-21 13:50:00,100.5,100.5,100.32,100.35,24000.0,100.5,100.5,100.32,100.35,24000.0
2022-04-21 13:55:00,100.37,100.43,100.25,100.33,34800.0,100.37,100.43,100.25,100.33,34800.0
2022-04-21 14:00:00,100.22,100.23,100.1,100.16,33444.0,100.22,100.23,100.1,100.16,33444.0
2022-04-21 14:05:00,100.16,100.21,99.76,99.91,53748.0,100.16,100.21,99.76,99.91,53748.0
2022-04-21 14:10:00,99.86,99.88,99.55,99.55,80430.0,99.86,99.88,99.55,99.55,80430.0
2022-04-21 14:15:00,99.53,99.75,98.96,99.23,103938.0,99.53,99.75,98.96,99.23,103938.0
2022-04-21 14:20:00,99.14,99.35,98.97,98.97,51066.0,99.14,99.35,98.97,98.97,51066.0
2022-04-21 14:25:00,98.9,99.38,98.9,99.19,30900.0,98.9,99.38,98.9,99.19,30900.0
2022-04-21 14:30:00,99.25,99.77,99.25,99.61,33330.0,99.25,99.77,99.25,99.61,33330.0
2022-04-21 14:35:00,99.52,99.82,99.52,99.7,15264.0,99.52,99.82,99.52,99.7,15264.0
2022-04-21 14:40:00,99.33,99.37,99.08,99.25,21522.0,99.33,99.37,99.08,99.25,21522.0
2022-04-21 14:45:00,99.27,99.47,99.17,99.22,38958.0,99.27,99.47,99.17,99.22,38958.0
2022-04-21 14:50:00,99.33,99.35,99.17,99.19,13200.0,99.33,99.35,99.17,99.19,13200.0
2022-04-21 14:55:00,99.06,99.23,98.94,99.13,28974.0,99.06,99.23,98.94,99.13,28974.0
2022-04-21 15:00:00,99.15,99.17,98.76,98.76,34284.0,99.15,99.17,98.76,98.76,34284.0
2022-04-21 15:05:00,98.8,98.89,98.67,98.83,74286.0,98.8,98.89,98.67,98.83,74286.0
2022-04-21 15:10:00,98.85,98.92,98.78,98.78,35106.0,98.85,98.92,98.78,98.78,35106.0
2022-04-21 15:15:00,98.8,98.9,98.52,98.86,47088.0,98.8,98.9,98.52,98.86,47088.0
2022-04-21 15:20:00,98.85,99.04,98.83,99.04,63270.0,98.85,99.04,98.83,99.04,63270.0
2022-04-21 15:25:00,99.12,99.2,98.94,99.15,40830.0,99.12,99.2,98.94,99.15,40830.0
2022-04-21 15:30:00,99.15,99.18,98.89,98.95,54012.0,99.15,99.18,98.89,98.95,54012.0
2022-04-21 15:35:00,98.94,98.94,98.44,98.64,119550.0,98.94,98.94,98.44,98.64,119550.0
2022-04-21 15:40:00,98.68,98.89,98.5,98.84,76542.0,98.68,98.89,98.5,98.84,76542.0
2022-04-21 15:45:00,98.85,98.85,98.1,98.24,121608.0,98.85,98.85,98.1,98.24,121608.0
2022-04-21 15:50:00,98.17,98.86,98.16,98.72,122004.0,98.17,98.86,98.16,98.72,122004.0
2022-04-21 15:55:00,98.72,98.72,98.49,98.69,204438.0,98.72,98.72,98.49,98.69,204438.0
2022-04-22 09:30:00,98.4,99.07,98.11,98.74,166686.0,98.4,99.07,98.11,98.74,166686.0
2022-04-22 09:35:00,98.33,98.86,98.19,98.33,21288.0,98.33,98.86,98.19,98.33,21288.0
2022-04-22 09:40:00,98.36,98.71,98.1,98.71,50394.0,98.36,98.71,98.1,98.71,50394.0
2022-04-22 09:45:00,98.83,99.14,98.62,98.85,105348.0,98.83,99.14,98.62,98.85,105348.0
2022-04-22 09:50:00,98.85,99.16,98.44,98.82,14844.0,98.85,99.16,98.44,98.82,14844.0
2022-04-22 09:55:00,98.7,98.94,98.35,98.6,27060.0,98.7,98.94,98.35,98.6,27060.0
2022-04-22 10:00:00,98.35,98.99,98.26,98.33,64092.0,98.35,98.99,98.26,98.33,64092.0
2022-04-22 10:05:00,98.48,99.53,98.48,98.93,57000.0,98.48,99.53,98.48,98.93,57000.0
2022-04-22 10:10:00,98.95,98.95,98.52,98.68,9648.0,98.95,98.95,98.52,98.68,9648.0
2022-04-22 10:15:00,98.33,98.33,97.89,98.1,39984.0,98.33,98.33,97.89,98.1,39984.0
2022-04-22 10:20:00,97.98,97.98,97.17,97.23,40710.0,97.98,97.98,97.17,97.23,40710.0
2022-04-22 10:25:00,97.17,97.6,96.99,97.31,55782.0,97.17,97.6,96.99,97.31,55782.0
2022-04-22 10:30:00,97.36,97.41,96.7,97.14,154164.0,97.36,97.41,96.7,97.14,154164.0
2022-04-22 10:35:00,97.13,97.23,96.8,96.92,133782.0,97.13,97.23,96.8,96.92,133782.0
2022-04-22 10:40:00,96.9,96.96,96.69,96.83,62874.0,96.9,96.96,96.69,96.83,62874.0
2022-04-22 10:45:00,96.89,97.25,96.7,97.09,295140.0,96.89,97.25,96.7,97.09,295140.0
2022-04-22 10:50:00,97.1,97.2,96.74,96.77,37500.0,97.1,97.2,96.74,96.77,37500.0
2022-04-22 10:55:00,96.83,97.01,96.76,96.88,107808.0,96.83,97.01,96.76,96.88,107808.0
2022-04-22 11:00:00,96.7,96.97,96.43,96.5,55224.0,96.7,96.97,96.43,96.5,55224.0
2022-04-22 11:05:00,96.57,97.11,96.49,96.97,48732.0,96.57,97.11,96.49,96.97,48732.0
2022-04-22 11:10:00,96.93,96.93,96.75,96.9,15000.0,96.93,96.93,96.75,96.9,15000.0
2022-04-22 11:15:00,96.94,97.04,96.8,96.83,85374.0,96.94,97.04,96.8,96.83,85374.0
2022-04-22 11:20:00,96.85,97.07,96.72,96.88,17892.0,96.85,97.07,96.72,96.88,17892.0
2022-04-22 11:25:00,96.69,96.81,96.65,96.77,9552.0,96.69,96.81,96.65,96.77,9552.0
2022-04-22 11:30:00,96.82,96.91,96.53,96.61,55524.0,96.82,96.91,96.53,96.61,55524.0
2022-04-22 11:35:00,96.5,96.55,96.01,96.07,32694.0,96.5,96.55,96.01,96.07,32694.0
2022-04-22 11:40:00,96.0,96.18,95.89,95.94,47400.0,96.0,96.18,95.89,95.94,47400.0
2022-04-22 11:45:00,95.94,96.16,95.86,95.9,37998.0,95.94,96.16,95.86,95.9,37998.0
2022-04-22 11:50:00,95.94,95.95,95.67,95.8,33000.0,95.94,95.95,95.67,95.8,33000.0
2022-04-22 11:55:00,95.83,95.83,95.5,95.5,34158.0,95.83,95.83,95.5,95.5,34158.0
2022-04-22 12:00:00,95.46,95.54,95.25,95.39,39906.0,95.46,95.54,95.25,95.39,39906.0
2022-04-22 12:05:00,95.38,95.55,95.31,95.31,22692.0,95.38,95.55,95.31,95.31,22692.0
2022-04-22 12:10:00,95.35,95.47,95.1,95.4,40602.0,95.35,95.47,95.1,95.4,40602.0
2022-04-22 12:15:00,95.46,95.71,95.3,95.45,58956.0,95.46,95.71,95.3,95.45,58956.0
2022-04-22 12:20:00,95.45,95.89,95.42,95.77,49380.0,95.45,95.89,95.42,95.77,49380.0
2022-04-22 12:25:00,95.77,96.03,95.76,95.87,39288.0,95.77,96.03,95.76,95.87,39288.0
2022-04-22 12:30:00,95.82,95.92,95.8,95.81,11502.0,95.82,95.92,95.8,95.81,11502.0
2022-04-22 12:35:00,95.76,95.92,95.63,95.73,20142.0,95.76,95.92,95.63,95.73,20142.0
2022-04-22 12:40:00,95.84,95.85,95.5,95.59,16338.0,95.84,95.85,95.5,95.59,16338.0
2022-04-22 12:45:00,95.58,95.59,95.44,95.52,17382.0,95.58,95.59,95.44,95.52,17382.0
2022-04-22 12:50:00,95.57,95.59,95.42,95.42,14586.0,95.57,95.59,95.42,95.42,14586.0
2022-04-22 12:55:00,95.34,95.48,95.34,95.48,19764.0,95.34,95.48,95.34,95.48,19764.0
2022-04-22 13:00:00,95.48,95.57,95.39,95.44,8400.0,95.48,95.57,95.39,95.44,8400.0
2022-04-22 13:05:00,95.44,95.6,95.3,95.35,120456.0,95.44,95.6,95.3,95.35,120456.0
2022-04-22 13:10:00,95.36,95.54,95.31,95.44,24420.0,95.36,95.54,95.31,95.44,24420.0
2022-04-22 13:15:00,95.45,95.65,95.41,95.57,43464.0,95.45,95.65,95.41,95.57,43464.0
2022-04-22 13:20:00,95.57,95.57,95.35,95.46,11784.0,95.57,95.57,95.35,95.46,11784.0
2022-04-22 13:25:00,95.45,95.67,95.4,95.67,15216.0,95.45,95.67,95.4,95.67,15216.0
2022-04-22 13:30:00,95.67,95.71,95.46,95.5,16908.0,95.67,95.71,95.46,95.5,16908.0
2022-04-22 13:35:00,95.49,95.56,95.45,95.51,11898.0,95.49,95.56,95.45,95.51,11898.0
2022-04-22 13:40:00,95.45,95.57,95.45,95.57,17400.0,95.45,95.57,95.45,95.57,17400.0
2022-04-22 13:45:00,95.58,95.63,95.48,95.52,18546.0,95.58,95.63,95.48,95.52,18546.0
2022-04-22 13:50:00,95.39,95.46,95.18,95.21,16938.0,95.39,95.46,95.18,95.21,16938.0
2022-04-22 13:55:00,95.23,95.34,95.17,95.28,20016.0,95.23,95.34,95.17,95.28,20016.0
2022-04-22 14:00:00,95.15,95.22,95.07,95.09,8400.0,95.15,95.22,95.07,95.09,8400.0
2022-04-22 14:05:00,95.07,95.13,95.03,95.12,13116.0,95.07,95.13,95.03,95.12,13116.0
2022-04-22 14:10:00,95.04,95.29,95.04,95.12,17736.0,95.04,95.29,95.04,95.12,17736.0
2022-04-22 14:15:00,95.22,95.55,95.15,95.48,21354.0,95.22,95.55,95.15,95.48,21354.0
2022-04-22 14:20:00,95.61,95.67,95.37,95.55,29838.0,95.61,95.67,95.37,95.55,29838.0
2022-04-22 14:25:00,95.52,95.82,95.52,95.58,42192.0,95.52,95.82,95.52,95.58,42192.0
2022-04-22 14:30:00,95.58,95.64,95.39,95.39,6444.0,95.58,95.64,95.39,95.39,6444.0
2022-04-22 14:35:00,95.44,95.71,95.44,95.71,13170.0,95.44,95.71,95.44,95.71,13170.0
2022-04-22 14:40:00,95.77,95.9,95.67,95.76,44748.0,95.77,95.9,95.67,95.76,44748.0
2022-04-22 14:45:00,95.69,95.69,95.43,95.43,12600.0,95.69,95.69,95.43,95.43,12600.0
2022-04-22 14:50:00,95.43,95.43,95.23,95.33,13800.0,95.43,95.43,95.23,95.33,13800.0
2022-04-22 14:55:00,95.26,95.26,95.12,95.22,17460.0,95.26,95.26,95.12,95.22,17460.0
2022-04-22 15:00:00,95.23,95.25,94.92,94.92,57636.0,95.23,95.25,94.92,94.92,57636.0
2022-04-22 15:05:00,94.95,95.01,94.85,94.88,55344.0,94.95,95.01,94.85,94.88,55344.0
2022-04-22 15:10:00,94.9,95.5,94.89,95.43,21180.0,94.9,95.5,94.89,95.43,21180.0
2022-04-22 15:15:00,95.43,95.7,95.31,95.64,21348.0,95.43,95.7,95.31,95.64,21348.0
2022-04-22 15:20:00,95.6,95.77,95.42,95.42,50316.0,95.6,95.77,95.42,95.42,50316.0
2022-04-22 15:25:00,95.37,95.54,95.35,95.41,33600.0,95.37,95.54,95.35,95.41,33600.0
2022-04-22 15:30:00,95.31,95.96,95.31,95.94,70758.0,95.31,95.96,95.31,95.94,70758.0
2022-04-22 15:35:00,95.94,95.99,95.73,95.91,39624.0,95.94,95.99,95.73,95.91,39624.0
2022-04-22 15:40:00,95.94,96.09,95.65,95.69,80424.0,95.94,96.09,95.65,95.69,80424.0
2022-04-22 15:45:00,95.71,95.79,95.33,95.33,52512.0,95.71,95.79,95.33,95.33,52512.0
2022-04-22 15:50:00,95.29,95.48,95.01,95.26,135876.0,95.29,95.48,95.01,95.26,135876.0
2022-04-22 15:55:00,95.14,95.43,95.13,95.23,167532.0,95.14,95.43,95.13,95.23,167532.0
2022-04-25 09:30:00,95.39,97.03,95.39,96.59,302934.0,95.39,97.03,95.39,96.59,302934.0
2022-04-25 09:35:00,96.72,98.23,96.63,97.57,188442.0,96.72,98.23,96.63,97.57,188442.0
2022-04-25 09:40:00,97.85,98.96,97.37,97.59,150546.0,97.85,98.96,97.37,97.59,150546.0
2022-04-25 09:45:00,97.59,98.62,97.28,98.54,101376.0,97.59,98.62,97.28,98.54,101376.0
2022-04-25 09:50:00,98.54,98.64,97.56,97.7,105534.0,98.54,98.64,97.56,97.7,105534.0
2022-04-25 09:55:00,97.7,98.27,97.67,97.67,87510.0,97.7,98.27,97.67,97.67,87510.0
2022-04-25 10:00:00,97.62,98.45,97.62,98.45,83748.0,97.62,98.45,97.62,98.45,83748.0
2022-04-25 10:05:00,98.39,98.75,98.11,98.67,220626.0,98.39,98.75,98.11,98.67,220626.0
2022-04-25 10:10:00,98.65,99.07,98.09,98.09,126894.0,98.65,99.07,98.09,98.09,126894.0
2022-04-25 10:15:00,98.11,98.17,97.76,98.16,64134.0,98.11,98.17,97.76,98.16,64134.0
2022-04-25 10:20:00,98.33,98.4,97.72,98.4,44994.0,98.33,98.4,97.72,98.4,44994.0
2022-04-25 10:25:00,98.64,98.9,98.5,98.73,103170.0,98.64,98.9,98.5,98.73,103170.0
2022-04-25 10:30:00,98.75,99.14,98.74,99.14,69072.0,98.75,99.14,98.74,99.14,69072.0
2022-04-25 10:35:00,99.1,99.28,98.67,98.67,97014.0,99.1,99.28,98.67,98.67,97014.0
2022-04-25 10:40:00,98.57,98.66,98.25,98.51,63708.0,98.57,98.66,98.25,98.51,63708.0
2022-04-25 10:45:00,98.46,98.85,98.25,98.38,81168.0,98.46,98.85,98.25,98.38,81168.0
2022-04-25 10:50:00,98.21,98.25,97.56,97.75,19062.0,98.21,98.25,97.56,97.75,19062.0
2022-04-25 10:55:00,97.78,98.05,97.7,97.83,61164.0,97.78,98.05,97.7,97.83,61164.0
2022-04-25 11:00:00,97.73,97.94,97.25,97.92,71382.0,97.73,97.94,97.25,97.92,71382.0
2022-04-25 11:05:00,97.74,97.87,97.37,97.38,77400.0,97.74,97.87,97.37,97.38,77400.0
2022-04-25 11:10:00,97.28,97.68,97.2,97.35,43722.0,97.28,97.68,97.2,97.35,43722.0
2022-04-25 11:15:00,97.31,97.42,97.0,97.37,35064.0,97.31,97.42,97.0,97.37,35064.0
2022-04-25 11:20:00,97.44,97.81,97.44,97.8,19140.0,97.44,97.81,97.44,97.8,19140.0
2022-04-25 11:25:00,97.99,98.06,97.7,97.76,56868.0,97.99,98.06,97.7,97.76,56868.0
2022-04-25 11:30:00,97.79,98.1,97.69,98.1,47244.0,97.79,98.1,97.69,98.1,47244.0
2022-04-25 11:35:00,98.17,98.42,98.06,98.35,44118.0,98.17,98.42,98.06,98.35,44118.0
2022-04-25 11:40:00,98.35,98.43,97.99,98.06,40086.0,98.35,98.43,97.99,98.06,40086.0
2022-04-25 11:45:00,98.1,98.33,98.01,98.1,59436.0,98.1,98.33,98.01,98.1,59436.0
2022-04-25 11:50:00,98.02,98.33,97.85,98.21,47520.0,98.02,98.33,97.85,98.21,47520.0
2022-04-25 11:55:00,98.21,98.5,97.96,97.99,76902.0,98.21,98.5,97.96,97.99,76902.0
2022-04-25 12:00:00,97.98,97.98,97.66,97.84,86028.0,97.98,97.98,97.66,97.84,86028.0
2022-04-25 12:05:00,98.06,98.81,98.06,98.5,36924.0,98.06,98.81,98.06,98.5,36924.0
2022-04-25 12:10:00,98.51,98.84,98.42,98.69,37560.0,98.51,98.84,98.42,98.69,37560.0
2022-04-25 12:15:00,98.84,98.97,98.75,98.87,59358.0,98.84,98.97,98.75,98.87,59358.0
2022-04-25 12:20:00,98.86,98.86,98.57,98.65,21540.0,98.86,98.86,98.57,98.65,21540.0
2022-04-25 12:25:00,98.73,99.15,98.61,98.65,63942.0,98.73,99.15,98.61,98.65,63942.0
2022-04-25 12:30:00,98.71,98.72,98.43,98.44,24990.0,98.71,98.72,98.43,98.44,24990.0
2022-04-25 12:35:00,98.54,98.66,98.43,98.6,33282.0,98.54,98.66,98.43,98.6,33282.0
2022-04-25 12:40:00,98.68,98.68,98.2,98.28,29454.0,98.68,98.68,98.2,98.28,29454.0
2022-04-25 12:45:00,98.28,99.0,98.28,99.0,64458.0,98.28,99.0,98.28,99.0,64458.0
2022-04-25 12:50:00,99.0,99.07,98.28,98.28,58944.0,99.0,99.07,98.28,98.28,58944.0
2022-04-25 12:55:00,98.31,98.35,98.09,98.19,30540.0,98.31,98.35,98.09,98.19,30540.0
2022-04-25 13:00:00,98.37,98.37,97.96,98.29,93936.0,98.37,98.37,97.96,98.29,93936.0
2022-04-25 13:05:00,98.26,98.55,98.24,98.45,20916.0,98.26,98.55,98.24,98.45,20916.0
2022-04-25 13:10:00,98.6,98.97,98.56,98.74,38322.0,98.6,98.97,98.56,98.74,38322.0
2022-04-25 13:15:00,98.73,98.9,98.62,98.88,20400.0,98.73,98.9,98.62,98.88,20400.0
2022-04-25 13:20:00,99.02,99.13,98.92,99.13,38424.0,99.02,99.13,98.92,99.13,38424.0
2022-04-25 13:25:00,99.1,99.1,98.68,99.06,16350.0,99.1,99.1,98.68,99.06,16350.0
2022-04-25 13:30:00,99.0,99.27,98.71,98.72,42528.0,99.0,99.27,98.71,98.72,42528.0
2022-04-25 13:35:00,98.63,98.7,98.3,98.46,21756.0,98.63,98.7,98.3,98.46,21756.0
2022-04-25 13:40:00,98.46,98.97,98.46,98.81,22254.0,98.46,98.97,98.46,98.81,22254.0
2022-04-25 13:45:00,98.86,98.86,98.31,98.64,95166.0,98.86,98.86,98.31,98.64,95166.0
2022-04-25 13:50:00,98.46,98.67,98.25,98.61,34500.0,98.46,98.67,98.25,98.61,34500.0
2022-04-25 13:55:00,98.53,98.53,98.21,98.25,22290.0,98.53,98.53,98.21,98.25,22290.0
2022-04-25 14:00:00,98.33,98.42,98.13,98.38,20544.0,98.33,98.42,98.13,98.38,20544.0
2022-04-25 14:05:00,98.32,98.91,98.31,98.84,42732.0,98.32,98.91,98.31,98.84,42732.0
2022-04-25 14:10:00,98.89,99.03,98.56,98.85,57720.0,98.89,99.03,98.56,98.85,57720.0
2022-04-25 14:15:00,98.8,98.95,98.73,98.89,20460.0,98.8,98.95,98.73,98.89,20460.0
2022-04-25 14:20:00,98.87,99.09,98.77,98.92,16986.0,98.87,99.09,98.77,98.92,16986.0
2022-04-25 14:25:00,98.91,99.25,98.91,99.17,44082.0,98.91,99.25,98.91,99.17,44082.0
2022-04-25 14:30:00,99.13,99.13,99.01,99.09,21822.0,99.13,99.13,99.01,99.09,21822.0
2022-04-25 14:35:00,99.12,99.42,99.08,99.13,66348.0,99.12,99.42,99.08,99.13,66348.0
2022-04-25 14:40:00,99.13,99.21,98.96,99.17,41838.0,99.13,99.21,98.96,99.17,41838.0
2022-04-25 14:45:00,99.0,99.42,98.99,99.42,13560.0,99.0,99.42,98.99,99.42,13560.0
2022-04-25 14:50:00,99.36,99.66,99.35,99.52,78990.0,99.36,99.66,99.35,99.52,78990.0
2022-04-25 14:55:00,99.57,99.57,99.23,99.34,52794.0,99.57,99.57,99.23,99.34,52794.0
2022-04-25 15:00:00,99.31,99.42,98.51,98.64,63864.0,99.31,99.42,98.51,98.64,63864.0
2022-04-25 15:05:00,98.7,98.76,98.34,98.62,60894.0,98.7,98.76,98.34,98.62,60894.0
2022-04-25 15:10:00,98.68,98.94,98.59,98.94,31464.0,98.68,98.94,98.59,98.94,31464.0
2022-04-25 15:15:00,99.0,99.34,99.0,99.34,21888.0,99.0,99.34,99.0,99.34,21888.0
2022-04-25 15:20:00,99.36,99.98,99.33,99.88,130950.0,99.36,99.98,99.33,99.88,130950.0
2022-04-25 15:25:00,99.89,99.97,99.31,99.72,59874.0,99.89,99.97,99.31,99.72,59874.0
2022-04-25 15:30:00,99.69,99.78,99.5,99.64,51090.0,99.69,99.78,99.5,99.64,51090.0
2022-04-25 15:35:00,99.65,99.94,99.65,99.81,65232.0,99.65,99.94,99.65,99.81,65232.0
2022-04-25 15:40:00,99.85,100.13,99.82,100.01,120408.0,99.85,100.13,99.82,100.01,120408.0
2022-04-25 15:45:00,100.05,100.1,99.78,99.88,87834.0,100.05,100.1,99.78,99.88,87834.0
2022-04-25 15:50:00,99.76,100.02,99.5,99.85,229530.0,99.76,100.02,99.5,99.85,229530.0
2022-04-25 15:55:00,99.85,100.06,99.7,99.93,312492.0,99.85,100.06,99.7,99.93,312492.0
2022-04-26 09:30:00,98.69,99.31,98.69,99.31,95946.0,98.69,99.31,98.69,99.31,95946.0
2022-04-26 09:35:00,99.48,99.67,99.14,99.28,104772.0,99.48,99.67,99.14,99.28,104772.0
2022-04-26 09:40:00,99.28,99.28,98.56,99.05,89502.0,99.28,99.28,98.56,99.05,89502.0
2022-04-26 09:45:00,99.02,99.42,98.76,99.42,55272.0,99.02,99.42,98.76,99.42,55272.0
2022-04-26 09:50:00,99.4,99.81,99.17,99.42,33048.0,99.4,99.81,99.17,99.42,33048.0
2022-04-26 09:55:00,99.58,99.58,98.75,98.78,46608.0,99.58,99.58,98.75,98.78,46608.0
2022-04-26 10:00:00,98.72,98.72,97.83,98.37,38682.0,98.72,98.72,97.83,98.37,38682.0
2022-04-26 10:05:00,98.68,98.81,98.22,98.36,13200.0,98.68,98.81,98.22,98.36,13200.0
2022-04-26 10:10:00,98.47,98.67,98.34,98.45,18636.0,98.47,98.67,98.34,98.45,18636.0
2022-04-26 10:15:00,98.33,98.33,98.0,98.3,19764.0,98.33,98.33,98.0,98.3,19764.0
2022-04-26 10:20:00,98.32,98.71,98.27,98.36,29238.0,98.32,98.71,98.27,98.36,29238.0
2022-04-26 10:25:00,98.23,98.31,97.78,98.08,27300.0,98.23,98.31,97.78,98.08,27300.0
2022-04-26 10:30:00,98.03,98.11,97.88,97.92,15900.0,98.03,98.11,97.88,97.92,15900.0
2022-04-26 10:35:00,97.88,98.02,97.51,97.81,19302.0,97.88,98.02,97.51,97.81,19302.0
2022-04-26 10:40:00,97.84,98.18,97.51,98.11,13776.0,97.84,98.18,97.51,98.11,13776.0
2022-04-26 10:45:00,98.04,98.17,97.94,97.99,28200.0,98.04,98.17,97.94,97.99,28200.0
2022-04-26 10:50:00,97.9,98.11,97.77,97.98,31098.0,97.9,98.11,97.77,97.98,31098.0
2022-04-26 10:55:00,98.1,98.11,97.78,97.89,31494.0,98.1,98.11,97.78,97.89,31494.0
2022-04-26 11:00:00,97.8,97.97,97.6,97.6,24258.0,97.8,97.97,97.6,97.6,24258.0
2022-04-26 11:05:00,97.64,97.97,97.64,97.97,20700.0,97.64,97.97,97.64,97.97,20700.0
2022-04-26 11:10:00,97.97,98.05,97.79,97.92,20400.0,97.97,98.05,97.79,97.92,20400.0
2022-04-26 11:15:00,97.98,97.98,97.83,97.86,19500.0,97.98,97.98,97.83,97.86,19500.0
2022-04-26 11:20:00,97.75,98.29,97.67,98.1,26430.0,97.75,98.29,97.67,98.1,26430.0
2022-04-26 11:25:00,98.18,98.2,97.92,98.0,23154.0,98.18,98.2,97.92,98.0,23154.0
2022-04-26 11:30:00,97.93,98.48,97.86,98.28,29556.0,97.93,98.48,97.86,98.28,29556.0
2022-04-26 11:35:00,98.21,98.21,97.73,97.99,21504.0,98.21,98.21,97.73,97.99,21504.0
2022-04-26 11:40:00,97.96,98.01,97.85,97.97,26892.0,97.96,98.01,97.85,97.97,26892.0
2022-04-26 11:45:00,97.93,98.0,97.79,97.97,26790.0,97.93,98.0,97.79,97.97,26790.0
2022-04-26 11:50:00,97.94,97.97,97.78,97.84,12636.0,97.94,97.97,97.78,97.84,12636.0
2022-04-26 11:55:00,97.8,97.8,97.6,97.63,26298.0,97.8,97.8,97.6,97.63,26298.0
2022-04-26 12:00:00,97.67,98.02,97.67,98.02,16902.0,97.67,98.02,97.67,98.02,16902.0
2022-04-26 12:05:00,97.98,98.12,97.94,98.05,21846.0,97.98,98.12,97.94,98.05,21846.0
2022-04-26 12:10:00,98.08,98.13,97.98,98.12,10956.0,98.08,98.13,97.98,98.12,10956.0
2022-04-26 12:15:00,98.11,98.23,98.1,98.2,16032.0,98.11,98.23,98.1,98.2,16032.0
2022-04-26 12:20:00,98.17,98.38,98.08,98.34,16122.0,98.17,98.38,98.08,98.34,16122.0
2022-04-26 12:25:00,98.32,98.48,98.28,98.42,45804.0,98.32,98.48,98.28,98.42,45804.0
2022-04-26 12:30:00,98.4,98.4,98.1,98.1,17238.0,98.4,98.4,98.1,98.1,17238.0
2022-04-26 12:35:00,98.02,98.14,97.89,97.89,19356.0,98.02,98.14,97.89,97.89,19356.0
2022-04-26 12:40:00,97.99,98.14,97.96,98.01,12300.0,97.99,98.14,97.96,98.01,12300.0
2022-04-26 12:45:00,97.77,97.87,97.64,97.86,14280.0,97.77,97.87,97.64,97.86,14280.0
2022-04-26 12:50:00,97.87,98.03,97.74,97.74,4800.0,97.87,98.03,97.74,97.74,4800.0
2022-04-26 12:55:00,97.68,98.09,97.67,98.0,40662.0,97.68,98.09,97.67,98.0,40662.0
2022-04-26 13:00:00,98.02,98.08,97.67,97.78,18696.0,98.02,98.08,97.67,97.78,18696.0
2022-04-26 13:05:00,97.68,97.78,97.58,97.58,19056.0,97.68,97.78,97.58,97.58,19056.0
2022-04-26 13:10:00,97.51,97.51,97.2,97.31,53196.0,97.51,97.51,97.2,97.31,53196.0
2022-04-26 13:15:00,97.25,97.3,97.06,97.1,21774.0,97.25,97.3,97.06,97.1,21774.0
2022-04-26 13:20:00,97.21,97.21,97.11,97.15,23100.0,97.21,97.21,97.11,97.15,23100.0
2022-04-26 13:25:00,97.2,97.28,97.12,97.19,36678.0,97.2,97.28,97.12,97.19,36678.0
2022-04-26 13:30:00,97.26,97.63,97.26,97.58,46074.0,97.26,97.63,97.26,97.58,46074.0
2022-04-26 13:35:00,97.57,97.71,97.52,97.67,24036.0,97.57,97.71,97.52,97.67,24036.0
2022-04-26 13:40:00,97.62,97.62,97.38,97.4,6900.0,97.62,97.62,97.38,97.4,6900.0
2022-04-26 13:45:00,97.46,97.46,97.14,97.23,20754.0,97.46,97.46,97.14,97.23,20754.0
2022-04-26 13:50:00,97.27,97.27,97.18,97.18,9000.0,97.27,97.27,97.18,97.18,9000.0
2022-04-26 13:55:00,97.23,97.27,97.14,97.14,9000.0,97.23,97.27,97.14,97.14,9000.0
2022-04-26 14:00:00,97.21,97.33,97.01,97.33,39060.0,97.21,97.33,97.01,97.33,39060.0
2022-04-26 14:05:00,97.31,97.36,97.08,97.08,11400.0,97.31,97.36,97.08,97.08,11400.0
2022-04-26 14:10:00,97.19,97.29,97.11,97.14,16200.0,97.19,97.29,97.11,97.14,16200.0
2022-04-26 14:15:00,97.08,97.27,97.05,97.27,19098.0,97.08,97.27,97.05,97.27,19098.0
2022-04-26 14:20:00,97.2,97.62,97.19,97.5,13482.0,97.2,97.62,97.19,97.5,13482.0
2022-04-26 14:25:00,97.45,97.5,97.28,97.47,27702.0,97.45,97.5,97.28,97.47,27702.0
2022-04-26 14:30:00,97.35,97.55,97.28,97.55,14532.0,97.35,97.55,97.28,97.55,14532.0
2022-04-26 14:35:00,97.48,97.71,97.47,97.67,49530.0,97.48,97.71,97.47,97.67,49530.0
2022-04-26 14:40:00,97.55,97.55,97.17,97.17,13560.0,97.55,97.55,97.17,97.17,13560.0
2022-04-26 14:45:00,97.17,97.19,97.03,97.07,25470.0,97.17,97.19,97.03,97.07,25470.0
2022-04-26 14:50:00,97.09,97.85,97.06,97.5,64614.0,97.09,97.85,97.06,97.5,64614.0
2022-04-26 14:55:00,97.48,97.93,97.48,97.71,40038.0,97.48,97.93,97.48,97.71,40038.0
2022-04-26 15:00:00,97.84,97.86,97.4,97.45,10800.0,97.84,97.86,97.4,97.45,10800.0
2022-04-26 15:05:00,97.3,97.46,97.25,97.38,17436.0,97.3,97.46,97.25,97.38,17436.0
2022-04-26 15:10:00,97.28,97.4,96.98,97.07,12750.0,97.28,97.4,96.98,97.07,12750.0
2022-04-26 15:15:00,97.07,97.07,96.8,96.81,18816.0,97.07,97.07,96.8,96.81,18816.0
2022-04-26 15:20:00,96.83,97.15,96.82,97.15,41178.0,96.83,97.15,96.82,97.15,41178.0
2022-04-26 15:25:00,97.05,97.14,96.93,97.09,34926.0,97.05,97.14,96.93,97.09,34926.0
2022-04-26 15:30:00,97.06,97.06,96.81,96.9,24312.0,97.06,97.06,96.81,96.9,24312.0
2022-04-26 15:35:00,96.83,97.14,96.71,96.95,94824.0,96.83,97.14,96.71,96.95,94824.0
2022-04-26 15:40:00,97.09,97.17,96.88,97.13,90744.0,97.09,97.17,96.88,97.13,90744.0
2022-04-26 15:45:00,97.18,97.33,96.89,97.03,52710.0,97.18,97.33,96.89,97.03,52710.0
2022-04-26 15:50:00,96.92,97.39,96.88,96.95,101436.0,96.92,97.39,96.88,96.95,101436.0
2022-04-26 15:55:00,97.09,97.24,96.8,96.84,204012.0,97.09,97.24,96.8,96.84,204012.0
2022-04-27 09:30:00,96.35,97.96,96.35,97.89,169644.0,96.35,97.96,96.35,97.89,169644.0
2022-04-27 09:35:00,97.99,98.3,97.03,97.24,24552.0,97.99,98.3,97.03,97.24,24552.0
2022-04-27 09:40:00,97.53,97.91,97.04,97.71,53370.0,97.53,97.91,97.04,97.71,53370.0
2022-04-27 09:45:00,97.85,98.33,97.57,98.32,64128.0,97.85,98.33,97.57,98.32,64128.0
2022-04-27 09:50:00,98.33,98.93,98.33,98.67,59664.0,98.33,98.93,98.33,98.67,59664.0
2022-04-27 09:55:00,98.43,98.8,98.02,98.37,62694.0,98.43,98.8,98.02,98.37,62694.0
2022-04-27 10:00:00,98.44,98.79,97.8,97.8,44568.0,98.44,98.79,97.8,97.8,44568.0
2022-04-27 10:05:00,97.73,97.96,97.03,97.03,21474.0,97.73,97.96,97.03,97.03,21474.0
2022-04-27 10:10:00,97.21,97.42,96.8,96.8,38640.0,97.21,97.42,96.8,96.8,38640.0
2022-04-27 10:15:00,96.77,96.77,96.34,96.54,36468.0,96.77,96.77,96.34,96.54,36468.0
2022-04-27 10:20:00,96.53,96.73,95.98,96.15,40548.0,96.53,96.73,95.98,96.15,40548.0
2022-04-27 10:25:00,96.31,96.5,95.29,95.29,77574.0,96.31,96.5,95.29,95.29,77574.0
2022-04-27 10:30:00,95.24,95.58,94.87,95.58,68682.0,95.24,95.58,94.87,95.58,68682.0
2022-04-27 10:35:00,95.67,96.39,95.53,96.29,58206.0,95.67,96.39,95.53,96.29,58206.0
2022-04-27 10:40:00,96.27,96.27,95.83,96.14,61494.0,96.27,96.27,95.83,96.14,61494.0
2022-04-27 10:45:00,96.08,96.87,95.8,96.87,46968.0,96.08,96.87,95.8,96.87,46968.0
2022-04-27 10:50:00,96.92,97.0,96.37,96.37,52164.0,96.92,97.0,96.37,96.37,52164.0
2022-04-27 10:55:00,96.49,96.51,95.49,95.74,55512.0,96.49,96.51,95.49,95.74,55512.0
2022-04-27 11:00:00,95.73,96.79,95.73,96.41,92958.0,95.73,96.79,95.73,96.41,92958.0
2022-04-27 11:05:00,96.34,96.43,95.9,96.02,54720.0,96.34,96.43,95.9,96.02,54720.0
2022-04-27 11:10:00,95.94,96.31,95.68,95.9,40644.0,95.94,96.31,95.68,95.9,40644.0
2022-04-27 11:15:00,96.02,96.23,95.92,96.12,31542.0,96.02,96.23,95.92,96.12,31542.0
2022-04-27 11:20:00,96.06,96.33,95.88,96.33,27894.0,96.06,96.33,95.88,96.33,27894.0
2022-04-27 11:25:00,96.33,96.64,96.07,96.39,15600.0,96.33,96.64,96.07,96.39,15600.0
2022-04-27 11:30:00,96.46,96.77,96.38,96.71,37008.0,96.46,96.77,96.38,96.71,37008.0
2022-04-27 11:35:00,96.74,96.74,96.15,96.24,37008.0,96.74,96.74,96.15,96.24,37008.0
2022-04-27 11:40:00,96.2,96.63,96.14,96.38,17502.0,96.2,96.63,96.14,96.38,17502.0
2022-04-27 11:45:00,96.29,96.34,96.12,96.14,35028.0,96.29,96.34,96.12,96.14,35028.0
2022-04-27 11:50:00,96.2,96.2,95.67,95.7,20850.0,96.2,96.2,95.67,95.7,20850.0
2022-04-27 11:55:00,95.71,95.9,95.64,95.66,46974.0,95.71,95.9,95.64,95.66,46974.0
2022-04-27 12:00:00,95.69,95.72,95.28,95.45,41850.0,95.69,95.72,95.28,95.45,41850.0
2022-04-27 12:05:00,95.5,95.94,95.5,95.79,46230.0,95.5,95.94,95.5,95.79,46230.0
2022-04-27 12:10:00,95.85,95.95,95.65,95.88,15744.0,95.85,95.95,95.65,95.88,15744.0
2022-04-27 12:15:00,95.65,96.04,95.58,95.8,31842.0,95.65,96.04,95.58,95.8,31842.0
2022-04-27 12:20:00,95.95,96.67,95.92,96.49,36300.0,95.95,96.67,95.92,96.49,36300.0
2022-04-27 12:25:00,96.56,96.7,96.56,96.57,14424.0,96.56,96.7,96.56,96.57,14424.0
2022-04-27 12:30:00,96.69,96.75,96.33,96.4,27882.0,96.69,96.75,96.33,96.4,27882.0
2022-04-27 12:35:00,96.37,96.71,96.37,96.71,32130.0,96.37,96.71,96.37,96.71,32130.0
2022-04-27 12:40:00,96.6,96.92,96.44,96.69,38124.0,96.6,96.92,96.44,96.69,38124.0
2022-04-27 12:45:00,96.76,96.79,96.5,96.69,41670.0,96.76,96.79,96.5,96.69,41670.0
2022-04-27 12:50:00,96.69,96.75,96.51,96.6,13206.0,96.69,96.75,96.51,96.6,13206.0
2022-04-27 12:55:00,96.59,96.98,96.58,96.95,38616.0,96.59,96.98,96.58,96.95,38616.0
2022-04-27 13:00:00,96.95,97.42,96.36,97.38,40200.0,96.95,97.42,96.36,97.38,40200.0
2022-04-27 13:05:00,97.44,97.44,96.92,97.06,14970.0,97.44,97.44,96.92,97.06,14970.0
2022-04-27 13:10:00,97.0,97.07,96.42,96.46,12492.0,97.0,97.07,96.42,96.46,12492.0
2022-04-27 13:15:00,96.48,96.48,96.28,96.4,10692.0,96.48,96.48,96.28,96.4,10692.0
2022-04-27 13:20:00,96.41,96.82,96.41,96.52,32304.0,96.41,96.82,96.41,96.52,32304.0
2022-04-27 13:25:00,96.38,96.87,96.3,96.87,20316.0,96.38,96.87,96.3,96.87,20316.0
2022-04-27 13:30:00,96.83,96.83,96.65,96.78,15900.0,96.83,96.83,96.65,96.78,15900.0
2022-04-27 13:35:00,96.85,97.03,96.57,96.64,20550.0,96.85,97.03,96.57,96.64,20550.0
2022-04-27 13:40:00,96.47,96.51,96.36,96.4,5604.0,96.47,96.51,96.36,96.4,5604.0
2022-04-27 13:45:00,96.42,96.67,96.22,96.53,19458.0,96.42,96.67,96.22,96.53,19458.0
2022-04-27 13:50:00,96.66,96.88,96.66,96.88,11880.0,96.66,96.88,96.66,96.88,11880.0
2022-04-27 13:55:00,96.81,97.03,96.69,96.93,11874.0,96.81,97.03,96.69,96.93,11874.0
2022-04-27 14:00:00,96.92,97.0,96.79,96.81,14076.0,96.92,97.0,96.79,96.81,14076.0
2022-04-27 14:05:00,96.83,96.91,96.63,96.85,10086.0,96.83,96.91,96.63,96.85,10086.0
2022-04-27 14:10:00,96.83,97.03,96.73,97.03,19164.0,96.83,97.03,96.73,97.03,19164.0
2022-04-27 14:15:00,96.99,96.99,96.66,96.73,22524.0,96.99,96.99,96.66,96.73,22524.0
2022-04-27 14:20:00,96.8,96.88,96.72,96.81,11700.0,96.8,96.88,96.72,96.81,11700.0
2022-04-27 14:25:00,96.69,96.82,96.66,96.8,19740.0,96.69,96.82,96.66,96.8,19740.0
2022-04-27 14:30:00,96.75,97.03,96.74,96.95,14100.0,96.75,97.03,96.74,96.95,14100.0
2022-04-27 14:35:00,97.05,97.1,96.76,97.1,33768.0,97.05,97.1,96.76,97.1,33768.0
2022-04-27 14:40:00,97.3,97.78,97.3,97.76,37740.0,97.3,97.78,97.3,97.76,37740.0
2022-04-27 14:45:00,97.76,97.88,97.24,97.27,20034.0,97.76,97.88,97.24,97.27,20034.0
2022-04-27 14:50:00,97.24,97.31,97.06,97.06,67668.0,97.24,97.31,97.06,97.06,67668.0
2022-04-27 14:55:00,97.17,97.18,96.72,96.73,61902.0,97.17,97.18,96.72,96.73,61902.0
2022-04-27 15:00:00,96.67,96.73,96.41,96.67,49710.0,96.67,96.73,96.41,96.67,49710.0
2022-04-27 15:05:00,96.8,96.94,96.52,96.61,7950.0,96.8,96.94,96.52,96.61,7950.0
2022-04-27 15:10:00,96.56,96.79,96.48,96.76,19878.0,96.56,96.79,96.48,96.76,19878.0
2022-04-27 15:15:00,96.78,96.8,96.39,96.49,15276.0,96.78,96.8,96.39,96.49,15276.0
2022-04-27 15:20:00,96.55,96.71,96.38,96.61,24876.0,96.55,96.71,96.38,96.61,24876.0
2022-04-27 15:25:00,96.51,96.73,96.51,96.54,26196.0,96.51,96.73,96.51,96.54,26196.0
2022-04-27 15:30:00,96.64,96.81,96.63,96.73,20400.0,96.64,96.81,96.63,96.73,20400.0
2022-04-27 15:35:00,96.76,96.93,96.48,96.53,34530.0,96.76,96.93,96.48,96.53,34530.0
2022-04-27 15:40:00,96.6,96.82,96.32,96.68,29640.0,96.6,96.82,96.32,96.68,29640.0
2022-04-27 15:45:00,96.7,96.86,96.43,96.5,26004.0,96.7,96.86,96.43,96.5,26004.0
2022-04-27 15:50:00,96.4,96.57,96.2,96.5,38934.0,96.4,96.57,96.2,96.5,38934.0
2022-04-27 15:55:00,96.57,96.74,96.35,96.45,72270.0,96.57,96.74,96.35,96.45,72270.0
2022-04-28 09:30:00,97.97,98.56,97.33,98.3,93594.0,97.97,98.56,97.33,98.3,93594.0
2022-04-28 09:35:00,98.13,98.23,97.5,97.67,19620.0,98.13,98.23,97.5,97.67,19620.0
2022-04-28 09:40:00,97.39,97.65,96.95,96.95,31650.0,97.39,97.65,96.95,96.95,31650.0
2022-04-28 09:45:00,96.95,97.62,96.89,97.05,20400.0,96.95,97.62,96.89,97.05,20400.0
2022-04-28 09:50:00,96.72,96.88,96.41,96.5,21930.0,96.72,96.88,96.41,96.5,21930.0
2022-04-28 09:55:00,96.42,97.17,96.27,97.0,31386.0,96.42,97.17,96.27,97.0,31386.0
2022-04-28 10:00:00,96.86,96.86,96.25,96.56,18774.0,96.86,96.86,96.25,96.56,18774.0
2022-04-28 10:05:00,96.33,96.84,96.22,96.32,9000.0,96.33,96.84,96.22,96.32,9000.0
2022-04-28 10:10:00,96.54,96.59,96.25,96.4,6504.0,96.54,96.59,96.25,96.4,6504.0
2022-04-28 10:15:00,96.11,96.63,96.11,96.62,7770.0,96.11,96.63,96.11,96.62,7770.0
2022-04-28 10:20:00,96.54,96.86,96.35,96.58,34704.0,96.54,96.86,96.35,96.58,34704.0
2022-04-28 10:25:00,96.38,96.43,96.07,96.08,13062.0,96.38,96.43,96.07,96.08,13062.0
2022-04-28 10:30:00,96.14,96.31,95.83,95.88,11862.0,96.14,96.31,95.83,95.88,11862.0
2022-04-28 10:35:00,95.85,95.98,95.63,95.68,15762.0,95.85,95.98,95.63,95.68,15762.0
2022-04-28 10:40:00,95.69,95.7,95.39,95.63,18870.0,95.69,95.7,95.39,95.63,18870.0
2022-04-28 10:45:00,95.6,95.89,95.6,95.73,50820.0,95.6,95.89,95.6,95.73,50820.0
2022-04-28 10:50:00,95.67,95.85,95.53,95.73,15948.0,95.67,95.85,95.53,95.73,15948.0
2022-04-28 10:55:00,95.74,96.05,95.74,95.89,21798.0,95.74,96.05,95.74,95.89,21798.0
2022-04-28 11:00:00,95.74,96.15,95.74,96.14,30408.0,95.74,96.15,95.74,96.14,30408.0
2022-04-28 11:05:00,96.06,96.83,96.02,96.83,44586.0,96.06,96.83,96.02,96.83,44586.0
2022-04-28 11:10:00,96.68,97.29,96.55,97.17,25944.0,96.68,97.29,96.55,97.17,25944.0
2022-04-28 11:15:00,97.23,97.23,97.09,97.22,11520.0,97.23,97.23,97.09,97.22,11520.0
2022-04-28 11:20:00,97.19,97.19,96.9,96.91,9300.0,97.19,97.19,96.9,96.91,9300.0
2022-04-28 11:25:00,96.94,97.01,96.85,96.96,9330.0,96.94,97.01,96.85,96.96,9330.0
2022-04-28 11:30:00,96.89,97.14,96.82,96.84,19512.0,96.89,97.14,96.82,96.84,19512.0
2022-04-28 11:35:00,96.84,96.91,96.29,96.29,14982.0,96.84,96.91,96.29,96.29,14982.0
2022-04-28 11:40:00,96.38,96.39,95.71,95.78,43926.0,96.38,96.39,95.71,95.78,43926.0
2022-04-28 11:45:00,95.78,95.9,95.71,95.74,45012.0,95.78,95.9,95.71,95.74,45012.0
2022-04-28 11:50:00,95.67,96.05,95.54,95.71,22338.0,95.67,96.05,95.54,95.71,22338.0
2022-04-28 11:55:00,95.56,95.77,95.56,95.76,18600.0,95.56,95.77,95.56,95.76,18600.0
2022-04-28 12:00:00,95.81,95.92,95.66,95.86,21468.0,95.81,95.92,95.66,95.86,21468.0
2022-04-28 12:05:00,95.85,95.87,95.61,95.77,27198.0,95.85,95.87,95.61,95.77,27198.0
2022-04-28 12:10:00,95.82,95.9,95.72,95.84,24780.0,95.82,95.9,95.72,95.84,24780.0
2022-04-28 12:15:00,95.95,96.24,95.95,96.15,26250.0,95.95,96.24,95.95,96.15,26250.0
2022-04-28 12:20:00,96.15,96.24,96.14,96.19,10956.0,96.15,96.24,96.14,96.19,10956.0
2022-04-28 12:25:00,96.3,96.5,96.29,96.38,47472.0,96.3,96.5,96.29,96.38,47472.0
2022-04-28 12:30:00,96.42,96.86,96.29,96.86,7788.0,96.42,96.86,96.29,96.86,7788.0
2022-04-28 12:35:00,96.89,97.15,96.86,97.15,22434.0,96.89,97.15,96.86,97.15,22434.0
2022-04-28 12:40:00,97.15,97.33,97.12,97.33,20508.0,97.15,97.33,97.12,97.33,20508.0
2022-04-28 12:45:00,97.48,97.95,97.48,97.73,22200.0,97.48,97.95,97.48,97.73,22200.0
2022-04-28 12:50:00,97.76,97.8,97.58,97.76,14232.0,97.76,97.8,97.58,97.76,14232.0
2022-04-28 12:55:00,97.67,97.94,97.58,97.93,15240.0,97.67,97.94,97.58,97.93,15240.0
2022-04-28 13:00:00,97.92,98.22,97.92,98.12,20424.0,97.92,98.22,97.92,98.12,20424.0
2022-04-28 13:05:00,98.0,98.31,98.0,98.23,16218.0,98.0,98.31,98.0,98.23,16218.0
2022-04-28 13:10:00,98.24,98.61,98.24,98.61,23652.0,98.24,98.61,98.24,98.61,23652.0
2022-04-28 13:15:00,98.63,98.66,98.27,98.41,20970.0,98.63,98.66,98.27,98.41,20970.0
2022-04-28 13:20:00,98.42,98.51,98.35,98.46,30792.0,98.42,98.51,98.35,98.46,30792.0
2022-04-28 13:25:00,98.4,98.41,98.23,98.27,13974.0,98.4,98.41,98.23,98.27,13974.0
2022-04-28 13:30:00,98.25,98.4,98.25,98.4,13200.0,98.25,98.4,98.25,98.4,13200.0
2022-04-28 13:35:00,98.33,98.79,98.33,98.79,23790.0,98.33,98.79,98.33,98.79,23790.0
2022-04-28 13:40:00,98.83,98.86,98.46,98.48,34800.0,98.83,98.86,98.46,98.48,34800.0
2022-04-28 13:45:00,98.49,98.63,98.33,98.63,21048.0,98.49,98.63,98.33,98.63,21048.0
2022-04-28 13:50:00,98.5,98.6,98.42,98.58,14376.0,98.5,98.6,98.42,98.58,14376.0
2022-04-28 13:55:00,98.61,98.79,98.5,98.75,97074.0,98.61,98.79,98.5,98.75,97074.0
2022-04-28 14:00:00,98.73,98.75,98.47,98.52,66990.0,98.73,98.75,98.47,98.52,66990.0
2022-04-28 14:05:00,98.52,98.57,98.46,98.57,17628.0,98.52,98.57,98.46,98.57,17628.0
2022-04-28 14:10:00,98.5,98.56,98.47,98.52,12510.0,98.5,98.56,98.47,98.52,12510.0
2022-04-28 14:15:00,98.5,98.74,98.43,98.74,17352.0,98.5,98.74,98.43,98.74,17352.0
2022-04-28 14:20:00,98.75,98.86,98.67,98.86,22266.0,98.75,98.86,98.67,98.86,22266.0
2022-04-28 14:25:00,98.86,98.95,98.82,98.94,22338.0,98.86,98.95,98.82,98.94,22338.0
2022-04-28 14:30:00,98.95,99.09,98.83,98.86,23496.0,98.95,99.09,98.83,98.86,23496.0
2022-04-28 14:35:00,98.83,98.91,98.83,98.83,6204.0,98.83,98.91,98.83,98.83,6204.0
2022-04-28 14:40:00,98.9,99.0,98.77,98.89,18612.0,98.9,99.0,98.77,98.89,18612.0
2022-04-28 14:45:00,98.89,98.97,98.89,98.97,5400.0,98.89,98.97,98.89,98.97,5400.0
2022-04-28 14:50:00,99.0,99.0,98.65,98.8,20112.0,99.0,99.0,98.65,98.8,20112.0
2022-04-28 14:55:00,98.83,98.96,98.74,98.91,42072.0,98.83,98.96,98.74,98.91,42072.0
2022-04-28 15:00:00,98.88,98.96,98.83,98.9,38652.0,98.88,98.96,98.83,98.9,38652.0
2022-04-28 15:05:00,98.96,98.96,98.83,98.88,16518.0,98.96,98.96,98.83,98.88,16518.0
2022-04-28 15:10:00,98.89,98.94,98.79,98.94,15642.0,98.89,98.94,98.79,98.94,15642.0
2022-04-28 15:15:00,98.93,98.98,98.86,98.98,22110.0,98.93,98.98,98.86,98.98,22110.0
2022-04-28 15:20:00,98.99,99.23,98.97,99.23,32520.0,98.99,99.23,98.97,99.23,32520.0
2022-04-28 15:25:00,99.24,99.27,99.1,99.1,64662.0,99.24,99.27,99.1,99.1,64662.0
2022-04-28 15:30:00,99.04,99.05,98.42,98.42,46458.0,99.04,99.05,98.42,98.42,46458.0
2022-04-28 15:35:00,98.43,98.5,98.39,98.43,16992.0,98.43,98.5,98.39,98.43,16992.0
2022-04-28 15:40:00,98.44,98.5,98.17,98.21,39270.0,98.44,98.5,98.17,98.21,39270.0
2022-04-28 15:45:00,98.2,98.33,98.14,98.31,53430.0,98.2,98.33,98.14,98.31,53430.0
2022-04-28 15:50:00,98.27,98.27,97.96,98.16,101388.0,98.27,98.27,97.96,98.16,101388.0
2022-04-28 15:55:00,98.13,98.2,98.04,98.2,130368.0,98.13,98.2,98.04,98.2,130368.0
2022-04-29 09:30:00,97.65,98.81,97.18,98.61,105294.0,97.65,98.81,97.18,98.61,105294.0
2022-04-29 09:35:00,98.08,98.16,97.43,97.83,43278.0,98.08,98.16,97.43,97.83,43278.0
2022-04-29 09:40:00,97.85,98.17,96.98,97.0,24324.0,97.85,98.17,96.98,97.0,24324.0
2022-04-29 09:45:00,97.1,97.67,97.1,97.66,15600.0,97.1,97.67,97.1,97.66,15600.0
2022-04-29 09:50:00,97.89,98.04,97.67,97.76,12450.0,97.89,98.04,97.67,97.76,12450.0
2022-04-29 09:55:00,97.83,98.67,97.71,98.52,25350.0,97.83,98.67,97.71,98.52,25350.0
2022-04-29 10:00:00,98.37,98.41,98.08,98.41,20400.0,98.37,98.41,98.08,98.41,20400.0
2022-04-29 10:05:00,98.47,98.47,98.17,98.33,66768.0,98.47,98.47,98.17,98.33,66768.0
2022-04-29 10:10:00,98.57,98.62,98.17,98.37,29646.0,98.57,98.62,98.17,98.37,29646.0
2022-04-29 10:15:00,98.4,98.44,96.81,96.9,51228.0,98.4,98.44,96.81,96.9,51228.0
2022-04-29 10:20:00,96.85,96.85,96.17,96.47,151782.0,96.85,96.85,96.17,96.47,151782.0
2022-04-29 10:25:00,96.47,96.67,96.18,96.67,58998.0,96.47,96.67,96.18,96.67,58998.0
2022-04-29 10:30:00,96.59,96.81,96.46,96.67,35250.0,96.59,96.81,96.46,96.67,35250.0
2022-04-29 10:35:00,96.71,96.79,96.41,96.77,20184.0,96.71,96.79,96.41,96.77,20184.0
2022-04-29 10:40:00,96.64,96.74,96.39,96.59,25410.0,96.64,96.74,96.39,96.59,25410.0
2022-04-29 10:45:00,96.62,96.62,96.22,96.29,103608.0,96.62,96.62,96.22,96.29,103608.0
2022-04-29 10:50:00,96.22,96.41,96.08,96.41,93570.0,96.22,96.41,96.08,96.41,93570.0
2022-04-29 10:55:00,96.52,96.8,96.39,96.48,33402.0,96.52,96.8,96.39,96.48,33402.0
2022-04-29 11:00:00,96.41,96.46,96.0,96.26,43278.0,96.41,96.46,96.0,96.26,43278.0
2022-04-29 11:05:00,96.24,96.54,95.87,96.12,18990.0,96.24,96.54,95.87,96.12,18990.0
2022-04-29 11:10:00,95.91,96.07,95.83,96.07,13200.0,95.91,96.07,95.83,96.07,13200.0
2022-04-29 11:15:00,96.09,96.14,95.88,95.93,16356.0,96.09,96.14,95.88,95.93,16356.0
2022-04-29 11:20:00,95.93,96.19,95.86,96.19,26874.0,95.93,96.19,95.86,96.19,26874.0
2022-04-29 11:25:00,96.14,96.31,96.05,96.31,57828.0,96.14,96.31,96.05,96.31,57828.0
2022-04-29 11:30:00,96.25,96.66,96.1,96.22,53556.0,96.25,96.66,96.1,96.22,53556.0
2022-04-29 11:35:00,96.11,96.62,96.11,96.62,38400.0,96.11,96.62,96.11,96.62,38400.0
2022-04-29 11:40:00,96.53,96.82,96.37,96.55,17400.0,96.53,96.82,96.37,96.55,17400.0
2022-04-29 11:45:00,96.54,96.62,96.18,96.36,86040.0,96.54,96.62,96.18,96.36,86040.0
2022-04-29 11:50:00,96.43,96.55,96.3,96.39,43518.0,96.43,96.55,96.3,96.39,43518.0
2022-04-29 11:55:00,96.39,96.39,96.0,96.13,47544.0,96.39,96.39,96.0,96.13,47544.0
2022-04-29 12:00:00,96.11,96.11,95.5,95.62,36480.0,96.11,96.11,95.5,95.62,36480.0
2022-04-29 12:05:00,95.53,95.63,95.34,95.35,19260.0,95.53,95.63,95.34,95.35,19260.0
2022-04-29 12:10:00,95.35,95.36,95.17,95.27,69990.0,95.35,95.36,95.17,95.27,69990.0
2022-04-29 12:15:00,95.21,95.31,95.04,95.15,79404.0,95.21,95.31,95.04,95.15,79404.0
2022-04-29 12:20:00,95.19,95.24,95.05,95.24,46188.0,95.19,95.24,95.05,95.24,46188.0
2022-04-29 12:25:00,95.19,95.39,95.15,95.39,30846.0,95.19,95.39,95.15,95.39,30846.0
2022-04-29 12:30:00,95.35,95.56,95.35,95.45,12600.0,95.35,95.56,95.35,95.45,12600.0
2022-04-29 12:35:00,95.65,95.65,95.39,95.46,18876.0,95.65,95.65,95.39,95.46,18876.0
2022-04-29 12:40:00,95.42,95.44,95.06,95.11,20304.0,95.42,95.44,95.06,95.11,20304.0
2022-04-29 12:45:00,95.13,95.34,95.13,95.32,24024.0,95.13,95.34,95.13,95.32,24024.0
2022-04-29 12:50:00,95.26,95.28,95.18,95.18,6600.0,95.26,95.28,95.18,95.18,6600.0
2022-04-29 12:55:00,95.19,95.33,95.17,95.22,8400.0,95.19,95.33,95.17,95.22,8400.0
2022-04-29 13:00:00,95.28,95.59,95.25,95.54,10800.0,95.28,95.59,95.25,95.54,10800.0
2022-04-29 13:05:00,95.37,95.37,95.1,95.1,7584.0,95.37,95.37,95.1,95.1,7584.0
2022-04-29 13:10:00,95.17,95.17,95.05,95.13,12054.0,95.17,95.17,95.05,95.13,12054.0
2022-04-29 13:15:00,95.17,95.33,95.17,95.32,14502.0,95.17,95.33,95.17,95.32,14502.0
2022-04-29 13:20:00,95.24,95.55,95.24,95.47,12336.0,95.24,95.55,95.24,95.47,12336.0
2022-04-29 13:25:00,95.45,95.53,95.33,95.33,17406.0,95.45,95.53,95.33,95.33,17406.0
2022-04-29 13:30:00,95.4,95.4,95.11,95.14,9624.0,95.4,95.4,95.11,95.14,9624.0
2022-04-29 13:35:00,95.24,95.3,95.14,95.2,13554.0,95.24,95.3,95.14,95.2,13554.0
2022-04-29 13:40:00,95.14,95.18,94.93,94.94,52272.0,95.14,95.18,94.93,94.94,52272.0
2022-04-29 13:45:00,95.01,95.01,94.69,94.76,25722.0,95.01,95.01,94.69,94.76,25722.0
2022-04-29 13:50:00,94.84,94.92,94.73,94.78,12024.0,94.84,94.92,94.73,94.78,12024.0
2022-04-29 13:55:00,94.74,94.78,94.68,94.78,19776.0,94.74,94.78,94.68,94.78,19776.0
2022-04-29 14:00:00,94.69,94.69,94.55,94.56,16566.0,94.69,94.69,94.55,94.56,16566.0
2022-04-29 14:05:00,94.59,94.59,94.34,94.41,30960.0,94.59,94.59,94.34,94.41,30960.0
2022-04-29 14:10:00,94.37,94.6,94.36,94.6,13026.0,94.37,94.6,94.36,94.6,13026.0
2022-04-29 14:15:00,94.6,94.73,94.45,94.47,12714.0,94.6,94.73,94.45,94.47,12714.0
2022-04-29 14:20:00,94.39,94.44,94.33,94.4,14232.0,94.39,94.44,94.33,94.4,14232.0
2022-04-29 14:25:00,94.46,94.49,94.39,94.45,10200.0,94.46,94.49,94.39,94.45,10200.0
2022-04-29 14:30:00,94.44,94.5,94.38,94.5,42636.0,94.44,94.5,94.38,94.5,42636.0
2022-04-29 14:35:00,94.47,94.47,94.39,94.44,10800.0,94.47,94.47,94.39,94.44,10800.0
2022-04-29 14:40:00,94.45,94.52,94.38,94.52,31650.0,94.45,94.52,94.38,94.52,31650.0
2022-04-29 14:45:00,94.55,94.55,94.35,94.38,26070.0,94.55,94.55,94.35,94.38,26070.0
2022-04-29 14:50:00,94.42,94.48,94.33,94.39,28356.0,94.42,94.48,94.33,94.39,28356.0
2022-04-29 14:55:00,94.39,94.65,94.33,94.65,44394.0,94.39,94.65,94.33,94.65,44394.0
2022-04-29 15:00:00,94.63,94.65,94.46,94.61,19128.0,94.63,94.65,94.46,94.61,19128.0
2022-04-29 15:05:00,94.55,94.56,94.4,94.46,18564.0,94.55,94.56,94.4,94.46,18564.0
2022-04-29 15:10:00,94.37,94.53,94.35,94.4,21930.0,94.37,94.53,94.35,94.4,21930.0
2022-04-29 15:15:00,94.41,94.57,94.33,94.57,34248.0,94.41,94.57,94.33,94.57,34248.0
2022-04-29 15:20:00,94.62,94.7,94.38,94.67,22500.0,94.62,94.7,94.38,94.67,22500.0
2022-04-29 15:25:00,94.66,94.85,94.4,94.4,31194.0,94.66,94.85,94.4,94.4,31194.0
2022-04-29 15:30:00,94.42,94.6,94.36,94.45,22146.0,94.42,94.6,94.36,94.45,22146.0
2022-04-29 15:35:00,94.46,94.58,94.29,94.58,27858.0,94.46,94.58,94.29,94.58,27858.0
2022-04-29 15:40:00,94.53,94.67,94.43,94.49,27438.0,94.53,94.67,94.43,94.49,27438.0
2022-04-29 15:45:00,94.52,94.52,93.96,93.96,72600.0,94.52,94.52,93.96,93.96,72600.0
2022-04-29 15:50:00,93.68,93.96,92.9,93.28,352398.0,93.68,93.96,92.9,93.28,352398.0
2022-04-29 15:55:00,93.29,93.7,93.18,93.49,458064.0,93.29,93.7,93.18,93.49,458064.0
2022-05-02 09:30:00,93.04,93.14,92.6,92.82,115242.0,93.04,93.14,92.6,92.82,115242.0
2022-05-02 09:35:00,92.86,93.08,92.33,93.06,98790.0,92.86,93.08,92.33,93.06,98790.0
2022-05-02 09:40:00,93.06,93.54,92.38,93.42,84546.0,93.06,93.54,92.38,93.42,84546.0
2022-05-02 09:45:00,93.31,94.12,93.08,93.72,55206.0,93.31,94.12,93.08,93.72,55206.0
2022-05-02 09:50:00,93.69,93.92,93.19,93.92,60012.0,93.69,93.92,93.19,93.92,60012.0
2022-05-02 09:55:00,93.67,94.28,93.55,94.21,59040.0,93.67,94.28,93.55,94.21,59040.0
2022-05-02 10:00:00,94.1,94.17,93.51,93.61,47442.0,94.1,94.17,93.51,93.61,47442.0
2022-05-02 10:05:00,93.58,93.6,92.97,93.07,50988.0,93.58,93.6,92.97,93.07,50988.0
2022-05-02 10:10:00,93.03,93.11,92.58,92.68,99204.0,93.03,93.11,92.58,92.68,99204.0
2022-05-02 10:15:00,92.62,93.02,92.45,92.99,51342.0,92.62,93.02,92.45,92.99,51342.0
2022-05-02 10:20:00,92.77,93.04,92.51,93.04,115194.0,92.77,93.04,92.51,93.04,115194.0
2022-05-02 10:25:00,93.06,93.95,92.91,93.92,54366.0,93.06,93.95,92.91,93.92,54366.0
2022-05-02 10:30:00,93.9,94.39,93.88,94.39,62472.0,93.9,94.39,93.88,94.39,62472.0
2022-05-02 10:35:00,94.36,94.6,94.15,94.25,96552.0,94.36,94.6,94.15,94.25,96552.0
2022-05-02 10:40:00,94.31,94.67,94.16,94.28,82458.0,94.31,94.67,94.16,94.28,82458.0
2022-05-02 10:45:00,94.23,94.32,93.45,93.49,83034.0,94.23,94.32,93.45,93.49,83034.0
2022-05-02 10:50:00,93.44,93.67,93.33,93.56,13092.0,93.44,93.67,93.33,93.56,13092.0
2022-05-02 10:55:00,93.46,93.69,93.13,93.25,53298.0,93.46,93.69,93.13,93.25,53298.0
2022-05-02 11:00:00,93.37,93.4,92.68,92.73,64404.0,93.37,93.4,92.68,92.73,64404.0
2022-05-02 11:05:00,92.68,93.14,92.6,93.03,47676.0,92.68,93.14,92.6,93.03,47676.0
2022-05-02 11:10:00,93.03,93.08,92.81,93.03,68886.0,93.03,93.08,92.81,93.03,68886.0
2022-05-02 11:15:00,93.25,93.26,92.58,92.62,64500.0,93.25,93.26,92.58,92.62,64500.0
2022-05-02 11:20:00,92.67,93.11,92.57,93.04,12918.0,92.67,93.11,92.57,93.04,12918.0
2022-05-02 11:25:00,92.92,93.4,92.92,93.32,13200.0,92.92,93.4,92.92,93.32,13200.0
2022-05-02 11:30:00,93.47,94.09,93.42,94.02,11028.0,93.47,94.09,93.42,94.02,11028.0
2022-05-02 11:35:00,93.92,94.08,93.41,93.57,18696.0,93.92,94.08,93.41,93.57,18696.0
2022-05-02 11:40:00,93.57,93.96,93.55,93.81,29370.0,93.57,93.96,93.55,93.81,29370.0
2022-05-02 11:45:00,93.66,94.05,93.5,93.5,15000.0,93.66,94.05,93.5,93.5,15000.0
2022-05-02 11:50:00,93.54,93.92,93.49,93.77,24642.0,93.54,93.92,93.49,93.77,24642.0
2022-05-02 11:55:00,93.74,94.23,93.74,94.23,14526.0,93.74,94.23,93.74,94.23,14526.0
2022-05-02 12:00:00,94.13,94.33,93.63,93.81,27282.0,94.13,94.33,93.63,93.81,27282.0
2022-05-02 12:05:00,93.89,93.92,93.75,93.91,9600.0,93.89,93.92,93.75,93.91,9600.0
2022-05-02 12:10:00,93.99,94.18,93.93,94.18,15432.0,93.99,94.18,93.93,94.18,15432.0
2022-05-02 12:15:00,94.19,94.59,94.18,94.54,14976.0,94.19,94.59,94.18,94.54,14976.0
2022-05-02 12:20:00,94.67,95.07,94.67,94.7,18000.0,94.67,95.07,94.67,94.7,18000.0
2022-05-02 12:25:00,94.69,94.74,94.58,94.7,17430.0,94.69,94.74,94.58,94.7,17430.0
2022-05-02 12:30:00,94.68,94.83,94.53,94.83,13554.0,94.68,94.83,94.53,94.83,13554.0
2022-05-02 12:35:00,94.83,94.89,94.56,94.61,28350.0,94.83,94.89,94.56,94.61,28350.0
2022-05-02 12:40:00,94.68,94.76,94.52,94.67,22836.0,94.68,94.76,94.52,94.67,22836.0
2022-05-02 12:45:00,94.69,94.73,94.51,94.7,24900.0,94.69,94.73,94.51,94.7,24900.0
2022-05-02 12:50:00,94.64,94.64,94.27,94.27,15744.0,94.64,94.64,94.27,94.27,15744.0
2022-05-02 12:55:00,94.31,94.38,94.0,94.0,27216.0,94.31,94.38,94.0,94.0,27216.0
2022-05-02 13:00:00,93.94,94.05,93.84,94.05,18972.0,93.94,94.05,93.84,94.05,18972.0
2022-05-02 13:05:00,94.05,94.4,93.99,94.17,26106.0,94.05,94.4,93.99,94.17,26106.0
2022-05-02 13:10:00,94.05,94.24,94.01,94.05,18192.0,94.05,94.24,94.01,94.05,18192.0
2022-05-02 13:15:00,94.01,94.09,93.86,93.94,36096.0,94.01,94.09,93.86,93.94,36096.0
2022-05-02 13:20:00,93.83,93.83,93.73,93.78,6246.0,93.83,93.83,93.73,93.78,6246.0
2022-05-02 13:25:00,93.88,94.03,93.88,93.88,6000.0,93.88,94.03,93.88,93.88,6000.0
2022-05-02 13:30:00,94.27,94.27,93.97,94.09,13860.0,94.27,94.27,93.97,94.09,13860.0
2022-05-02 13:35:00,94.01,94.12,93.96,94.01,19830.0,94.01,94.12,93.96,94.01,19830.0
2022-05-02 13:40:00,94.1,94.1,93.84,93.85,19848.0,94.1,94.1,93.84,93.85,19848.0
2022-05-02 13:45:00,93.85,93.89,93.59,93.59,23862.0,93.85,93.89,93.59,93.59,23862.0
2022-05-02 13:50:00,93.63,93.77,93.56,93.7,13800.0,93.63,93.77,93.56,93.7,13800.0
2022-05-02 13:55:00,93.79,93.89,93.75,93.89,23076.0,93.79,93.89,93.75,93.89,23076.0
2022-05-02 14:00:00,93.83,94.14,93.75,94.14,21774.0,93.83,94.14,93.75,94.14,21774.0
2022-05-02 14:05:00,94.16,94.28,94.01,94.06,14340.0,94.16,94.28,94.01,94.06,14340.0
2022-05-02 14:10:00,94.02,94.21,93.74,93.74,18714.0,94.02,94.21,93.74,93.74,18714.0
2022-05-02 14:15:00,93.67,93.67,93.32,93.33,15600.0,93.67,93.67,93.32,93.33,15600.0
2022-05-02 14:20:00,93.35,93.42,93.25,93.39,33012.0,93.35,93.42,93.25,93.39,33012.0
2022-05-02 14:25:00,93.43,93.45,93.32,93.39,28974.0,93.43,93.45,93.32,93.39,28974.0
2022-05-02 14:30:00,93.36,93.62,93.34,93.6,16200.0,93.36,93.62,93.34,93.6,16200.0
2022-05-02 14:35:00,93.5,93.56,93.34,93.36,17724.0,93.5,93.56,93.34,93.36,17724.0
2022-05-02 14:40:00,93.39,93.48,93.0,93.16,12156.0,93.39,93.48,93.0,93.16,12156.0
2022-05-02 14:45:00,93.16,93.67,93.16,93.67,21528.0,93.16,93.67,93.16,93.67,21528.0
2022-05-02 14:50:00,93.72,94.06,93.57,93.92,17250.0,93.72,94.06,93.57,93.92,17250.0
2022-05-02 14:55:00,93.76,93.8,93.51,93.58,14046.0,93.76,93.8,93.51,93.58,14046.0
2022-05-02 15:00:00,93.62,93.99,93.57,93.82,26556.0,93.62,93.99,93.57,93.82,26556.0
2022-05-02 15:05:00,93.92,94.18,93.82,94.11,19284.0,93.92,94.18,93.82,94.11,19284.0
2022-05-02 15:10:00,94.27,94.58,94.27,94.52,31740.0,94.27,94.58,94.27,94.52,31740.0
2022-05-02 15:15:00,94.46,94.74,94.46,94.64,27072.0,94.46,94.74,94.46,94.64,27072.0
2022-05-02 15:20:00,94.67,95.0,94.67,95.0,35508.0,94.67,95.0,94.67,95.0,35508.0
2022-05-02 15:25:00,94.94,95.17,94.86,95.03,67302.0,94.94,95.17,94.86,95.03,67302.0
2022-05-02 15:30:00,95.14,95.37,95.0,95.12,24534.0,95.14,95.37,95.0,95.12,24534.0
2022-05-02 15:35:00,95.23,95.23,94.78,94.86,42822.0,95.23,95.23,94.78,94.86,42822.0
2022-05-02 15:40:00,94.92,95.01,94.65,94.65,68400.0,94.92,95.01,94.65,94.65,68400.0
2022-05-02 15:45:00,94.59,95.0,94.59,94.98,47778.0,94.59,95.0,94.59,94.98,47778.0
2022-05-02 15:50:00,95.17,95.48,95.01,95.48,87120.0,95.17,95.48,95.01,95.48,87120.0
2022-05-02 15:55:00,95.4,95.47,95.21,95.25,128928.0,95.4,95.47,95.21,95.25,128928.0
2022-05-03 09:30:00,95.25,95.37,94.21,94.95,86190.0,95.25,95.37,94.21,94.95,86190.0
2022-05-03 09:35:00,94.78,95.25,94.34,94.5,179100.0,94.78,95.25,94.34,94.5,179100.0
2022-05-03 09:40:00,94.52,94.75,94.25,94.69,35094.0,94.52,94.75,94.25,94.69,35094.0
2022-05-03 09:45:00,94.44,94.52,93.33,94.1,42276.0,94.44,94.52,93.33,94.1,42276.0
2022-05-03 09:50:00,93.86,94.14,93.7,94.02,28566.0,93.86,94.14,93.7,94.02,28566.0
2022-05-03 09:55:00,93.97,94.61,93.83,94.4,23994.0,93.97,94.61,93.83,94.4,23994.0
2022-05-03 10:00:00,94.62,95.25,94.62,95.11,40056.0,94.62,95.25,94.62,95.11,40056.0
2022-05-03 10:05:00,94.9,94.98,93.74,93.79,78978.0,94.9,94.98,93.74,93.79,78978.0
2022-05-03 10:10:00,93.78,94.1,93.63,93.94,34146.0,93.78,94.1,93.63,93.94,34146.0
2022-05-03 10:15:00,93.86,93.86,93.05,93.06,52314.0,93.86,93.86,93.05,93.06,52314.0
2022-05-03 10:20:00,93.14,93.14,92.74,93.01,41472.0,93.14,93.14,92.74,93.01,41472.0
2022-05-03 10:25:00,93.02,93.36,92.84,93.07,42588.0,93.02,93.36,92.84,93.07,42588.0
2022-05-03 10:30:00,93.15,93.67,92.69,93.49,53784.0,93.15,93.67,92.69,93.49,53784.0
2022-05-03 10:35:00,93.38,93.45,92.42,92.58,68760.0,93.38,93.45,92.42,92.58,68760.0
2022-05-03 10:40:00,92.51,92.51,91.95,92.0,81570.0,92.51,92.51,91.95,92.0,81570.0
2022-05-03 10:45:00,91.98,92.02,91.69,91.79,88992.0,91.98,92.02,91.69,91.79,88992.0
2022-05-03 10:50:00,91.77,92.09,91.71,91.98,45600.0,91.77,92.09,91.71,91.98,45600.0
2022-05-03 10:55:00,91.98,92.19,91.9,92.17,21330.0,91.98,92.19,91.9,92.17,21330.0
2022-05-03 11:00:00,92.13,92.15,91.72,91.89,77220.0,92.13,92.15,91.72,91.89,77220.0
2022-05-03 11:05:00,91.91,92.29,91.76,92.12,90216.0,91.91,92.29,91.76,92.12,90216.0
2022-05-03 11:10:00,92.12,92.13,91.74,91.83,87066.0,92.12,92.13,91.74,91.83,87066.0
2022-05-03 11:15:00,91.96,92.15,91.73,91.84,91860.0,91.96,92.15,91.73,91.84,91860.0
2022-05-03 11:20:00,91.84,92.12,91.84,92.11,49086.0,91.84,92.12,91.84,92.11,49086.0
2022-05-03 11:25:00,92.02,92.06,91.76,91.92,56436.0,92.02,92.06,91.76,91.92,56436.0
2022-05-03 11:30:00,91.92,92.24,91.79,92.21,72138.0,91.92,92.24,91.79,92.21,72138.0
2022-05-03 11:35:00,92.31,92.31,91.78,91.88,51000.0,92.31,92.31,91.78,91.88,51000.0
2022-05-03 11:40:00,91.88,91.92,91.21,91.25,360444.0,91.88,91.92,91.21,91.25,360444.0
2022-05-03 11:45:00,91.25,91.42,90.89,91.1,199764.0,91.25,91.42,90.89,91.1,199764.0
2022-05-03 11:50:00,91.13,91.24,90.87,91.06,117630.0,91.13,91.24,90.87,91.06,117630.0
2022-05-03 11:55:00,91.04,91.15,90.85,90.94,74172.0,91.04,91.15,90.85,90.94,74172.0
2022-05-03 12:00:00,90.99,91.29,90.88,91.23,125238.0,90.99,91.29,90.88,91.23,125238.0
2022-05-03 12:05:00,91.15,91.17,90.7,90.76,70560.0,91.15,91.17,90.7,90.76,70560.0
2022-05-03 12:10:00,90.78,91.02,90.69,91.0,28566.0,90.78,91.02,90.69,91.0,28566.0
2022-05-03 12:15:00,90.92,91.13,90.82,90.92,34278.0,90.92,91.13,90.82,90.92,34278.0
2022-05-03 12:20:00,90.9,91.08,90.9,91.05,36894.0,90.9,91.08,90.9,91.05,36894.0
2022-05-03 12:25:00,90.97,91.63,90.95,91.47,101688.0,90.97,91.63,90.95,91.47,101688.0
2022-05-03 12:30:00,91.39,91.53,91.28,91.34,59940.0,91.39,91.53,91.28,91.34,59940.0
2022-05-03 12:35:00,91.25,91.46,91.12,91.4,44076.0,91.25,91.46,91.12,91.4,44076.0
2022-05-03 12:40:00,91.4,91.48,91.31,91.41,44580.0,91.4,91.48,91.31,91.41,44580.0
2022-05-03 12:45:00,91.38,91.61,91.32,91.43,38754.0,91.38,91.61,91.32,91.43,38754.0
2022-05-03 12:50:00,91.44,91.57,91.28,91.35,28122.0,91.44,91.57,91.28,91.35,28122.0
2022-05-03 12:55:00,91.33,91.73,91.33,91.45,53832.0,91.33,91.73,91.33,91.45,53832.0
2022-05-03 13:00:00,91.56,91.87,91.32,91.42,92976.0,91.56,91.87,91.32,91.42,92976.0
2022-05-03 13:05:00,91.48,92.0,91.35,91.94,49320.0,91.48,92.0,91.35,91.94,49320.0
2022-05-03 13:10:00,91.94,92.58,91.94,92.58,65682.0,91.94,92.58,91.94,92.58,65682.0
2022-05-03 13:15:00,92.61,92.9,92.5,92.71,61062.0,92.61,92.9,92.5,92.71,61062.0
2022-05-03 13:20:00,92.65,92.65,92.2,92.32,24738.0,92.65,92.65,92.2,92.32,24738.0
2022-05-03 13:25:00,92.23,92.62,92.23,92.4,30312.0,92.23,92.62,92.23,92.4,30312.0
2022-05-03 13:30:00,92.32,93.08,92.32,93.08,69822.0,92.32,93.08,92.32,93.08,69822.0
2022-05-03 13:35:00,93.08,93.25,93.03,93.25,21660.0,93.08,93.25,93.03,93.25,21660.0
2022-05-03 13:40:00,93.23,93.68,93.19,93.68,90906.0,93.23,93.68,93.19,93.68,90906.0
2022-05-03 13:45:00,93.59,93.81,93.55,93.57,45798.0,93.59,93.81,93.55,93.57,45798.0
2022-05-03 13:50:00,93.48,93.55,93.3,93.41,24870.0,93.48,93.55,93.3,93.41,24870.0
2022-05-03 13:55:00,93.4,93.42,93.02,93.38,21834.0,93.4,93.42,93.02,93.38,21834.0
2022-05-03 14:00:00,93.34,93.42,93.03,93.08,29046.0,93.34,93.42,93.03,93.08,29046.0
2022-05-03 14:05:00,93.09,93.09,92.89,93.0,18408.0,93.09,93.09,92.89,93.0,18408.0
2022-05-03 14:10:00,92.91,93.0,92.59,92.61,38538.0,92.91,93.0,92.59,92.61,38538.0
2022-05-03 14:15:00,92.57,92.64,92.33,92.49,32418.0,92.57,92.64,92.33,92.49,32418.0
2022-05-03 14:20:00,92.49,92.51,92.32,92.38,32454.0,92.49,92.51,92.32,92.38,32454.0
2022-05-03 14:25:00,92.44,92.56,92.33,92.52,27678.0,92.44,92.56,92.33,92.52,27678.0
2022-05-03 14:30:00,92.53,92.94,92.51,92.94,22008.0,92.53,92.94,92.51,92.94,22008.0
2022-05-03 14:35:00,93.06,93.11,92.67,92.67,14514.0,93.06,93.11,92.67,92.67,14514.0
2022-05-03 14:40:00,92.52,92.92,92.33,92.92,30180.0,92.52,92.92,92.33,92.92,30180.0
2022-05-03 14:45:00,92.85,92.95,92.51,92.94,25200.0,92.85,92.95,92.51,92.94,25200.0
2022-05-03 14:50:00,92.85,93.17,92.85,93.04,27294.0,92.85,93.17,92.85,93.04,27294.0
2022-05-03 14:55:00,92.99,93.5,92.98,93.5,20352.0,92.99,93.5,92.98,93.5,20352.0
2022-05-03 15:00:00,93.5,93.78,93.47,93.67,78864.0,93.5,93.78,93.47,93.67,78864.0
2022-05-03 15:05:00,93.63,94.05,93.55,93.96,60306.0,93.63,94.05,93.55,93.96,60306.0
2022-05-03 15:10:00,93.96,93.99,93.73,93.85,32070.0,93.96,93.99,93.73,93.85,32070.0
2022-05-03 15:15:00,93.75,93.81,93.38,93.38,29214.0,93.75,93.81,93.38,93.38,29214.0
2022-05-03 15:20:00,93.46,93.6,93.27,93.54,32490.0,93.46,93.6,93.27,93.54,32490.0
2022-05-03 15:25:00,93.5,93.52,93.31,93.4,20112.0,93.5,93.52,93.31,93.4,20112.0
2022-05-03 15:30:00,93.42,93.67,93.28,93.28,36246.0,93.42,93.67,93.28,93.28,36246.0
2022-05-03 15:35:00,93.19,93.4,93.04,93.19,47280.0,93.19,93.4,93.04,93.19,47280.0
2022-05-03 15:40:00,93.16,93.16,92.7,92.93,71904.0,93.16,93.16,92.7,92.93,71904.0
2022-05-03 15:45:00,92.84,93.05,92.78,92.96,56658.0,92.84,93.05,92.78,92.96,56658.0
2022-05-03 15:50:00,92.89,93.21,92.77,93.08,103500.0,92.89,93.21,92.77,93.08,103500.0
2022-05-03 15:55:00,93.08,93.08,92.77,92.94,169638.0,93.08,93.08,92.77,92.94,169638.0
2022-05-04 09:30:00,93.16,93.65,92.5,93.65,80466.0,93.16,93.65,92.5,93.65,80466.0
2022-05-04 09:35:00,93.42,93.61,92.49,92.49,48906.0,93.42,93.61,92.49,92.49,48906.0
2022-05-04 09:40:00,92.47,92.55,90.89,91.12,63984.0,92.47,92.55,90.89,91.12,63984.0
2022-05-04 09:45:00,91.08,91.08,90.55,90.65,90492.0,91.08,91.08,90.55,90.65,90492.0
2022-05-04 09:50:00,90.67,90.67,89.54,89.67,78558.0,90.67,90.67,89.54,89.67,78558.0
2022-05-04 09:55:00,89.64,89.85,89.03,89.1,140964.0,89.64,89.85,89.03,89.1,140964.0
2022-05-04 10:00:00,89.15,89.17,88.0,88.25,294186.0,89.15,89.17,88.0,88.25,294186.0
2022-05-04 10:05:00,88.2,88.33,87.52,87.63,369684.0,88.2,88.33,87.52,87.63,369684.0
2022-05-04 10:10:00,87.66,88.14,87.39,88.01,397566.0,87.66,88.14,87.39,88.01,397566.0
2022-05-04 10:15:00,88.01,88.05,87.6,87.98,231744.0,88.01,88.05,87.6,87.98,231744.0
2022-05-04 10:20:00,87.92,88.34,87.75,88.12,139344.0,87.92,88.34,87.75,88.12,139344.0
2022-05-04 10:25:00,88.07,88.32,87.67,87.87,129528.0,88.07,88.32,87.67,87.87,129528.0
2022-05-04 10:30:00,87.79,87.97,87.28,87.39,93486.0,87.79,87.97,87.28,87.39,93486.0
2022-05-04 10:35:00,87.42,87.78,87.34,87.55,191766.0,87.42,87.78,87.34,87.55,191766.0
2022-05-04 10:40:00,87.43,87.85,87.38,87.48,175026.0,87.43,87.85,87.38,87.48,175026.0
2022-05-04 10:45:00,87.49,87.62,87.17,87.44,130722.0,87.49,87.62,87.17,87.44,130722.0
2022-05-04 10:50:00,87.45,87.45,87.12,87.17,124008.0,87.45,87.45,87.12,87.17,124008.0
2022-05-04 10:55:00,87.16,87.19,86.9,86.91,106962.0,87.16,87.19,86.9,86.91,106962.0
2022-05-04 11:00:00,86.92,86.96,86.69,86.76,101346.0,86.92,86.96,86.69,86.76,101346.0
2022-05-04 11:05:00,86.71,86.87,86.44,86.82,85032.0,86.71,86.87,86.44,86.82,85032.0
2022-05-04 11:10:00,86.82,86.88,86.41,86.51,191340.0,86.82,86.88,86.41,86.51,191340.0
2022-05-04 11:15:00,86.5,87.08,86.5,87.04,118428.0,86.5,87.08,86.5,87.04,118428.0
2022-05-04 11:20:00,87.07,87.46,87.04,87.42,40590.0,87.07,87.46,87.04,87.42,40590.0
2022-05-04 11:25:00,87.38,87.39,87.01,87.16,64170.0,87.38,87.39,87.01,87.16,64170.0
2022-05-04 11:30:00,87.07,87.13,86.84,86.96,37800.0,87.07,87.13,86.84,86.96,37800.0
2022-05-04 11:35:00,86.96,87.13,86.93,87.13,33762.0,86.96,87.13,86.93,87.13,33762.0
2022-05-04 11:40:00,87.19,87.39,87.07,87.12,48426.0,87.19,87.39,87.07,87.12,48426.0
2022-05-04 11:45:00,87.08,87.96,87.07,87.84,96702.0,87.08,87.96,87.07,87.84,96702.0
2022-05-04 11:50:00,87.79,87.87,87.69,87.84,53148.0,87.79,87.87,87.69,87.84,53148.0
2022-05-04 11:55:00,87.88,87.88,87.58,87.66,64068.0,87.88,87.88,87.58,87.66,64068.0
2022-05-04 12:00:00,87.65,87.7,87.55,87.63,48054.0,87.65,87.7,87.55,87.63,48054.0
2022-05-04 12:05:00,87.64,87.86,87.58,87.69,39966.0,87.64,87.86,87.58,87.69,39966.0
2022-05-04 12:10:00,87.72,87.81,87.62,87.81,61440.0,87.72,87.81,87.62,87.81,61440.0
2022-05-04 12:15:00,87.85,87.96,87.7,87.92,122256.0,87.85,87.96,87.7,87.92,122256.0
2022-05-04 12:20:00,87.93,88.83,87.93,88.58,80328.0,87.93,88.83,87.93,88.58,80328.0
2022-05-04 12:25:00,88.57,88.95,88.49,88.94,62700.0,88.57,88.95,88.49,88.94,62700.0
2022-05-04 12:30:00,88.88,89.04,88.8,88.96,50208.0,88.88,89.04,88.8,88.96,50208.0
2022-05-04 12:35:00,89.0,89.12,88.83,89.07,47250.0,89.0,89.12,88.83,89.07,47250.0
2022-05-04 12:40:00,89.0,89.01,88.7,88.87,44502.0,89.0,89.01,88.7,88.87,44502.0
2022-05-04 12:45:00,88.86,88.86,88.64,88.68,64302.0,88.86,88.86,88.64,88.68,64302.0
2022-05-04 12:50:00,88.67,89.36,88.44,89.36,93996.0,88.67,89.36,88.44,89.36,93996.0
2022-05-04 12:55:00,89.36,89.44,89.02,89.44,68586.0,89.36,89.44,89.02,89.44,68586.0
2022-05-04 13:00:00,89.51,89.87,89.46,89.83,77718.0,89.51,89.87,89.46,89.83,77718.0
2022-05-04 13:05:00,89.82,90.15,89.75,90.03,120216.0,89.82,90.15,89.75,90.03,120216.0
2022-05-04 13:10:00,89.98,90.15,89.66,90.1,80838.0,89.98,90.15,89.66,90.1,80838.0
2022-05-04 13:15:00,90.1,90.43,90.05,90.27,140772.0,90.1,90.43,90.05,90.27,140772.0
2022-05-04 13:20:00,90.29,90.95,90.28,90.86,58188.0,90.29,90.95,90.28,90.86,58188.0
2022-05-04 13:25:00,90.84,91.14,90.74,91.07,58164.0,90.84,91.14,90.74,91.07,58164.0
2022-05-04 13:30:00,91.1,91.1,90.46,90.88,47454.0,91.1,91.1,90.46,90.88,47454.0
2022-05-04 13:35:00,90.98,91.08,90.44,90.56,36300.0,90.98,91.08,90.44,90.56,36300.0
2022-05-04 13:40:00,90.56,90.7,90.43,90.56,33702.0,90.56,90.7,90.43,90.56,33702.0
2022-05-04 13:45:00,90.54,90.56,90.3,90.3,23436.0,90.54,90.56,90.3,90.3,23436.0
2022-05-04 13:50:00,90.31,90.78,90.29,90.7,63990.0,90.31,90.78,90.29,90.7,63990.0
2022-05-04 13:55:00,90.66,91.2,90.58,91.09,52494.0,90.66,91.2,90.58,91.09,52494.0
2022-05-04 14:00:00,91.04,91.52,90.51,90.9,77130.0,91.04,91.52,90.51,90.9,77130.0
2022-05-04 14:05:00,90.76,91.16,89.24,89.72,232380.0,90.76,91.16,89.24,89.72,232380.0
2022-05-04 14:10:00,89.59,89.81,89.31,89.32,64164.0,89.59,89.81,89.31,89.32,64164.0
2022-05-04 14:15:00,89.23,89.38,88.77,88.89,52656.0,89.23,89.38,88.77,88.89,52656.0
2022-05-04 14:20:00,88.87,89.3,88.6,89.2,63420.0,88.87,89.3,88.6,89.2,63420.0
2022-05-04 14:25:00,89.25,89.85,89.13,89.76,39534.0,89.25,89.85,89.13,89.76,39534.0
2022-05-04 14:30:00,89.54,89.54,88.48,88.49,70284.0,89.54,89.54,88.48,88.49,70284.0
2022-05-04 14:35:00,88.48,89.03,88.36,88.89,81426.0,88.48,89.03,88.36,88.89,81426.0
2022-05-04 14:40:00,88.64,89.93,88.64,89.7,73710.0,88.64,89.93,88.64,89.7,73710.0
2022-05-04 14:45:00,89.8,90.83,89.8,90.56,156798.0,89.8,90.83,89.8,90.56,156798.0
2022-05-04 14:50:00,90.48,90.82,89.95,90.82,134154.0,90.48,90.82,89.95,90.82,134154.0
2022-05-04 14:55:00,90.7,90.97,90.58,90.77,105870.0,90.7,90.97,90.58,90.77,105870.0
2022-05-04 15:00:00,90.83,91.0,90.45,90.67,146502.0,90.83,91.0,90.45,90.67,146502.0
2022-05-04 15:05:00,90.63,91.0,90.57,90.79,114834.0,90.63,91.0,90.57,90.79,114834.0
2022-05-04 15:10:00,90.81,91.26,90.73,91.26,132276.0,90.81,91.26,90.73,91.26,132276.0
2022-05-04 15:15:00,91.33,91.62,91.21,91.33,177198.0,91.33,91.62,91.21,91.33,177198.0
2022-05-04 15:20:00,91.3,91.78,91.3,91.7,147258.0,91.3,91.78,91.3,91.7,147258.0
2022-05-04 15:25:00,91.67,92.0,91.5,91.99,118704.0,91.67,92.0,91.5,91.99,118704.0
2022-05-04 15:30:00,91.89,92.21,91.88,92.07,197262.0,91.89,92.21,91.88,92.07,197262.0
2022-05-04 15:35:00,92.08,92.21,91.71,91.73,110172.0,92.08,92.21,91.71,91.73,110172.0
2022-05-04 15:40:00,91.75,92.02,91.63,91.77,170670.0,91.75,92.02,91.63,91.77,170670.0
2022-05-04 15:45:00,91.76,92.09,91.71,92.09,174012.0,91.76,92.09,91.71,92.09,174012.0
2022-05-04 15:50:00,92.17,92.29,91.84,91.89,275652.0,92.17,92.29,91.84,91.89,275652.0
2022-05-04 15:55:00,91.93,92.26,91.79,92.22,546054.0,91.93,92.26,91.79,92.22,546054.0
2022-05-05 09:30:00,92.55,92.55,90.96,92.14,146844.0,92.55,92.55,90.96,92.14,146844.0
2022-05-05 09:35:00,92.22,92.43,91.73,92.41,57810.0,92.22,92.43,91.73,92.41,57810.0
2022-05-05 09:40:00,92.17,92.37,91.82,91.96,109218.0,92.17,92.37,91.82,91.96,109218.0
2022-05-05 09:45:00,91.95,92.11,90.97,90.97,34500.0,91.95,92.11,90.97,90.97,34500.0
2022-05-05 09:50:00,90.83,91.08,90.67,90.86,28398.0,90.83,91.08,90.67,90.86,28398.0
2022-05-05 09:55:00,90.93,91.03,90.38,90.88,53832.0,90.93,91.03,90.38,90.88,53832.0
2022-05-05 10:00:00,90.89,90.89,90.04,90.13,29706.0,90.89,90.89,90.04,90.13,29706.0
2022-05-05 10:05:00,90.09,90.09,89.17,89.84,120630.0,90.09,90.09,89.17,89.84,120630.0
2022-05-05 10:10:00,89.84,90.22,89.69,90.12,40200.0,89.84,90.22,89.69,90.12,40200.0
2022-05-05 10:15:00,90.17,90.19,89.6,89.61,32436.0,90.17,90.19,89.6,89.61,32436.0
2022-05-05 10:20:00,89.57,89.7,88.67,88.82,65760.0,89.57,89.7,88.67,88.82,65760.0
2022-05-05 10:25:00,88.61,88.98,88.3,88.43,69360.0,88.61,88.98,88.3,88.43,69360.0
2022-05-05 10:30:00,88.33,88.54,88.23,88.45,46518.0,88.33,88.54,88.23,88.45,46518.0
2022-05-05 10:35:00,88.38,88.53,87.32,87.5,115008.0,88.38,88.53,87.32,87.5,115008.0
2022-05-05 10:40:00,87.34,87.34,86.75,86.95,191988.0,87.34,87.34,86.75,86.95,191988.0
2022-05-05 10:45:00,86.84,87.39,86.83,87.26,115230.0,86.84,87.39,86.83,87.26,115230.0
2022-05-05 10:50:00,87.34,87.4,86.84,87.09,105816.0,87.34,87.4,86.84,87.09,105816.0
2022-05-05 10:55:00,87.19,87.21,86.97,87.05,58962.0,87.19,87.21,86.97,87.05,58962.0
2022-05-05 11:00:00,87.0,87.67,86.59,87.54,255264.0,87.0,87.67,86.59,87.54,255264.0
2022-05-05 11:05:00,87.46,87.59,86.68,86.68,68352.0,87.46,87.59,86.68,86.68,68352.0
2022-05-05 11:10:00,86.73,87.33,86.73,87.15,58368.0,86.73,87.33,86.73,87.15,58368.0
2022-05-05 11:15:00,87.15,87.38,86.65,87.15,57288.0,87.15,87.38,86.65,87.15,57288.0
2022-05-05 11:20:00,87.02,87.04,86.81,86.88,26814.0,87.02,87.04,86.81,86.88,26814.0
2022-05-05 11:25:00,86.95,87.4,86.95,87.4,18366.0,86.95,87.4,86.95,87.4,18366.0
2022-05-05 11:30:00,87.31,87.74,87.22,87.33,88236.0,87.31,87.74,87.22,87.33,88236.0
2022-05-05 11:35:00,87.33,88.11,87.33,87.9,62298.0,87.33,88.11,87.33,87.9,62298.0
2022-05-05 11:40:00,87.82,88.1,87.82,87.99,41568.0,87.82,88.1,87.82,87.99,41568.0
2022-05-05 11:45:00,88.0,88.14,87.92,88.14,40782.0,88.0,88.14,87.92,88.14,40782.0
2022-05-05 11:50:00,88.11,88.11,87.63,87.63,33066.0,88.11,88.11,87.63,87.63,33066.0
2022-05-05 11:55:00,87.68,87.96,87.54,87.84,50790.0,87.68,87.96,87.54,87.84,50790.0
2022-05-05 12:00:00,87.74,87.77,87.17,87.36,53094.0,87.74,87.77,87.17,87.36,53094.0
2022-05-05 12:05:00,87.36,87.87,87.33,87.78,36540.0,87.36,87.87,87.33,87.78,36540.0
2022-05-05 12:10:00,87.64,88.24,87.62,88.18,24906.0,87.64,88.24,87.62,88.18,24906.0
2022-05-05 12:15:00,88.13,88.81,88.06,88.73,64950.0,88.13,88.81,88.06,88.73,64950.0
2022-05-05 12:20:00,88.79,89.17,88.56,88.56,77088.0,88.79,89.17,88.56,88.56,77088.0
2022-05-05 12:25:00,88.71,89.03,88.6,88.75,32922.0,88.71,89.03,88.6,88.75,32922.0
2022-05-05 12:30:00,88.66,88.73,88.51,88.51,22848.0,88.66,88.73,88.51,88.51,22848.0
2022-05-05 12:35:00,88.18,88.47,88.18,88.3,29754.0,88.18,88.47,88.18,88.3,29754.0
2022-05-05 12:40:00,88.31,88.31,87.67,88.08,38370.0,88.31,88.31,87.67,88.08,38370.0
2022-05-05 12:45:00,88.13,88.14,87.91,87.96,43548.0,88.13,88.14,87.91,87.96,43548.0
2022-05-05 12:50:00,88.0,88.39,88.0,88.34,17208.0,88.0,88.39,88.0,88.34,17208.0
2022-05-05 12:55:00,88.32,88.42,88.2,88.28,27510.0,88.32,88.42,88.2,88.28,27510.0
2022-05-05 13:00:00,88.38,88.62,88.32,88.38,35040.0,88.38,88.62,88.32,88.38,35040.0
2022-05-05 13:05:00,88.42,88.72,88.39,88.6,37272.0,88.42,88.72,88.39,88.6,37272.0
2022-05-05 13:10:00,88.55,88.55,87.77,87.77,25632.0,88.55,88.55,87.77,87.77,25632.0
2022-05-05 13:15:00,87.9,87.9,87.58,87.68,22980.0,87.9,87.9,87.58,87.68,22980.0
2022-05-05 13:20:00,87.63,87.89,87.62,87.81,9030.0,87.63,87.89,87.62,87.81,9030.0
2022-05-05 13:25:00,87.79,87.84,87.64,87.75,16914.0,87.79,87.84,87.64,87.75,16914.0
2022-05-05 13:30:00,87.73,87.73,87.49,87.65,16608.0,87.73,87.73,87.49,87.65,16608.0
2022-05-05 13:35:00,87.63,88.03,87.55,87.57,30936.0,87.63,88.03,87.55,87.57,30936.0
2022-05-05 13:40:00,87.5,87.77,87.37,87.64,39936.0,87.5,87.77,87.37,87.64,39936.0
2022-05-05 13:45:00,87.63,87.71,87.42,87.54,17340.0,87.63,87.71,87.42,87.54,17340.0
2022-05-05 13:50:00,87.45,87.45,87.25,87.35,59844.0,87.45,87.45,87.25,87.35,59844.0
2022-05-05 13:55:00,87.25,87.26,87.04,87.13,41694.0,87.25,87.26,87.04,87.13,41694.0
2022-05-05 14:00:00,87.06,87.22,86.84,86.96,41490.0,87.06,87.22,86.84,86.96,41490.0
2022-05-05 14:05:00,86.98,87.13,86.9,86.99,37140.0,86.98,87.13,86.9,86.99,37140.0
2022-05-05 14:10:00,86.97,87.03,86.74,86.78,42642.0,86.97,87.03,86.74,86.78,42642.0
2022-05-05 14:15:00,86.77,87.31,86.76,87.22,129396.0,86.77,87.31,86.76,87.22,129396.0
2022-05-05 14:20:00,87.31,87.31,86.64,86.64,81762.0,87.31,87.31,86.64,86.64,81762.0
2022-05-05 14:25:00,86.68,86.68,86.43,86.52,41964.0,86.68,86.68,86.43,86.52,41964.0
2022-05-05 14:30:00,86.54,86.59,86.42,86.49,30918.0,86.54,86.59,86.42,86.49,30918.0
2022-05-05 14:35:00,86.55,86.56,86.24,86.32,54648.0,86.55,86.56,86.24,86.32,54648.0
2022-05-05 14:40:00,86.28,86.59,86.27,86.56,28212.0,86.28,86.59,86.27,86.56,28212.0
2022-05-05 14:45:00,86.58,86.83,86.49,86.7,26106.0,86.58,86.83,86.49,86.7,26106.0
2022-05-05 14:50:00,86.71,87.0,86.71,86.75,29790.0,86.71,87.0,86.71,86.75,29790.0
2022-05-05 14:55:00,86.66,86.78,86.64,86.7,49200.0,86.66,86.78,86.64,86.7,49200.0
2022-05-05 15:00:00,86.73,86.76,86.47,86.48,23076.0,86.73,86.76,86.47,86.48,23076.0
2022-05-05 15:05:00,86.45,86.76,86.44,86.65,37656.0,86.45,86.76,86.44,86.65,37656.0
2022-05-05 15:10:00,86.71,86.79,86.64,86.64,26382.0,86.71,86.79,86.64,86.64,26382.0
2022-05-05 15:15:00,86.65,86.77,86.56,86.75,43938.0,86.65,86.77,86.56,86.75,43938.0
2022-05-05 15:20:00,86.77,86.83,86.68,86.79,49830.0,86.77,86.83,86.68,86.79,49830.0
2022-05-05 15:25:00,86.75,87.55,86.75,87.38,157608.0,86.75,87.55,86.75,87.38,157608.0
2022-05-05 15:30:00,87.33,87.65,86.89,87.65,113088.0,87.33,87.65,86.89,87.65,113088.0
2022-05-05 15:35:00,87.69,87.91,87.53,87.73,75798.0,87.69,87.91,87.53,87.73,75798.0
2022-05-05 15:40:00,87.72,87.91,87.5,87.54,147720.0,87.72,87.91,87.5,87.54,147720.0
2022-05-05 15:45:00,87.55,87.66,87.23,87.32,137304.0,87.55,87.66,87.23,87.32,137304.0
2022-05-05 15:50:00,87.37,88.26,87.33,87.99,279234.0,87.37,88.26,87.33,87.99,279234.0
2022-05-05 15:55:00,88.03,88.39,87.93,88.3,499758.0,88.03,88.39,87.93,88.3,499758.0
2022-05-06 09:30:00,86.49,87.25,85.85,85.88,189558.0,86.49,87.25,85.85,85.88,189558.0
2022-05-06 09:35:00,85.89,85.89,84.56,84.67,89754.0,85.89,85.89,84.56,84.67,89754.0
2022-05-06 09:40:00,84.68,85.65,84.68,85.3,67608.0,84.68,85.65,84.68,85.3,67608.0
2022-05-06 09:45:00,85.36,85.4,84.17,84.72,183270.0,85.36,85.4,84.17,84.72,183270.0
2022-05-06 09:50:00,84.63,85.01,84.6,84.82,87882.0,84.63,85.01,84.6,84.82,87882.0
2022-05-06 09:55:00,84.92,85.14,84.09,84.09,324498.0,84.92,85.14,84.09,84.09,324498.0
2022-05-06 10:00:00,84.09,84.96,84.04,84.94,106608.0,84.09,84.96,84.04,84.94,106608.0
2022-05-06 10:05:00,84.96,85.93,84.96,85.19,70710.0,84.96,85.93,84.96,85.19,70710.0
2022-05-06 10:10:00,85.13,86.02,85.02,85.86,90504.0,85.13,86.02,85.02,85.86,90504.0
2022-05-06 10:15:00,85.92,87.79,85.92,87.41,132408.0,85.92,87.79,85.92,87.41,132408.0
2022-05-06 10:20:00,87.41,87.59,86.67,86.76,108138.0,87.41,87.59,86.67,86.76,108138.0
2022-05-06 10:25:00,86.97,87.32,86.46,86.46,58164.0,86.97,87.32,86.46,86.46,58164.0
2022-05-06 10:30:00,86.4,86.65,86.15,86.35,39942.0,86.4,86.65,86.15,86.35,39942.0
2022-05-06 10:35:00,86.35,86.35,85.75,85.98,30558.0,86.35,86.35,85.75,85.98,30558.0
2022-05-06 10:40:00,85.9,86.46,85.74,86.19,66048.0,85.9,86.46,85.74,86.19,66048.0
2022-05-06 10:45:00,86.09,87.34,86.07,87.01,51090.0,86.09,87.34,86.07,87.01,51090.0
2022-05-06 10:50:00,87.25,87.78,87.08,87.78,42606.0,87.25,87.78,87.08,87.78,42606.0
2022-05-06 10:55:00,87.6,87.68,87.14,87.22,41364.0,87.6,87.68,87.14,87.22,41364.0
2022-05-06 11:00:00,87.1,87.49,86.83,86.83,79272.0,87.1,87.49,86.83,86.83,79272.0
2022-05-06 11:05:00,86.78,86.89,86.51,86.51,40542.0,86.78,86.89,86.51,86.51,40542.0
2022-05-06 11:10:00,86.63,87.03,86.5,87.03,64446.0,86.63,87.03,86.5,87.03,64446.0
2022-05-06 11:15:00,87.08,87.51,87.08,87.51,59358.0,87.08,87.51,87.08,87.51,59358.0
2022-05-06 11:20:00,87.43,88.05,87.41,87.76,39132.0,87.43,88.05,87.41,87.76,39132.0
2022-05-06 11:25:00,87.76,87.77,87.11,87.13,68256.0,87.76,87.77,87.11,87.13,68256.0
2022-05-06 11:30:00,87.1,87.42,86.27,86.35,53190.0,87.1,87.42,86.27,86.35,53190.0
2022-05-06 11:35:00,86.36,86.48,85.92,85.92,68016.0,86.36,86.48,85.92,85.92,68016.0
2022-05-06 11:40:00,85.89,86.07,85.71,85.71,62646.0,85.89,86.07,85.71,85.71,62646.0
2022-05-06 11:45:00,85.75,85.97,85.52,85.87,47964.0,85.75,85.97,85.52,85.87,47964.0
2022-05-06 11:50:00,85.87,86.39,85.51,85.61,84948.0,85.87,86.39,85.51,85.61,84948.0
2022-05-06 11:55:00,85.7,85.91,85.41,85.42,42342.0,85.7,85.91,85.41,85.42,42342.0
2022-05-06 12:00:00,85.46,86.29,85.25,86.09,75342.0,85.46,86.29,85.25,86.09,75342.0
2022-05-06 12:05:00,86.28,86.76,86.17,86.17,21780.0,86.28,86.76,86.17,86.17,21780.0
2022-05-06 12:10:00,86.15,86.18,85.43,85.66,41778.0,86.15,86.18,85.43,85.66,41778.0
2022-05-06 12:15:00,85.64,86.01,85.33,85.33,46800.0,85.64,86.01,85.33,85.33,46800.0
2022-05-06 12:20:00,85.33,86.17,85.33,85.75,33282.0,85.33,86.17,85.33,85.75,33282.0
2022-05-06 12:25:00,85.72,86.0,85.36,85.44,90270.0,85.72,86.0,85.36,85.44,90270.0
2022-05-06 12:30:00,85.54,85.91,85.31,85.9,39900.0,85.54,85.91,85.31,85.9,39900.0
2022-05-06 12:35:00,85.82,85.96,85.29,85.6,35730.0,85.82,85.96,85.29,85.6,35730.0
2022-05-06 12:40:00,85.6,85.94,85.49,85.7,21300.0,85.6,85.94,85.49,85.7,21300.0
2022-05-06 12:45:00,85.73,85.86,85.58,85.58,26142.0,85.73,85.86,85.58,85.58,26142.0
2022-05-06 12:50:00,85.5,85.92,85.13,85.78,27396.0,85.5,85.92,85.13,85.78,27396.0
2022-05-06 12:55:00,85.68,86.1,85.61,85.91,70104.0,85.68,86.1,85.61,85.91,70104.0
2022-05-06 13:00:00,85.9,86.13,85.67,86.13,45600.0,85.9,86.13,85.67,86.13,45600.0
2022-05-06 13:05:00,86.01,86.01,85.61,85.8,41472.0,86.01,86.01,85.61,85.8,41472.0
2022-05-06 13:10:00,85.69,85.78,85.37,85.37,63552.0,85.69,85.78,85.37,85.37,63552.0
2022-05-06 13:15:00,85.38,85.46,84.89,84.93,55890.0,85.38,85.46,84.89,84.93,55890.0
2022-05-06 13:20:00,84.99,85.55,84.93,85.39,92742.0,84.99,85.55,84.93,85.39,92742.0
2022-05-06 13:25:00,85.36,85.49,85.12,85.27,51744.0,85.36,85.49,85.12,85.27,51744.0
2022-05-06 13:30:00,85.42,85.55,85.29,85.5,19722.0,85.42,85.55,85.29,85.5,19722.0
2022-05-06 13:35:00,85.49,85.73,85.09,85.29,87282.0,85.49,85.73,85.09,85.29,87282.0
2022-05-06 13:40:00,85.25,85.4,85.05,85.15,45912.0,85.25,85.4,85.05,85.15,45912.0
2022-05-06 13:45:00,85.33,85.36,85.0,85.08,38826.0,85.33,85.36,85.0,85.08,38826.0
2022-05-06 13:50:00,85.11,85.11,84.55,84.78,49314.0,85.11,85.11,84.55,84.78,49314.0
2022-05-06 13:55:00,84.74,84.85,84.7,84.7,44310.0,84.74,84.85,84.7,84.7,44310.0
2022-05-06 14:00:00,84.71,84.88,84.43,84.45,75978.0,84.71,84.88,84.43,84.45,75978.0
2022-05-06 14:05:00,84.4,84.45,84.11,84.16,126432.0,84.4,84.45,84.11,84.16,126432.0
2022-05-06 14:10:00,84.09,84.4,84.04,84.29,75948.0,84.09,84.4,84.04,84.29,75948.0
2022-05-06 14:15:00,84.32,84.42,84.26,84.34,33450.0,84.32,84.42,84.26,84.34,33450.0
2022-05-06 14:20:00,84.3,84.77,84.23,84.61,30678.0,84.3,84.77,84.23,84.61,30678.0
2022-05-06 14:25:00,84.64,84.71,84.38,84.6,47526.0,84.64,84.71,84.38,84.6,47526.0
2022-05-06 14:30:00,84.54,84.62,84.09,84.17,74832.0,84.54,84.62,84.09,84.17,74832.0
2022-05-06 14:35:00,84.13,84.22,84.05,84.11,26700.0,84.13,84.22,84.05,84.11,26700.0
2022-05-06 14:40:00,84.19,84.27,84.07,84.12,82992.0,84.19,84.27,84.07,84.12,82992.0
2022-05-06 14:45:00,84.13,84.16,83.79,84.16,66582.0,84.13,84.16,83.79,84.16,66582.0
2022-05-06 14:50:00,84.13,84.43,84.04,84.37,50640.0,84.13,84.43,84.04,84.37,50640.0
2022-05-06 14:55:00,84.46,84.5,83.69,83.75,92892.0,84.46,84.5,83.69,83.75,92892.0
2022-05-06 15:00:00,83.8,83.88,83.65,83.88,35430.0,83.8,83.88,83.65,83.88,35430.0
2022-05-06 15:05:00,83.83,83.98,83.56,83.67,94674.0,83.83,83.98,83.56,83.67,94674.0
2022-05-06 15:10:00,83.7,83.76,83.54,83.54,67764.0,83.7,83.76,83.54,83.54,67764.0
2022-05-06 15:15:00,83.61,83.7,83.48,83.63,62820.0,83.61,83.7,83.48,83.63,62820.0
2022-05-06 15:20:00,83.62,83.62,83.44,83.49,20130.0,83.62,83.62,83.44,83.49,20130.0
2022-05-06 15:25:00,83.5,83.81,83.46,83.62,43056.0,83.5,83.81,83.46,83.62,43056.0
2022-05-06 15:30:00,83.63,83.73,83.55,83.69,119100.0,83.63,83.73,83.55,83.69,119100.0
2022-05-06 15:35:00,83.71,84.17,83.64,84.1,79560.0,83.71,84.17,83.64,84.1,79560.0
2022-05-06 15:40:00,84.14,84.27,83.99,84.03,78450.0,84.14,84.27,83.99,84.03,78450.0
2022-05-06 15:45:00,83.99,84.34,83.92,84.05,109962.0,83.99,84.34,83.92,84.05,109962.0
2022-05-06 15:50:00,83.83,84.25,83.83,84.03,169092.0,83.83,84.25,83.83,84.03,169092.0
2022-05-06 15:55:00,84.09,84.37,84.04,84.14,437208.0,84.09,84.37,84.04,84.14,437208.0
2022-05-09 09:30:00,82.02,82.02,80.51,80.76,479934.0,82.02,82.02,80.51,80.76,479934.0
2022-05-09 09:35:00,80.57,81.46,80.48,81.04,279162.0,80.57,81.46,80.48,81.04,279162.0
2022-05-09 09:40:00,80.99,81.3,80.5,81.04,151674.0,80.99,81.3,80.5,81.04,151674.0
2022-05-09 09:45:00,81.09,81.12,80.05,80.05,122976.0,81.09,81.12,80.05,80.05,122976.0
2022-05-09 09:50:00,80.29,80.42,79.26,79.94,453150.0,80.29,80.42,79.26,79.94,453150.0
2022-05-09 09:55:00,79.97,80.17,79.5,79.64,144792.0,79.97,80.17,79.5,79.64,144792.0
2022-05-09 10:00:00,79.56,80.0,79.34,79.62,87978.0,79.56,80.0,79.34,79.62,87978.0
2022-05-09 10:05:00,79.76,79.77,79.55,79.71,54210.0,79.76,79.77,79.55,79.71,54210.0
2022-05-09 10:10:00,79.69,80.16,79.64,79.93,70146.0,79.69,80.16,79.64,79.93,70146.0
2022-05-09 10:15:00,79.93,79.93,79.28,79.29,82776.0,79.93,79.93,79.28,79.29,82776.0
2022-05-09 10:20:00,79.37,79.47,78.84,78.84,142050.0,79.37,79.47,78.84,78.84,142050.0
2022-05-09 10:25:00,78.92,79.11,78.51,78.51,253458.0,78.92,79.11,78.51,78.51,253458.0
2022-05-09 10:30:00,78.51,78.6,77.94,78.11,153120.0,78.51,78.6,77.94,78.11,153120.0
2022-05-09 10:35:00,78.11,78.55,77.95,77.97,142890.0,78.11,78.55,77.95,77.97,142890.0
2022-05-09 10:40:00,78.02,78.54,77.98,78.2,159588.0,78.02,78.54,77.98,78.2,159588.0
2022-05-09 10:45:00,78.4,78.51,77.94,78.0,143034.0,78.4,78.51,77.94,78.0,143034.0
2022-05-09 10:50:00,78.08,78.08,77.36,77.4,196992.0,78.08,78.08,77.36,77.4,196992.0
2022-05-09 10:55:00,77.38,77.87,77.22,77.74,175764.0,77.38,77.87,77.22,77.74,175764.0
2022-05-09 11:00:00,77.73,77.75,77.36,77.69,72456.0,77.73,77.75,77.36,77.69,72456.0
2022-05-09 11:05:00,77.67,78.17,77.49,78.15,95502.0,77.67,78.17,77.49,78.15,95502.0
2022-05-09 11:10:00,78.25,78.52,78.1,78.1,91512.0,78.25,78.52,78.1,78.1,91512.0
2022-05-09 11:15:00,78.22,78.43,77.87,77.98,62622.0,78.22,78.43,77.87,77.98,62622.0
2022-05-09 11:20:00,77.97,78.06,77.71,77.77,66306.0,77.97,78.06,77.71,77.77,66306.0
2022-05-09 11:25:00,77.71,77.95,77.63,77.87,71802.0,77.71,77.95,77.63,77.87,71802.0
2022-05-09 11:30:00,77.92,77.92,77.45,77.84,65682.0,77.92,77.92,77.45,77.84,65682.0
2022-05-09 11:35:00,77.85,78.03,77.49,78.03,50316.0,77.85,78.03,77.49,78.03,50316.0
2022-05-09 11:40:00,78.03,78.48,77.94,78.03,58092.0,78.03,78.48,77.94,78.03,58092.0
2022-05-09 11:45:00,78.04,78.33,77.86,78.14,52824.0,78.04,78.33,77.86,78.14,52824.0
2022-05-09 11:50:00,78.14,78.87,78.1,78.69,96348.0,78.14,78.87,78.1,78.69,96348.0
2022-05-09 11:55:00,78.55,78.74,78.4,78.52,51198.0,78.55,78.74,78.4,78.52,51198.0
2022-05-09 12:00:00,78.46,78.46,77.89,77.89,60516.0,78.46,78.46,77.89,77.89,60516.0
2022-05-09 12:05:00,77.94,79.17,77.94,79.02,52662.0,77.94,79.17,77.94,79.02,52662.0
2022-05-09 12:10:00,79.17,79.52,79.09,79.39,66978.0,79.17,79.52,79.09,79.39,66978.0
2022-05-09 12:15:00,79.35,79.43,78.85,78.89,50892.0,79.35,79.43,78.85,78.89,50892.0
2022-05-09 12:20:00,78.95,78.95,78.58,78.92,63378.0,78.95,78.95,78.58,78.92,63378.0
2022-05-09 12:25:00,78.93,79.07,78.33,78.41,53664.0,78.93,79.07,78.33,78.41,53664.0
2022-05-09 12:30:00,78.41,78.81,78.24,78.67,148434.0,78.41,78.81,78.24,78.67,148434.0
2022-05-09 12:35:00,78.58,78.62,78.26,78.33,73698.0,78.58,78.62,78.26,78.33,73698.0
2022-05-09 12:40:00,78.37,78.58,78.37,78.53,61224.0,78.37,78.58,78.37,78.53,61224.0
2022-05-09 12:45:00,78.49,78.66,78.3,78.65,86424.0,78.49,78.66,78.3,78.65,86424.0
2022-05-09 12:50:00,78.57,78.57,78.38,78.52,97986.0,78.57,78.57,78.38,78.52,97986.0
2022-05-09 12:55:00,78.51,78.56,78.4,78.47,103608.0,78.51,78.56,78.4,78.47,103608.0
2022-05-09 13:00:00,78.42,78.5,78.16,78.23,142386.0,78.42,78.5,78.16,78.23,142386.0
2022-05-09 13:05:00,78.14,78.23,78.02,78.05,28086.0,78.14,78.23,78.02,78.05,28086.0
2022-05-09 13:10:00,77.94,78.05,77.81,77.86,102540.0,77.94,78.05,77.81,77.86,102540.0
2022-05-09 13:15:00,77.88,78.12,77.88,78.08,30498.0,77.88,78.12,77.88,78.08,30498.0
2022-05-09 13:20:00,78.1,78.1,77.71,77.76,37008.0,78.1,78.1,77.71,77.76,37008.0
2022-05-09 13:25:00,77.77,77.98,77.5,77.65,69162.0,77.77,77.98,77.5,77.65,69162.0
2022-05-09 13:30:00,77.69,77.69,77.39,77.39,69324.0,77.69,77.69,77.39,77.39,69324.0
2022-05-09 13:35:00,77.41,77.49,77.22,77.26,61230.0,77.41,77.49,77.22,77.26,61230.0
2022-05-09 13:40:00,77.23,77.47,77.23,77.47,87756.0,77.23,77.47,77.23,77.47,87756.0
2022-05-09 13:45:00,77.48,77.57,77.15,77.15,85548.0,77.48,77.57,77.15,77.15,85548.0
2022-05-09 13:50:00,77.16,77.16,76.89,76.99,63504.0,77.16,77.16,76.89,76.99,63504.0
2022-05-09 13:55:00,76.98,77.41,76.98,77.34,44376.0,76.98,77.41,76.98,77.34,44376.0
2022-05-09 14:00:00,77.34,77.34,77.11,77.16,79140.0,77.34,77.34,77.11,77.16,79140.0
2022-05-09 14:05:00,77.16,77.2,76.88,76.91,69912.0,77.16,77.2,76.88,76.91,69912.0
2022-05-09 14:10:00,76.89,76.91,76.7,76.77,164496.0,76.89,76.91,76.7,76.77,164496.0
2022-05-09 14:15:00,76.76,77.09,76.7,76.92,113220.0,76.76,77.09,76.7,76.92,113220.0
2022-05-09 14:20:00,76.92,76.95,76.31,76.34,146586.0,76.92,76.95,76.31,76.34,146586.0
2022-05-09 14:25:00,76.32,76.55,76.28,76.48,74820.0,76.32,76.55,76.28,76.48,74820.0
2022-05-09 14:30:00,76.45,76.56,76.32,76.39,103620.0,76.45,76.56,76.32,76.39,103620.0
2022-05-09 14:35:00,76.5,76.66,76.26,76.39,72456.0,76.5,76.66,76.26,76.39,72456.0
2022-05-09 14:40:00,76.34,76.45,76.26,76.4,61692.0,76.34,76.45,76.26,76.4,61692.0
2022-05-09 14:45:00,76.41,76.97,76.4,76.81,63888.0,76.41,76.97,76.4,76.81,63888.0
2022-05-09 14:50:00,76.67,76.96,76.6,76.71,42426.0,76.67,76.96,76.6,76.71,42426.0
2022-05-09 14:55:00,76.71,76.96,76.68,76.82,38316.0,76.71,76.96,76.68,76.82,38316.0
2022-05-09 15:00:00,76.88,77.09,76.62,76.65,38514.0,76.88,77.09,76.62,76.65,38514.0
2022-05-09 15:05:00,76.71,77.25,76.65,76.84,100950.0,76.71,77.25,76.65,76.84,100950.0
2022-05-09 15:10:00,76.88,77.4,76.87,77.2,146850.0,76.88,77.4,76.87,77.2,146850.0
2022-05-09 15:15:00,77.22,77.22,76.94,76.98,194832.0,77.22,77.22,76.94,76.98,194832.0
2022-05-09 15:20:00,76.92,77.0,76.56,76.71,83298.0,76.92,77.0,76.56,76.71,83298.0
2022-05-09 15:25:00,76.71,76.74,76.27,76.29,99120.0,76.71,76.74,76.27,76.29,99120.0
2022-05-09 15:30:00,76.26,76.57,76.19,76.28,182214.0,76.26,76.57,76.19,76.28,182214.0
2022-05-09 15:35:00,76.3,76.38,76.19,76.27,205476.0,76.3,76.38,76.19,76.27,205476.0
2022-05-09 15:40:00,76.23,76.31,75.91,75.92,176820.0,76.23,76.31,75.91,75.92,176820.0
2022-05-09 15:45:00,75.96,76.11,75.85,76.08,308880.0,75.96,76.11,75.85,76.08,308880.0
2022-05-09 15:50:00,76.02,76.5,75.77,76.41,459030.0,76.02,76.5,75.77,76.41,459030.0
2022-05-09 15:55:00,76.39,76.82,76.39,76.58,620820.0,76.39,76.82,76.39,76.58,620820.0
2022-05-10 09:30:00,79.87,81.82,79.77,80.59,418038.0,79.87,81.82,79.77,80.59,418038.0
2022-05-10 09:35:00,80.88,80.88,79.56,80.1,123378.0,80.88,80.88,79.56,80.1,123378.0
2022-05-10 09:40:00,79.95,79.95,78.51,78.53,94320.0,79.95,79.95,78.51,78.53,94320.0
2022-05-10 09:45:00,78.54,79.28,78.18,78.59,106290.0,78.54,79.28,78.18,78.59,106290.0
2022-05-10 09:50:00,78.58,79.58,78.47,79.58,62592.0,78.58,79.58,78.47,79.58,62592.0
2022-05-10 09:55:00,79.6,80.26,79.14,80.24,75690.0,79.6,80.26,79.14,80.24,75690.0
2022-05-10 10:00:00,80.49,81.2,80.18,81.16,303216.0,80.49,81.2,80.18,81.16,303216.0
2022-05-10 10:05:00,81.17,81.67,81.17,81.34,649170.0,81.17,81.67,81.17,81.34,649170.0
2022-05-10 10:10:00,81.44,81.52,80.94,81.17,112920.0,81.44,81.52,80.94,81.17,112920.0
2022-05-10 10:15:00,81.13,81.4,80.68,80.68,77232.0,81.13,81.4,80.68,80.68,77232.0
2022-05-10 10:20:00,80.81,80.93,79.86,80.19,33660.0,80.81,80.93,79.86,80.19,33660.0
2022-05-10 10:25:00,80.1,80.24,79.42,79.63,79764.0,80.1,80.24,79.42,79.63,79764.0
2022-05-10 10:30:00,79.6,79.75,79.22,79.33,34764.0,79.6,79.75,79.22,79.33,34764.0
2022-05-10 10:35:00,79.3,79.36,79.06,79.07,63984.0,79.3,79.36,79.06,79.07,63984.0
2022-05-10 10:40:00,79.08,79.08,78.42,78.84,163404.0,79.08,79.08,78.42,78.84,163404.0
2022-05-10 10:45:00,78.82,78.82,78.16,78.18,44658.0,78.82,78.82,78.16,78.18,44658.0
2022-05-10 10:50:00,78.19,78.75,77.96,78.64,62358.0,78.19,78.75,77.96,78.64,62358.0
2022-05-10 10:55:00,78.58,78.76,78.32,78.32,31938.0,78.58,78.76,78.32,78.32,31938.0
2022-05-10 11:00:00,78.53,79.04,78.16,78.35,96000.0,78.53,79.04,78.16,78.35,96000.0
2022-05-10 11:05:00,78.35,78.38,77.85,77.87,106608.0,78.35,78.38,77.85,77.87,106608.0
2022-05-10 11:10:00,77.83,78.23,77.79,78.17,80634.0,77.83,78.23,77.79,78.17,80634.0
2022-05-10 11:15:00,78.06,78.57,78.06,78.52,38502.0,78.06,78.57,78.06,78.52,38502.0
2022-05-10 11:20:00,78.55,78.63,77.98,77.98,46830.0,78.55,78.63,77.98,77.98,46830.0
2022-05-10 11:25:00,77.88,78.23,77.63,78.2,42324.0,77.88,78.23,77.63,78.2,42324.0
2022-05-10 11:30:00,78.18,78.52,78.11,78.13,20214.0,78.18,78.52,78.11,78.13,20214.0
2022-05-10 11:35:00,78.24,78.97,78.19,78.97,26172.0,78.24,78.97,78.19,78.97,26172.0
2022-05-10 11:40:00,78.89,79.05,78.44,78.64,35112.0,78.89,79.05,78.44,78.64,35112.0
2022-05-10 11:45:00,78.65,78.89,78.45,78.61,57192.0,78.65,78.89,78.45,78.61,57192.0
2022-05-10 11:50:00,78.58,78.92,78.42,78.92,69714.0,78.58,78.92,78.42,78.92,69714.0
2022-05-10 11:55:00,78.85,79.3,78.37,79.08,53820.0,78.85,79.3,78.37,79.08,53820.0
2022-05-10 12:00:00,79.08,79.82,79.08,79.74,66108.0,79.08,79.82,79.08,79.74,66108.0
2022-05-10 12:05:00,79.82,79.87,79.0,79.0,91326.0,79.82,79.87,79.0,79.0,91326.0
2022-05-10 12:10:00,79.07,79.7,78.85,79.43,74364.0,79.07,79.7,78.85,79.43,74364.0
2022-05-10 12:15:00,79.17,79.33,78.97,79.13,75162.0,79.17,79.33,78.97,79.13,75162.0
2022-05-10 12:20:00,79.14,79.14,78.8,78.95,30996.0,79.14,79.14,78.8,78.95,30996.0
2022-05-10 12:25:00,79.01,79.16,78.82,78.82,26568.0,79.01,79.16,78.82,78.82,26568.0
2022-05-10 12:30:00,78.82,79.04,78.39,78.67,91590.0,78.82,79.04,78.39,78.67,91590.0
2022-05-10 12:35:00,78.76,79.03,78.67,78.67,16794.0,78.76,79.03,78.67,78.67,16794.0
2022-05-10 12:40:00,78.6,79.12,78.47,79.12,109404.0,78.6,79.12,78.47,79.12,109404.0
2022-05-10 12:45:00,79.16,79.5,79.06,79.3,19032.0,79.16,79.5,79.06,79.3,19032.0
2022-05-10 12:50:00,79.15,79.27,78.74,78.76,23580.0,79.15,79.27,78.74,78.76,23580.0
2022-05-10 12:55:00,78.75,78.9,78.61,78.63,15984.0,78.75,78.9,78.61,78.63,15984.0
2022-05-10 13:00:00,78.68,79.32,78.61,79.28,276300.0,78.68,79.32,78.61,79.28,276300.0
2022-05-10 13:05:00,79.31,79.79,79.28,79.58,38220.0,79.31,79.79,79.28,79.58,38220.0
2022-05-10 13:10:00,79.58,79.81,79.31,79.81,43698.0,79.58,79.81,79.31,79.81,43698.0
2022-05-10 13:15:00,79.73,79.81,79.27,79.27,53748.0,79.73,79.81,79.27,79.27,53748.0
2022-05-10 13:20:00,79.4,79.51,79.08,79.33,33594.0,79.4,79.51,79.08,79.33,33594.0
2022-05-10 13:25:00,79.4,79.99,79.4,79.86,32382.0,79.4,79.99,79.4,79.86,32382.0
2022-05-10 13:30:00,79.89,80.13,79.89,80.13,15000.0,79.89,80.13,79.89,80.13,15000.0
2022-05-10 13:35:00,80.16,80.56,79.12,80.24,99414.0,80.16,80.56,79.12,80.24,99414.0
2022-05-10 13:40:00,80.36,80.66,80.36,80.36,33480.0,80.36,80.66,80.36,80.36,33480.0
2022-05-10 13:45:00,80.57,81.27,80.53,81.22,88650.0,80.57,81.27,80.53,81.22,88650.0
2022-05-10 13:50:00,81.11,81.25,80.67,80.83,59238.0,81.11,81.25,80.67,80.83,59238.0
2022-05-10 13:55:00,80.97,81.34,80.97,81.34,72990.0,80.97,81.34,80.97,81.34,72990.0
2022-05-10 14:00:00,81.39,81.53,81.15,81.45,80658.0,81.39,81.53,81.15,81.45,80658.0
2022-05-10 14:05:00,81.46,81.5,81.23,81.37,57192.0,81.46,81.5,81.23,81.37,57192.0
2022-05-10 14:10:00,81.36,81.75,81.22,81.66,124446.0,81.36,81.75,81.22,81.66,124446.0
2022-05-10 14:15:00,81.66,81.67,81.18,81.56,125064.0,81.66,81.67,81.18,81.56,125064.0
2022-05-10 14:20:00,81.6,81.66,81.45,81.56,114930.0,81.6,81.66,81.45,81.56,114930.0
2022-05-10 14:25:00,81.55,81.58,81.15,81.46,76602.0,81.55,81.58,81.15,81.46,76602.0
2022-05-10 14:30:00,81.48,81.74,81.48,81.64,92640.0,81.48,81.74,81.48,81.64,92640.0
2022-05-10 14:35:00,81.58,81.92,81.58,81.91,90930.0,81.58,81.92,81.58,81.91,90930.0
2022-05-10 14:40:00,81.88,82.14,81.7,82.1,60840.0,81.88,82.14,81.7,82.1,60840.0
2022-05-10 14:45:00,82.1,82.1,81.26,81.47,22440.0,82.1,82.1,81.26,81.47,22440.0
2022-05-10 14:50:00,81.58,81.74,81.33,81.33,46878.0,81.58,81.74,81.33,81.33,46878.0
2022-05-10 14:55:00,81.41,81.41,80.96,81.33,47940.0,81.41,81.41,80.96,81.33,47940.0
2022-05-10 15:00:00,81.32,81.43,81.12,81.26,27402.0,81.32,81.43,81.12,81.26,27402.0
2022-05-10 15:05:00,81.24,81.6,81.07,81.07,20562.0,81.24,81.6,81.07,81.07,20562.0
2022-05-10 15:10:00,81.1,81.16,80.92,81.15,73356.0,81.1,81.16,80.92,81.15,73356.0
2022-05-10 15:15:00,81.14,81.2,80.86,81.13,54924.0,81.14,81.2,80.86,81.13,54924.0
2022-05-10 15:20:00,81.1,81.17,80.74,80.76,42438.0,81.1,81.17,80.74,80.76,42438.0
2022-05-10 15:25:00,80.83,80.86,80.5,80.76,70932.0,80.83,80.86,80.5,80.76,70932.0
2022-05-10 15:30:00,80.74,80.84,80.58,80.81,59088.0,80.74,80.84,80.58,80.81,59088.0
2022-05-10 15:35:00,80.82,80.82,80.42,80.5,68340.0,80.82,80.82,80.42,80.5,68340.0
2022-05-10 15:40:00,80.48,80.56,80.35,80.41,62778.0,80.48,80.56,80.35,80.41,62778.0
2022-05-10 15:45:00,80.36,80.53,80.18,80.37,105864.0,80.36,80.53,80.18,80.37,105864.0
2022-05-10 15:50:00,80.33,80.94,80.17,80.83,139770.0,80.33,80.94,80.17,80.83,139770.0
2022-05-10 15:55:00,80.85,80.85,80.46,80.72,275460.0,80.85,80.85,80.46,80.72,275460.0
2022-05-11 09:30:00,78.82,80.54,78.82,79.55,149616.0,78.82,80.54,78.82,79.55,149616.0
2022-05-11 09:35:00,79.43,79.96,79.17,79.78,63588.0,79.43,79.96,79.17,79.78,63588.0
2022-05-11 09:40:00,79.66,81.11,79.55,81.08,53688.0,79.66,81.11,79.55,81.08,53688.0
2022-05-11 09:45:00,81.08,82.71,80.84,82.47,251448.0,81.08,82.71,80.84,82.47,251448.0
2022-05-11 09:50:00,82.47,82.91,82.02,82.23,307542.0,82.47,82.91,82.02,82.23,307542.0
2022-05-11 09:55:00,82.33,82.43,81.8,82.43,152712.0,82.33,82.43,81.8,82.43,152712.0
2022-05-11 10:00:00,82.43,83.2,82.0,83.2,142992.0,82.43,83.2,82.0,83.2,142992.0
2022-05-11 10:05:00,83.1,83.13,81.96,81.97,153960.0,83.1,83.13,81.96,81.97,153960.0
2022-05-11 10:10:00,81.97,82.09,81.23,81.79,96330.0,81.97,82.09,81.23,81.79,96330.0
2022-05-11 10:15:00,81.61,82.21,81.52,82.16,53448.0,81.61,82.21,81.52,82.16,53448.0
2022-05-11 10:20:00,82.29,82.98,81.8,82.82,117876.0,82.29,82.98,81.8,82.82,117876.0
2022-05-11 10:25:00,82.75,83.3,82.63,82.72,60984.0,82.75,83.3,82.63,82.72,60984.0
2022-05-11 10:30:00,82.82,83.17,82.43,82.43,68184.0,82.82,83.17,82.43,82.43,68184.0
2022-05-11 10:35:00,82.5,82.79,81.93,82.58,50280.0,82.5,82.79,81.93,82.58,50280.0
2022-05-11 10:40:00,82.5,82.55,82.07,82.55,45576.0,82.5,82.55,82.07,82.55,45576.0
2022-05-11 10:45:00,82.65,82.69,81.8,81.95,52890.0,82.65,82.69,81.8,81.95,52890.0
2022-05-11 10:50:00,81.88,82.11,81.58,82.11,108816.0,81.88,82.11,81.58,82.11,108816.0
2022-05-11 10:55:00,82.01,82.3,81.84,81.97,46434.0,82.01,82.3,81.84,81.97,46434.0
2022-05-11 11:00:00,81.9,81.9,81.36,81.72,23712.0,81.9,81.9,81.36,81.72,23712.0
2022-05-11 11:05:00,81.63,81.79,81.51,81.7,61746.0,81.63,81.79,81.51,81.7,61746.0
2022-05-11 11:10:00,81.72,82.31,81.66,82.31,78948.0,81.72,82.31,81.66,82.31,78948.0
2022-05-11 11:15:00,82.16,82.21,81.33,81.51,36702.0,82.16,82.21,81.33,81.51,36702.0
2022-05-11 11:20:00,81.48,81.79,81.48,81.5,45276.0,81.48,81.79,81.48,81.5,45276.0
2022-05-11 11:25:00,81.44,82.14,81.25,82.14,26988.0,81.44,82.14,81.25,82.14,26988.0
2022-05-11 11:30:00,81.88,81.96,81.72,81.72,18012.0,81.88,81.96,81.72,81.72,18012.0
2022-05-11 11:35:00,81.66,82.5,81.51,82.16,100878.0,81.66,82.5,81.51,82.16,100878.0
2022-05-11 11:40:00,82.09,82.38,82.07,82.07,25596.0,82.09,82.38,82.07,82.07,25596.0
2022-05-11 11:45:00,82.22,82.22,81.81,82.0,33930.0,82.22,82.22,81.81,82.0,33930.0
2022-05-11 11:50:00,82.07,82.07,81.82,81.85,59040.0,82.07,82.07,81.82,81.85,59040.0
2022-05-11 11:55:00,81.86,81.86,81.45,81.63,50538.0,81.86,81.86,81.45,81.63,50538.0
2022-05-11 12:00:00,81.73,81.73,81.25,81.29,53436.0,81.73,81.73,81.25,81.29,53436.0
2022-05-11 12:05:00,81.26,81.39,80.95,80.95,43584.0,81.26,81.39,80.95,80.95,43584.0
2022-05-11 12:10:00,80.95,80.95,80.67,80.7,57198.0,80.95,80.95,80.67,80.7,57198.0
2022-05-11 12:15:00,80.64,80.8,80.34,80.34,29814.0,80.64,80.8,80.34,80.34,29814.0
2022-05-11 12:20:00,80.34,80.97,80.34,80.97,56514.0,80.34,80.97,80.34,80.97,56514.0
2022-05-11 12:25:00,80.94,80.99,80.23,80.43,55224.0,80.94,80.99,80.23,80.43,55224.0
2022-05-11 12:30:00,80.32,80.54,80.28,80.44,39948.0,80.32,80.54,80.28,80.44,39948.0
2022-05-11 12:35:00,80.55,80.76,80.54,80.6,20550.0,80.55,80.76,80.54,80.6,20550.0
2022-05-11 12:40:00,80.66,80.92,80.66,80.69,21636.0,80.66,80.92,80.66,80.69,21636.0
2022-05-11 12:45:00,80.7,81.08,80.67,80.97,45888.0,80.7,81.08,80.67,80.97,45888.0
2022-05-11 12:50:00,80.94,80.96,80.58,80.58,12108.0,80.94,80.96,80.58,80.58,12108.0
2022-05-11 12:55:00,80.61,80.63,80.19,80.32,39012.0,80.61,80.63,80.19,80.32,39012.0
2022-05-11 13:00:00,80.23,80.3,79.88,80.14,40500.0,80.23,80.3,79.88,80.14,40500.0
2022-05-11 13:05:00,80.1,80.15,79.68,79.73,32424.0,80.1,80.15,79.68,79.73,32424.0
2022-05-11 13:10:00,79.69,80.02,79.69,80.0,37098.0,79.69,80.02,79.69,80.0,37098.0
2022-05-11 13:15:00,79.99,80.11,79.95,80.04,28440.0,79.99,80.11,79.95,80.04,28440.0
2022-05-11 13:20:00,80.02,80.25,79.75,80.25,37098.0,80.02,80.25,79.75,80.25,37098.0
2022-05-11 13:25:00,80.13,80.28,79.71,79.74,18138.0,80.13,80.28,79.71,79.74,18138.0
2022-05-11 13:30:00,79.67,80.09,79.67,80.09,29772.0,79.67,80.09,79.67,80.09,29772.0
2022-05-11 13:35:00,80.03,80.03,79.46,79.47,23154.0,80.03,80.03,79.46,79.47,23154.0
2022-05-11 13:40:00,79.35,79.52,79.3,79.44,23748.0,79.35,79.52,79.3,79.44,23748.0
2022-05-11 13:45:00,79.48,79.48,79.08,79.3,52290.0,79.48,79.48,79.08,79.3,52290.0
2022-05-11 13:50:00,79.38,79.38,78.92,79.04,58476.0,79.38,79.38,78.92,79.04,58476.0
2022-05-11 13:55:00,79.13,79.26,78.53,78.83,88248.0,79.13,79.26,78.53,78.83,88248.0
2022-05-11 14:00:00,78.87,79.27,78.83,79.21,89754.0,78.87,79.27,78.83,79.21,89754.0
2022-05-11 14:05:00,79.18,79.21,78.66,78.74,100140.0,79.18,79.21,78.66,78.74,100140.0
2022-05-11 14:10:00,78.63,78.8,78.5,78.69,92328.0,78.63,78.8,78.5,78.69,92328.0
2022-05-11 14:15:00,78.77,79.24,78.61,79.08,78108.0,78.77,79.24,78.61,79.08,78108.0
2022-05-11 14:20:00,78.97,79.3,78.67,79.24,58392.0,78.97,79.3,78.67,79.24,58392.0
2022-05-11 14:25:00,79.27,79.64,79.08,79.15,28506.0,79.27,79.64,79.08,79.15,28506.0
2022-05-11 14:30:00,79.08,79.48,79.02,79.48,22764.0,79.08,79.48,79.02,79.48,22764.0
2022-05-11 14:35:00,79.38,79.58,79.25,79.43,25008.0,79.38,79.58,79.25,79.43,25008.0
2022-05-11 14:40:00,79.43,79.54,79.03,79.54,54780.0,79.43,79.54,79.03,79.54,54780.0
2022-05-11 14:45:00,79.56,79.65,78.81,78.96,58410.0,79.56,79.65,78.81,78.96,58410.0
2022-05-11 14:50:00,78.98,78.98,78.59,78.67,43734.0,78.98,78.98,78.59,78.67,43734.0
2022-05-11 14:55:00,78.64,78.71,78.52,78.67,60240.0,78.64,78.71,78.52,78.67,60240.0
2022-05-11 15:00:00,78.68,78.68,78.39,78.47,49440.0,78.68,78.68,78.39,78.47,49440.0
2022-05-11 15:05:00,78.46,78.67,78.36,78.5,91626.0,78.46,78.67,78.36,78.5,91626.0
2022-05-11 15:10:00,78.38,78.67,78.36,78.46,63690.0,78.38,78.67,78.36,78.46,63690.0
2022-05-11 15:15:00,78.42,78.67,78.3,78.5,129096.0,78.42,78.67,78.3,78.5,129096.0
2022-05-11 15:20:00,78.35,78.38,77.9,78.03,57960.0,78.35,78.38,77.9,78.03,57960.0
2022-05-11 15:25:00,78.06,78.33,77.97,78.07,55620.0,78.06,78.33,77.97,78.07,55620.0
2022-05-11 15:30:00,78.01,78.4,77.96,78.23,53430.0,78.01,78.4,77.96,78.23,53430.0
2022-05-11 15:35:00,78.17,78.2,77.81,77.81,48600.0,78.17,78.2,77.81,77.81,48600.0
2022-05-11 15:40:00,77.83,78.03,76.37,77.95,137766.0,77.83,78.03,76.37,77.95,137766.0
2022-05-11 15:45:00,77.93,78.17,77.73,77.8,159948.0,77.93,78.17,77.73,77.8,159948.0
2022-05-11 15:50:00,77.83,77.89,77.47,77.72,268440.0,77.83,77.89,77.47,77.72,268440.0
2022-05-11 15:55:00,77.72,77.87,77.42,77.78,502284.0,77.72,77.87,77.42,77.78,502284.0
2022-05-12 09:30:00,76.72,77.18,75.71,75.83,277650.0,76.72,77.18,75.71,75.83,277650.0
2022-05-12 09:35:00,75.93,76.11,75.05,75.49,283980.0,75.93,76.11,75.05,75.49,283980.0
2022-05-12 09:40:00,75.53,76.76,75.5,76.76,59244.0,75.53,76.76,75.5,76.76,59244.0
2022-05-12 09:45:00,76.65,77.7,76.64,77.21,129798.0,76.65,77.7,76.64,77.21,129798.0
2022-05-12 09:50:00,77.19,77.67,77.06,77.48,150540.0,77.19,77.67,77.06,77.48,150540.0
2022-05-12 09:55:00,77.45,77.58,76.92,77.34,105558.0,77.45,77.58,76.92,77.34,105558.0
2022-05-12 10:00:00,77.33,77.96,76.96,77.71,79152.0,77.33,77.96,76.96,77.71,79152.0
2022-05-12 10:05:00,77.87,78.72,77.86,78.67,182724.0,77.87,78.72,77.86,78.67,182724.0
2022-05-12 10:10:00,78.68,79.3,78.52,79.01,211938.0,78.68,79.3,78.52,79.01,211938.0
2022-05-12 10:15:00,78.95,79.5,78.42,79.5,227946.0,78.95,79.5,78.42,79.5,227946.0
2022-05-12 10:20:00,79.49,79.84,79.17,79.73,62934.0,79.49,79.84,79.17,79.73,62934.0
2022-05-12 10:25:00,79.75,79.92,79.25,79.42,165234.0,79.75,79.92,79.25,79.42,165234.0
2022-05-12 10:30:00,79.45,80.1,79.1,79.18,182982.0,79.45,80.1,79.1,79.18,182982.0
2022-05-12 10:35:00,79.42,79.89,79.0,79.89,72504.0,79.42,79.89,79.0,79.89,72504.0
2022-05-12 10:40:00,79.8,79.82,79.21,79.42,84516.0,79.8,79.82,79.21,79.42,84516.0
2022-05-12 10:45:00,79.59,79.86,79.4,79.84,99228.0,79.59,79.86,79.4,79.84,99228.0
2022-05-12 10:50:00,79.92,80.33,79.88,80.25,62712.0,79.92,80.33,79.88,80.25,62712.0
2022-05-12 10:55:00,80.22,80.54,80.12,80.48,54672.0,80.22,80.54,80.12,80.48,54672.0
2022-05-12 11:00:00,80.49,80.56,80.04,80.42,64806.0,80.49,80.56,80.04,80.42,64806.0
2022-05-12 11:05:00,80.42,80.75,80.36,80.75,89850.0,80.42,80.75,80.36,80.75,89850.0
2022-05-12 11:10:00,80.75,81.25,80.74,81.14,265296.0,80.75,81.25,80.74,81.14,265296.0
2022-05-12 11:15:00,81.14,81.32,80.95,81.3,89580.0,81.14,81.32,80.95,81.3,89580.0
2022-05-12 11:20:00,81.26,81.45,80.99,81.12,204990.0,81.26,81.45,80.99,81.12,204990.0
2022-05-12 11:25:00,80.99,81.21,80.64,80.64,51468.0,80.99,81.21,80.64,80.64,51468.0
2022-05-12 11:30:00,80.65,80.78,79.98,80.44,61794.0,80.65,80.78,79.98,80.44,61794.0
2022-05-12 11:35:00,80.43,80.64,80.24,80.51,155760.0,80.43,80.64,80.24,80.51,155760.0
2022-05-12 11:40:00,80.45,80.69,80.26,80.32,30612.0,80.45,80.69,80.26,80.32,30612.0
2022-05-12 11:45:00,80.18,80.18,79.83,79.95,15138.0,80.18,80.18,79.83,79.95,15138.0
2022-05-12 11:50:00,79.91,79.91,79.3,79.8,52506.0,79.91,79.91,79.3,79.8,52506.0
2022-05-12 11:55:00,79.78,79.78,79.34,79.51,17400.0,79.78,79.78,79.34,79.51,17400.0
2022-05-12 12:00:00,79.35,79.84,79.3,79.77,92490.0,79.35,79.84,79.3,79.77,92490.0
2022-05-12 12:05:00,79.9,79.96,79.52,79.8,38820.0,79.9,79.96,79.52,79.8,38820.0
2022-05-12 12:10:00,79.65,79.9,79.37,79.57,34230.0,79.65,79.9,79.37,79.57,34230.0
2022-05-12 12:15:00,79.67,79.67,78.99,79.5,22368.0,79.67,79.67,78.99,79.5,22368.0
2022-05-12 12:20:00,79.28,79.67,79.27,79.67,25566.0,79.28,79.67,79.27,79.67,25566.0
2022-05-12 12:25:00,79.67,80.0,79.67,79.83,49050.0,79.67,80.0,79.67,79.83,49050.0
2022-05-12 12:30:00,79.96,80.38,79.9,80.32,46038.0,79.96,80.38,79.9,80.32,46038.0
2022-05-12 12:35:00,80.39,80.47,80.11,80.19,43974.0,80.39,80.47,80.11,80.19,43974.0
2022-05-12 12:40:00,80.1,80.5,79.66,80.48,64884.0,80.1,80.5,79.66,80.48,64884.0
2022-05-12 12:45:00,80.64,81.13,80.33,80.33,99588.0,80.64,81.13,80.33,80.33,99588.0
2022-05-12 12:50:00,80.39,80.6,80.26,80.42,21402.0,80.39,80.6,80.26,80.42,21402.0
2022-05-12 12:55:00,80.43,80.57,79.68,79.75,232194.0,80.43,80.57,79.68,79.75,232194.0
2022-05-12 13:00:00,79.67,79.91,79.42,79.42,26148.0,79.67,79.91,79.42,79.42,26148.0
2022-05-12 13:05:00,79.48,79.71,79.35,79.36,19896.0,79.48,79.71,79.35,79.36,19896.0
2022-05-12 13:10:00,79.34,79.73,79.24,79.33,33606.0,79.34,79.73,79.24,79.33,33606.0
2022-05-12 13:15:00,79.4,79.54,79.32,79.43,20484.0,79.4,79.54,79.32,79.43,20484.0
2022-05-12 13:20:00,79.52,79.67,79.16,79.23,35580.0,79.52,79.67,79.16,79.23,35580.0
2022-05-12 13:25:00,79.16,79.23,78.9,79.21,34374.0,79.16,79.23,78.9,79.21,34374.0
2022-05-12 13:30:00,79.31,79.42,78.91,79.02,23544.0,79.31,79.42,78.91,79.02,23544.0
2022-05-12 13:35:00,79.12,79.13,78.73,78.89,25572.0,79.12,79.13,78.73,78.89,25572.0
2022-05-12 13:40:00,78.91,78.91,78.52,78.52,51918.0,78.91,78.91,78.52,78.52,51918.0
2022-05-12 13:45:00,78.43,78.5,78.28,78.28,42720.0,78.43,78.5,78.28,78.28,42720.0
2022-05-12 13:50:00,78.26,78.33,78.05,78.1,57912.0,78.26,78.33,78.05,78.1,57912.0
2022-05-12 13:55:00,78.19,78.54,78.17,78.29,28620.0,78.19,78.54,78.17,78.29,28620.0
2022-05-12 14:00:00,78.3,78.75,78.3,78.53,22806.0,78.3,78.75,78.3,78.53,22806.0
2022-05-12 14:05:00,78.41,78.5,78.21,78.27,22548.0,78.41,78.5,78.21,78.27,22548.0
2022-05-12 14:10:00,78.18,78.46,78.13,78.45,31938.0,78.18,78.46,78.13,78.45,31938.0
2022-05-12 14:15:00,78.58,78.67,78.44,78.65,21000.0,78.58,78.67,78.44,78.65,21000.0
2022-05-12 14:20:00,78.71,78.83,78.38,78.46,48102.0,78.71,78.83,78.38,78.46,48102.0
2022-05-12 14:25:00,78.42,78.66,78.33,78.56,28200.0,78.42,78.66,78.33,78.56,28200.0
2022-05-12 14:30:00,78.61,78.63,78.25,78.5,10800.0,78.61,78.63,78.25,78.5,10800.0
2022-05-12 14:35:00,78.49,78.49,78.25,78.28,15744.0,78.49,78.49,78.25,78.28,15744.0
2022-05-12 14:40:00,78.29,78.35,78.09,78.24,18492.0,78.29,78.35,78.09,78.24,18492.0
2022-05-12 14:45:00,78.24,78.57,78.24,78.47,24624.0,78.24,78.57,78.24,78.47,24624.0
2022-05-12 14:50:00,78.47,78.79,78.3,78.57,20478.0,78.47,78.79,78.3,78.57,20478.0
2022-05-12 14:55:00,78.62,78.64,78.45,78.53,12000.0,78.62,78.64,78.45,78.53,12000.0
2022-05-12 15:00:00,78.46,78.77,78.37,78.77,30426.0,78.46,78.77,78.37,78.77,30426.0
2022-05-12 15:05:00,78.75,78.82,78.57,78.67,74256.0,78.75,78.82,78.57,78.67,74256.0
2022-05-12 15:10:00,78.65,78.82,78.48,78.72,37548.0,78.65,78.82,78.48,78.72,37548.0
2022-05-12 15:15:00,78.75,79.33,78.64,79.3,48336.0,78.75,79.33,78.64,79.3,48336.0
2022-05-12 15:20:00,79.25,79.54,79.08,79.23,45942.0,79.25,79.54,79.08,79.23,45942.0
2022-05-12 15:25:00,79.33,79.46,79.0,79.08,48834.0,79.33,79.46,79.0,79.08,48834.0
2022-05-12 15:30:00,79.11,79.42,79.0,79.28,51684.0,79.11,79.42,79.0,79.28,51684.0
2022-05-12 15:35:00,79.23,79.26,78.93,79.07,86304.0,79.23,79.26,78.93,79.07,86304.0
2022-05-12 15:40:00,79.16,79.39,78.88,78.99,54162.0,79.16,79.39,78.88,78.99,54162.0
2022-05-12 15:45:00,79.04,79.26,78.84,78.99,145746.0,79.04,79.26,78.84,78.99,145746.0
2022-05-12 15:50:00,78.73,79.61,78.73,79.36,173646.0,78.73,79.61,78.73,79.36,173646.0
2022-05-12 15:55:00,79.47,79.75,79.33,79.62,455574.0,79.47,79.75,79.33,79.62,455574.0
2022-05-13 09:30:00,81.56,82.5,81.33,81.33,163848.0,81.56,82.5,81.33,81.33,163848.0
2022-05-13 09:35:00,81.1,81.83,80.97,81.01,112848.0,81.1,81.83,80.97,81.01,112848.0
2022-05-13 09:40:00,81.11,82.48,81.0,82.19,49626.0,81.11,82.48,81.0,82.19,49626.0
2022-05-13 09:45:00,82.13,82.64,81.87,82.5,63054.0,82.13,82.64,81.87,82.5,63054.0
2022-05-13 09:50:00,82.52,83.24,82.22,83.1,87552.0,82.52,83.24,82.22,83.1,87552.0
2022-05-13 09:55:00,83.0,83.26,82.14,82.24,86214.0,83.0,83.26,82.14,82.24,86214.0
2022-05-13 10:00:00,82.42,82.92,82.28,82.92,64158.0,82.42,82.92,82.28,82.92,64158.0
2022-05-13 10:05:00,82.93,83.13,82.5,82.58,46884.0,82.93,83.13,82.5,82.58,46884.0
2022-05-13 10:10:00,82.58,82.77,82.36,82.43,74832.0,82.58,82.77,82.36,82.43,74832.0
2022-05-13 10:15:00,82.46,82.55,82.17,82.52,58536.0,82.46,82.55,82.17,82.52,58536.0
2022-05-13 10:20:00,82.45,82.69,82.34,82.67,67758.0,82.45,82.69,82.34,82.67,67758.0
2022-05-13 10:25:00,82.66,82.78,82.11,82.16,116304.0,82.66,82.78,82.11,82.16,116304.0
2022-05-13 10:30:00,82.16,82.25,81.8,82.24,74514.0,82.16,82.25,81.8,82.24,74514.0
2022-05-13 10:35:00,82.33,82.51,82.31,82.45,27864.0,82.33,82.51,82.31,82.45,27864.0
2022-05-13 10:40:00,82.47,82.5,81.67,81.74,35382.0,82.47,82.5,81.67,81.74,35382.0
2022-05-13 10:45:00,81.59,82.07,81.36,81.92,52554.0,81.59,82.07,81.36,81.92,52554.0
2022-05-13 10:50:00,81.9,82.28,81.83,82.27,19302.0,81.9,82.28,81.83,82.27,19302.0
2022-05-13 10:55:00,82.34,82.35,81.83,81.83,27504.0,82.34,82.35,81.83,81.83,27504.0
2022-05-13 11:00:00,81.79,81.83,81.53,81.65,30822.0,81.79,81.83,81.53,81.65,30822.0
2022-05-13 11:05:00,81.68,82.04,81.68,81.81,45330.0,81.68,82.04,81.68,81.81,45330.0
2022-05-13 11:10:00,81.71,81.71,81.27,81.27,19236.0,81.71,81.71,81.27,81.27,19236.0
2022-05-13 11:15:00,81.17,81.17,80.93,80.94,31812.0,81.17,81.17,80.93,80.94,31812.0
2022-05-13 11:20:00,81.0,81.39,81.0,81.27,19950.0,81.0,81.39,81.0,81.27,19950.0
2022-05-13 11:25:00,81.25,81.61,81.23,81.53,24072.0,81.25,81.61,81.23,81.53,24072.0
2022-05-13 11:30:00,81.57,81.57,81.23,81.43,16362.0,81.57,81.57,81.23,81.43,16362.0
2022-05-13 11:35:00,81.36,81.57,81.27,81.55,22758.0,81.36,81.57,81.27,81.55,22758.0
2022-05-13 11:40:00,81.49,81.6,81.25,81.53,18918.0,81.49,81.6,81.25,81.53,18918.0
2022-05-13 11:45:00,81.54,81.67,81.43,81.67,12204.0,81.54,81.67,81.43,81.67,12204.0
2022-05-13 11:50:00,81.67,81.78,81.64,81.68,25680.0,81.67,81.78,81.64,81.68,25680.0
2022-05-13 11:55:00,81.62,81.73,81.56,81.56,21756.0,81.62,81.73,81.56,81.56,21756.0
2022-05-13 12:00:00,81.62,81.83,81.58,81.75,35292.0,81.62,81.83,81.58,81.75,35292.0
2022-05-13 12:05:00,81.67,81.89,81.62,81.83,27720.0,81.67,81.89,81.62,81.83,27720.0
2022-05-13 12:10:00,81.82,82.0,81.75,81.86,28074.0,81.82,82.0,81.75,81.86,28074.0
2022-05-13 12:15:00,81.86,82.1,81.79,82.0,58998.0,81.86,82.1,81.79,82.0,58998.0
2022-05-13 12:20:00,82.02,82.02,81.72,81.84,28404.0,82.02,82.02,81.72,81.84,28404.0
2022-05-13 12:25:00,81.79,81.86,81.67,81.81,18708.0,81.79,81.86,81.67,81.81,18708.0
2022-05-13 12:30:00,81.8,82.02,81.8,82.0,62364.0,81.8,82.02,81.8,82.0,62364.0
2022-05-13 12:35:00,82.09,82.17,81.74,82.08,72324.0,82.09,82.17,81.74,82.08,72324.0
2022-05-13 12:40:00,82.11,82.26,82.03,82.03,39390.0,82.11,82.26,82.03,82.03,39390.0
2022-05-13 12:45:00,81.89,82.01,81.69,81.69,32004.0,81.89,82.01,81.69,81.69,32004.0
2022-05-13 12:50:00,81.46,81.97,81.41,81.97,98400.0,81.46,81.97,81.41,81.97,98400.0
2022-05-13 12:55:00,81.92,82.22,81.92,82.22,55800.0,81.92,82.22,81.92,82.22,55800.0
2022-05-13 13:00:00,82.24,82.4,82.19,82.19,56604.0,82.24,82.4,82.19,82.19,56604.0
2022-05-13 13:05:00,82.27,82.27,82.05,82.27,21252.0,82.27,82.27,82.05,82.27,21252.0
2022-05-13 13:10:00,82.3,82.34,82.07,82.1,49518.0,82.3,82.34,82.07,82.1,49518.0
2022-05-13 13:15:00,82.09,82.1,81.92,81.98,56520.0,82.09,82.1,81.92,81.98,56520.0
2022-05-13 13:20:00,82.09,82.12,81.91,82.05,40062.0,82.09,82.12,81.91,82.05,40062.0
2022-05-13 13:25:00,82.14,82.19,81.78,81.79,58194.0,82.14,82.19,81.78,81.79,58194.0
2022-05-13 13:30:00,81.82,82.0,81.74,81.85,24222.0,81.82,82.0,81.74,81.85,24222.0
2022-05-13 13:35:00,81.82,81.85,81.5,81.52,25500.0,81.82,81.85,81.5,81.52,25500.0
2022-05-13 13:40:00,81.52,81.65,81.33,81.59,51246.0,81.52,81.65,81.33,81.59,51246.0
2022-05-13 13:45:00,81.51,81.61,81.28,81.61,67464.0,81.51,81.61,81.28,81.61,67464.0
2022-05-13 13:50:00,81.7,81.7,81.5,81.61,7800.0,81.7,81.7,81.5,81.61,7800.0
2022-05-13 13:55:00,81.58,81.58,81.32,81.4,14400.0,81.58,81.58,81.32,81.4,14400.0
2022-05-13 14:00:00,81.4,81.4,80.99,81.01,18600.0,81.4,81.4,80.99,81.01,18600.0
2022-05-13 14:05:00,80.99,81.31,80.89,81.31,26238.0,80.99,81.31,80.89,81.31,26238.0
2022-05-13 14:10:00,81.36,81.58,81.35,81.43,21942.0,81.36,81.58,81.35,81.43,21942.0
2022-05-13 14:15:00,81.48,81.49,81.33,81.49,12684.0,81.48,81.49,81.33,81.49,12684.0
2022-05-13 14:20:00,81.45,81.45,81.12,81.22,25128.0,81.45,81.45,81.12,81.22,25128.0
2022-05-13 14:25:00,81.2,81.26,81.05,81.05,14616.0,81.2,81.26,81.05,81.05,14616.0
2022-05-13 14:30:00,81.17,81.58,81.17,81.37,22404.0,81.17,81.58,81.17,81.37,22404.0
2022-05-13 14:35:00,81.42,81.42,81.17,81.27,22950.0,81.42,81.42,81.17,81.27,22950.0
2022-05-13 14:40:00,81.35,81.45,81.27,81.41,6468.0,81.35,81.45,81.27,81.41,6468.0
2022-05-13 14:45:00,81.42,81.45,81.29,81.37,13140.0,81.42,81.45,81.29,81.37,13140.0
2022-05-13 14:50:00,81.41,81.79,81.41,81.76,24066.0,81.41,81.79,81.41,81.76,24066.0
2022-05-13 14:55:00,81.74,81.95,81.64,81.95,47652.0,81.74,81.95,81.64,81.95,47652.0
2022-05-13 15:00:00,81.95,82.05,81.72,81.75,25350.0,81.95,82.05,81.72,81.75,25350.0
2022-05-13 15:05:00,81.81,82.04,81.81,82.02,11958.0,81.81,82.04,81.81,82.02,11958.0
2022-05-13 15:10:00,81.99,82.34,81.91,82.34,41058.0,81.99,82.34,81.91,82.34,41058.0
2022-05-13 15:15:00,82.25,82.46,82.18,82.4,43818.0,82.25,82.46,82.18,82.4,43818.0
2022-05-13 15:20:00,82.3,82.34,82.11,82.29,29400.0,82.3,82.34,82.11,82.29,29400.0
2022-05-13 15:25:00,82.32,82.33,82.14,82.33,20700.0,82.32,82.33,82.14,82.33,20700.0
2022-05-13 15:30:00,82.35,82.35,81.7,81.73,37704.0,82.35,82.35,81.7,81.73,37704.0
2022-05-13 15:35:00,81.74,81.91,81.53,81.79,25272.0,81.74,81.91,81.53,81.79,25272.0
2022-05-13 15:40:00,81.77,81.96,81.72,81.86,36474.0,81.77,81.96,81.72,81.86,36474.0
2022-05-13 15:45:00,81.8,82.0,81.76,81.98,57216.0,81.8,82.0,81.76,81.98,57216.0
2022-05-13 15:50:00,81.98,82.0,81.55,81.7,127380.0,81.98,82.0,81.55,81.7,127380.0
2022-05-13 15:55:00,81.65,81.95,81.51,81.95,188598.0,81.65,81.95,81.51,81.95,188598.0
2022-05-16 09:30:00,81.97,82.74,81.77,82.09,179520.0,81.97,82.74,81.77,82.09,179520.0
2022-05-16 09:35:00,82.17,83.17,82.02,82.93,98670.0,82.17,83.17,82.02,82.93,98670.0
2022-05-16 09:40:00,82.98,84.08,82.9,83.37,225774.0,82.98,84.08,82.9,83.37,225774.0
2022-05-16 09:45:00,83.26,83.36,81.48,81.83,204504.0,83.26,83.36,81.48,81.83,204504.0
2022-05-16 09:50:00,81.86,82.5,81.82,82.19,216282.0,81.86,82.5,81.82,82.19,216282.0
2022-05-16 09:55:00,82.26,82.48,81.55,81.88,75732.0,82.26,82.48,81.55,81.88,75732.0
2022-05-16 10:00:00,81.73,81.95,81.33,81.36,34878.0,81.73,81.95,81.33,81.36,34878.0
2022-05-16 10:05:00,81.3,82.02,81.22,82.01,68718.0,81.3,82.02,81.22,82.01,68718.0
2022-05-16 10:10:00,82.07,82.49,81.88,81.97,207408.0,82.07,82.49,81.88,81.97,207408.0
2022-05-16 10:15:00,82.0,82.56,81.71,82.16,58254.0,82.0,82.56,81.71,82.16,58254.0
2022-05-16 10:20:00,82.16,82.52,82.08,82.09,25494.0,82.16,82.52,82.08,82.09,25494.0
2022-05-16 10:25:00,82.15,82.15,81.47,81.79,29070.0,82.15,82.15,81.47,81.79,29070.0
2022-05-16 10:30:00,81.87,82.13,81.1,81.1,124278.0,81.87,82.13,81.1,81.1,124278.0
2022-05-16 10:35:00,81.02,81.12,80.61,80.67,56472.0,81.02,81.12,80.61,80.67,56472.0
2022-05-16 10:40:00,80.63,80.77,80.43,80.55,45330.0,80.63,80.77,80.43,80.55,45330.0
2022-05-16 10:45:00,80.5,80.51,80.27,80.51,44418.0,80.5,80.51,80.27,80.51,44418.0
2022-05-16 10:50:00,80.52,80.61,80.18,80.3,35622.0,80.52,80.61,80.18,80.3,35622.0
2022-05-16 10:55:00,80.17,80.17,79.77,79.88,77928.0,80.17,80.17,79.77,79.88,77928.0
2022-05-16 11:00:00,79.77,80.04,79.55,79.75,58428.0,79.77,80.04,79.55,79.75,58428.0
2022-05-16 11:05:00,79.72,79.79,79.42,79.62,82416.0,79.72,79.79,79.42,79.62,82416.0
2022-05-16 11:10:00,79.66,80.09,79.5,80.03,53706.0,79.66,80.09,79.5,80.03,53706.0
2022-05-16 11:15:00,79.99,80.5,79.98,80.27,49290.0,79.99,80.5,79.98,80.27,49290.0
2022-05-16 11:20:00,80.22,80.33,80.05,80.28,58806.0,80.22,80.33,80.05,80.28,58806.0
2022-05-16 11:25:00,80.3,80.31,80.04,80.16,35400.0,80.3,80.31,80.04,80.16,35400.0
2022-05-16 11:30:00,80.27,80.3,79.88,79.92,38316.0,80.27,80.3,79.88,79.92,38316.0
2022-05-16 11:35:00,79.9,79.98,79.5,79.98,18780.0,79.9,79.98,79.5,79.98,18780.0
2022-05-16 11:40:00,80.0,80.24,79.61,80.15,86406.0,80.0,80.24,79.61,80.15,86406.0
2022-05-16 11:45:00,80.26,80.42,80.15,80.32,147018.0,80.26,80.42,80.15,80.32,147018.0
2022-05-16 11:50:00,80.28,80.36,80.1,80.17,19200.0,80.28,80.36,80.1,80.17,19200.0
2022-05-16 11:55:00,80.4,80.4,80.0,80.17,20658.0,80.4,80.4,80.0,80.17,20658.0
2022-05-16 12:00:00,80.19,80.46,80.07,80.44,38592.0,80.19,80.46,80.07,80.44,38592.0
2022-05-16 12:05:00,80.37,80.37,79.98,80.01,26514.0,80.37,80.37,79.98,80.01,26514.0
2022-05-16 12:10:00,79.87,79.89,79.58,79.6,35490.0,79.87,79.89,79.58,79.6,35490.0
2022-05-16 12:15:00,79.67,79.68,79.33,79.52,75276.0,79.67,79.68,79.33,79.52,75276.0
2022-05-16 12:20:00,79.5,79.55,79.33,79.41,39456.0,79.5,79.55,79.33,79.41,39456.0
2022-05-16 12:25:00,79.43,79.46,79.32,79.33,49080.0,79.43,79.46,79.32,79.33,49080.0
2022-05-16 12:30:00,79.36,79.43,79.2,79.27,61134.0,79.36,79.43,79.2,79.27,61134.0
2022-05-16 12:35:00,79.37,79.42,79.04,79.04,49692.0,79.37,79.42,79.04,79.04,49692.0
2022-05-16 12:40:00,79.08,79.14,78.92,78.95,48072.0,79.08,79.14,78.92,78.95,48072.0
2022-05-16 12:45:00,78.93,79.03,78.81,78.99,43524.0,78.93,79.03,78.81,78.99,43524.0
2022-05-16 12:50:00,78.98,79.0,78.87,78.93,41484.0,78.98,79.0,78.87,78.93,41484.0
2022-05-16 12:55:00,78.84,78.99,78.74,78.91,46758.0,78.84,78.99,78.74,78.91,46758.0
2022-05-16 13:00:00,78.89,78.89,78.6,78.76,42768.0,78.89,78.89,78.6,78.76,42768.0
2022-05-16 13:05:00,78.68,78.85,78.67,78.74,20568.0,78.68,78.85,78.67,78.74,20568.0
2022-05-16 13:10:00,78.73,79.09,78.71,78.96,49542.0,78.73,79.09,78.71,78.96,49542.0
2022-05-16 13:15:00,79.02,79.05,78.55,78.57,106326.0,79.02,79.05,78.55,78.57,106326.0
2022-05-16 13:20:00,78.58,79.06,78.41,78.96,60672.0,78.58,79.06,78.41,78.96,60672.0
2022-05-16 13:25:00,78.98,79.15,78.86,79.06,104166.0,78.98,79.15,78.86,79.06,104166.0
2022-05-16 13:30:00,79.12,79.13,78.87,78.93,50484.0,79.12,79.13,78.87,78.93,50484.0
2022-05-16 13:35:00,78.92,78.96,78.77,78.92,16800.0,78.92,78.96,78.77,78.92,16800.0
2022-05-16 13:40:00,78.96,79.14,78.8,79.11,31200.0,78.96,79.14,78.8,79.11,31200.0
2022-05-16 13:45:00,79.16,79.17,78.95,79.01,17934.0,79.16,79.17,78.95,79.01,17934.0
2022-05-16 13:50:00,79.04,79.17,79.04,79.17,15300.0,79.04,79.17,79.04,79.17,15300.0
2022-05-16 13:55:00,79.15,79.23,79.04,79.23,42684.0,79.15,79.23,79.04,79.23,42684.0
2022-05-16 14:00:00,79.03,79.24,78.98,79.17,30336.0,79.03,79.24,78.98,79.17,30336.0
2022-05-16 14:05:00,79.2,79.55,79.15,79.55,60930.0,79.2,79.55,79.15,79.55,60930.0
2022-05-16 14:10:00,79.51,79.55,79.23,79.33,80892.0,79.51,79.55,79.23,79.33,80892.0
2022-05-16 14:15:00,79.29,79.46,79.24,79.33,28134.0,79.29,79.46,79.24,79.33,28134.0
2022-05-16 14:20:00,79.33,79.55,79.33,79.5,15516.0,79.33,79.55,79.33,79.5,15516.0
2022-05-16 14:25:00,79.52,79.62,79.43,79.59,24666.0,79.52,79.62,79.43,79.59,24666.0
2022-05-16 14:30:00,79.54,79.61,79.39,79.39,22224.0,79.54,79.61,79.39,79.39,22224.0
2022-05-16 14:35:00,79.36,79.41,79.27,79.41,11268.0,79.36,79.41,79.27,79.41,11268.0
2022-05-16 14:40:00,79.44,79.44,79.12,79.12,38136.0,79.44,79.44,79.12,79.12,38136.0
2022-05-16 14:45:00,79.13,79.28,78.95,78.95,50688.0,79.13,79.28,78.95,78.95,50688.0
2022-05-16 14:50:00,78.87,79.21,78.86,78.95,22080.0,78.87,79.21,78.86,78.95,22080.0
2022-05-16 14:55:00,78.92,79.12,78.92,78.94,40938.0,78.92,79.12,78.92,78.94,40938.0
2022-05-16 15:00:00,78.92,78.99,78.74,78.88,43728.0,78.92,78.99,78.74,78.88,43728.0
2022-05-16 15:05:00,78.92,78.96,78.68,78.71,43116.0,78.92,78.96,78.68,78.71,43116.0
2022-05-16 15:10:00,78.72,78.72,78.36,78.42,95532.0,78.72,78.72,78.36,78.42,95532.0
2022-05-16 15:15:00,78.4,78.56,78.34,78.41,75486.0,78.4,78.56,78.34,78.41,75486.0
2022-05-16 15:20:00,78.41,78.46,78.29,78.34,41676.0,78.41,78.46,78.29,78.34,41676.0
2022-05-16 15:25:00,78.31,78.47,78.17,78.42,70860.0,78.31,78.47,78.17,78.42,70860.0
2022-05-16 15:30:00,78.49,78.52,78.17,78.21,181464.0,78.49,78.52,78.17,78.21,181464.0
2022-05-16 15:35:00,78.18,78.24,77.91,78.04,280200.0,78.18,78.24,77.91,78.04,280200.0
2022-05-16 15:40:00,78.07,78.12,77.74,77.82,156228.0,78.07,78.12,77.74,77.82,156228.0
2022-05-16 15:45:00,77.79,77.95,77.73,77.86,199794.0,77.79,77.95,77.73,77.86,199794.0
2022-05-16 15:50:00,77.95,78.17,77.75,77.9,288456.0,77.95,78.17,77.75,77.9,288456.0
2022-05-16 15:55:00,77.91,78.13,77.81,78.05,549348.0,77.91,78.13,77.81,78.05,549348.0
2022-05-17 09:30:00,80.28,81.07,80.28,80.5,195096.0,80.28,81.07,80.28,80.5,195096.0
2022-05-17 09:35:00,80.37,80.37,79.47,79.57,67188.0,80.37,80.37,79.47,79.57,67188.0
2022-05-17 09:40:00,79.59,79.83,79.33,79.61,40302.0,79.59,79.83,79.33,79.61,40302.0
2022-05-17 09:45:00,79.57,79.57,78.43,78.44,96810.0,79.57,79.57,78.43,78.44,96810.0
2022-05-17 09:50:00,78.38,78.94,78.38,78.51,111174.0,78.38,78.94,78.38,78.51,111174.0
2022-05-17 09:55:00,78.57,78.82,78.21,78.28,57786.0,78.57,78.82,78.21,78.28,57786.0
2022-05-17 10:00:00,78.34,78.83,78.29,78.83,74976.0,78.34,78.83,78.29,78.83,74976.0
2022-05-17 10:05:00,78.78,78.79,78.13,78.19,72018.0,78.78,78.79,78.13,78.19,72018.0
2022-05-17 10:10:00,78.22,78.6,78.05,78.6,72108.0,78.22,78.6,78.05,78.6,72108.0
2022-05-17 10:15:00,78.56,78.87,78.42,78.81,115458.0,78.56,78.87,78.42,78.81,115458.0
2022-05-17 10:20:00,78.78,78.79,78.09,78.13,142782.0,78.78,78.79,78.09,78.13,142782.0
2022-05-17 10:25:00,78.25,78.31,77.92,77.95,39660.0,78.25,78.31,77.92,77.95,39660.0
2022-05-17 10:30:00,77.98,78.08,77.88,78.07,54126.0,77.98,78.08,77.88,78.07,54126.0
2022-05-17 10:35:00,78.0,78.1,77.77,77.83,50508.0,78.0,78.1,77.77,77.83,50508.0
2022-05-17 10:40:00,77.85,77.88,77.17,77.41,317136.0,77.85,77.88,77.17,77.41,317136.0
2022-05-17 10:45:00,77.46,77.46,77.0,77.05,114762.0,77.46,77.46,77.0,77.05,114762.0
2022-05-17 10:50:00,77.11,77.15,76.63,76.68,110508.0,77.11,77.15,76.63,76.68,110508.0
2022-05-17 10:55:00,76.68,76.77,76.57,76.72,103488.0,76.68,76.77,76.57,76.72,103488.0
2022-05-17 11:00:00,76.7,76.83,76.58,76.76,77838.0,76.7,76.83,76.58,76.76,77838.0
2022-05-17 11:05:00,76.77,77.05,76.65,77.01,48300.0,76.77,77.05,76.65,77.01,48300.0
2022-05-17 11:10:00,77.06,77.38,77.0,77.33,56664.0,77.06,77.38,77.0,77.33,56664.0
2022-05-17 11:15:00,77.39,77.46,77.0,77.26,56100.0,77.39,77.46,77.0,77.26,56100.0
2022-05-17 11:20:00,77.36,77.87,77.36,77.78,56670.0,77.36,77.87,77.36,77.78,56670.0
2022-05-17 11:25:00,77.75,78.49,77.71,78.49,129378.0,77.75,78.49,77.71,78.49,129378.0
2022-05-17 11:30:00,78.52,78.67,78.25,78.58,99084.0,78.52,78.67,78.25,78.58,99084.0
2022-05-17 11:35:00,78.61,78.75,78.48,78.61,102450.0,78.61,78.75,78.48,78.61,102450.0
2022-05-17 11:40:00,78.58,78.89,78.58,78.74,63924.0,78.58,78.89,78.58,78.74,63924.0
2022-05-17 11:45:00,78.76,79.02,78.76,78.86,49410.0,78.76,79.02,78.76,78.86,49410.0
2022-05-17 11:50:00,78.92,79.19,78.92,79.07,49116.0,78.92,79.19,78.92,79.07,49116.0
2022-05-17 11:55:00,78.98,79.29,78.95,79.24,67188.0,78.98,79.29,78.95,79.24,67188.0
2022-05-17 12:00:00,79.23,79.61,79.14,79.55,54612.0,79.23,79.61,79.14,79.55,54612.0
2022-05-17 12:05:00,79.56,79.56,79.26,79.41,67608.0,79.56,79.56,79.26,79.41,67608.0
2022-05-17 12:10:00,79.39,79.43,79.07,79.2,45198.0,79.39,79.43,79.07,79.2,45198.0
2022-05-17 12:15:00,79.15,79.45,79.09,79.1,37674.0,79.15,79.45,79.09,79.1,37674.0
2022-05-17 12:20:00,79.07,79.32,79.07,79.25,57876.0,79.07,79.32,79.07,79.25,57876.0
2022-05-17 12:25:00,79.2,79.36,79.14,79.19,17886.0,79.2,79.36,79.14,79.19,17886.0
2022-05-17 12:30:00,79.15,79.22,79.02,79.17,27300.0,79.15,79.22,79.02,79.17,27300.0
2022-05-17 12:35:00,79.22,79.34,79.22,79.31,49536.0,79.22,79.34,79.22,79.31,49536.0
2022-05-17 12:40:00,79.3,79.38,79.27,79.31,16500.0,79.3,79.38,79.27,79.31,16500.0
2022-05-17 12:45:00,79.21,79.26,78.96,79.0,29100.0,79.21,79.26,78.96,79.0,29100.0
2022-05-17 12:50:00,78.98,78.98,78.89,78.97,9894.0,78.98,78.98,78.89,78.97,9894.0
2022-05-17 12:55:00,78.88,78.89,78.73,78.77,19140.0,78.88,78.89,78.73,78.77,19140.0
2022-05-17 13:00:00,78.76,78.83,78.63,78.74,23754.0,78.76,78.83,78.63,78.74,23754.0
2022-05-17 13:05:00,78.76,78.92,78.76,78.92,7800.0,78.76,78.92,78.76,78.92,7800.0
2022-05-17 13:10:00,79.0,79.09,79.0,79.06,14100.0,79.0,79.09,79.0,79.06,14100.0
2022-05-17 13:15:00,79.15,79.19,79.02,79.02,8430.0,79.15,79.19,79.02,79.02,8430.0
2022-05-17 13:20:00,79.1,79.11,78.79,78.79,24648.0,79.1,79.11,78.79,78.79,24648.0
2022-05-17 13:25:00,78.89,78.89,78.66,78.74,21696.0,78.89,78.89,78.66,78.74,21696.0
2022-05-17 13:30:00,78.7,78.81,78.67,78.67,18540.0,78.7,78.81,78.67,78.67,18540.0
2022-05-17 13:35:00,78.7,78.73,78.62,78.63,15600.0,78.7,78.73,78.62,78.63,15600.0
2022-05-17 13:40:00,78.6,78.68,78.57,78.67,9324.0,78.6,78.68,78.57,78.67,9324.0
2022-05-17 13:45:00,78.56,78.66,78.56,78.65,9042.0,78.56,78.66,78.56,78.65,9042.0
2022-05-17 13:50:00,78.68,78.79,78.61,78.79,13092.0,78.68,78.79,78.61,78.79,13092.0
2022-05-17 13:55:00,78.71,78.86,78.67,78.81,29442.0,78.71,78.86,78.67,78.81,29442.0
2022-05-17 14:00:00,78.86,79.02,78.77,78.83,37662.0,78.86,79.02,78.77,78.83,37662.0
2022-05-17 14:05:00,78.91,79.31,78.86,79.25,36900.0,78.91,79.31,78.86,79.25,36900.0
2022-05-17 14:10:00,79.25,79.25,78.51,78.51,29328.0,79.25,79.25,78.51,78.51,29328.0
2022-05-17 14:15:00,78.67,78.79,78.52,78.57,36324.0,78.67,78.79,78.52,78.57,36324.0
2022-05-17 14:20:00,78.61,78.61,78.14,78.6,47370.0,78.61,78.61,78.14,78.6,47370.0
2022-05-17 14:25:00,78.49,78.76,78.39,78.67,34980.0,78.49,78.76,78.39,78.67,34980.0
2022-05-17 14:30:00,78.56,78.8,78.55,78.57,17604.0,78.56,78.8,78.55,78.57,17604.0
2022-05-17 14:35:00,78.49,78.78,78.47,78.77,30372.0,78.49,78.78,78.47,78.77,30372.0
2022-05-17 14:40:00,78.82,79.01,78.58,78.6,113304.0,78.82,79.01,78.58,78.6,113304.0
2022-05-17 14:45:00,78.6,78.96,78.49,78.96,26376.0,78.6,78.96,78.49,78.96,26376.0
2022-05-17 14:50:00,78.85,78.91,78.74,78.74,9720.0,78.85,78.91,78.74,78.74,9720.0
2022-05-17 14:55:00,78.78,78.79,78.53,78.62,23208.0,78.78,78.79,78.53,78.62,23208.0
2022-05-17 15:00:00,78.67,79.08,78.67,79.05,29880.0,78.67,79.08,78.67,79.05,29880.0
2022-05-17 15:05:00,79.0,79.08,78.87,78.87,21666.0,79.0,79.08,78.87,78.87,21666.0
2022-05-17 15:10:00,78.85,78.95,78.75,78.94,28200.0,78.85,78.95,78.75,78.94,28200.0
2022-05-17 15:15:00,79.0,79.03,78.83,78.91,18492.0,79.0,79.03,78.83,78.91,18492.0
2022-05-17 15:20:00,78.96,79.07,78.86,78.86,27366.0,78.96,79.07,78.86,78.86,27366.0
2022-05-17 15:25:00,78.91,79.15,78.83,79.11,99054.0,78.91,79.15,78.83,79.11,99054.0
2022-05-17 15:30:00,79.13,79.19,79.02,79.08,70776.0,79.13,79.19,79.02,79.08,70776.0
2022-05-17 15:35:00,79.09,79.1,78.9,78.92,30078.0,79.09,79.1,78.9,78.92,30078.0
2022-05-17 15:40:00,78.82,78.86,78.76,78.85,84660.0,78.82,78.86,78.76,78.85,84660.0
2022-05-17 15:45:00,78.84,78.84,78.47,78.5,132774.0,78.84,78.84,78.47,78.5,132774.0
2022-05-17 15:50:00,78.5,78.76,78.45,78.53,236772.0,78.5,78.76,78.45,78.53,236772.0
2022-05-17 15:55:00,78.48,78.96,78.44,78.88,321306.0,78.48,78.96,78.44,78.88,321306.0
2022-05-18 09:30:00,77.7,79.05,77.25,78.76,128436.0,77.7,79.05,77.25,78.76,128436.0
2022-05-18 09:35:00,78.66,79.17,78.29,78.39,87222.0,78.66,79.17,78.29,78.39,87222.0
2022-05-18 09:40:00,78.56,78.67,77.71,78.26,586380.0,78.56,78.67,77.71,78.26,586380.0
2022-05-18 09:45:00,78.17,78.56,78.0,78.5,26796.0,78.17,78.56,78.0,78.5,26796.0
2022-05-18 09:50:00,78.33,78.91,78.12,78.73,89646.0,78.33,78.91,78.12,78.73,89646.0
2022-05-18 09:55:00,78.69,78.69,77.5,77.59,144270.0,78.69,78.69,77.5,77.59,144270.0
2022-05-18 10:00:00,77.42,77.8,77.39,77.58,123990.0,77.42,77.8,77.39,77.58,123990.0
2022-05-18 10:05:00,77.67,78.38,77.5,77.5,279678.0,77.67,78.38,77.5,77.5,279678.0
2022-05-18 10:10:00,77.5,77.66,76.94,77.29,130836.0,77.5,77.66,76.94,77.29,130836.0
2022-05-18 10:15:00,77.33,77.58,77.01,77.26,43074.0,77.33,77.58,77.01,77.26,43074.0
2022-05-18 10:20:00,77.19,77.34,76.91,76.94,30264.0,77.19,77.34,76.91,76.94,30264.0
2022-05-18 10:25:00,76.92,77.07,76.67,76.67,34956.0,76.92,77.07,76.67,76.67,34956.0
2022-05-18 10:30:00,76.61,76.68,76.23,76.41,59784.0,76.61,76.68,76.23,76.41,59784.0
2022-05-18 10:35:00,76.33,76.33,75.98,76.25,25206.0,76.33,76.33,75.98,76.25,25206.0
2022-05-18 10:40:00,76.27,76.32,75.89,76.0,54864.0,76.27,76.32,75.89,76.0,54864.0
2022-05-18 10:45:00,76.0,76.15,75.8,76.15,117354.0,76.0,76.15,75.8,76.15,117354.0
2022-05-18 10:50:00,76.17,76.4,76.09,76.34,55866.0,76.17,76.4,76.09,76.34,55866.0
2022-05-18 10:55:00,76.35,76.62,76.27,76.52,28674.0,76.35,76.62,76.27,76.52,28674.0
2022-05-18 11:00:00,76.59,76.68,76.4,76.44,26808.0,76.59,76.68,76.4,76.44,26808.0
2022-05-18 11:05:00,76.5,76.55,76.32,76.48,35988.0,76.5,76.55,76.32,76.48,35988.0
2022-05-18 11:10:00,76.37,76.37,76.08,76.14,30120.0,76.37,76.37,76.08,76.14,30120.0
2022-05-18 11:15:00,76.12,76.15,75.5,75.52,64668.0,76.12,76.15,75.5,75.52,64668.0
2022-05-18 11:20:00,75.51,75.61,75.36,75.39,75468.0,75.51,75.61,75.36,75.39,75468.0
2022-05-18 11:25:00,75.33,75.51,75.19,75.34,75744.0,75.33,75.51,75.19,75.34,75744.0
2022-05-18 11:30:00,75.27,75.38,75.18,75.38,44694.0,75.27,75.38,75.18,75.38,44694.0
2022-05-18 11:35:00,75.31,75.38,75.21,75.34,23490.0,75.31,75.38,75.21,75.34,23490.0
2022-05-18 11:40:00,75.31,75.83,75.2,75.75,35838.0,75.31,75.83,75.2,75.75,35838.0
2022-05-18 11:45:00,75.74,75.74,75.39,75.47,27204.0,75.74,75.74,75.39,75.47,27204.0
2022-05-18 11:50:00,75.49,75.51,75.27,75.29,25200.0,75.49,75.51,75.27,75.29,25200.0
2022-05-18 11:55:00,75.3,75.32,74.91,75.05,220440.0,75.3,75.32,74.91,75.05,220440.0
2022-05-18 12:00:00,75.04,75.05,74.77,74.83,37650.0,75.04,75.05,74.77,74.83,37650.0
2022-05-18 12:05:00,74.93,74.98,74.56,74.75,47076.0,74.93,74.98,74.56,74.75,47076.0
2022-05-18 12:10:00,74.7,75.03,74.6,74.97,47286.0,74.7,75.03,74.6,74.97,47286.0
2022-05-18 12:15:00,75.0,75.06,74.88,74.88,28200.0,75.0,75.06,74.88,74.88,28200.0
2022-05-18 12:20:00,74.96,74.96,74.69,74.8,15288.0,74.96,74.96,74.69,74.8,15288.0
2022-05-18 12:25:00,74.73,74.82,74.5,74.5,67044.0,74.73,74.82,74.5,74.5,67044.0
2022-05-18 12:30:00,74.45,74.65,74.33,74.44,58026.0,74.45,74.65,74.33,74.44,58026.0
2022-05-18 12:35:00,74.43,74.59,74.25,74.38,65628.0,74.43,74.59,74.25,74.38,65628.0
2022-05-18 12:40:00,74.38,74.38,74.1,74.23,73326.0,74.38,74.38,74.1,74.23,73326.0
2022-05-18 12:45:00,74.12,74.27,74.1,74.24,49140.0,74.12,74.27,74.1,74.24,49140.0
2022-05-18 12:50:00,74.28,74.42,74.25,74.32,32490.0,74.28,74.42,74.25,74.32,32490.0
2022-05-18 12:55:00,74.35,74.6,74.23,74.6,32400.0,74.35,74.6,74.23,74.6,32400.0
2022-05-18 13:00:00,74.45,74.47,74.17,74.2,23580.0,74.45,74.47,74.17,74.2,23580.0
2022-05-18 13:05:00,74.15,74.21,73.84,73.84,27000.0,74.15,74.21,73.84,73.84,27000.0
2022-05-18 13:10:00,73.77,73.79,73.3,73.47,170292.0,73.77,73.79,73.3,73.47,170292.0
2022-05-18 13:15:00,73.41,73.52,73.12,73.34,99480.0,73.41,73.52,73.12,73.34,99480.0
2022-05-18 13:20:00,73.36,73.6,73.27,73.27,67974.0,73.36,73.6,73.27,73.27,67974.0
2022-05-18 13:25:00,73.26,73.3,73.01,73.29,122412.0,73.26,73.3,73.01,73.29,122412.0
2022-05-18 13:30:00,73.28,73.58,73.2,73.47,133548.0,73.28,73.58,73.2,73.47,133548.0
2022-05-18 13:35:00,73.63,73.9,73.54,73.9,30600.0,73.63,73.9,73.54,73.9,30600.0
2022-05-18 13:40:00,73.87,73.9,73.64,73.67,45792.0,73.87,73.9,73.64,73.67,45792.0
2022-05-18 13:45:00,73.73,73.8,73.64,73.75,67026.0,73.73,73.8,73.64,73.75,67026.0
2022-05-18 13:50:00,73.69,73.71,73.15,73.37,54342.0,73.69,73.71,73.15,73.37,54342.0
2022-05-18 13:55:00,73.33,73.69,73.19,73.69,20400.0,73.33,73.69,73.19,73.69,20400.0
2022-05-18 14:00:00,73.7,73.81,73.36,73.65,54546.0,73.7,73.81,73.36,73.65,54546.0
2022-05-18 14:05:00,73.62,73.77,73.42,73.64,113076.0,73.62,73.77,73.42,73.64,113076.0
2022-05-18 14:10:00,73.67,73.81,73.44,73.7,64182.0,73.67,73.81,73.44,73.7,64182.0
2022-05-18 14:15:00,73.7,74.21,73.7,74.21,58200.0,73.7,74.21,73.7,74.21,58200.0
2022-05-18 14:20:00,74.08,74.3,74.0,74.0,30294.0,74.08,74.3,74.0,74.0,30294.0
2022-05-18 14:25:00,73.99,74.04,73.76,73.85,19740.0,73.99,74.04,73.76,73.85,19740.0
2022-05-18 14:30:00,73.83,73.91,73.66,73.71,23898.0,73.83,73.91,73.66,73.71,23898.0
2022-05-18 14:35:00,73.64,73.8,73.51,73.62,75030.0,73.64,73.8,73.51,73.62,75030.0
2022-05-18 14:40:00,73.65,73.67,73.11,73.14,144366.0,73.65,73.67,73.11,73.14,144366.0
2022-05-18 14:45:00,73.11,73.42,72.93,73.27,182790.0,73.11,73.42,72.93,73.27,182790.0
2022-05-18 14:50:00,73.21,73.28,73.05,73.05,119238.0,73.21,73.28,73.05,73.05,119238.0
2022-05-18 14:55:00,73.17,73.24,72.96,73.07,77772.0,73.17,73.24,72.96,73.07,77772.0
2022-05-18 15:00:00,73.05,73.22,72.95,72.96,59010.0,73.05,73.22,72.95,72.96,59010.0
2022-05-18 15:05:00,73.1,73.12,72.8,72.87,110766.0,73.1,73.12,72.8,72.87,110766.0
2022-05-18 15:10:00,72.8,72.93,72.7,72.81,111126.0,72.8,72.93,72.7,72.81,111126.0
2022-05-18 15:15:00,72.81,72.86,72.53,72.66,176106.0,72.81,72.86,72.53,72.66,176106.0
2022-05-18 15:20:00,72.7,72.74,72.32,72.45,240192.0,72.7,72.74,72.32,72.45,240192.0
2022-05-18 15:25:00,72.45,72.71,72.37,72.67,137946.0,72.45,72.71,72.37,72.67,137946.0
2022-05-18 15:30:00,72.7,73.05,72.66,72.86,181302.0,72.7,73.05,72.66,72.86,181302.0
2022-05-18 15:35:00,72.9,73.39,72.84,73.33,121710.0,72.9,73.39,72.84,73.33,121710.0
2022-05-18 15:40:00,73.35,73.37,73.09,73.11,156408.0,73.35,73.37,73.09,73.11,156408.0
2022-05-18 15:45:00,73.1,73.22,72.91,73.01,189174.0,73.1,73.22,72.91,73.01,189174.0
2022-05-18 15:50:00,73.07,73.34,72.88,72.97,259884.0,73.07,73.34,72.88,72.97,259884.0
2022-05-18 15:55:00,72.96,73.26,72.94,73.12,598320.0,72.96,73.26,72.94,73.12,598320.0
2022-05-19 09:30:00,71.52,71.52,70.26,71.36,653064.0,71.52,71.52,70.26,71.36,653064.0
2022-05-19 09:35:00,71.52,72.67,71.38,72.55,529182.0,71.52,72.67,71.38,72.55,529182.0
2022-05-19 09:40:00,72.41,72.51,71.78,71.9,340866.0,72.41,72.51,71.78,71.9,340866.0
2022-05-19 09:45:00,71.89,72.29,70.89,70.92,231828.0,71.89,72.29,70.89,70.92,231828.0
2022-05-19 09:50:00,71.15,71.26,70.45,71.25,232440.0,71.15,71.26,70.45,71.25,232440.0
2022-05-19 09:55:00,71.31,72.1,71.19,71.66,313806.0,71.31,72.1,71.19,71.66,313806.0
2022-05-19 10:00:00,71.66,72.59,71.46,72.44,238644.0,71.66,72.59,71.46,72.44,238644.0
2022-05-19 10:05:00,72.4,72.78,71.63,71.81,183258.0,72.4,72.78,71.63,71.81,183258.0
2022-05-19 10:10:00,71.76,72.08,71.47,71.47,132720.0,71.76,72.08,71.47,71.47,132720.0
2022-05-19 10:15:00,71.59,71.75,71.13,71.41,219360.0,71.59,71.75,71.13,71.41,219360.0
2022-05-19 10:20:00,71.36,72.16,71.31,72.11,136908.0,71.36,72.16,71.31,72.11,136908.0
2022-05-19 10:25:00,71.92,71.98,71.11,71.36,111228.0,71.92,71.98,71.11,71.36,111228.0
2022-05-19 10:30:00,71.31,71.76,71.02,71.72,90246.0,71.31,71.76,71.02,71.72,90246.0
2022-05-19 10:35:00,71.76,71.91,71.5,71.55,150870.0,71.76,71.91,71.5,71.55,150870.0
2022-05-19 10:40:00,71.47,71.67,71.34,71.42,97572.0,71.47,71.67,71.34,71.42,97572.0
2022-05-19 10:45:00,71.5,71.58,71.25,71.4,88050.0,71.5,71.58,71.25,71.4,88050.0
2022-05-19 10:50:00,71.53,71.99,71.38,71.98,82302.0,71.53,71.99,71.38,71.98,82302.0
2022-05-19 10:55:00,71.89,72.1,71.78,72.09,76812.0,71.89,72.1,71.78,72.09,76812.0
2022-05-19 11:00:00,72.12,72.59,72.05,72.34,162420.0,72.12,72.59,72.05,72.34,162420.0
2022-05-19 11:05:00,72.3,72.43,71.92,72.35,192102.0,72.3,72.43,71.92,72.35,192102.0
2022-05-19 11:10:00,72.41,72.91,72.3,72.86,174654.0,72.41,72.91,72.3,72.86,174654.0
2022-05-19 11:15:00,72.82,72.89,72.46,72.89,230772.0,72.82,72.89,72.46,72.89,230772.0
2022-05-19 11:20:00,72.83,72.96,72.5,72.96,175092.0,72.83,72.96,72.5,72.96,175092.0
2022-05-19 11:25:00,72.83,72.9,72.63,72.75,63846.0,72.83,72.9,72.63,72.75,63846.0
2022-05-19 11:30:00,72.71,72.8,72.49,72.78,85464.0,72.71,72.8,72.49,72.78,85464.0
2022-05-19 11:35:00,72.74,73.25,72.65,73.12,128634.0,72.74,73.25,72.65,73.12,128634.0
2022-05-19 11:40:00,73.2,73.55,73.2,73.33,46896.0,73.2,73.55,73.2,73.33,46896.0
2022-05-19 11:45:00,73.26,73.65,73.21,73.65,89568.0,73.26,73.65,73.21,73.65,89568.0
2022-05-19 11:50:00,73.62,73.72,73.53,73.58,98148.0,73.62,73.72,73.53,73.58,98148.0
2022-05-19 11:55:00,73.43,73.68,73.39,73.65,105306.0,73.43,73.68,73.39,73.65,105306.0
2022-05-19 12:00:00,73.68,73.89,73.41,73.88,206004.0,73.68,73.89,73.41,73.88,206004.0
2022-05-19 12:05:00,73.8,73.8,73.33,73.44,91890.0,73.8,73.8,73.33,73.44,91890.0
2022-05-19 12:10:00,73.47,73.67,73.33,73.67,62862.0,73.47,73.67,73.33,73.67,62862.0
2022-05-19 12:15:00,73.7,74.0,73.45,73.5,95574.0,73.7,74.0,73.45,73.5,95574.0
2022-05-19 12:20:00,73.57,73.62,73.01,73.02,103908.0,73.57,73.62,73.01,73.02,103908.0
2022-05-19 12:25:00,73.01,73.18,72.81,73.18,82758.0,73.01,73.18,72.81,73.18,82758.0
2022-05-19 12:30:00,73.14,73.19,72.8,73.03,39870.0,73.14,73.19,72.8,73.03,39870.0
2022-05-19 12:35:00,72.98,72.98,72.3,72.43,63498.0,72.98,72.98,72.3,72.43,63498.0
2022-05-19 12:40:00,72.39,72.48,72.22,72.26,53346.0,72.39,72.48,72.22,72.26,53346.0
2022-05-19 12:45:00,72.2,72.33,72.11,72.21,73128.0,72.2,72.33,72.11,72.21,73128.0
2022-05-19 12:50:00,72.21,72.37,72.03,72.26,52764.0,72.21,72.37,72.03,72.26,52764.0
2022-05-19 12:55:00,72.19,72.7,72.15,72.66,57738.0,72.19,72.7,72.15,72.66,57738.0
2022-05-19 13:00:00,72.63,72.85,72.49,72.72,63666.0,72.63,72.85,72.49,72.72,63666.0
2022-05-19 13:05:00,72.69,73.03,72.68,72.76,50166.0,72.69,73.03,72.68,72.76,50166.0
2022-05-19 13:10:00,72.74,72.75,72.38,72.39,48876.0,72.74,72.75,72.38,72.39,48876.0
2022-05-19 13:15:00,72.42,72.87,72.29,72.87,53112.0,72.42,72.87,72.29,72.87,53112.0
2022-05-19 13:20:00,72.86,72.95,72.58,72.7,102504.0,72.86,72.95,72.58,72.7,102504.0
2022-05-19 13:25:00,72.73,72.75,72.17,72.32,111030.0,72.73,72.75,72.17,72.32,111030.0
2022-05-19 13:30:00,72.23,72.47,72.14,72.19,74412.0,72.23,72.47,72.14,72.19,74412.0
2022-05-19 13:35:00,72.21,72.45,72.13,72.13,58512.0,72.21,72.45,72.13,72.13,58512.0
2022-05-19 13:40:00,72.06,72.17,71.84,72.17,122388.0,72.06,72.17,71.84,72.17,122388.0
2022-05-19 13:45:00,72.11,72.18,71.81,71.86,100062.0,72.11,72.18,71.81,71.86,100062.0
2022-05-19 13:50:00,71.88,72.43,71.83,72.4,79638.0,71.88,72.43,71.83,72.4,79638.0
2022-05-19 13:55:00,72.45,73.05,72.45,73.03,126462.0,72.45,73.05,72.45,73.03,126462.0
2022-05-19 14:00:00,73.02,73.08,72.48,72.48,116340.0,73.02,73.08,72.48,72.48,116340.0
2022-05-19 14:05:00,72.45,72.97,72.44,72.97,77694.0,72.45,72.97,72.44,72.97,77694.0
2022-05-19 14:10:00,72.91,73.23,72.82,73.06,87870.0,72.91,73.23,72.82,73.06,87870.0
2022-05-19 14:15:00,73.14,73.22,72.89,73.0,51708.0,73.14,73.22,72.89,73.0,51708.0
2022-05-19 14:20:00,72.88,73.11,72.88,73.03,36618.0,72.88,73.11,72.88,73.03,36618.0
2022-05-19 14:25:00,73.02,73.26,72.93,73.14,77490.0,73.02,73.26,72.93,73.14,77490.0
2022-05-19 14:30:00,73.05,73.27,73.05,73.19,70356.0,73.05,73.27,73.05,73.19,70356.0
2022-05-19 14:35:00,73.17,73.58,73.1,73.3,103140.0,73.17,73.58,73.1,73.3,103140.0
2022-05-19 14:40:00,73.29,73.31,72.98,73.23,69210.0,73.29,73.31,72.98,73.23,69210.0
2022-05-19 14:45:00,73.22,73.3,73.0,73.24,42894.0,73.22,73.3,73.0,73.24,42894.0
2022-05-19 14:50:00,73.5,73.67,73.32,73.56,96072.0,73.5,73.67,73.32,73.56,96072.0
2022-05-19 14:55:00,73.63,73.9,73.45,73.74,234030.0,73.63,73.9,73.45,73.74,234030.0
2022-05-19 15:00:00,73.7,74.07,73.59,73.89,102462.0,73.7,74.07,73.59,73.89,102462.0
2022-05-19 15:05:00,73.89,73.89,73.56,73.62,88104.0,73.89,73.89,73.56,73.62,88104.0
2022-05-19 15:10:00,73.56,73.75,73.54,73.63,67482.0,73.56,73.75,73.54,73.63,67482.0
2022-05-19 15:15:00,73.67,73.67,73.37,73.5,77610.0,73.67,73.67,73.37,73.5,77610.0
2022-05-19 15:20:00,73.53,73.53,72.88,73.03,155826.0,73.53,73.53,72.88,73.03,155826.0
2022-05-19 15:25:00,73.03,73.39,73.01,73.3,114378.0,73.03,73.39,73.01,73.3,114378.0
2022-05-19 15:30:00,73.31,73.54,73.21,73.22,196992.0,73.31,73.54,73.21,73.22,196992.0
2022-05-19 15:35:00,73.18,73.27,72.95,73.13,140418.0,73.18,73.27,72.95,73.13,140418.0
2022-05-19 15:40:00,73.16,73.6,73.14,73.58,151218.0,73.16,73.6,73.14,73.58,151218.0
2022-05-19 15:45:00,73.56,73.64,72.92,73.14,215538.0,73.56,73.64,72.92,73.14,215538.0
2022-05-19 15:50:00,73.14,73.2,72.67,72.85,327642.0,73.14,73.2,72.67,72.85,327642.0
2022-05-19 15:55:00,72.92,72.92,72.36,72.73,753696.0,72.92,72.92,72.36,72.73,753696.0
2022-05-20 09:30:00,81.34,81.84,78.6,79.03,1784376.0,81.34,81.84,78.6,79.03,1784376.0
2022-05-20 09:35:00,79.14,80.25,78.64,79.8,1098816.0,79.14,80.25,78.64,79.8,1098816.0
2022-05-20 09:40:00,79.89,81.06,78.38,80.93,1244574.0,79.89,81.06,78.38,80.93,1244574.0
2022-05-20 09:45:00,81.06,81.33,80.23,80.94,1046136.0,81.06,81.33,80.23,80.94,1046136.0
2022-05-20 09:50:00,81.0,81.61,80.36,81.47,674262.0,81.0,81.61,80.36,81.47,674262.0
2022-05-20 09:55:00,81.59,82.16,81.17,82.15,853296.0,81.59,82.16,81.17,82.15,853296.0
2022-05-20 10:00:00,82.05,82.15,81.0,81.35,541494.0,82.05,82.15,81.0,81.35,541494.0
2022-05-20 10:05:00,81.36,81.43,79.55,79.58,506628.0,81.36,81.43,79.55,79.58,506628.0
2022-05-20 10:10:00,79.6,80.47,79.55,80.32,459480.0,79.6,80.47,79.55,80.32,459480.0
2022-05-20 10:15:00,80.33,80.56,79.59,79.9,280950.0,80.33,80.56,79.59,79.9,280950.0
2022-05-20 10:20:00,79.97,80.63,79.94,80.33,365886.0,79.97,80.63,79.94,80.33,365886.0
2022-05-20 10:25:00,80.33,81.32,80.18,81.21,315018.0,80.33,81.32,80.18,81.21,315018.0
2022-05-20 10:30:00,81.12,81.5,80.72,80.76,345330.0,81.12,81.5,80.72,80.76,345330.0
2022-05-20 10:35:00,80.54,80.8,80.17,80.3,206724.0,80.54,80.8,80.17,80.3,206724.0
2022-05-20 10:40:00,80.28,80.42,79.88,80.31,170058.0,80.28,80.42,79.88,80.31,170058.0
2022-05-20 10:45:00,80.33,80.33,79.33,79.61,180330.0,80.33,80.33,79.33,79.61,180330.0
2022-05-20 10:50:00,79.61,79.76,78.77,78.84,241374.0,79.61,79.76,78.77,78.84,241374.0
2022-05-20 10:55:00,78.91,79.25,78.51,78.62,186882.0,78.91,79.25,78.51,78.62,186882.0
2022-05-20 11:00:00,78.59,79.06,78.51,78.98,164256.0,78.59,79.06,78.51,78.98,164256.0
2022-05-20 11:05:00,78.92,78.92,78.3,78.31,188304.0,78.92,78.92,78.3,78.31,188304.0
2022-05-20 11:10:00,78.37,78.52,78.01,78.52,181464.0,78.37,78.52,78.01,78.52,181464.0
2022-05-20 11:15:00,78.57,78.59,78.19,78.51,124446.0,78.57,78.59,78.19,78.51,124446.0
2022-05-20 11:20:00,78.58,78.91,78.42,78.61,277818.0,78.58,78.91,78.42,78.61,277818.0
2022-05-20 11:25:00,78.61,79.2,78.5,78.99,205848.0,78.61,79.2,78.5,78.99,205848.0
2022-05-20 11:30:00,78.99,79.39,78.87,79.32,202368.0,78.99,79.39,78.87,79.32,202368.0
2022-05-20 11:35:00,79.42,79.42,78.65,78.68,81600.0,79.42,79.42,78.65,78.68,81600.0
2022-05-20 11:40:00,78.68,79.25,78.58,78.69,111252.0,78.68,79.25,78.58,78.69,111252.0
2022-05-20 11:45:00,78.67,78.92,78.54,78.89,72102.0,78.67,78.92,78.54,78.89,72102.0
2022-05-20 11:50:00,78.93,79.08,78.48,78.52,87228.0,78.93,79.08,78.48,78.52,87228.0
2022-05-20 11:55:00,78.59,78.72,78.33,78.44,66672.0,78.59,78.72,78.33,78.44,66672.0
2022-05-20 12:00:00,78.42,78.58,78.27,78.27,94932.0,78.42,78.58,78.27,78.27,94932.0
2022-05-20 12:05:00,78.29,78.42,77.87,77.87,92658.0,78.29,78.42,77.87,77.87,92658.0
2022-05-20 12:10:00,77.94,78.14,77.55,78.11,223404.0,77.94,78.14,77.55,78.11,223404.0
2022-05-20 12:15:00,78.17,78.24,77.89,77.96,107592.0,78.17,78.24,77.89,77.96,107592.0
2022-05-20 12:20:00,78.01,78.5,77.97,78.33,104706.0,78.01,78.5,77.97,78.33,104706.0
2022-05-20 12:25:00,78.3,78.3,78.03,78.22,36306.0,78.3,78.3,78.03,78.22,36306.0
2022-05-20 12:30:00,78.26,78.33,77.87,77.87,74100.0,78.26,78.33,77.87,77.87,74100.0
2022-05-20 12:35:00,77.85,77.94,77.59,77.61,106074.0,77.85,77.94,77.59,77.61,106074.0
2022-05-20 12:40:00,77.52,77.64,77.09,77.3,262854.0,77.52,77.64,77.09,77.3,262854.0
2022-05-20 12:45:00,77.25,77.71,76.74,77.71,282894.0,77.25,77.71,76.74,77.71,282894.0
2022-05-20 12:50:00,77.72,78.05,77.36,77.49,194154.0,77.72,78.05,77.36,77.49,194154.0
2022-05-20 12:55:00,77.58,77.9,77.33,77.71,109512.0,77.58,77.9,77.33,77.71,109512.0
2022-05-20 13:00:00,77.68,77.69,77.0,77.47,124218.0,77.68,77.69,77.0,77.47,124218.0
2022-05-20 13:05:00,77.55,77.55,77.01,77.17,78822.0,77.55,77.55,77.01,77.17,78822.0
2022-05-20 13:10:00,77.17,77.25,76.82,77.14,87858.0,77.17,77.25,76.82,77.14,87858.0
2022-05-20 13:15:00,77.14,77.41,77.06,77.36,100890.0,77.14,77.41,77.06,77.36,100890.0
2022-05-20 13:20:00,77.36,77.64,77.21,77.56,86004.0,77.36,77.64,77.21,77.56,86004.0
2022-05-20 13:25:00,77.55,77.67,77.42,77.61,71802.0,77.55,77.67,77.42,77.61,71802.0
2022-05-20 13:30:00,77.58,78.42,77.52,78.42,236100.0,77.58,78.42,77.52,78.42,236100.0
2022-05-20 13:35:00,78.19,78.42,77.83,77.83,116454.0,78.19,78.42,77.83,77.83,116454.0
2022-05-20 13:40:00,77.79,78.08,77.56,77.89,111258.0,77.79,78.08,77.56,77.89,111258.0
2022-05-20 13:45:00,77.92,78.16,77.73,77.92,94896.0,77.92,78.16,77.73,77.92,94896.0
2022-05-20 13:50:00,77.97,78.25,77.62,78.24,102480.0,77.97,78.25,77.62,78.24,102480.0
2022-05-20 13:55:00,78.24,78.5,78.17,78.32,188808.0,78.24,78.5,78.17,78.32,188808.0
2022-05-20 14:00:00,78.43,78.79,78.18,78.47,159882.0,78.43,78.79,78.18,78.47,159882.0
2022-05-20 14:05:00,78.6,78.63,78.17,78.47,111408.0,78.6,78.63,78.17,78.47,111408.0
2022-05-20 14:10:00,78.49,78.65,78.34,78.5,81516.0,78.49,78.65,78.34,78.5,81516.0
2022-05-20 14:15:00,78.45,78.59,78.27,78.31,65982.0,78.45,78.59,78.27,78.31,65982.0
2022-05-20 14:20:00,78.36,78.38,78.08,78.17,156954.0,78.36,78.38,78.08,78.17,156954.0
2022-05-20 14:25:00,78.08,78.33,77.89,78.26,103566.0,78.08,78.33,77.89,78.26,103566.0
2022-05-20 14:30:00,78.26,78.36,77.8,77.82,120342.0,78.26,78.36,77.8,77.82,120342.0
2022-05-20 14:35:00,77.86,78.19,77.84,78.16,71574.0,77.86,78.19,77.84,78.16,71574.0
2022-05-20 14:40:00,78.16,78.44,78.0,78.31,134772.0,78.16,78.44,78.0,78.31,134772.0
2022-05-20 14:45:00,78.27,78.34,78.04,78.16,74052.0,78.27,78.34,78.04,78.16,74052.0
2022-05-20 14:50:00,78.13,78.58,78.1,78.44,156396.0,78.13,78.58,78.1,78.44,156396.0
2022-05-20 14:55:00,78.48,78.91,78.43,78.46,143934.0,78.48,78.91,78.43,78.46,143934.0
2022-05-20 15:00:00,78.49,78.53,78.31,78.52,115152.0,78.49,78.53,78.31,78.52,115152.0
2022-05-20 15:05:00,78.52,78.58,77.86,78.2,86694.0,78.52,78.58,77.86,78.2,86694.0
2022-05-20 15:10:00,78.24,78.24,77.71,77.72,42828.0,78.24,78.24,77.71,77.72,42828.0
2022-05-20 15:15:00,77.78,78.3,77.7,78.11,89910.0,77.78,78.3,77.7,78.11,89910.0
2022-05-20 15:20:00,78.28,78.37,78.14,78.3,103590.0,78.28,78.37,78.14,78.3,103590.0
2022-05-20 15:25:00,78.28,78.82,78.27,78.77,99318.0,78.28,78.82,78.27,78.77,99318.0
2022-05-20 15:30:00,78.77,79.05,78.7,78.81,265110.0,78.77,79.05,78.7,78.81,265110.0
2022-05-20 15:35:00,78.73,79.0,78.64,78.83,336924.0,78.73,79.0,78.64,78.83,336924.0
2022-05-20 15:40:00,78.83,79.36,78.83,78.96,219390.0,78.83,79.36,78.83,78.96,219390.0
2022-05-20 15:45:00,79.0,79.15,78.67,78.92,239412.0,79.0,79.15,78.67,78.92,239412.0
2022-05-20 15:50:00,79.12,79.55,78.75,79.54,364422.0,79.12,79.55,78.75,79.54,364422.0
2022-05-20 15:55:00,79.61,79.83,79.24,79.71,779418.0,79.61,79.83,79.24,79.71,779418.0
2022-05-23 09:30:00,80.61,81.66,80.38,80.94,584376.0,80.61,81.66,80.38,80.94,584376.0
2022-05-23 09:35:00,80.8,82.0,80.55,81.56,288060.0,80.8,82.0,80.55,81.56,288060.0
2022-05-23 09:40:00,81.4,82.67,81.3,82.32,395442.0,81.4,82.67,81.3,82.32,395442.0
2022-05-23 09:45:00,82.27,83.0,82.22,82.48,304878.0,82.27,83.0,82.22,82.48,304878.0
2022-05-23 09:50:00,82.38,82.64,81.67,82.01,198174.0,82.38,82.64,81.67,82.01,198174.0
2022-05-23 09:55:00,81.97,82.1,80.82,81.06,273942.0,81.97,82.1,80.82,81.06,273942.0
2022-05-23 10:00:00,81.06,81.25,80.36,80.53,626862.0,81.06,81.25,80.36,80.53,626862.0
2022-05-23 10:05:00,80.58,81.53,80.52,81.35,145974.0,80.58,81.53,80.52,81.35,145974.0
2022-05-23 10:10:00,81.14,81.63,80.86,81.0,140304.0,81.14,81.63,80.86,81.0,140304.0
2022-05-23 10:15:00,81.11,81.67,80.9,81.54,106362.0,81.11,81.67,80.9,81.54,106362.0
2022-05-23 10:20:00,81.51,81.58,81.0,81.3,83808.0,81.51,81.58,81.0,81.3,83808.0
2022-05-23 10:25:00,81.22,81.77,80.98,81.7,246822.0,81.22,81.77,80.98,81.7,246822.0
2022-05-23 10:30:00,81.67,82.33,81.46,81.98,146808.0,81.67,82.33,81.46,81.98,146808.0
2022-05-23 10:35:00,81.9,81.97,81.36,81.76,60678.0,81.9,81.97,81.36,81.76,60678.0
2022-05-23 10:40:00,81.55,81.73,81.18,81.38,48228.0,81.55,81.73,81.18,81.38,48228.0
2022-05-23 10:45:00,81.55,81.8,81.3,81.42,98706.0,81.55,81.8,81.3,81.42,98706.0
2022-05-23 10:50:00,81.34,81.45,80.93,81.11,128406.0,81.34,81.45,80.93,81.11,128406.0
2022-05-23 10:55:00,81.2,81.23,80.58,80.66,110928.0,81.2,81.23,80.58,80.66,110928.0
2022-05-23 11:00:00,80.69,81.31,80.5,81.17,318888.0,80.69,81.31,80.5,81.17,318888.0
2022-05-23 11:05:00,81.09,81.54,81.04,81.35,164220.0,81.09,81.54,81.04,81.35,164220.0
2022-05-23 11:10:00,81.33,81.75,81.21,81.73,164004.0,81.33,81.75,81.21,81.73,164004.0
2022-05-23 11:15:00,81.82,81.89,81.52,81.53,104616.0,81.82,81.89,81.52,81.53,104616.0
2022-05-23 11:20:00,81.52,81.86,81.44,81.74,63750.0,81.52,81.86,81.44,81.74,63750.0
2022-05-23 11:25:00,81.81,82.05,81.71,81.78,92778.0,81.81,82.05,81.71,81.78,92778.0
2022-05-23 11:30:00,81.83,82.14,81.67,82.11,75210.0,81.83,82.14,81.67,82.11,75210.0
2022-05-23 11:35:00,82.14,82.39,82.06,82.34,77766.0,82.14,82.39,82.06,82.34,77766.0
2022-05-23 11:40:00,82.29,82.43,82.2,82.26,61464.0,82.29,82.43,82.2,82.26,61464.0
2022-05-23 11:45:00,82.22,82.34,81.79,81.92,72546.0,82.22,82.34,81.79,81.92,72546.0
2022-05-23 11:50:00,81.92,82.25,81.92,82.19,87090.0,81.92,82.25,81.92,82.19,87090.0
2022-05-23 11:55:00,82.17,82.42,82.17,82.32,64410.0,82.17,82.42,82.17,82.32,64410.0
2022-05-23 12:00:00,82.27,82.45,82.14,82.39,57780.0,82.27,82.45,82.14,82.39,57780.0
2022-05-23 12:05:00,82.42,82.7,82.31,82.58,95898.0,82.42,82.7,82.31,82.58,95898.0
2022-05-23 12:10:00,82.59,82.71,82.41,82.47,51876.0,82.59,82.71,82.41,82.47,51876.0
2022-05-23 12:15:00,82.5,82.54,82.19,82.19,30660.0,82.5,82.54,82.19,82.19,30660.0
2022-05-23 12:20:00,82.21,82.67,82.21,82.67,46392.0,82.21,82.67,82.21,82.67,46392.0
2022-05-23 12:25:00,82.63,82.64,82.36,82.41,45462.0,82.63,82.64,82.36,82.41,45462.0
2022-05-23 12:30:00,82.46,82.49,82.26,82.38,48792.0,82.46,82.49,82.26,82.38,48792.0
2022-05-23 12:35:00,82.36,82.52,82.27,82.52,39570.0,82.36,82.52,82.27,82.52,39570.0
2022-05-23 12:40:00,82.5,82.66,82.42,82.6,41556.0,82.5,82.66,82.42,82.6,41556.0
2022-05-23 12:45:00,82.64,82.72,82.19,82.23,82320.0,82.64,82.72,82.19,82.23,82320.0
2022-05-23 12:50:00,82.22,82.56,82.22,82.52,55164.0,82.22,82.56,82.22,82.52,55164.0
2022-05-23 12:55:00,82.49,82.61,82.4,82.61,73404.0,82.49,82.61,82.4,82.61,73404.0
2022-05-23 13:00:00,82.63,82.71,82.4,82.4,46002.0,82.63,82.71,82.4,82.4,46002.0
2022-05-23 13:05:00,82.28,82.6,82.25,82.6,50436.0,82.28,82.6,82.25,82.6,50436.0
2022-05-23 13:10:00,82.6,82.6,82.33,82.5,93414.0,82.6,82.6,82.33,82.5,93414.0
2022-05-23 13:15:00,82.45,82.51,82.33,82.35,41178.0,82.45,82.51,82.33,82.35,41178.0
2022-05-23 13:20:00,82.37,82.37,81.86,82.07,76668.0,82.37,82.37,81.86,82.07,76668.0
2022-05-23 13:25:00,82.06,82.29,81.87,82.28,65040.0,82.06,82.29,81.87,82.28,65040.0
2022-05-23 13:30:00,82.29,82.54,82.25,82.5,69888.0,82.29,82.54,82.25,82.5,69888.0
2022-05-23 13:35:00,82.41,82.43,82.1,82.19,48408.0,82.41,82.43,82.1,82.19,48408.0
2022-05-23 13:40:00,82.2,82.41,82.2,82.35,49290.0,82.2,82.41,82.2,82.35,49290.0
2022-05-23 13:45:00,82.31,82.61,82.31,82.61,81528.0,82.31,82.61,82.31,82.61,81528.0
2022-05-23 13:50:00,82.66,82.72,82.53,82.61,40230.0,82.66,82.72,82.53,82.61,40230.0
2022-05-23 13:55:00,82.6,82.84,82.59,82.81,71898.0,82.6,82.84,82.59,82.81,71898.0
2022-05-23 14:00:00,82.83,82.86,82.61,82.77,69558.0,82.83,82.86,82.61,82.77,69558.0
2022-05-23 14:05:00,82.81,83.04,82.76,83.04,92778.0,82.81,83.04,82.76,83.04,92778.0
2022-05-23 14:10:00,83.05,83.27,83.02,83.23,127842.0,83.05,83.27,83.02,83.23,127842.0
2022-05-23 14:15:00,83.23,83.54,83.18,83.51,163500.0,83.23,83.54,83.18,83.51,163500.0
2022-05-23 14:20:00,83.55,83.64,83.41,83.46,162660.0,83.55,83.64,83.41,83.46,162660.0
2022-05-23 14:25:00,83.46,83.58,83.26,83.28,131760.0,83.46,83.58,83.26,83.28,131760.0
2022-05-23 14:30:00,83.26,83.5,83.2,83.33,61362.0,83.26,83.5,83.2,83.33,61362.0
2022-05-23 14:35:00,83.36,83.64,83.32,83.56,111762.0,83.36,83.64,83.32,83.56,111762.0
2022-05-23 14:40:00,83.6,83.83,83.48,83.82,98172.0,83.6,83.83,83.48,83.82,98172.0
2022-05-23 14:45:00,83.88,83.98,83.53,83.59,134496.0,83.88,83.98,83.53,83.59,134496.0
2022-05-23 14:50:00,83.62,83.73,83.59,83.67,125550.0,83.62,83.73,83.59,83.67,125550.0
2022-05-23 14:55:00,83.68,83.75,83.63,83.67,78108.0,83.68,83.75,83.63,83.67,78108.0
2022-05-23 15:00:00,83.67,83.93,83.6,83.67,97104.0,83.67,83.93,83.6,83.67,97104.0
2022-05-23 15:05:00,83.69,83.79,83.64,83.68,45672.0,83.69,83.79,83.64,83.68,45672.0
2022-05-23 15:10:00,83.71,83.76,83.24,83.41,125040.0,83.71,83.76,83.24,83.41,125040.0
2022-05-23 15:15:00,83.42,83.82,83.38,83.73,121920.0,83.42,83.82,83.38,83.73,121920.0
2022-05-23 15:20:00,83.73,83.9,83.69,83.74,115770.0,83.73,83.9,83.69,83.74,115770.0
2022-05-23 15:25:00,83.76,83.87,83.65,83.74,99762.0,83.76,83.87,83.65,83.74,99762.0
2022-05-23 15:30:00,83.73,84.06,83.68,84.01,191820.0,83.73,84.06,83.68,84.01,191820.0
2022-05-23 15:35:00,84.06,84.16,83.51,83.56,181902.0,84.06,84.16,83.51,83.56,181902.0
2022-05-23 15:40:00,83.55,83.77,83.4,83.56,241290.0,83.55,83.77,83.4,83.56,241290.0
2022-05-23 15:45:00,83.54,83.54,83.06,83.12,199530.0,83.54,83.54,83.06,83.12,199530.0
2022-05-23 15:50:00,83.16,84.02,83.16,83.58,535728.0,83.16,84.02,83.16,83.58,535728.0
2022-05-23 15:55:00,83.58,83.58,83.33,83.38,669672.0,83.58,83.58,83.33,83.38,669672.0
2022-05-24 09:30:00,81.96,82.61,81.31,81.72,303108.0,81.96,82.61,81.31,81.72,303108.0
2022-05-24 09:35:00,81.71,82.22,81.41,82.01,113154.0,81.71,82.22,81.41,82.01,113154.0
2022-05-24 09:40:00,82.02,82.11,81.58,81.62,129654.0,82.02,82.11,81.58,81.62,129654.0
2022-05-24 09:45:00,81.69,81.96,81.33,81.44,66102.0,81.69,81.96,81.33,81.44,66102.0
2022-05-24 09:50:00,81.43,81.67,81.0,81.36,75978.0,81.43,81.67,81.0,81.36,75978.0
2022-05-24 09:55:00,81.42,81.49,80.92,80.92,91368.0,81.42,81.49,80.92,80.92,91368.0
2022-05-24 10:00:00,80.98,81.01,80.29,80.29,140322.0,80.98,81.01,80.29,80.29,140322.0
2022-05-24 10:05:00,80.25,80.33,79.67,79.67,179466.0,80.25,80.33,79.67,79.67,179466.0
2022-05-24 10:10:00,79.72,79.74,78.8,78.86,204960.0,79.72,79.74,78.8,78.86,204960.0
2022-05-24 10:15:00,78.83,79.21,78.64,79.0,205956.0,78.83,79.21,78.64,79.0,205956.0
2022-05-24 10:20:00,79.04,79.35,78.92,78.93,175500.0,79.04,79.35,78.92,78.93,175500.0
2022-05-24 10:25:00,79.03,79.22,78.89,79.13,86184.0,79.03,79.22,78.89,79.13,86184.0
2022-05-24 10:30:00,79.14,79.98,79.08,79.66,255474.0,79.14,79.98,79.08,79.66,255474.0
2022-05-24 10:35:00,79.71,80.2,79.35,79.35,110568.0,79.71,80.2,79.35,79.35,110568.0
2022-05-24 10:40:00,79.45,79.83,79.36,79.72,94734.0,79.45,79.83,79.36,79.72,94734.0
2022-05-24 10:45:00,79.73,80.11,79.12,79.18,88044.0,79.73,80.11,79.12,79.18,88044.0
2022-05-24 10:50:00,79.18,79.47,79.01,79.35,60222.0,79.18,79.47,79.01,79.35,60222.0
2022-05-24 10:55:00,79.42,79.87,79.28,79.81,48306.0,79.42,79.87,79.28,79.81,48306.0
2022-05-24 11:00:00,79.86,79.94,79.52,79.79,74118.0,79.86,79.94,79.52,79.79,74118.0
2022-05-24 11:05:00,79.62,79.85,79.42,79.57,75360.0,79.62,79.85,79.42,79.57,75360.0
2022-05-24 11:10:00,79.57,79.74,79.38,79.68,43614.0,79.57,79.74,79.38,79.68,43614.0
2022-05-24 11:15:00,79.77,80.11,79.56,79.71,29430.0,79.77,80.11,79.56,79.71,29430.0
2022-05-24 11:20:00,79.71,79.79,79.27,79.43,81810.0,79.71,79.79,79.27,79.43,81810.0
2022-05-24 11:25:00,79.58,79.94,79.58,79.89,41244.0,79.58,79.94,79.58,79.89,41244.0
2022-05-24 11:30:00,79.91,79.95,79.67,79.85,36672.0,79.91,79.95,79.67,79.85,36672.0
2022-05-24 11:35:00,79.86,80.24,79.86,79.99,53940.0,79.86,80.24,79.86,79.99,53940.0
2022-05-24 11:40:00,80.07,80.3,80.07,80.25,28482.0,80.07,80.3,80.07,80.25,28482.0
2022-05-24 11:45:00,80.25,80.73,80.25,80.69,115158.0,80.25,80.73,80.25,80.69,115158.0
2022-05-24 11:50:00,80.69,80.88,80.59,80.79,89448.0,80.69,80.88,80.59,80.79,89448.0
2022-05-24 11:55:00,80.76,80.76,80.29,80.29,47142.0,80.76,80.76,80.29,80.29,47142.0
2022-05-24 12:00:00,80.25,80.59,80.17,80.41,53736.0,80.25,80.59,80.17,80.41,53736.0
2022-05-24 12:05:00,80.41,80.73,80.34,80.73,55242.0,80.41,80.73,80.34,80.73,55242.0
2022-05-24 12:10:00,80.65,80.83,80.59,80.64,24204.0,80.65,80.83,80.59,80.64,24204.0
2022-05-24 12:15:00,80.75,81.16,80.74,80.98,73590.0,80.75,81.16,80.74,80.98,73590.0
2022-05-24 12:20:00,80.98,80.98,80.54,80.55,22638.0,80.98,80.98,80.54,80.55,22638.0
2022-05-24 12:25:00,80.51,80.61,80.29,80.39,24702.0,80.51,80.61,80.29,80.39,24702.0
2022-05-24 12:30:00,80.41,80.49,80.18,80.27,12006.0,80.41,80.49,80.18,80.27,12006.0
2022-05-24 12:35:00,80.23,80.32,79.88,79.9,28422.0,80.23,80.32,79.88,79.9,28422.0
2022-05-24 12:40:00,79.94,80.33,79.8,80.13,66432.0,79.94,80.33,79.8,80.13,66432.0
2022-05-24 12:45:00,80.13,80.13,79.92,79.94,13824.0,80.13,80.13,79.92,79.94,13824.0
2022-05-24 12:50:00,79.96,80.0,79.75,79.75,7158.0,79.96,80.0,79.75,79.75,7158.0
2022-05-24 12:55:00,79.82,80.19,79.82,79.82,31968.0,79.82,80.19,79.82,79.82,31968.0
2022-05-24 13:00:00,79.82,79.82,79.22,79.26,39942.0,79.82,79.82,79.22,79.26,39942.0
2022-05-24 13:05:00,79.33,79.65,79.33,79.65,49218.0,79.33,79.65,79.33,79.65,49218.0
2022-05-24 13:10:00,79.58,79.62,79.52,79.52,10200.0,79.58,79.62,79.52,79.52,10200.0
2022-05-24 13:15:00,79.47,79.49,79.32,79.44,12888.0,79.47,79.49,79.32,79.44,12888.0
2022-05-24 13:20:00,79.42,79.53,79.34,79.47,28536.0,79.42,79.53,79.34,79.47,28536.0
2022-05-24 13:25:00,79.41,79.44,79.25,79.44,50160.0,79.41,79.44,79.25,79.44,50160.0
2022-05-24 13:30:00,79.3,79.46,79.22,79.33,33492.0,79.3,79.46,79.22,79.33,33492.0
2022-05-24 13:35:00,79.38,79.54,79.37,79.54,28164.0,79.38,79.54,79.37,79.54,28164.0
2022-05-24 13:40:00,79.57,79.87,79.57,79.67,31854.0,79.57,79.87,79.57,79.67,31854.0
2022-05-24 13:45:00,79.67,79.96,79.61,79.75,31356.0,79.67,79.96,79.61,79.75,31356.0
2022-05-24 13:50:00,79.72,79.73,79.58,79.58,13200.0,79.72,79.73,79.58,79.58,13200.0
2022-05-24 13:55:00,79.58,79.74,79.58,79.58,20352.0,79.58,79.74,79.58,79.58,20352.0
2022-05-24 14:00:00,79.62,79.62,79.33,79.41,39768.0,79.62,79.62,79.33,79.41,39768.0
2022-05-24 14:05:00,79.39,79.67,79.3,79.63,24906.0,79.39,79.67,79.3,79.63,24906.0
2022-05-24 14:10:00,79.54,79.92,79.39,79.48,40326.0,79.54,79.92,79.39,79.48,40326.0
2022-05-24 14:15:00,79.53,79.53,79.21,79.22,30954.0,79.53,79.53,79.21,79.22,30954.0
2022-05-24 14:20:00,79.24,79.3,79.04,79.15,26490.0,79.24,79.3,79.04,79.15,26490.0
2022-05-24 14:25:00,79.16,79.21,78.88,78.88,65142.0,79.16,79.21,78.88,78.88,65142.0
2022-05-24 14:30:00,78.87,78.95,78.79,78.9,38598.0,78.87,78.95,78.79,78.9,38598.0
2022-05-24 14:35:00,78.9,79.1,78.74,79.1,44940.0,78.9,79.1,78.74,79.1,44940.0
2022-05-24 14:40:00,79.09,79.1,78.5,78.59,77178.0,79.09,79.1,78.5,78.59,77178.0
2022-05-24 14:45:00,78.45,78.61,78.35,78.44,64032.0,78.45,78.61,78.35,78.44,64032.0
2022-05-24 14:50:00,78.44,78.63,78.38,78.55,64116.0,78.44,78.63,78.38,78.55,64116.0
2022-05-24 14:55:00,78.48,78.85,78.47,78.8,58380.0,78.48,78.85,78.47,78.8,58380.0
2022-05-24 15:00:00,78.8,79.39,78.79,79.17,85080.0,78.8,79.39,78.79,79.17,85080.0
2022-05-24 15:05:00,79.18,79.42,79.17,79.29,39144.0,79.18,79.42,79.17,79.29,39144.0
2022-05-24 15:10:00,79.34,79.43,79.2,79.3,32634.0,79.34,79.43,79.2,79.3,32634.0
2022-05-24 15:15:00,79.31,79.41,79.03,79.04,40830.0,79.31,79.41,79.03,79.04,40830.0
2022-05-24 15:20:00,79.06,79.13,78.79,79.13,70248.0,79.06,79.13,78.79,79.13,70248.0
2022-05-24 15:25:00,79.13,79.25,78.96,79.01,39792.0,79.13,79.25,78.96,79.01,39792.0
2022-05-24 15:30:00,79.03,79.11,78.93,79.05,48996.0,79.03,79.11,78.93,79.05,48996.0
2022-05-24 15:35:00,79.01,79.58,79.01,79.41,142128.0,79.01,79.58,79.01,79.41,142128.0
2022-05-24 15:40:00,79.43,79.57,79.28,79.39,84792.0,79.43,79.57,79.28,79.39,84792.0
2022-05-24 15:45:00,79.28,79.89,79.27,79.54,182718.0,79.28,79.89,79.27,79.54,182718.0
2022-05-24 15:50:00,79.64,79.78,79.17,79.17,185340.0,79.64,79.78,79.17,79.17,185340.0
2022-05-24 15:55:00,79.17,79.58,79.05,79.58,484506.0,79.17,79.58,79.05,79.58,484506.0
2022-05-25 09:30:00,79.07,80.79,79.07,80.79,163614.0,79.07,80.79,79.07,80.79,163614.0
2022-05-25 09:35:00,80.74,81.17,80.5,81.13,138312.0,80.74,81.17,80.5,81.13,138312.0
2022-05-25 09:40:00,81.37,81.67,80.83,81.55,171078.0,81.37,81.67,80.83,81.55,171078.0
2022-05-25 09:45:00,81.75,82.02,81.43,81.48,179106.0,81.75,82.02,81.43,81.48,179106.0
2022-05-25 09:50:00,81.34,81.88,81.32,81.69,139914.0,81.34,81.88,81.32,81.69,139914.0
2022-05-25 09:55:00,81.74,82.78,81.74,82.48,86472.0,81.74,82.78,81.74,82.48,86472.0
2022-05-25 10:00:00,82.44,82.44,81.72,82.3,81312.0,82.44,82.44,81.72,82.3,81312.0
2022-05-25 10:05:00,82.17,82.17,81.6,81.91,45870.0,82.17,82.17,81.6,81.91,45870.0
2022-05-25 10:10:00,81.96,82.96,81.96,82.92,105444.0,81.96,82.96,81.96,82.92,105444.0
2022-05-25 10:15:00,82.96,83.33,82.89,83.19,182682.0,82.96,83.33,82.89,83.19,182682.0
2022-05-25 10:20:00,83.19,83.59,82.83,83.42,146970.0,83.19,83.59,82.83,83.42,146970.0
2022-05-25 10:25:00,83.39,83.59,83.15,83.32,107052.0,83.39,83.59,83.15,83.32,107052.0
2022-05-25 10:30:00,83.22,83.58,83.17,83.43,82686.0,83.22,83.58,83.17,83.43,82686.0
2022-05-25 10:35:00,83.52,83.66,83.42,83.48,198180.0,83.52,83.66,83.42,83.48,198180.0
2022-05-25 10:40:00,83.51,83.66,83.17,83.66,196500.0,83.51,83.66,83.17,83.66,196500.0
2022-05-25 10:45:00,83.62,83.82,83.46,83.55,84384.0,83.62,83.82,83.46,83.55,84384.0
2022-05-25 10:50:00,83.59,83.69,83.47,83.54,76056.0,83.59,83.69,83.47,83.54,76056.0
2022-05-25 10:55:00,83.67,83.73,83.59,83.63,20376.0,83.67,83.73,83.59,83.63,20376.0
2022-05-25 11:00:00,83.66,83.73,83.25,83.25,80454.0,83.66,83.73,83.25,83.25,80454.0
2022-05-25 11:05:00,83.32,83.61,83.29,83.5,87810.0,83.32,83.61,83.29,83.5,87810.0
2022-05-25 11:10:00,83.5,83.74,83.45,83.49,35934.0,83.5,83.74,83.45,83.49,35934.0
2022-05-25 11:15:00,83.49,83.61,83.47,83.59,58992.0,83.49,83.61,83.47,83.59,58992.0
2022-05-25 11:20:00,83.59,83.65,83.35,83.57,81114.0,83.59,83.65,83.35,83.57,81114.0
2022-05-25 11:25:00,83.52,83.6,83.49,83.54,22950.0,83.52,83.6,83.49,83.54,22950.0
2022-05-25 11:30:00,83.54,83.61,83.31,83.49,186426.0,83.54,83.61,83.31,83.49,186426.0
2022-05-25 11:35:00,83.44,83.57,83.21,83.45,152088.0,83.44,83.57,83.21,83.45,152088.0
2022-05-25 11:40:00,83.47,83.5,83.3,83.42,29064.0,83.47,83.5,83.3,83.42,29064.0
2022-05-25 11:45:00,83.44,83.79,83.44,83.47,54882.0,83.44,83.79,83.44,83.47,54882.0
2022-05-25 11:50:00,83.52,83.61,83.44,83.48,28554.0,83.52,83.61,83.44,83.48,28554.0
2022-05-25 11:55:00,83.52,83.67,83.41,83.41,41310.0,83.52,83.67,83.41,83.41,41310.0
2022-05-25 12:00:00,83.47,83.52,83.42,83.49,22788.0,83.47,83.52,83.42,83.49,22788.0
2022-05-25 12:05:00,83.5,83.55,83.4,83.45,31758.0,83.5,83.55,83.4,83.45,31758.0
2022-05-25 12:10:00,83.4,83.65,83.4,83.57,38484.0,83.4,83.65,83.4,83.57,38484.0
2022-05-25 12:15:00,83.4,83.5,83.36,83.48,47616.0,83.4,83.5,83.36,83.48,47616.0
2022-05-25 12:20:00,83.38,83.44,83.26,83.4,89538.0,83.38,83.44,83.26,83.4,89538.0
2022-05-25 12:25:00,83.36,83.65,83.36,83.58,106422.0,83.36,83.65,83.36,83.58,106422.0
2022-05-25 12:30:00,83.68,83.72,83.54,83.6,114210.0,83.68,83.72,83.54,83.6,114210.0
2022-05-25 12:35:00,83.64,83.66,83.56,83.57,31110.0,83.64,83.66,83.56,83.57,31110.0
2022-05-25 12:40:00,83.59,83.64,83.44,83.64,98232.0,83.59,83.64,83.44,83.64,98232.0
2022-05-25 12:45:00,83.59,83.93,83.57,83.84,55440.0,83.59,83.93,83.57,83.84,55440.0
2022-05-25 12:50:00,83.89,83.9,83.68,83.73,37404.0,83.89,83.9,83.68,83.73,37404.0
2022-05-25 12:55:00,83.67,83.72,83.5,83.68,18816.0,83.67,83.72,83.5,83.68,18816.0
2022-05-25 13:00:00,83.64,83.68,83.45,83.65,28620.0,83.64,83.68,83.45,83.65,28620.0
2022-05-25 13:05:00,83.65,83.71,83.47,83.53,12414.0,83.65,83.71,83.47,83.53,12414.0
2022-05-25 13:10:00,83.54,83.7,83.46,83.66,45558.0,83.54,83.7,83.46,83.66,45558.0
2022-05-25 13:15:00,83.68,83.81,83.45,83.52,31632.0,83.68,83.81,83.45,83.52,31632.0
2022-05-25 13:20:00,83.5,83.63,83.47,83.5,75084.0,83.5,83.63,83.47,83.5,75084.0
2022-05-25 13:25:00,83.5,83.72,83.48,83.52,17346.0,83.5,83.72,83.48,83.52,17346.0
2022-05-25 13:30:00,83.57,83.74,83.57,83.74,15558.0,83.57,83.74,83.57,83.74,15558.0
2022-05-25 13:35:00,83.74,84.04,83.74,83.98,43896.0,83.74,84.04,83.74,83.98,43896.0
2022-05-25 13:40:00,84.0,84.27,83.95,84.25,112314.0,84.0,84.27,83.95,84.25,112314.0
2022-05-25 13:45:00,84.25,84.61,84.19,84.49,163902.0,84.25,84.61,84.19,84.49,163902.0
2022-05-25 13:50:00,84.48,84.56,84.2,84.26,45552.0,84.48,84.56,84.2,84.26,45552.0
2022-05-25 13:55:00,84.24,84.45,84.21,84.35,67578.0,84.24,84.45,84.21,84.35,67578.0
2022-05-25 14:00:00,84.28,84.83,84.14,84.51,85116.0,84.28,84.83,84.14,84.51,85116.0
2022-05-25 14:05:00,84.59,84.62,83.71,84.0,83226.0,84.59,84.62,83.71,84.0,83226.0
2022-05-25 14:10:00,84.0,84.32,83.84,84.14,45996.0,84.0,84.32,83.84,84.14,45996.0
2022-05-25 14:15:00,84.1,84.5,84.1,84.38,19962.0,84.1,84.5,84.1,84.38,19962.0
2022-05-25 14:20:00,84.41,84.52,84.11,84.17,39846.0,84.41,84.52,84.11,84.17,39846.0
2022-05-25 14:25:00,84.07,84.28,83.97,84.1,50754.0,84.07,84.28,83.97,84.1,50754.0
2022-05-25 14:30:00,84.23,84.39,84.11,84.25,25800.0,84.23,84.39,84.11,84.25,25800.0
2022-05-25 14:35:00,84.25,84.3,84.14,84.23,43992.0,84.25,84.3,84.14,84.23,43992.0
2022-05-25 14:40:00,84.27,84.45,84.2,84.36,40992.0,84.27,84.45,84.2,84.36,40992.0
2022-05-25 14:45:00,84.37,84.4,84.26,84.32,31932.0,84.37,84.4,84.26,84.32,31932.0
2022-05-25 14:50:00,84.32,84.63,84.32,84.55,21138.0,84.32,84.63,84.32,84.55,21138.0
2022-05-25 14:55:00,84.57,84.64,84.44,84.53,39978.0,84.57,84.64,84.44,84.53,39978.0
2022-05-25 15:00:00,84.49,84.78,84.47,84.78,49086.0,84.49,84.78,84.47,84.78,49086.0
2022-05-25 15:05:00,84.7,85.13,84.58,85.11,132702.0,84.7,85.13,84.58,85.11,132702.0
2022-05-25 15:10:00,85.08,85.36,85.0,85.35,59352.0,85.08,85.36,85.0,85.35,59352.0
2022-05-25 15:15:00,85.34,85.47,85.27,85.44,104460.0,85.34,85.47,85.27,85.44,104460.0
2022-05-25 15:20:00,85.4,85.62,85.27,85.62,184992.0,85.4,85.62,85.27,85.62,184992.0
2022-05-25 15:25:00,85.61,85.77,85.43,85.46,182094.0,85.61,85.77,85.43,85.46,182094.0
2022-05-25 15:30:00,85.47,85.61,85.46,85.59,204762.0,85.47,85.61,85.46,85.59,204762.0
2022-05-25 15:35:00,85.54,85.54,85.26,85.4,161118.0,85.54,85.54,85.26,85.4,161118.0
2022-05-25 15:40:00,85.4,85.4,84.84,85.12,147522.0,85.4,85.4,84.84,85.12,147522.0
2022-05-25 15:45:00,85.16,85.17,84.67,84.75,75438.0,85.16,85.17,84.67,84.75,75438.0
2022-05-25 15:50:00,84.7,84.72,84.28,84.34,200616.0,84.7,84.72,84.28,84.34,200616.0
2022-05-25 15:55:00,84.31,84.55,84.14,84.18,496374.0,84.31,84.55,84.14,84.18,496374.0
2022-05-26 09:30:00,83.42,84.51,83.42,84.05,183150.0,83.42,84.51,83.42,84.05,183150.0
2022-05-26 09:35:00,84.16,84.75,84.06,84.4,55056.0,84.16,84.75,84.06,84.4,55056.0
2022-05-26 09:40:00,84.23,84.51,83.83,84.48,82572.0,84.23,84.51,83.83,84.48,82572.0
2022-05-26 09:45:00,84.64,84.64,84.17,84.42,53874.0,84.64,84.64,84.17,84.42,53874.0
2022-05-26 09:50:00,84.43,84.67,84.33,84.5,114774.0,84.43,84.67,84.33,84.5,114774.0
2022-05-26 09:55:00,84.35,84.58,84.17,84.4,49554.0,84.35,84.58,84.17,84.4,49554.0
2022-05-26 10:00:00,84.4,84.4,83.67,83.67,133746.0,84.4,84.4,83.67,83.67,133746.0
2022-05-26 10:05:00,83.66,84.19,83.66,84.07,41712.0,83.66,84.19,83.66,84.07,41712.0
2022-05-26 10:10:00,84.02,84.26,83.83,84.16,129246.0,84.02,84.26,83.83,84.16,129246.0
2022-05-26 10:15:00,84.25,84.25,83.98,84.19,60948.0,84.25,84.25,83.98,84.19,60948.0
2022-05-26 10:20:00,84.1,84.13,83.7,83.8,118560.0,84.1,84.13,83.7,83.8,118560.0
2022-05-26 10:25:00,83.71,83.88,83.55,83.55,67512.0,83.71,83.88,83.55,83.55,67512.0
2022-05-26 10:30:00,83.58,83.74,83.38,83.48,110754.0,83.58,83.74,83.38,83.48,110754.0
2022-05-26 10:35:00,83.49,83.64,83.17,83.55,107970.0,83.49,83.64,83.17,83.55,107970.0
2022-05-26 10:40:00,83.49,83.59,83.25,83.25,62886.0,83.49,83.59,83.25,83.25,62886.0
2022-05-26 10:45:00,83.25,83.67,83.1,83.34,96018.0,83.25,83.67,83.1,83.34,96018.0
2022-05-26 10:50:00,83.34,83.39,83.13,83.25,124122.0,83.34,83.39,83.13,83.25,124122.0
2022-05-26 10:55:00,83.25,83.52,83.12,83.52,27252.0,83.25,83.52,83.12,83.52,27252.0
2022-05-26 11:00:00,83.44,83.94,83.44,83.93,81954.0,83.44,83.94,83.44,83.93,81954.0
2022-05-26 11:05:00,83.87,83.94,83.74,83.8,52110.0,83.87,83.94,83.74,83.8,52110.0
2022-05-26 11:10:00,83.81,83.84,83.74,83.81,92340.0,83.81,83.84,83.74,83.81,92340.0
2022-05-26 11:15:00,83.81,83.88,83.64,83.64,28266.0,83.81,83.88,83.64,83.64,28266.0
2022-05-26 11:20:00,83.58,83.75,83.42,83.66,43284.0,83.58,83.75,83.42,83.66,43284.0
2022-05-26 11:25:00,83.61,83.79,83.46,83.65,46842.0,83.61,83.79,83.46,83.65,46842.0
2022-05-26 11:30:00,83.56,83.66,83.4,83.43,22818.0,83.56,83.66,83.4,83.43,22818.0
2022-05-26 11:35:00,83.33,83.41,83.14,83.41,93798.0,83.33,83.41,83.14,83.41,93798.0
2022-05-26 11:40:00,83.43,83.43,83.24,83.34,42438.0,83.43,83.43,83.24,83.34,42438.0
2022-05-26 11:45:00,83.34,83.38,83.05,83.11,36936.0,83.34,83.38,83.05,83.11,36936.0
2022-05-26 11:50:00,83.08,83.23,83.04,83.14,49236.0,83.08,83.23,83.04,83.14,49236.0
2022-05-26 11:55:00,83.15,83.36,83.12,83.19,123678.0,83.15,83.36,83.12,83.19,123678.0
2022-05-26 12:00:00,83.08,83.41,82.77,83.41,119496.0,83.08,83.41,82.77,83.41,119496.0
2022-05-26 12:05:00,83.4,83.64,83.35,83.59,37194.0,83.4,83.64,83.35,83.59,37194.0
2022-05-26 12:10:00,83.59,83.96,83.59,83.87,42120.0,83.59,83.96,83.59,83.87,42120.0
2022-05-26 12:15:00,83.75,84.05,83.75,84.04,64176.0,83.75,84.05,83.75,84.04,64176.0
2022-05-26 12:20:00,84.06,84.33,84.02,84.06,130920.0,84.06,84.33,84.02,84.06,130920.0
2022-05-26 12:25:00,84.1,84.21,84.04,84.21,61476.0,84.1,84.21,84.04,84.21,61476.0
2022-05-26 12:30:00,84.2,84.37,84.05,84.37,63702.0,84.2,84.37,84.05,84.37,63702.0
2022-05-26 12:35:00,84.37,84.41,83.95,84.02,65808.0,84.37,84.41,83.95,84.02,65808.0
2022-05-26 12:40:00,84.01,84.18,83.96,84.11,33018.0,84.01,84.18,83.96,84.11,33018.0
2022-05-26 12:45:00,84.11,84.24,84.01,84.19,33540.0,84.11,84.24,84.01,84.19,33540.0
2022-05-26 12:50:00,84.16,84.21,84.04,84.14,37698.0,84.16,84.21,84.04,84.14,37698.0
2022-05-26 12:55:00,84.14,84.2,84.09,84.17,65088.0,84.14,84.2,84.09,84.17,65088.0
2022-05-26 13:00:00,84.24,84.61,84.14,84.55,37176.0,84.24,84.61,84.14,84.55,37176.0
2022-05-26 13:05:00,84.53,84.66,84.43,84.43,39222.0,84.53,84.66,84.43,84.43,39222.0
2022-05-26 13:10:00,84.49,84.49,84.23,84.34,64146.0,84.49,84.49,84.23,84.34,64146.0
2022-05-26 13:15:00,84.29,84.45,84.22,84.42,31002.0,84.29,84.45,84.22,84.42,31002.0
2022-05-26 13:20:00,84.42,84.5,84.26,84.26,34842.0,84.42,84.5,84.26,84.26,34842.0
2022-05-26 13:25:00,84.21,84.33,84.08,84.25,38832.0,84.21,84.33,84.08,84.25,38832.0
2022-05-26 13:30:00,84.33,84.4,84.24,84.28,19968.0,84.33,84.4,84.24,84.28,19968.0
2022-05-26 13:35:00,84.27,84.27,84.0,84.01,41952.0,84.27,84.27,84.0,84.01,41952.0
2022-05-26 13:40:00,84.12,84.12,83.97,84.01,25200.0,84.12,84.12,83.97,84.01,25200.0
2022-05-26 13:45:00,84.01,84.29,83.91,84.29,51228.0,84.01,84.29,83.91,84.29,51228.0
2022-05-26 13:50:00,84.27,84.4,84.23,84.37,25128.0,84.27,84.4,84.23,84.37,25128.0
2022-05-26 13:55:00,84.39,84.64,84.24,84.6,47772.0,84.39,84.64,84.24,84.6,47772.0
2022-05-26 14:00:00,84.7,84.77,84.42,84.42,40884.0,84.7,84.77,84.42,84.42,40884.0
2022-05-26 14:05:00,84.42,84.46,84.32,84.39,25374.0,84.42,84.46,84.32,84.39,25374.0
2022-05-26 14:10:00,84.42,84.45,84.18,84.24,21774.0,84.42,84.45,84.18,84.24,21774.0
2022-05-26 14:15:00,84.21,84.25,84.03,84.08,33276.0,84.21,84.25,84.03,84.08,33276.0
2022-05-26 14:20:00,84.23,84.29,84.1,84.28,37932.0,84.23,84.29,84.1,84.28,37932.0
2022-05-26 14:25:00,84.26,84.26,83.97,84.13,39012.0,84.26,84.26,83.97,84.13,39012.0
2022-05-26 14:30:00,84.13,84.19,84.03,84.03,16932.0,84.13,84.19,84.03,84.03,16932.0
2022-05-26 14:35:00,83.99,83.99,83.67,83.69,26172.0,83.99,83.99,83.67,83.69,26172.0
2022-05-26 14:40:00,83.69,83.8,83.64,83.71,25956.0,83.69,83.8,83.64,83.71,25956.0
2022-05-26 14:45:00,83.77,83.82,83.71,83.71,38400.0,83.77,83.82,83.71,83.71,38400.0
2022-05-26 14:50:00,83.72,83.73,83.52,83.64,35154.0,83.72,83.73,83.52,83.64,35154.0
2022-05-26 14:55:00,83.66,83.71,83.64,83.67,8796.0,83.66,83.71,83.64,83.67,8796.0
2022-05-26 15:00:00,83.67,83.67,83.19,83.23,57132.0,83.67,83.67,83.19,83.23,57132.0
2022-05-26 15:05:00,83.18,83.41,83.18,83.32,54870.0,83.18,83.41,83.18,83.32,54870.0
2022-05-26 15:10:00,83.31,83.33,83.15,83.22,31380.0,83.31,83.33,83.15,83.22,31380.0
2022-05-26 15:15:00,83.23,83.32,82.96,83.0,38334.0,83.23,83.32,82.96,83.0,38334.0
2022-05-26 15:20:00,82.99,83.19,82.85,83.19,79674.0,82.99,83.19,82.85,83.19,79674.0
2022-05-26 15:25:00,83.17,83.19,83.0,83.06,59478.0,83.17,83.19,83.0,83.06,59478.0
2022-05-26 15:30:00,83.09,83.34,83.08,83.17,57510.0,83.09,83.34,83.08,83.17,57510.0
2022-05-26 15:35:00,83.12,83.87,83.12,83.85,94182.0,83.12,83.87,83.12,83.85,94182.0
2022-05-26 15:40:00,83.86,84.05,83.81,83.89,135372.0,83.86,84.05,83.81,83.89,135372.0
2022-05-26 15:45:00,83.91,83.94,83.61,83.74,57642.0,83.91,83.94,83.61,83.74,57642.0
2022-05-26 15:50:00,83.76,84.21,83.59,83.73,149580.0,83.76,84.21,83.59,83.73,149580.0
2022-05-26 15:55:00,83.75,83.92,83.58,83.68,284154.0,83.75,83.92,83.58,83.68,284154.0
2022-05-27 09:30:00,85.42,86.17,85.0,85.66,196926.0,85.42,86.17,85.0,85.66,196926.0
2022-05-27 09:35:00,85.47,85.73,84.83,85.44,98310.0,85.47,85.73,84.83,85.44,98310.0
2022-05-27 09:40:00,85.55,85.74,84.95,85.01,117342.0,85.55,85.74,84.95,85.01,117342.0
2022-05-27 09:45:00,84.93,86.0,84.92,85.6,82596.0,84.93,86.0,84.92,85.6,82596.0
2022-05-27 09:50:00,85.51,85.71,84.83,85.11,82392.0,85.51,85.71,84.83,85.11,82392.0
2022-05-27 09:55:00,85.03,85.23,84.81,84.86,60936.0,85.03,85.23,84.81,84.86,60936.0
2022-05-27 10:00:00,84.79,85.2,84.69,85.04,49140.0,84.79,85.2,84.69,85.04,49140.0
2022-05-27 10:05:00,84.99,85.37,84.96,85.11,54702.0,84.99,85.37,84.96,85.11,54702.0
2022-05-27 10:10:00,85.08,85.16,84.35,84.73,63378.0,85.08,85.16,84.35,84.73,63378.0
2022-05-27 10:15:00,84.8,84.97,84.74,84.97,45384.0,84.8,84.97,84.74,84.97,45384.0
2022-05-27 10:20:00,84.98,85.16,84.94,85.06,39762.0,84.98,85.16,84.94,85.06,39762.0
2022-05-27 10:25:00,85.03,85.08,84.75,84.95,46374.0,85.03,85.08,84.75,84.95,46374.0
2022-05-27 10:30:00,85.01,85.63,85.01,85.57,64494.0,85.01,85.63,85.01,85.57,64494.0
2022-05-27 10:35:00,85.58,85.64,85.13,85.24,47400.0,85.58,85.64,85.13,85.24,47400.0
2022-05-27 10:40:00,85.14,85.26,85.05,85.09,42630.0,85.14,85.26,85.05,85.09,42630.0
2022-05-27 10:45:00,85.15,85.27,85.03,85.1,38550.0,85.15,85.27,85.03,85.1,38550.0
2022-05-27 10:50:00,85.03,85.13,84.91,85.0,57942.0,85.03,85.13,84.91,85.0,57942.0
2022-05-27 10:55:00,84.96,85.0,84.52,84.58,47922.0,84.96,85.0,84.52,84.58,47922.0
2022-05-27 11:00:00,84.55,84.59,84.19,84.3,80820.0,84.55,84.59,84.19,84.3,80820.0
2022-05-27 11:05:00,84.23,84.54,84.19,84.44,40044.0,84.23,84.54,84.19,84.44,40044.0
2022-05-27 11:10:00,84.52,84.59,84.28,84.39,59916.0,84.52,84.59,84.28,84.39,59916.0
2022-05-27 11:15:00,84.37,84.39,84.17,84.26,37392.0,84.37,84.39,84.17,84.26,37392.0
2022-05-27 11:20:00,84.28,84.34,83.87,83.89,52332.0,84.28,84.34,83.87,83.89,52332.0
2022-05-27 11:25:00,84.03,84.08,83.83,84.08,59412.0,84.03,84.08,83.83,84.08,59412.0
2022-05-27 11:30:00,84.07,84.37,84.06,84.21,32706.0,84.07,84.37,84.06,84.21,32706.0
2022-05-27 11:35:00,84.3,84.39,84.17,84.17,37422.0,84.3,84.39,84.17,84.17,37422.0
2022-05-27 11:40:00,84.24,84.38,84.24,84.34,30792.0,84.24,84.38,84.24,84.34,30792.0
2022-05-27 11:45:00,84.38,84.67,84.38,84.67,22584.0,84.38,84.67,84.38,84.67,22584.0
2022-05-27 11:50:00,84.73,84.85,84.67,84.77,66684.0,84.73,84.85,84.67,84.77,66684.0
2022-05-27 11:55:00,84.77,84.78,84.58,84.64,28074.0,84.77,84.78,84.58,84.64,28074.0
2022-05-27 12:00:00,84.68,84.82,84.68,84.72,39108.0,84.68,84.82,84.68,84.72,39108.0
2022-05-27 12:05:00,84.77,84.78,84.56,84.61,34092.0,84.77,84.78,84.56,84.61,34092.0
2022-05-27 12:10:00,84.6,84.63,84.37,84.39,54804.0,84.6,84.63,84.37,84.39,54804.0
2022-05-27 12:15:00,84.4,84.44,84.32,84.4,26100.0,84.4,84.44,84.32,84.4,26100.0
2022-05-27 12:20:00,84.37,84.39,84.25,84.32,23532.0,84.37,84.39,84.25,84.32,23532.0
2022-05-27 12:25:00,84.29,84.44,84.23,84.26,26826.0,84.29,84.44,84.23,84.26,26826.0
2022-05-27 12:30:00,84.22,84.25,84.08,84.08,22656.0,84.22,84.25,84.08,84.08,22656.0
2022-05-27 12:35:00,84.08,84.29,84.05,84.29,22158.0,84.08,84.29,84.05,84.29,22158.0
2022-05-27 12:40:00,84.34,84.65,84.34,84.65,33660.0,84.34,84.65,84.34,84.65,33660.0
2022-05-27 12:45:00,84.59,84.75,84.54,84.62,23364.0,84.59,84.75,84.54,84.62,23364.0
2022-05-27 12:50:00,84.64,84.77,84.64,84.72,18132.0,84.64,84.77,84.64,84.72,18132.0
2022-05-27 12:55:00,84.73,84.88,84.73,84.8,20418.0,84.73,84.88,84.73,84.8,20418.0
2022-05-27 13:00:00,84.74,84.74,84.51,84.52,33336.0,84.74,84.74,84.51,84.52,33336.0
2022-05-27 13:05:00,84.64,84.71,84.43,84.71,20880.0,84.64,84.71,84.43,84.71,20880.0
2022-05-27 13:10:00,84.74,84.75,84.65,84.66,23796.0,84.74,84.75,84.65,84.66,23796.0
2022-05-27 13:15:00,84.62,84.74,84.62,84.65,9300.0,84.62,84.74,84.62,84.65,9300.0
2022-05-27 13:20:00,84.69,84.69,84.45,84.46,18990.0,84.69,84.69,84.45,84.46,18990.0
2022-05-27 13:25:00,84.51,84.58,84.47,84.58,11262.0,84.51,84.58,84.47,84.58,11262.0
2022-05-27 13:30:00,84.5,84.63,84.5,84.5,13200.0,84.5,84.63,84.5,84.5,13200.0
2022-05-27 13:35:00,84.51,84.53,84.34,84.39,27882.0,84.51,84.53,84.34,84.39,27882.0
2022-05-27 13:40:00,84.4,84.5,84.38,84.39,18738.0,84.4,84.5,84.38,84.39,18738.0
2022-05-27 13:45:00,84.4,84.7,84.4,84.66,20034.0,84.4,84.7,84.4,84.66,20034.0
2022-05-27 13:50:00,84.69,84.89,84.69,84.71,42060.0,84.69,84.89,84.69,84.71,42060.0
2022-05-27 13:55:00,84.7,84.84,84.67,84.79,29268.0,84.7,84.84,84.67,84.79,29268.0
2022-05-27 14:00:00,84.8,84.89,84.79,84.88,13458.0,84.8,84.89,84.79,84.88,13458.0
2022-05-27 14:05:00,84.86,84.87,84.67,84.71,28080.0,84.86,84.87,84.67,84.71,28080.0
2022-05-27 14:10:00,84.72,84.73,84.52,84.52,23568.0,84.72,84.73,84.52,84.52,23568.0
2022-05-27 14:15:00,84.51,84.71,84.49,84.68,24006.0,84.51,84.71,84.49,84.68,24006.0
2022-05-27 14:20:00,84.73,84.79,84.59,84.59,20820.0,84.73,84.79,84.59,84.59,20820.0
2022-05-27 14:25:00,84.58,84.58,84.42,84.44,19416.0,84.58,84.58,84.42,84.44,19416.0
2022-05-27 14:30:00,84.44,84.5,84.36,84.5,43800.0,84.44,84.5,84.36,84.5,43800.0
2022-05-27 14:35:00,84.59,84.75,84.57,84.6,38202.0,84.59,84.75,84.57,84.6,38202.0
2022-05-27 14:40:00,84.69,84.78,84.61,84.78,5160.0,84.69,84.78,84.61,84.78,5160.0
2022-05-27 14:45:00,84.72,84.78,84.64,84.71,32628.0,84.72,84.78,84.64,84.71,32628.0
2022-05-27 14:50:00,84.64,84.67,84.5,84.67,21858.0,84.64,84.67,84.5,84.67,21858.0
2022-05-27 14:55:00,84.64,84.78,84.62,84.7,12444.0,84.64,84.78,84.62,84.7,12444.0
2022-05-27 15:00:00,84.69,84.73,84.6,84.69,36978.0,84.69,84.73,84.6,84.69,36978.0
2022-05-27 15:05:00,84.73,84.86,84.73,84.85,17256.0,84.73,84.86,84.73,84.85,17256.0
2022-05-27 15:10:00,84.81,84.81,84.65,84.68,36420.0,84.81,84.81,84.65,84.68,36420.0
2022-05-27 15:15:00,84.68,84.72,84.55,84.67,40374.0,84.68,84.72,84.55,84.67,40374.0
2022-05-27 15:20:00,84.71,84.9,84.67,84.76,50028.0,84.71,84.9,84.67,84.76,50028.0
2022-05-27 15:25:00,84.76,84.85,84.7,84.8,64224.0,84.76,84.85,84.7,84.8,64224.0
2022-05-27 15:30:00,84.81,84.86,84.46,84.46,60162.0,84.81,84.86,84.46,84.46,60162.0
2022-05-27 15:35:00,84.49,84.61,84.43,84.58,55014.0,84.49,84.61,84.43,84.58,55014.0
2022-05-27 15:40:00,84.55,84.62,84.41,84.51,90516.0,84.55,84.62,84.41,84.51,90516.0
2022-05-27 15:45:00,84.47,84.48,84.18,84.38,92100.0,84.47,84.48,84.18,84.38,92100.0
2022-05-27 15:50:00,84.43,84.57,84.17,84.39,108750.0,84.43,84.57,84.17,84.39,108750.0
2022-05-27 15:55:00,84.46,84.54,84.31,84.45,262098.0,84.46,84.54,84.31,84.45,262098.0
2022-05-31 09:30:00,84.08,84.43,83.5,83.63,189270.0,84.08,84.43,83.5,83.63,189270.0
2022-05-31 09:35:00,83.77,84.37,83.74,84.19,37224.0,83.77,84.37,83.74,84.19,37224.0
2022-05-31 09:40:00,83.96,84.14,83.67,84.02,20526.0,83.96,84.14,83.67,84.02,20526.0
2022-05-31 09:45:00,84.17,84.53,84.04,84.04,80556.0,84.17,84.53,84.04,84.04,80556.0
2022-05-31 09:50:00,84.08,84.1,83.51,83.75,831738.0,84.08,84.1,83.51,83.75,831738.0
2022-05-31 09:55:00,83.7,83.99,83.61,83.96,19818.0,83.7,83.99,83.61,83.96,19818.0
2022-05-31 10:00:00,83.95,84.13,83.7,83.7,39192.0,83.95,84.13,83.7,83.7,39192.0
2022-05-31 10:05:00,83.82,83.82,83.13,83.13,54786.0,83.82,83.82,83.13,83.13,54786.0
2022-05-31 10:10:00,83.15,83.33,82.96,83.33,44490.0,83.15,83.33,82.96,83.33,44490.0
2022-05-31 10:15:00,83.31,83.45,83.17,83.36,29406.0,83.31,83.45,83.17,83.36,29406.0
2022-05-31 10:20:00,83.36,83.93,83.31,83.69,87936.0,83.36,83.93,83.31,83.69,87936.0
2022-05-31 10:25:00,83.68,84.0,83.66,83.88,28008.0,83.68,84.0,83.66,83.88,28008.0
2022-05-31 10:30:00,84.0,84.45,84.0,84.02,27306.0,84.0,84.45,84.0,84.02,27306.0
2022-05-31 10:35:00,83.89,84.06,83.79,84.06,51372.0,83.89,84.06,83.79,84.06,51372.0
2022-05-31 10:40:00,84.09,84.38,83.92,83.98,31020.0,84.09,84.38,83.92,83.98,31020.0
2022-05-31 10:45:00,83.99,84.18,83.89,83.9,72960.0,83.99,84.18,83.89,83.9,72960.0
2022-05-31 10:50:00,83.96,84.02,83.82,83.85,24114.0,83.96,84.02,83.82,83.85,24114.0
2022-05-31 10:55:00,83.9,84.07,83.88,84.07,13224.0,83.9,84.07,83.88,84.07,13224.0
2022-05-31 11:00:00,84.1,84.32,84.1,84.27,28620.0,84.1,84.32,84.1,84.27,28620.0
2022-05-31 11:05:00,84.31,84.31,83.52,83.62,16440.0,84.31,84.31,83.52,83.62,16440.0
2022-05-31 11:10:00,83.69,83.79,83.59,83.59,15600.0,83.69,83.79,83.59,83.59,15600.0
2022-05-31 11:15:00,83.54,83.8,83.54,83.69,13200.0,83.54,83.8,83.54,83.69,13200.0
2022-05-31 11:20:00,83.61,83.67,83.43,83.5,64836.0,83.61,83.67,83.43,83.5,64836.0
2022-05-31 11:25:00,83.57,83.57,83.41,83.43,21888.0,83.57,83.57,83.41,83.43,21888.0
2022-05-31 11:30:00,83.33,83.39,83.2,83.2,18000.0,83.33,83.39,83.2,83.2,18000.0
2022-05-31 11:35:00,83.19,83.35,83.18,83.35,44886.0,83.19,83.35,83.18,83.35,44886.0
2022-05-31 11:40:00,83.29,83.45,83.21,83.34,52314.0,83.29,83.45,83.21,83.34,52314.0
2022-05-31 11:45:00,83.44,83.73,83.44,83.73,8766.0,83.44,83.73,83.44,83.73,8766.0
2022-05-31 11:50:00,83.66,84.0,83.66,83.98,18438.0,83.66,84.0,83.66,83.98,18438.0
2022-05-31 11:55:00,84.08,84.18,84.03,84.16,23172.0,84.08,84.18,84.03,84.16,23172.0
2022-05-31 12:00:00,84.23,84.46,84.22,84.42,45828.0,84.23,84.46,84.22,84.42,45828.0
2022-05-31 12:05:00,84.39,84.44,84.28,84.29,23400.0,84.39,84.44,84.28,84.29,23400.0
2022-05-31 12:10:00,84.27,84.3,84.14,84.19,9654.0,84.27,84.3,84.14,84.19,9654.0
2022-05-31 12:15:00,84.09,84.24,83.84,83.96,19686.0,84.09,84.24,83.84,83.96,19686.0
2022-05-31 12:20:00,83.92,83.99,83.83,83.95,13560.0,83.92,83.99,83.83,83.95,13560.0
2022-05-31 12:25:00,83.9,84.07,83.9,84.05,13320.0,83.9,84.07,83.9,84.05,13320.0
2022-05-31 12:30:00,84.0,84.11,83.99,84.09,15774.0,84.0,84.11,83.99,84.09,15774.0
2022-05-31 12:35:00,84.15,84.32,84.11,84.3,14544.0,84.15,84.32,84.11,84.3,14544.0
2022-05-31 12:40:00,84.32,84.32,84.18,84.23,7800.0,84.32,84.32,84.18,84.23,7800.0
2022-05-31 12:45:00,84.18,84.18,84.1,84.1,4458.0,84.18,84.18,84.1,84.1,4458.0
2022-05-31 12:50:00,84.11,84.14,84.05,84.08,11850.0,84.11,84.14,84.05,84.08,11850.0
2022-05-31 12:55:00,84.13,84.2,84.05,84.05,9972.0,84.13,84.2,84.05,84.05,9972.0
2022-05-31 13:00:00,84.07,84.13,83.77,83.79,32544.0,84.07,84.13,83.77,83.79,32544.0
2022-05-31 13:05:00,83.79,84.16,83.79,84.14,12816.0,83.79,84.16,83.79,84.14,12816.0
2022-05-31 13:10:00,84.01,84.01,83.88,83.9,11400.0,84.01,84.01,83.88,83.9,11400.0
2022-05-31 13:15:00,83.87,83.87,83.71,83.79,18084.0,83.87,83.87,83.71,83.79,18084.0
2022-05-31 13:20:00,83.76,83.93,83.76,83.83,35742.0,83.76,83.93,83.76,83.83,35742.0
2022-05-31 13:25:00,83.82,83.9,83.76,83.9,25560.0,83.82,83.9,83.76,83.9,25560.0
2022-05-31 13:30:00,83.86,83.94,83.77,83.93,9102.0,83.86,83.94,83.77,83.93,9102.0
2022-05-31 13:35:00,83.93,83.93,83.64,83.71,36504.0,83.93,83.93,83.64,83.71,36504.0
2022-05-31 13:40:00,83.83,83.88,83.74,83.88,6000.0,83.83,83.88,83.74,83.88,6000.0
2022-05-31 13:45:00,83.85,83.92,83.82,83.91,3000.0,83.85,83.92,83.82,83.91,3000.0
2022-05-31 13:50:00,83.92,84.11,83.86,84.06,10260.0,83.92,84.11,83.86,84.06,10260.0
2022-05-31 13:55:00,84.04,84.16,84.04,84.14,26838.0,84.04,84.16,84.04,84.14,26838.0
2022-05-31 14:00:00,84.14,84.14,83.85,83.86,37986.0,84.14,84.14,83.85,83.86,37986.0
2022-05-31 14:05:00,83.79,83.8,83.72,83.76,20898.0,83.79,83.8,83.72,83.76,20898.0
2022-05-31 14:10:00,83.72,83.74,83.48,83.51,62172.0,83.72,83.74,83.48,83.51,62172.0
2022-05-31 14:15:00,83.5,83.7,83.5,83.67,22350.0,83.5,83.7,83.5,83.67,22350.0
2022-05-31 14:20:00,83.67,83.77,83.52,83.59,31314.0,83.67,83.77,83.52,83.59,31314.0
2022-05-31 14:25:00,83.55,83.55,83.43,83.5,20508.0,83.55,83.55,83.43,83.5,20508.0
2022-05-31 14:30:00,83.5,83.68,83.48,83.68,14130.0,83.5,83.68,83.48,83.68,14130.0
2022-05-31 14:35:00,83.7,83.7,83.5,83.59,51768.0,83.7,83.7,83.5,83.59,51768.0
2022-05-31 14:40:00,83.56,83.56,83.27,83.32,29904.0,83.56,83.56,83.27,83.32,29904.0
2022-05-31 14:45:00,83.3,83.3,83.13,83.27,46872.0,83.3,83.3,83.13,83.27,46872.0
2022-05-31 14:50:00,83.27,83.29,82.83,82.91,133464.0,83.27,83.29,82.83,82.91,133464.0
2022-05-31 14:55:00,82.93,83.04,82.8,82.8,144120.0,82.93,83.04,82.8,82.8,144120.0
2022-05-31 15:00:00,82.78,82.85,82.56,82.66,81036.0,82.78,82.85,82.56,82.66,81036.0
2022-05-31 15:05:00,82.62,82.97,82.56,82.88,80166.0,82.62,82.97,82.56,82.88,80166.0
2022-05-31 15:10:00,82.87,82.89,82.75,82.83,118620.0,82.87,82.89,82.75,82.83,118620.0
2022-05-31 15:15:00,82.9,83.29,82.87,83.14,58656.0,82.9,83.29,82.87,83.14,58656.0
2022-05-31 15:20:00,83.14,83.54,83.14,83.38,43662.0,83.14,83.54,83.14,83.38,43662.0
2022-05-31 15:25:00,83.39,83.45,83.24,83.35,28584.0,83.39,83.45,83.24,83.35,28584.0
2022-05-31 15:30:00,83.35,83.57,83.35,83.54,34440.0,83.35,83.57,83.35,83.54,34440.0
2022-05-31 15:35:00,83.5,83.56,83.39,83.39,43554.0,83.5,83.56,83.39,83.39,43554.0
2022-05-31 15:40:00,83.42,83.5,83.23,83.24,54546.0,83.42,83.5,83.23,83.24,54546.0
2022-05-31 15:45:00,83.2,83.26,83.01,83.12,72264.0,83.2,83.26,83.01,83.12,72264.0
2022-05-31 15:50:00,83.1,83.88,83.1,83.6,321618.0,83.1,83.88,83.1,83.6,321618.0
2022-05-31 15:55:00,83.62,83.98,83.56,83.94,883878.0,83.62,83.98,83.56,83.94,883878.0
2022-06-01 09:30:00,84.54,85.83,84.54,85.7,182508.0,84.54,85.83,84.54,85.7,182508.0
2022-06-01 09:35:00,85.52,86.64,85.52,86.29,183636.0,85.52,86.64,85.52,86.29,183636.0
2022-06-01 09:40:00,86.39,86.59,85.92,86.26,130356.0,86.39,86.59,85.92,86.26,130356.0
2022-06-01 09:45:00,86.24,87.13,86.24,86.83,141054.0,86.24,87.13,86.24,86.83,141054.0
2022-06-01 09:50:00,86.76,86.82,85.6,85.63,125364.0,86.76,86.82,85.6,85.63,125364.0
2022-06-01 09:55:00,85.64,85.96,85.58,85.95,148380.0,85.64,85.96,85.58,85.95,148380.0
2022-06-01 10:00:00,85.89,85.89,85.28,85.29,148608.0,85.89,85.89,85.28,85.29,148608.0
2022-06-01 10:05:00,85.17,85.24,84.58,84.7,145014.0,85.17,85.24,84.58,84.7,145014.0
2022-06-01 10:10:00,84.65,85.34,84.49,84.49,85194.0,84.65,85.34,84.49,84.49,85194.0
2022-06-01 10:15:00,84.46,84.47,84.12,84.21,75498.0,84.46,84.47,84.12,84.21,75498.0
2022-06-01 10:20:00,84.2,84.33,84.17,84.29,50700.0,84.2,84.33,84.17,84.29,50700.0
2022-06-01 10:25:00,84.29,84.36,83.97,84.1,44316.0,84.29,84.36,83.97,84.1,44316.0
2022-06-01 10:30:00,84.22,84.42,84.03,84.26,53040.0,84.22,84.42,84.03,84.26,53040.0
2022-06-01 10:35:00,84.19,84.69,83.96,84.62,52956.0,84.19,84.69,83.96,84.62,52956.0
2022-06-01 10:40:00,84.7,84.99,84.55,84.92,72624.0,84.7,84.99,84.55,84.92,72624.0
2022-06-01 10:45:00,84.87,84.89,84.55,84.62,37884.0,84.87,84.89,84.55,84.62,37884.0
2022-06-01 10:50:00,84.54,84.94,84.5,84.9,38382.0,84.54,84.94,84.5,84.9,38382.0
2022-06-01 10:55:00,85.0,85.17,84.89,84.97,31584.0,85.0,85.17,84.89,84.97,31584.0
2022-06-01 11:00:00,84.95,84.95,84.49,84.68,30366.0,84.95,84.95,84.49,84.68,30366.0
2022-06-01 11:05:00,84.73,84.83,84.52,84.54,17934.0,84.73,84.83,84.52,84.54,17934.0
2022-06-01 11:10:00,84.63,84.76,84.44,84.56,40782.0,84.63,84.76,84.44,84.56,40782.0
2022-06-01 11:15:00,84.56,84.6,84.15,84.21,47472.0,84.56,84.6,84.15,84.21,47472.0
2022-06-01 11:20:00,84.16,84.17,83.69,83.95,61704.0,84.16,84.17,83.69,83.95,61704.0
2022-06-01 11:25:00,83.95,84.09,83.86,84.09,24234.0,83.95,84.09,83.86,84.09,24234.0
2022-06-01 11:30:00,84.09,84.09,83.77,83.82,42360.0,84.09,84.09,83.77,83.82,42360.0
2022-06-01 11:35:00,83.75,83.8,83.42,83.47,58674.0,83.75,83.8,83.42,83.47,58674.0
2022-06-01 11:40:00,83.52,83.63,83.41,83.54,23490.0,83.52,83.63,83.41,83.54,23490.0
2022-06-01 11:45:00,83.54,83.68,83.39,83.67,44070.0,83.54,83.68,83.39,83.67,44070.0
2022-06-01 11:50:00,83.56,83.7,83.53,83.7,17994.0,83.56,83.7,83.53,83.7,17994.0
2022-06-01 11:55:00,83.85,83.9,83.65,83.73,24450.0,83.85,83.9,83.65,83.73,24450.0
2022-06-01 12:00:00,83.73,83.75,83.27,83.33,47490.0,83.73,83.75,83.27,83.33,47490.0
2022-06-01 12:05:00,83.4,83.58,83.39,83.44,24750.0,83.4,83.58,83.39,83.44,24750.0
2022-06-01 12:10:00,83.44,83.61,83.26,83.57,69942.0,83.44,83.61,83.26,83.57,69942.0
2022-06-01 12:15:00,83.67,83.88,83.62,83.81,64878.0,83.67,83.88,83.62,83.81,64878.0
2022-06-01 12:20:00,83.87,83.97,83.72,83.83,14700.0,83.87,83.97,83.72,83.83,14700.0
2022-06-01 12:25:00,83.78,83.78,83.55,83.55,42042.0,83.78,83.78,83.55,83.55,42042.0
2022-06-01 12:30:00,83.55,84.08,83.5,83.96,37962.0,83.55,84.08,83.5,83.96,37962.0
2022-06-01 12:35:00,83.94,84.1,83.78,83.89,21660.0,83.94,84.1,83.78,83.89,21660.0
2022-06-01 12:40:00,84.0,84.04,83.76,83.76,18600.0,84.0,84.04,83.76,83.76,18600.0
2022-06-01 12:45:00,83.78,83.82,83.36,83.55,52224.0,83.78,83.82,83.36,83.55,52224.0
2022-06-01 12:50:00,83.57,83.67,83.41,83.64,17916.0,83.57,83.67,83.41,83.64,17916.0
2022-06-01 12:55:00,83.64,83.69,83.54,83.57,10644.0,83.64,83.69,83.54,83.57,10644.0
2022-06-01 13:00:00,83.67,84.02,83.67,83.88,28758.0,83.67,84.02,83.67,83.88,28758.0
2022-06-01 13:05:00,83.84,84.08,83.78,84.05,26910.0,83.84,84.08,83.78,84.05,26910.0
2022-06-01 13:10:00,84.04,84.09,83.95,83.95,15810.0,84.04,84.09,83.95,83.95,15810.0
2022-06-01 13:15:00,84.0,84.09,83.92,84.06,15000.0,84.0,84.09,83.92,84.06,15000.0
2022-06-01 13:20:00,84.08,84.08,83.89,83.89,9900.0,84.08,84.08,83.89,83.89,9900.0
2022-06-01 13:25:00,83.9,84.07,83.83,83.98,14868.0,83.9,84.07,83.83,83.98,14868.0
2022-06-01 13:30:00,83.85,84.04,83.75,84.0,22644.0,83.85,84.04,83.75,84.0,22644.0
2022-06-01 13:35:00,84.03,84.33,84.03,84.22,32142.0,84.03,84.33,84.03,84.22,32142.0
2022-06-01 13:40:00,84.27,84.28,84.07,84.23,16902.0,84.27,84.28,84.07,84.23,16902.0
2022-06-01 13:45:00,84.22,84.25,84.06,84.22,22494.0,84.22,84.25,84.06,84.22,22494.0
2022-06-01 13:50:00,84.24,84.36,84.16,84.25,15276.0,84.24,84.36,84.16,84.25,15276.0
2022-06-01 13:55:00,84.23,84.44,84.22,84.33,16266.0,84.23,84.44,84.22,84.33,16266.0
2022-06-01 14:00:00,84.29,84.43,84.14,84.28,96360.0,84.29,84.43,84.14,84.28,96360.0
2022-06-01 14:05:00,84.33,84.39,84.16,84.2,11196.0,84.33,84.39,84.16,84.2,11196.0
2022-06-01 14:10:00,84.21,84.38,84.05,84.36,40176.0,84.21,84.38,84.05,84.36,40176.0
2022-06-01 14:15:00,84.29,84.45,84.1,84.19,13200.0,84.29,84.45,84.1,84.19,13200.0
2022-06-01 14:20:00,84.17,84.53,84.17,84.48,29130.0,84.17,84.53,84.17,84.48,29130.0
2022-06-01 14:25:00,84.53,84.62,84.48,84.54,12492.0,84.53,84.62,84.48,84.54,12492.0
2022-06-01 14:30:00,84.58,84.61,84.36,84.42,36072.0,84.58,84.61,84.36,84.42,36072.0
2022-06-01 14:35:00,84.4,84.5,84.33,84.45,30924.0,84.4,84.5,84.33,84.45,30924.0
2022-06-01 14:40:00,84.26,84.36,84.2,84.34,20454.0,84.26,84.36,84.2,84.34,20454.0
2022-06-01 14:45:00,84.36,84.39,84.27,84.27,28026.0,84.36,84.39,84.27,84.27,28026.0
2022-06-01 14:50:00,84.31,84.31,84.08,84.09,22200.0,84.31,84.31,84.08,84.09,22200.0
2022-06-01 14:55:00,84.12,84.17,83.9,84.08,34890.0,84.12,84.17,83.9,84.08,34890.0
2022-06-01 15:00:00,84.09,84.16,83.79,83.88,25626.0,84.09,84.16,83.79,83.88,25626.0
2022-06-01 15:05:00,83.88,83.99,83.86,83.92,12240.0,83.88,83.99,83.86,83.92,12240.0
2022-06-01 15:10:00,83.87,84.07,83.87,84.02,15648.0,83.87,84.07,83.87,84.02,15648.0
2022-06-01 15:15:00,84.01,84.26,83.95,84.1,24000.0,84.01,84.26,83.95,84.1,24000.0
2022-06-01 15:20:00,84.1,84.1,83.86,83.92,19926.0,84.1,84.1,83.86,83.92,19926.0
2022-06-01 15:25:00,83.88,83.99,83.82,83.89,34446.0,83.88,83.99,83.82,83.89,34446.0
2022-06-01 15:30:00,83.86,83.86,83.63,83.69,45834.0,83.86,83.86,83.63,83.69,45834.0
2022-06-01 15:35:00,83.63,83.86,83.61,83.86,45000.0,83.63,83.86,83.61,83.86,45000.0
2022-06-01 15:40:00,83.89,84.17,83.83,84.04,65406.0,83.89,84.17,83.83,84.04,65406.0
2022-06-01 15:45:00,84.02,84.07,83.89,84.03,52800.0,84.02,84.07,83.89,84.03,52800.0
2022-06-01 15:50:00,84.06,84.17,83.72,83.76,111570.0,84.06,84.17,83.72,83.76,111570.0
2022-06-01 15:55:00,83.79,83.79,83.56,83.59,251634.0,83.79,83.79,83.56,83.59,251634.0
2022-06-02 09:30:00,83.02,84.28,83.02,83.63,98784.0,83.02,84.28,83.02,83.63,98784.0
2022-06-02 09:35:00,83.78,84.26,83.41,83.84,19590.0,83.78,84.26,83.41,83.84,19590.0
2022-06-02 09:40:00,83.62,84.0,83.47,83.88,16974.0,83.62,84.0,83.47,83.88,16974.0
2022-06-02 09:45:00,83.84,84.5,83.84,84.44,38400.0,83.84,84.5,83.84,84.44,38400.0
2022-06-02 09:50:00,84.37,84.57,84.17,84.36,33702.0,84.37,84.57,84.17,84.36,33702.0
2022-06-02 09:55:00,84.25,84.33,83.86,84.33,52356.0,84.25,84.33,83.86,84.33,52356.0
2022-06-02 10:00:00,84.42,84.71,84.33,84.71,24342.0,84.42,84.71,84.33,84.71,24342.0
2022-06-02 10:05:00,84.65,84.99,84.42,84.67,67626.0,84.65,84.99,84.42,84.67,67626.0
2022-06-02 10:10:00,84.71,85.33,84.67,85.29,84462.0,84.71,85.33,84.67,85.29,84462.0
2022-06-02 10:15:00,85.31,85.41,85.0,85.03,81846.0,85.31,85.41,85.0,85.03,81846.0
2022-06-02 10:20:00,84.94,85.08,84.61,84.8,77418.0,84.94,85.08,84.61,84.8,77418.0
2022-06-02 10:25:00,84.73,85.13,84.61,85.13,111708.0,84.73,85.13,84.61,85.13,111708.0
2022-06-02 10:30:00,85.08,85.46,85.02,85.46,58740.0,85.08,85.46,85.02,85.46,58740.0
2022-06-02 10:35:00,85.4,85.76,85.2,85.74,61344.0,85.4,85.76,85.2,85.74,61344.0
2022-06-02 10:40:00,85.79,86.02,85.63,85.83,60186.0,85.79,86.02,85.63,85.83,60186.0
2022-06-02 10:45:00,85.75,86.09,85.55,86.02,65262.0,85.75,86.09,85.55,86.02,65262.0
2022-06-02 10:50:00,86.11,86.11,85.71,85.93,39798.0,86.11,86.11,85.71,85.93,39798.0
2022-06-02 10:55:00,86.03,86.15,85.77,85.78,58608.0,86.03,86.15,85.77,85.78,58608.0
2022-06-02 11:00:00,85.75,86.39,85.71,86.35,72294.0,85.75,86.39,85.71,86.35,72294.0
2022-06-02 11:05:00,86.4,86.46,86.11,86.31,72144.0,86.4,86.46,86.11,86.31,72144.0
2022-06-02 11:10:00,86.29,86.57,86.22,86.49,37134.0,86.29,86.57,86.22,86.49,37134.0
2022-06-02 11:15:00,86.52,86.71,86.26,86.26,81942.0,86.52,86.71,86.26,86.26,81942.0
2022-06-02 11:20:00,86.26,86.46,86.13,86.37,56526.0,86.26,86.46,86.13,86.37,56526.0
2022-06-02 11:25:00,86.27,86.27,86.06,86.26,30252.0,86.27,86.27,86.06,86.26,30252.0
2022-06-02 11:30:00,86.22,86.44,86.1,86.44,22128.0,86.22,86.44,86.1,86.44,22128.0
2022-06-02 11:35:00,86.47,86.47,85.87,85.92,30894.0,86.47,86.47,85.87,85.92,30894.0
2022-06-02 11:40:00,85.98,86.27,85.92,86.2,22344.0,85.98,86.27,85.92,86.2,22344.0
2022-06-02 11:45:00,86.13,86.32,86.13,86.14,66360.0,86.13,86.32,86.13,86.14,66360.0
2022-06-02 11:50:00,86.15,86.17,85.94,86.05,245250.0,86.15,86.17,85.94,86.05,245250.0
2022-06-02 11:55:00,86.11,86.11,85.93,85.93,21528.0,86.11,86.11,85.93,85.93,21528.0
2022-06-02 12:00:00,86.0,86.0,85.72,85.96,27192.0,86.0,86.0,85.72,85.96,27192.0
2022-06-02 12:05:00,85.9,86.0,85.9,86.0,13014.0,85.9,86.0,85.9,86.0,13014.0
2022-06-02 12:10:00,86.0,86.13,85.96,86.1,7500.0,86.0,86.13,85.96,86.1,7500.0
2022-06-02 12:15:00,86.0,86.23,85.97,86.15,24444.0,86.0,86.23,85.97,86.15,24444.0
2022-06-02 12:20:00,86.2,86.31,86.16,86.29,21840.0,86.2,86.31,86.16,86.29,21840.0
2022-06-02 12:25:00,86.31,86.44,86.31,86.34,12060.0,86.31,86.44,86.31,86.34,12060.0
2022-06-02 12:30:00,86.34,86.44,86.32,86.36,25722.0,86.34,86.44,86.32,86.36,25722.0
2022-06-02 12:35:00,86.33,86.43,86.26,86.43,31680.0,86.33,86.43,86.26,86.43,31680.0
2022-06-02 12:40:00,86.44,86.44,86.26,86.26,10200.0,86.44,86.44,86.26,86.26,10200.0
2022-06-02 12:45:00,86.25,86.25,86.05,86.08,9540.0,86.25,86.25,86.05,86.08,9540.0
2022-06-02 12:50:00,86.06,86.27,86.03,86.27,5400.0,86.06,86.27,86.03,86.27,5400.0
2022-06-02 12:55:00,86.19,86.31,86.09,86.26,51096.0,86.19,86.31,86.09,86.26,51096.0
2022-06-02 13:00:00,86.27,86.46,86.16,86.41,32460.0,86.27,86.46,86.16,86.41,32460.0
2022-06-02 13:05:00,86.39,86.5,86.33,86.44,17562.0,86.39,86.5,86.33,86.44,17562.0
2022-06-02 13:10:00,86.43,86.5,86.09,86.1,68994.0,86.43,86.5,86.09,86.1,68994.0
2022-06-02 13:15:00,86.07,86.34,85.97,86.34,19812.0,86.07,86.34,85.97,86.34,19812.0
2022-06-02 13:20:00,86.37,86.45,86.33,86.37,8022.0,86.37,86.45,86.33,86.37,8022.0
2022-06-02 13:25:00,86.37,86.44,86.31,86.39,7140.0,86.37,86.44,86.31,86.39,7140.0
2022-06-02 13:30:00,86.5,86.56,86.5,86.56,7254.0,86.5,86.56,86.5,86.56,7254.0
2022-06-02 13:35:00,86.58,86.6,86.47,86.49,22248.0,86.58,86.6,86.47,86.49,22248.0
2022-06-02 13:40:00,86.49,86.71,86.43,86.62,52956.0,86.49,86.71,86.43,86.62,52956.0
2022-06-02 13:45:00,86.74,86.76,86.66,86.72,58092.0,86.74,86.76,86.66,86.72,58092.0
2022-06-02 13:50:00,86.74,86.76,86.56,86.67,30726.0,86.74,86.76,86.56,86.67,30726.0
2022-06-02 13:55:00,86.45,86.62,86.38,86.56,29568.0,86.45,86.62,86.38,86.56,29568.0
2022-06-02 14:00:00,86.61,86.7,86.55,86.6,62334.0,86.61,86.7,86.55,86.6,62334.0
2022-06-02 14:05:00,86.62,86.7,86.52,86.67,26832.0,86.62,86.7,86.52,86.67,26832.0
2022-06-02 14:10:00,86.71,86.74,86.62,86.74,12432.0,86.71,86.74,86.62,86.74,12432.0
2022-06-02 14:15:00,86.7,86.8,86.69,86.76,8400.0,86.7,86.8,86.69,86.76,8400.0
2022-06-02 14:20:00,86.73,86.83,86.72,86.83,12558.0,86.73,86.83,86.72,86.83,12558.0
2022-06-02 14:25:00,86.79,86.83,86.68,86.83,37536.0,86.79,86.83,86.68,86.83,37536.0
2022-06-02 14:30:00,86.83,86.9,86.82,86.89,28482.0,86.83,86.9,86.82,86.89,28482.0
2022-06-02 14:35:00,86.92,86.94,86.83,86.9,5400.0,86.92,86.94,86.83,86.9,5400.0
2022-06-02 14:40:00,86.87,86.87,86.64,86.66,31980.0,86.87,86.87,86.64,86.66,31980.0
2022-06-02 14:45:00,86.6,86.76,86.6,86.67,10974.0,86.6,86.76,86.6,86.67,10974.0
2022-06-02 14:50:00,86.57,86.6,86.48,86.52,8160.0,86.57,86.6,86.48,86.52,8160.0
2022-06-02 14:55:00,86.46,86.46,85.99,85.99,70122.0,86.46,86.46,85.99,85.99,70122.0
2022-06-02 15:00:00,85.99,86.31,85.91,86.24,39036.0,85.99,86.31,85.91,86.24,39036.0
2022-06-02 15:05:00,86.24,86.28,86.15,86.18,15582.0,86.24,86.28,86.15,86.18,15582.0
2022-06-02 15:10:00,86.12,86.13,85.93,86.08,40908.0,86.12,86.13,85.93,86.08,40908.0
2022-06-02 15:15:00,86.08,86.11,85.98,86.01,14670.0,86.08,86.11,85.98,86.01,14670.0
2022-06-02 15:20:00,86.0,86.03,85.74,85.9,49320.0,86.0,86.03,85.74,85.9,49320.0
2022-06-02 15:25:00,85.9,85.96,85.46,85.46,74022.0,85.9,85.96,85.46,85.46,74022.0
2022-06-02 15:30:00,85.48,85.64,85.34,85.52,87762.0,85.48,85.64,85.34,85.52,87762.0
2022-06-02 15:35:00,85.57,86.0,85.57,85.89,60612.0,85.57,86.0,85.57,85.89,60612.0
2022-06-02 15:40:00,85.88,85.96,85.83,85.92,33036.0,85.88,85.96,85.83,85.92,33036.0
2022-06-02 15:45:00,85.96,86.07,85.83,86.05,84564.0,85.96,86.07,85.83,86.05,84564.0
2022-06-02 15:50:00,86.1,86.38,85.87,86.18,186546.0,86.1,86.38,85.87,86.18,186546.0
2022-06-02 15:55:00,86.24,86.24,86.06,86.24,243780.0,86.24,86.24,86.06,86.24,243780.0
2022-06-03 09:30:00,85.01,85.58,84.74,85.07,97722.0,85.01,85.58,84.74,85.07,97722.0
2022-06-03 09:35:00,85.38,85.49,85.02,85.41,22602.0,85.38,85.49,85.02,85.41,22602.0
2022-06-03 09:40:00,85.79,85.79,85.17,85.27,29670.0,85.79,85.79,85.17,85.27,29670.0
2022-06-03 09:45:00,85.21,85.85,85.08,85.69,34944.0,85.21,85.85,85.08,85.69,34944.0
2022-06-03 09:50:00,85.76,85.94,85.61,85.94,30432.0,85.76,85.94,85.61,85.94,30432.0
2022-06-03 09:55:00,85.96,86.27,85.96,86.15,37404.0,85.96,86.27,85.96,86.15,37404.0
2022-06-03 10:00:00,86.18,86.43,86.05,86.05,38904.0,86.18,86.43,86.05,86.05,38904.0
2022-06-03 10:05:00,86.03,86.13,85.48,85.48,39612.0,86.03,86.13,85.48,85.48,39612.0
2022-06-03 10:10:00,85.56,85.56,85.13,85.33,23376.0,85.56,85.56,85.13,85.33,23376.0
2022-06-03 10:15:00,85.45,85.65,85.18,85.24,17400.0,85.45,85.65,85.18,85.24,17400.0
2022-06-03 10:20:00,85.2,85.55,85.0,85.45,22878.0,85.2,85.55,85.0,85.45,22878.0
2022-06-03 10:25:00,85.5,85.57,85.24,85.36,17514.0,85.5,85.57,85.24,85.36,17514.0
2022-06-03 10:30:00,85.25,85.42,85.11,85.23,38004.0,85.25,85.42,85.11,85.23,38004.0
2022-06-03 10:35:00,85.1,85.11,84.37,84.5,102474.0,85.1,85.11,84.37,84.5,102474.0
2022-06-03 10:40:00,84.6,84.6,84.37,84.49,43428.0,84.6,84.6,84.37,84.49,43428.0
2022-06-03 10:45:00,84.6,84.64,84.45,84.52,34344.0,84.6,84.64,84.45,84.52,34344.0
2022-06-03 10:50:00,84.46,84.5,84.17,84.33,21090.0,84.46,84.5,84.17,84.33,21090.0
2022-06-03 10:55:00,84.31,84.53,84.24,84.3,19656.0,84.31,84.53,84.24,84.3,19656.0
2022-06-03 11:00:00,84.33,84.43,84.24,84.41,16794.0,84.33,84.43,84.24,84.41,16794.0
2022-06-03 11:05:00,84.5,84.5,84.26,84.33,17022.0,84.5,84.5,84.26,84.33,17022.0
2022-06-03 11:10:00,84.22,84.22,83.97,84.05,34044.0,84.22,84.22,83.97,84.05,34044.0
2022-06-03 11:15:00,84.17,84.26,84.09,84.26,9528.0,84.17,84.26,84.09,84.26,9528.0
2022-06-03 11:20:00,84.32,84.38,84.15,84.15,11868.0,84.32,84.38,84.15,84.15,11868.0
2022-06-03 11:25:00,84.14,84.25,83.98,84.02,39996.0,84.14,84.25,83.98,84.02,39996.0
2022-06-03 11:30:00,84.04,84.34,84.04,84.2,32934.0,84.04,84.34,84.04,84.2,32934.0
2022-06-03 11:35:00,84.26,84.55,84.26,84.43,16290.0,84.26,84.55,84.26,84.43,16290.0
2022-06-03 11:40:00,84.42,84.46,84.14,84.14,44970.0,84.42,84.46,84.14,84.14,44970.0
2022-06-03 11:45:00,84.11,84.21,83.79,83.83,38442.0,84.11,84.21,83.79,83.83,38442.0
2022-06-03 11:50:00,83.76,83.99,83.71,83.88,28572.0,83.76,83.99,83.71,83.88,28572.0
2022-06-03 11:55:00,83.89,84.17,83.89,84.11,16290.0,83.89,84.17,83.89,84.11,16290.0
2022-06-03 12:00:00,84.25,84.52,84.22,84.5,32838.0,84.25,84.52,84.22,84.5,32838.0
2022-06-03 12:05:00,84.54,84.59,84.43,84.43,8928.0,84.54,84.59,84.43,84.43,8928.0
2022-06-03 12:10:00,84.33,84.36,84.3,84.34,2442.0,84.33,84.36,84.3,84.34,2442.0
2022-06-03 12:15:00,84.34,84.52,84.23,84.23,13926.0,84.34,84.52,84.23,84.23,13926.0
2022-06-03 12:20:00,84.27,84.76,84.27,84.76,15600.0,84.27,84.76,84.27,84.76,15600.0
2022-06-03 12:25:00,84.75,84.8,84.69,84.76,30306.0,84.75,84.8,84.69,84.76,30306.0
2022-06-03 12:30:00,84.81,84.84,84.69,84.76,21888.0,84.81,84.84,84.69,84.76,21888.0
2022-06-03 12:35:00,84.69,84.94,84.69,84.93,12114.0,84.69,84.94,84.69,84.93,12114.0
2022-06-03 12:40:00,84.96,85.02,84.85,84.94,14502.0,84.96,85.02,84.85,84.94,14502.0
2022-06-03 12:45:00,84.93,85.12,84.85,85.12,10470.0,84.93,85.12,84.85,85.12,10470.0
2022-06-03 12:50:00,84.97,84.97,84.82,84.89,8490.0,84.97,84.97,84.82,84.89,8490.0
2022-06-03 12:55:00,84.89,85.09,84.89,85.01,15156.0,84.89,85.09,84.89,85.01,15156.0
2022-06-03 13:00:00,85.07,85.12,85.01,85.08,6750.0,85.07,85.12,85.01,85.08,6750.0
2022-06-03 13:05:00,85.25,85.25,85.05,85.14,14346.0,85.25,85.25,85.05,85.14,14346.0
2022-06-03 13:10:00,85.09,85.15,84.88,84.88,8910.0,85.09,85.15,84.88,84.88,8910.0
2022-06-03 13:15:00,84.86,85.03,84.68,84.72,100266.0,84.86,85.03,84.68,84.72,100266.0
2022-06-03 13:20:00,84.78,84.91,84.63,84.91,23562.0,84.78,84.91,84.63,84.91,23562.0
2022-06-03 13:25:00,84.83,85.07,84.82,85.05,27636.0,84.83,85.07,84.82,85.05,27636.0
2022-06-03 13:30:00,84.93,84.99,84.88,84.88,12522.0,84.93,84.99,84.88,84.88,12522.0
2022-06-03 13:35:00,84.89,84.95,84.81,84.84,10962.0,84.89,84.95,84.81,84.84,10962.0
2022-06-03 13:40:00,84.9,84.9,84.72,84.83,27906.0,84.9,84.9,84.72,84.83,27906.0
2022-06-03 13:45:00,84.79,84.87,84.79,84.8,9162.0,84.79,84.87,84.79,84.8,9162.0
2022-06-03 13:50:00,84.76,84.77,84.7,84.74,12906.0,84.76,84.77,84.7,84.74,12906.0
2022-06-03 13:55:00,84.73,84.77,84.68,84.74,11400.0,84.73,84.77,84.68,84.74,11400.0
2022-06-03 14:00:00,84.69,84.77,84.64,84.73,21342.0,84.69,84.77,84.64,84.73,21342.0
2022-06-03 14:05:00,84.72,85.07,84.68,84.96,26532.0,84.72,85.07,84.68,84.96,26532.0
2022-06-03 14:10:00,85.04,85.08,84.94,85.08,22122.0,85.04,85.08,84.94,85.08,22122.0
2022-06-03 14:15:00,85.06,85.24,84.92,85.17,30744.0,85.06,85.24,84.92,85.17,30744.0
2022-06-03 14:20:00,85.08,85.09,84.83,84.88,30096.0,85.08,85.09,84.83,84.88,30096.0
2022-06-03 14:25:00,84.86,85.2,84.83,85.2,37584.0,84.86,85.2,84.83,85.2,37584.0
2022-06-03 14:30:00,85.17,85.2,84.86,84.92,12732.0,85.17,85.2,84.86,84.92,12732.0
2022-06-03 14:35:00,84.96,84.96,84.7,84.77,18990.0,84.96,84.96,84.7,84.77,18990.0
2022-06-03 14:40:00,84.82,84.97,84.82,84.95,11724.0,84.82,84.97,84.82,84.95,11724.0
2022-06-03 14:45:00,84.99,85.09,84.96,85.09,19704.0,84.99,85.09,84.96,85.09,19704.0
2022-06-03 14:50:00,85.02,85.18,84.99,85.15,19410.0,85.02,85.18,84.99,85.15,19410.0
2022-06-03 14:55:00,85.14,85.19,85.11,85.16,7782.0,85.14,85.19,85.11,85.16,7782.0
2022-06-03 15:00:00,85.19,85.19,84.99,85.06,22218.0,85.19,85.19,84.99,85.06,22218.0
2022-06-03 15:05:00,85.1,85.1,84.89,84.94,18042.0,85.1,85.1,84.89,84.94,18042.0
2022-06-03 15:10:00,84.94,85.0,84.76,84.87,19638.0,84.94,85.0,84.76,84.87,19638.0
2022-06-03 15:15:00,84.83,84.91,84.74,84.82,33714.0,84.83,84.91,84.74,84.82,33714.0
2022-06-03 15:20:00,84.88,84.95,84.76,84.82,10020.0,84.88,84.95,84.76,84.82,10020.0
2022-06-03 15:25:00,84.8,85.0,84.8,84.99,33378.0,84.8,85.0,84.8,84.99,33378.0
2022-06-03 15:30:00,84.96,85.11,84.89,85.08,42924.0,84.96,85.11,84.89,85.08,42924.0
2022-06-03 15:35:00,85.08,85.41,85.03,85.23,86304.0,85.08,85.41,85.03,85.23,86304.0
2022-06-03 15:40:00,85.25,85.33,85.08,85.08,45678.0,85.25,85.33,85.08,85.08,45678.0
2022-06-03 15:45:00,85.14,85.33,85.03,85.17,64074.0,85.14,85.33,85.03,85.17,64074.0
2022-06-03 15:50:00,85.13,85.48,85.01,85.48,149304.0,85.13,85.48,85.01,85.48,149304.0
2022-06-03 15:55:00,85.49,85.55,85.31,85.43,269004.0,85.49,85.55,85.31,85.43,269004.0
2022-06-06 09:30:00,86.06,86.58,85.84,85.84,181056.0,86.06,86.58,85.84,85.84,181056.0
2022-06-06 09:35:00,85.85,85.85,85.14,85.34,57210.0,85.85,85.85,85.14,85.34,57210.0
2022-06-06 09:40:00,85.17,85.17,84.72,84.96,51096.0,85.17,85.17,84.72,84.96,51096.0
2022-06-06 09:45:00,84.92,84.92,84.33,84.67,45960.0,84.92,84.92,84.33,84.67,45960.0
2022-06-06 09:50:00,84.62,85.0,84.42,84.73,37272.0,84.62,85.0,84.42,84.73,37272.0
2022-06-06 09:55:00,84.96,85.47,84.81,85.31,30426.0,84.96,85.47,84.81,85.31,30426.0
2022-06-06 10:00:00,85.58,86.17,85.47,86.13,46584.0,85.58,86.17,85.47,86.13,46584.0
2022-06-06 10:05:00,86.02,86.46,85.98,86.06,35208.0,86.02,86.46,85.98,86.06,35208.0
2022-06-06 10:10:00,86.01,86.33,85.86,85.96,17094.0,86.01,86.33,85.86,85.96,17094.0
2022-06-06 10:15:00,85.99,86.0,85.72,85.84,20058.0,85.99,86.0,85.72,85.84,20058.0
2022-06-06 10:20:00,85.77,85.77,85.62,85.74,5226.0,85.77,85.77,85.62,85.74,5226.0
2022-06-06 10:25:00,85.66,86.09,85.66,85.98,28920.0,85.66,86.09,85.66,85.98,28920.0
2022-06-06 10:30:00,86.08,86.42,86.01,86.31,17892.0,86.08,86.42,86.01,86.31,17892.0
2022-06-06 10:35:00,86.33,86.48,86.1,86.42,14700.0,86.33,86.48,86.1,86.42,14700.0
2022-06-06 10:40:00,86.42,86.5,86.26,86.33,11286.0,86.42,86.5,86.26,86.33,11286.0
2022-06-06 10:45:00,86.37,86.44,86.14,86.16,11928.0,86.37,86.44,86.14,86.16,11928.0
2022-06-06 10:50:00,86.16,86.23,86.0,86.0,8610.0,86.16,86.23,86.0,86.0,8610.0
2022-06-06 10:55:00,86.02,86.14,85.98,86.14,15282.0,86.02,86.14,85.98,86.14,15282.0
2022-06-06 11:00:00,86.19,86.43,86.12,86.32,41118.0,86.19,86.43,86.12,86.32,41118.0
2022-06-06 11:05:00,86.33,86.33,85.93,85.93,10200.0,86.33,86.33,85.93,85.93,10200.0
2022-06-06 11:10:00,85.85,85.85,85.45,85.57,31392.0,85.85,85.85,85.45,85.57,31392.0
2022-06-06 11:15:00,85.45,85.52,85.29,85.29,34176.0,85.45,85.52,85.29,85.29,34176.0
2022-06-06 11:20:00,85.26,85.53,85.26,85.44,24912.0,85.26,85.53,85.26,85.44,24912.0
2022-06-06 11:25:00,85.34,85.54,85.34,85.43,2400.0,85.34,85.54,85.34,85.43,2400.0
2022-06-06 11:30:00,85.44,85.46,85.27,85.27,14100.0,85.44,85.46,85.27,85.27,14100.0
2022-06-06 11:35:00,85.33,85.83,85.29,85.7,10416.0,85.33,85.83,85.29,85.7,10416.0
2022-06-06 11:40:00,85.67,85.86,85.67,85.85,3000.0,85.67,85.86,85.67,85.85,3000.0
2022-06-06 11:45:00,85.95,85.96,85.87,85.9,10500.0,85.95,85.96,85.87,85.9,10500.0
2022-06-06 11:50:00,85.85,86.14,85.85,86.12,17160.0,85.85,86.14,85.85,86.12,17160.0
2022-06-06 11:55:00,86.08,86.32,86.08,86.21,15642.0,86.08,86.32,86.08,86.21,15642.0
2022-06-06 12:00:00,86.19,86.19,85.52,85.63,15336.0,86.19,86.19,85.52,85.63,15336.0
2022-06-06 12:05:00,85.72,85.73,85.55,85.55,11364.0,85.72,85.73,85.55,85.55,11364.0
2022-06-06 12:10:00,85.51,85.62,85.45,85.5,7488.0,85.51,85.62,85.45,85.5,7488.0
2022-06-06 12:15:00,85.5,85.6,85.44,85.6,13200.0,85.5,85.6,85.44,85.6,13200.0
2022-06-06 12:20:00,85.51,85.56,85.36,85.36,9030.0,85.51,85.56,85.36,85.36,9030.0
2022-06-06 12:25:00,85.4,85.4,85.26,85.37,4800.0,85.4,85.4,85.26,85.37,4800.0
2022-06-06 12:30:00,85.26,85.45,85.26,85.45,8100.0,85.26,85.45,85.26,85.45,8100.0
2022-06-06 12:35:00,85.46,85.65,85.46,85.63,11664.0,85.46,85.65,85.46,85.63,11664.0
2022-06-06 12:40:00,85.6,85.67,85.52,85.63,11196.0,85.6,85.67,85.52,85.63,11196.0
2022-06-06 12:45:00,85.61,85.79,85.61,85.79,4200.0,85.61,85.79,85.61,85.79,4200.0
2022-06-06 12:50:00,85.75,85.75,85.63,85.63,5400.0,85.75,85.75,85.63,85.63,5400.0
2022-06-06 12:55:00,85.8,85.86,85.75,85.84,11358.0,85.8,85.86,85.75,85.84,11358.0
2022-06-06 13:00:00,85.85,85.93,85.8,85.87,27954.0,85.85,85.93,85.8,85.87,27954.0
2022-06-06 13:05:00,85.84,85.92,85.84,85.88,5724.0,85.84,85.92,85.84,85.88,5724.0
2022-06-06 13:10:00,85.89,85.89,85.7,85.75,10800.0,85.89,85.89,85.7,85.75,10800.0
2022-06-06 13:15:00,85.73,85.73,85.62,85.64,7932.0,85.73,85.73,85.62,85.64,7932.0
2022-06-06 13:20:00,85.47,85.56,85.47,85.56,3000.0,85.47,85.56,85.47,85.56,3000.0
2022-06-06 13:25:00,85.55,85.7,85.54,85.7,12000.0,85.55,85.7,85.54,85.7,12000.0
2022-06-06 13:30:00,85.74,85.76,85.69,85.69,5400.0,85.74,85.76,85.69,85.69,5400.0
2022-06-06 13:35:00,85.54,85.83,85.54,85.81,10320.0,85.54,85.83,85.54,85.81,10320.0
2022-06-06 13:40:00,85.83,86.08,85.83,86.05,16290.0,85.83,86.08,85.83,86.05,16290.0
2022-06-06 13:45:00,86.11,86.16,86.02,86.1,15006.0,86.11,86.16,86.02,86.1,15006.0
2022-06-06 13:50:00,86.09,86.17,86.05,86.06,6450.0,86.09,86.17,86.05,86.06,6450.0
2022-06-06 13:55:00,86.1,86.19,86.1,86.17,7500.0,86.1,86.19,86.1,86.17,7500.0
2022-06-06 14:00:00,86.11,86.17,86.07,86.08,10944.0,86.11,86.17,86.07,86.08,10944.0
2022-06-06 14:05:00,86.01,86.04,85.91,86.03,12600.0,86.01,86.04,85.91,86.03,12600.0
2022-06-06 14:10:00,86.06,86.07,86.03,86.03,6000.0,86.06,86.07,86.03,86.03,6000.0
2022-06-06 14:15:00,85.99,86.03,85.8,85.87,15738.0,85.99,86.03,85.8,85.87,15738.0
2022-06-06 14:20:00,85.77,85.77,85.44,85.5,12840.0,85.77,85.77,85.44,85.5,12840.0
2022-06-06 14:25:00,85.53,85.53,85.26,85.33,17574.0,85.53,85.53,85.26,85.33,17574.0
2022-06-06 14:30:00,85.3,85.39,85.3,85.37,8400.0,85.3,85.39,85.3,85.37,8400.0
2022-06-06 14:35:00,85.43,85.43,85.18,85.26,12978.0,85.43,85.43,85.18,85.26,12978.0
2022-06-06 14:40:00,85.29,85.34,85.27,85.32,4980.0,85.29,85.34,85.27,85.32,4980.0
2022-06-06 14:45:00,85.5,85.61,85.5,85.53,10296.0,85.5,85.61,85.5,85.53,10296.0
2022-06-06 14:50:00,85.34,85.52,85.33,85.52,3000.0,85.34,85.52,85.33,85.52,3000.0
2022-06-06 14:55:00,85.58,85.7,85.54,85.54,11478.0,85.58,85.7,85.54,85.54,11478.0
2022-06-06 15:00:00,85.53,85.69,85.52,85.63,7302.0,85.53,85.69,85.52,85.63,7302.0
2022-06-06 15:05:00,85.6,85.6,85.46,85.58,8478.0,85.6,85.6,85.46,85.58,8478.0
2022-06-06 15:10:00,85.54,85.64,85.54,85.55,9600.0,85.54,85.64,85.54,85.55,9600.0
2022-06-06 15:15:00,85.58,85.61,85.52,85.52,6000.0,85.58,85.61,85.52,85.52,6000.0
2022-06-06 15:20:00,85.35,85.55,85.35,85.48,13200.0,85.35,85.55,85.35,85.48,13200.0
2022-06-06 15:25:00,85.5,85.55,85.47,85.5,11592.0,85.5,85.55,85.47,85.5,11592.0
2022-06-06 15:30:00,85.51,85.59,85.43,85.46,21000.0,85.51,85.59,85.43,85.46,21000.0
2022-06-06 15:35:00,85.39,85.41,85.21,85.24,15330.0,85.39,85.41,85.21,85.24,15330.0
2022-06-06 15:40:00,85.27,85.55,85.25,85.5,24270.0,85.27,85.55,85.25,85.5,24270.0
2022-06-06 15:45:00,85.53,85.57,85.38,85.44,24000.0,85.53,85.57,85.38,85.44,24000.0
2022-06-06 15:50:00,85.47,85.63,85.47,85.59,50196.0,85.47,85.63,85.47,85.59,50196.0
2022-06-06 15:55:00,85.57,85.69,85.5,85.67,136710.0,85.57,85.69,85.5,85.67,136710.0
2022-06-07 09:30:00,84.56,85.64,84.5,85.33,85596.0,84.56,85.64,84.5,85.33,85596.0
2022-06-07 09:35:00,85.37,85.58,85.32,85.44,35418.0,85.37,85.58,85.32,85.44,35418.0
2022-06-07 09:40:00,85.67,85.67,85.22,85.26,24000.0,85.67,85.67,85.22,85.26,24000.0
2022-06-07 09:45:00,85.31,85.44,85.16,85.28,35028.0,85.31,85.44,85.16,85.28,35028.0
2022-06-07 09:50:00,85.56,85.56,84.93,84.93,99762.0,85.56,85.56,84.93,84.93,99762.0
2022-06-07 09:55:00,84.98,85.39,84.9,85.22,62622.0,84.98,85.39,84.9,85.22,62622.0
2022-06-07 10:00:00,85.11,85.34,85.11,85.3,23304.0,85.11,85.34,85.11,85.3,23304.0
2022-06-07 10:05:00,85.39,85.39,85.02,85.18,10542.0,85.39,85.39,85.02,85.18,10542.0
2022-06-07 10:10:00,85.1,85.22,84.87,85.05,23580.0,85.1,85.22,84.87,85.05,23580.0
2022-06-07 10:15:00,85.39,85.42,85.2,85.28,15162.0,85.39,85.42,85.2,85.28,15162.0
2022-06-07 10:20:00,85.26,85.76,85.26,85.42,52098.0,85.26,85.76,85.26,85.42,52098.0
2022-06-07 10:25:00,85.42,85.83,85.42,85.76,18318.0,85.42,85.83,85.42,85.76,18318.0
2022-06-07 10:30:00,85.89,86.33,85.87,86.28,79338.0,85.89,86.33,85.87,86.28,79338.0
2022-06-07 10:35:00,86.28,86.57,86.28,86.51,45666.0,86.28,86.57,86.28,86.51,45666.0
2022-06-07 10:40:00,86.51,86.97,86.48,86.85,44424.0,86.51,86.97,86.48,86.85,44424.0
2022-06-07 10:45:00,86.9,87.44,86.9,87.37,55314.0,86.9,87.44,86.9,87.37,55314.0
2022-06-07 10:50:00,87.34,87.49,87.3,87.44,123006.0,87.34,87.49,87.3,87.44,123006.0
2022-06-07 10:55:00,87.46,87.67,87.35,87.39,151230.0,87.46,87.67,87.35,87.39,151230.0
2022-06-07 11:00:00,87.42,87.64,87.2,87.57,149190.0,87.42,87.64,87.2,87.57,149190.0
2022-06-07 11:05:00,87.64,87.73,87.51,87.58,121578.0,87.64,87.73,87.51,87.58,121578.0
2022-06-07 11:10:00,87.61,87.93,87.6,87.77,64524.0,87.61,87.93,87.6,87.77,64524.0
2022-06-07 11:15:00,87.78,88.01,87.57,87.59,67194.0,87.78,88.01,87.57,87.59,67194.0
2022-06-07 11:20:00,87.64,87.82,87.23,87.35,28056.0,87.64,87.82,87.23,87.35,28056.0
2022-06-07 11:25:00,87.31,87.36,86.98,86.98,20916.0,87.31,87.36,86.98,86.98,20916.0
2022-06-07 11:30:00,87.02,87.17,86.93,87.06,28200.0,87.02,87.17,86.93,87.06,28200.0
2022-06-07 11:35:00,87.03,87.28,86.88,87.19,31512.0,87.03,87.28,86.88,87.19,31512.0
2022-06-07 11:40:00,87.2,87.24,87.08,87.24,15744.0,87.2,87.24,87.08,87.24,15744.0
2022-06-07 11:45:00,87.19,87.26,86.87,87.03,20922.0,87.19,87.26,86.87,87.03,20922.0
2022-06-07 11:50:00,86.84,87.21,86.83,87.03,25980.0,86.84,87.21,86.83,87.03,25980.0
2022-06-07 11:55:00,86.97,87.37,86.97,87.37,10356.0,86.97,87.37,86.97,87.37,10356.0
2022-06-07 12:00:00,87.44,87.74,87.43,87.51,30066.0,87.44,87.74,87.43,87.51,30066.0
2022-06-07 12:05:00,87.46,87.47,87.25,87.4,31344.0,87.46,87.47,87.25,87.4,31344.0
2022-06-07 12:10:00,87.43,87.43,87.3,87.41,7722.0,87.43,87.43,87.3,87.41,7722.0
2022-06-07 12:15:00,87.27,87.27,87.02,87.02,23298.0,87.27,87.27,87.02,87.02,23298.0
2022-06-07 12:20:00,86.99,87.08,86.9,87.08,23298.0,86.99,87.08,86.9,87.08,23298.0
2022-06-07 12:25:00,87.05,87.19,87.05,87.05,5622.0,87.05,87.19,87.05,87.05,5622.0
2022-06-07 12:30:00,87.05,87.2,86.98,87.2,13782.0,87.05,87.2,86.98,87.2,13782.0
2022-06-07 12:35:00,87.13,87.31,87.13,87.31,7224.0,87.13,87.31,87.13,87.31,7224.0
2022-06-07 12:40:00,87.31,87.52,87.29,87.42,17688.0,87.31,87.52,87.29,87.42,17688.0
2022-06-07 12:45:00,87.57,87.58,87.48,87.58,18600.0,87.57,87.58,87.48,87.58,18600.0
2022-06-07 12:50:00,87.48,87.56,87.3,87.47,10434.0,87.48,87.56,87.3,87.47,10434.0
2022-06-07 12:55:00,87.45,87.54,87.43,87.54,51768.0,87.45,87.54,87.43,87.54,51768.0
2022-06-07 13:00:00,87.5,87.61,87.41,87.61,18132.0,87.5,87.61,87.41,87.61,18132.0
2022-06-07 13:05:00,87.62,87.81,87.53,87.81,16314.0,87.62,87.81,87.53,87.81,16314.0
2022-06-07 13:10:00,87.77,87.77,87.56,87.58,19098.0,87.77,87.77,87.56,87.58,19098.0
2022-06-07 13:15:00,87.54,87.55,87.43,87.48,7914.0,87.54,87.55,87.43,87.48,7914.0
2022-06-07 13:20:00,87.55,87.74,87.52,87.68,57834.0,87.55,87.74,87.52,87.68,57834.0
2022-06-07 13:25:00,87.71,87.92,87.68,87.92,18438.0,87.71,87.92,87.68,87.92,18438.0
2022-06-07 13:30:00,87.92,87.92,87.77,87.8,25752.0,87.92,87.92,87.77,87.8,25752.0
2022-06-07 13:35:00,87.76,87.78,87.61,87.67,8394.0,87.76,87.78,87.61,87.67,8394.0
2022-06-07 13:40:00,87.67,87.73,87.65,87.67,12678.0,87.67,87.73,87.65,87.67,12678.0
2022-06-07 13:45:00,87.7,87.78,87.63,87.71,15804.0,87.7,87.78,87.63,87.71,15804.0
2022-06-07 13:50:00,87.77,87.87,87.77,87.86,10320.0,87.77,87.87,87.77,87.86,10320.0
2022-06-07 13:55:00,87.78,87.79,87.61,87.75,23982.0,87.78,87.79,87.61,87.75,23982.0
2022-06-07 14:00:00,87.72,87.79,87.69,87.7,5286.0,87.72,87.79,87.69,87.7,5286.0
2022-06-07 14:05:00,87.8,87.92,87.7,87.83,40050.0,87.8,87.92,87.7,87.83,40050.0
2022-06-07 14:10:00,87.91,87.91,87.81,87.91,6486.0,87.91,87.91,87.81,87.91,6486.0
2022-06-07 14:15:00,87.9,87.94,87.82,87.85,13302.0,87.9,87.94,87.82,87.85,13302.0
2022-06-07 14:20:00,87.86,87.92,87.81,87.83,8466.0,87.86,87.92,87.81,87.83,8466.0
2022-06-07 14:25:00,87.87,88.08,87.87,88.01,42792.0,87.87,88.08,87.87,88.01,42792.0
2022-06-07 14:30:00,87.98,87.98,87.88,87.88,8658.0,87.98,87.98,87.88,87.88,8658.0
2022-06-07 14:35:00,88.02,88.15,87.98,88.08,33330.0,88.02,88.15,87.98,88.08,33330.0
2022-06-07 14:40:00,88.02,88.05,87.77,87.8,13200.0,88.02,88.05,87.77,87.8,13200.0
2022-06-07 14:45:00,87.96,87.96,87.8,87.92,7800.0,87.96,87.96,87.8,87.92,7800.0
2022-06-07 14:50:00,87.91,87.93,87.88,87.91,21654.0,87.91,87.93,87.88,87.91,21654.0
2022-06-07 14:55:00,87.92,87.92,87.79,87.81,5970.0,87.92,87.92,87.79,87.81,5970.0
2022-06-07 15:00:00,87.87,88.07,87.87,88.04,18072.0,87.87,88.07,87.87,88.04,18072.0
2022-06-07 15:05:00,87.99,88.12,87.99,88.08,22110.0,87.99,88.12,87.99,88.08,22110.0
2022-06-07 15:10:00,88.1,88.1,87.96,88.0,19956.0,88.1,88.1,87.96,88.0,19956.0
2022-06-07 15:15:00,88.06,88.07,88.0,88.05,8988.0,88.06,88.07,88.0,88.05,8988.0
2022-06-07 15:20:00,88.02,88.08,87.72,87.73,21264.0,88.02,88.08,87.72,87.73,21264.0
2022-06-07 15:25:00,87.69,87.96,87.69,87.86,22920.0,87.69,87.96,87.69,87.86,22920.0
2022-06-07 15:30:00,87.76,87.87,87.65,87.79,31458.0,87.76,87.87,87.65,87.79,31458.0
2022-06-07 15:35:00,87.77,87.84,87.73,87.75,34722.0,87.77,87.84,87.73,87.75,34722.0
2022-06-07 15:40:00,87.71,87.9,87.69,87.9,47688.0,87.71,87.9,87.69,87.9,47688.0
2022-06-07 15:45:00,87.85,88.0,87.83,87.95,84672.0,87.85,88.0,87.83,87.95,84672.0
2022-06-07 15:50:00,87.93,88.02,87.87,87.93,84288.0,87.93,88.02,87.87,87.93,84288.0
2022-06-07 15:55:00,87.92,87.97,87.79,87.81,169188.0,87.92,87.97,87.79,87.81,169188.0
2022-06-08 09:30:00,87.58,87.9,87.21,87.57,85740.0,87.58,87.9,87.21,87.57,85740.0
2022-06-08 09:35:00,87.57,88.15,87.57,88.02,27198.0,87.57,88.15,87.57,88.02,27198.0
2022-06-08 09:40:00,88.01,88.5,87.67,88.33,63438.0,88.01,88.5,87.67,88.33,63438.0
2022-06-08 09:45:00,88.13,89.14,88.13,89.07,92940.0,88.13,89.14,88.13,89.07,92940.0
2022-06-08 09:50:00,89.07,89.09,88.55,89.02,83418.0,89.07,89.09,88.55,89.02,83418.0
2022-06-08 09:55:00,88.92,89.03,88.28,88.33,60522.0,88.92,89.03,88.28,88.33,60522.0
2022-06-08 10:00:00,88.29,88.29,87.99,88.07,28818.0,88.29,88.29,87.99,88.07,28818.0
2022-06-08 10:05:00,88.08,88.15,87.97,88.15,29538.0,88.08,88.15,87.97,88.15,29538.0
2022-06-08 10:10:00,88.07,88.18,87.83,87.91,18822.0,88.07,88.18,87.83,87.91,18822.0
2022-06-08 10:15:00,87.86,88.05,87.75,88.0,31518.0,87.86,88.05,87.75,88.0,31518.0
2022-06-08 10:20:00,88.14,88.49,88.12,88.46,28146.0,88.14,88.49,88.12,88.46,28146.0
2022-06-08 10:25:00,88.42,88.58,88.04,88.2,20400.0,88.42,88.58,88.04,88.2,20400.0
2022-06-08 10:30:00,88.07,88.21,88.0,88.12,5946.0,88.07,88.21,88.0,88.12,5946.0
2022-06-08 10:35:00,88.06,88.19,87.89,88.02,8358.0,88.06,88.19,87.89,88.02,8358.0
2022-06-08 10:40:00,88.06,88.14,87.56,87.66,30282.0,88.06,88.14,87.56,87.66,30282.0
2022-06-08 10:45:00,87.72,87.98,87.7,87.92,14352.0,87.72,87.98,87.7,87.92,14352.0
2022-06-08 10:50:00,88.07,88.1,87.94,87.98,10344.0,88.07,88.1,87.94,87.98,10344.0
2022-06-08 10:55:00,87.96,87.96,87.6,87.84,25764.0,87.96,87.96,87.6,87.84,25764.0
2022-06-08 11:00:00,87.79,87.85,87.55,87.55,7500.0,87.79,87.85,87.55,87.55,7500.0
2022-06-08 11:05:00,87.79,87.97,87.79,87.84,8790.0,87.79,87.97,87.79,87.84,8790.0
2022-06-08 11:10:00,87.74,87.82,87.67,87.68,13800.0,87.74,87.82,87.67,87.68,13800.0
2022-06-08 11:15:00,87.76,87.99,87.75,87.9,10860.0,87.76,87.99,87.75,87.9,10860.0
2022-06-08 11:20:00,87.97,87.97,87.82,87.95,18864.0,87.97,87.97,87.82,87.95,18864.0
2022-06-08 11:25:00,87.91,88.05,87.91,88.02,3264.0,87.91,88.05,87.91,88.02,3264.0
2022-06-08 11:30:00,88.01,88.28,87.97,88.11,13212.0,88.01,88.28,87.97,88.11,13212.0
2022-06-08 11:35:00,87.99,88.04,87.92,88.04,5220.0,87.99,88.04,87.92,88.04,5220.0
2022-06-08 11:40:00,87.92,87.94,87.66,87.66,12264.0,87.92,87.94,87.66,87.66,12264.0
2022-06-08 11:45:00,87.75,87.87,87.75,87.81,12726.0,87.75,87.87,87.75,87.81,12726.0
2022-06-08 11:50:00,87.71,87.78,87.63,87.63,57408.0,87.71,87.78,87.63,87.63,57408.0
2022-06-08 11:55:00,87.63,87.95,87.55,87.84,41442.0,87.63,87.95,87.55,87.84,41442.0
2022-06-08 12:00:00,87.83,88.08,87.82,88.02,20586.0,87.83,88.08,87.82,88.02,20586.0
2022-06-08 12:05:00,88.03,88.03,87.88,88.01,9012.0,88.03,88.03,87.88,88.01,9012.0
2022-06-08 12:10:00,87.94,87.94,87.71,87.81,32634.0,87.94,87.94,87.71,87.81,32634.0
2022-06-08 12:15:00,87.87,87.91,87.78,87.78,25524.0,87.87,87.91,87.78,87.78,25524.0
2022-06-08 12:20:00,87.5,87.6,87.48,87.58,12810.0,87.5,87.6,87.48,87.58,12810.0
2022-06-08 12:25:00,87.64,87.64,87.52,87.64,7200.0,87.64,87.64,87.52,87.64,7200.0
2022-06-08 12:30:00,87.66,87.77,87.55,87.66,18360.0,87.66,87.77,87.55,87.66,18360.0
2022-06-08 12:35:00,87.58,87.59,87.43,87.43,19002.0,87.58,87.59,87.43,87.43,19002.0
2022-06-08 12:40:00,87.36,87.61,87.35,87.36,11400.0,87.36,87.61,87.35,87.36,11400.0
2022-06-08 12:45:00,87.33,87.46,87.26,87.46,25182.0,87.33,87.46,87.26,87.46,25182.0
2022-06-08 12:50:00,87.35,87.5,87.35,87.5,20538.0,87.35,87.5,87.35,87.5,20538.0
2022-06-08 12:55:00,87.59,87.96,87.59,87.9,50274.0,87.59,87.96,87.59,87.9,50274.0
2022-06-08 13:00:00,87.83,87.85,87.5,87.6,20364.0,87.83,87.85,87.5,87.6,20364.0
2022-06-08 13:05:00,87.6,87.6,87.6,87.6,876.0,87.6,87.6,87.6,87.6,876.0
2022-06-08 13:10:00,87.69,87.69,87.55,87.55,14700.0,87.69,87.69,87.55,87.55,14700.0
2022-06-08 13:15:00,87.52,87.57,87.45,87.57,8556.0,87.52,87.57,87.45,87.57,8556.0
2022-06-08 13:20:00,87.49,87.54,87.46,87.46,16782.0,87.49,87.54,87.46,87.46,16782.0
2022-06-08 13:25:00,87.49,87.49,87.35,87.43,11124.0,87.49,87.49,87.35,87.43,11124.0
2022-06-08 13:30:00,87.45,87.45,87.17,87.24,13770.0,87.45,87.45,87.17,87.24,13770.0
2022-06-08 13:35:00,87.25,87.25,86.98,87.03,21924.0,87.25,87.25,86.98,87.03,21924.0
2022-06-08 13:40:00,87.08,87.24,87.02,87.24,12960.0,87.08,87.24,87.02,87.24,12960.0
2022-06-08 13:45:00,87.19,87.39,87.19,87.36,7620.0,87.19,87.39,87.19,87.36,7620.0
2022-06-08 13:50:00,87.34,87.48,87.25,87.48,7920.0,87.34,87.48,87.25,87.48,7920.0
2022-06-08 13:55:00,87.46,87.68,87.46,87.58,32016.0,87.46,87.68,87.46,87.58,32016.0
2022-06-08 14:00:00,87.58,87.87,87.58,87.82,6336.0,87.58,87.87,87.58,87.82,6336.0
2022-06-08 14:05:00,87.76,87.83,87.69,87.76,11376.0,87.76,87.83,87.69,87.76,11376.0
2022-06-08 14:10:00,87.67,87.77,87.65,87.71,10230.0,87.67,87.77,87.65,87.71,10230.0
2022-06-08 14:15:00,87.75,87.75,87.58,87.58,10830.0,87.75,87.75,87.58,87.58,10830.0
2022-06-08 14:20:00,87.63,87.66,87.55,87.64,9276.0,87.63,87.66,87.55,87.64,9276.0
2022-06-08 14:25:00,87.57,87.57,87.42,87.42,8520.0,87.57,87.57,87.42,87.42,8520.0
2022-06-08 14:30:00,87.5,87.55,87.48,87.55,8730.0,87.5,87.55,87.48,87.55,8730.0
2022-06-08 14:35:00,87.46,87.51,87.39,87.46,13332.0,87.46,87.51,87.39,87.46,13332.0
2022-06-08 14:40:00,87.54,87.7,87.5,87.62,14430.0,87.54,87.7,87.5,87.62,14430.0
2022-06-08 14:45:00,87.71,87.71,87.57,87.57,6600.0,87.71,87.71,87.57,87.57,6600.0
2022-06-08 14:50:00,87.69,87.69,87.56,87.57,14400.0,87.69,87.69,87.56,87.57,14400.0
2022-06-08 14:55:00,87.55,87.55,87.41,87.46,17700.0,87.55,87.55,87.41,87.46,17700.0
2022-06-08 15:00:00,87.4,87.54,87.4,87.5,17238.0,87.4,87.54,87.4,87.5,17238.0
2022-06-08 15:05:00,87.51,87.51,87.36,87.47,9870.0,87.51,87.51,87.36,87.47,9870.0
2022-06-08 15:10:00,87.43,87.6,87.43,87.54,8700.0,87.43,87.6,87.43,87.54,8700.0
2022-06-08 15:15:00,87.53,87.63,87.48,87.55,14400.0,87.53,87.63,87.48,87.55,14400.0
2022-06-08 15:20:00,87.56,87.7,87.55,87.7,4800.0,87.56,87.7,87.55,87.7,4800.0
2022-06-08 15:25:00,87.7,87.73,87.52,87.52,22002.0,87.7,87.73,87.52,87.52,22002.0
2022-06-08 15:30:00,87.55,87.66,87.43,87.56,32622.0,87.55,87.66,87.43,87.56,32622.0
2022-06-08 15:35:00,87.58,87.66,87.52,87.57,25302.0,87.58,87.66,87.52,87.57,25302.0
2022-06-08 15:40:00,87.56,87.57,87.41,87.42,39000.0,87.56,87.57,87.41,87.42,39000.0
2022-06-08 15:45:00,87.42,87.5,87.17,87.23,68802.0,87.42,87.5,87.17,87.23,68802.0
2022-06-08 15:50:00,87.23,87.41,87.11,87.13,114576.0,87.23,87.41,87.11,87.13,114576.0
2022-06-08 15:55:00,87.18,87.48,87.18,87.48,139440.0,87.18,87.48,87.18,87.48,139440.0
2022-06-09 09:30:00,86.79,87.12,86.33,86.5,88242.0,86.79,87.12,86.33,86.5,88242.0
2022-06-09 09:35:00,86.67,86.67,86.17,86.18,33822.0,86.67,86.67,86.17,86.18,33822.0
2022-06-09 09:40:00,86.33,86.39,85.68,85.99,62760.0,86.33,86.39,85.68,85.99,62760.0
2022-06-09 09:45:00,85.93,86.98,85.88,86.89,58884.0,85.93,86.98,85.88,86.89,58884.0
2022-06-09 09:50:00,86.74,87.63,86.71,87.63,18366.0,86.74,87.63,86.71,87.63,18366.0
2022-06-09 09:55:00,87.41,87.92,87.4,87.68,365394.0,87.41,87.92,87.4,87.68,365394.0
2022-06-09 10:00:00,87.59,87.64,87.34,87.45,26130.0,87.59,87.64,87.34,87.45,26130.0
2022-06-09 10:05:00,87.44,87.44,87.19,87.33,27732.0,87.44,87.44,87.19,87.33,27732.0
2022-06-09 10:10:00,87.22,87.74,87.22,87.72,57972.0,87.22,87.74,87.22,87.72,57972.0
2022-06-09 10:15:00,87.85,87.91,87.47,87.47,34302.0,87.85,87.91,87.47,87.47,34302.0
2022-06-09 10:20:00,87.72,87.72,87.63,87.63,1200.0,87.72,87.72,87.63,87.63,1200.0
2022-06-09 10:25:00,87.54,87.79,87.45,87.79,59700.0,87.54,87.79,87.45,87.79,59700.0
2022-06-09 10:30:00,87.92,88.0,87.76,87.76,35766.0,87.92,88.0,87.76,87.76,35766.0
2022-06-09 10:35:00,87.8,87.97,87.8,87.92,2040.0,87.8,87.97,87.8,87.92,2040.0
2022-06-09 10:40:00,87.95,87.95,87.75,87.95,19278.0,87.95,87.95,87.75,87.95,19278.0
2022-06-09 10:45:00,88.0,88.0,87.68,87.96,71976.0,88.0,88.0,87.68,87.96,71976.0
2022-06-09 10:50:00,87.79,87.79,87.48,87.48,14850.0,87.79,87.79,87.48,87.48,14850.0
2022-06-09 10:55:00,87.45,87.74,87.45,87.72,15426.0,87.45,87.74,87.45,87.72,15426.0
2022-06-09 11:00:00,87.5,87.54,87.34,87.4,7494.0,87.5,87.54,87.34,87.4,7494.0
2022-06-09 11:05:00,87.36,87.41,87.02,87.3,22062.0,87.36,87.41,87.02,87.3,22062.0
2022-06-09 11:10:00,87.37,87.5,87.12,87.15,22674.0,87.37,87.5,87.12,87.15,22674.0
2022-06-09 11:15:00,87.16,87.16,87.0,87.03,13056.0,87.16,87.16,87.0,87.03,13056.0
2022-06-09 11:20:00,87.01,87.22,86.97,87.11,19476.0,87.01,87.22,86.97,87.11,19476.0
2022-06-09 11:25:00,87.11,87.17,87.1,87.14,21600.0,87.11,87.17,87.1,87.14,21600.0
2022-06-09 11:30:00,87.21,87.52,87.2,87.52,17298.0,87.21,87.52,87.2,87.52,17298.0
2022-06-09 11:35:00,87.5,87.67,87.4,87.41,16884.0,87.5,87.67,87.4,87.41,16884.0
2022-06-09 11:40:00,87.45,87.84,87.45,87.75,17910.0,87.45,87.84,87.45,87.75,17910.0
2022-06-09 11:45:00,87.75,88.08,87.42,87.42,150150.0,87.75,88.08,87.42,87.42,150150.0
2022-06-09 11:50:00,87.34,87.62,87.34,87.54,9540.0,87.34,87.62,87.34,87.54,9540.0
2022-06-09 11:55:00,87.59,87.65,87.46,87.65,18732.0,87.59,87.65,87.46,87.65,18732.0
2022-06-09 12:00:00,87.67,87.67,87.48,87.48,8190.0,87.67,87.67,87.48,87.48,8190.0
2022-06-09 12:05:00,87.5,87.6,87.4,87.41,23286.0,87.5,87.6,87.4,87.41,23286.0
2022-06-09 12:10:00,87.43,87.43,87.25,87.31,10080.0,87.43,87.43,87.25,87.31,10080.0
2022-06-09 12:15:00,87.3,87.42,87.3,87.35,9000.0,87.3,87.42,87.3,87.35,9000.0
2022-06-09 12:20:00,87.45,87.48,87.44,87.48,2700.0,87.45,87.48,87.44,87.48,2700.0
2022-06-09 12:25:00,87.41,87.41,87.3,87.31,7356.0,87.41,87.41,87.3,87.31,7356.0
2022-06-09 12:30:00,87.42,87.43,87.29,87.29,3894.0,87.42,87.43,87.29,87.29,3894.0
2022-06-09 12:35:00,87.23,87.32,87.17,87.32,7200.0,87.23,87.32,87.17,87.32,7200.0
2022-06-09 12:40:00,87.31,87.71,87.31,87.66,22620.0,87.31,87.71,87.31,87.66,22620.0
2022-06-09 12:45:00,87.62,87.94,87.55,87.92,30000.0,87.62,87.94,87.55,87.92,30000.0
2022-06-09 12:50:00,87.93,87.93,87.46,87.46,13578.0,87.93,87.93,87.46,87.46,13578.0
2022-06-09 12:55:00,87.43,87.59,87.33,87.49,14136.0,87.43,87.59,87.33,87.49,14136.0
2022-06-09 13:00:00,87.5,87.51,87.5,87.51,3876.0,87.5,87.51,87.5,87.51,3876.0
2022-06-09 13:05:00,87.58,87.75,87.58,87.75,18048.0,87.58,87.75,87.58,87.75,18048.0
2022-06-09 13:10:00,87.77,87.88,87.71,87.74,8280.0,87.77,87.88,87.71,87.74,8280.0
2022-06-09 13:15:00,87.51,87.56,87.51,87.56,1200.0,87.51,87.56,87.51,87.56,1200.0
2022-06-09 13:20:00,87.5,87.53,87.42,87.53,2154.0,87.5,87.53,87.42,87.53,2154.0
2022-06-09 13:25:00,87.48,87.48,87.48,87.48,1494.0,87.48,87.48,87.48,87.48,1494.0
2022-06-09 13:30:00,87.44,87.44,87.26,87.34,12000.0,87.44,87.44,87.26,87.34,12000.0
2022-06-09 13:35:00,87.33,87.38,87.26,87.33,8598.0,87.33,87.38,87.26,87.33,8598.0
2022-06-09 13:40:00,87.34,87.34,87.26,87.3,4800.0,87.34,87.34,87.26,87.3,4800.0
2022-06-09 13:45:00,87.29,87.35,87.26,87.35,5886.0,87.29,87.35,87.26,87.35,5886.0
2022-06-09 13:50:00,87.42,87.43,87.37,87.43,8676.0,87.42,87.43,87.37,87.43,8676.0
2022-06-09 13:55:00,87.37,87.45,87.37,87.43,3876.0,87.37,87.45,87.37,87.43,3876.0
2022-06-09 14:00:00,87.39,87.47,87.22,87.23,7170.0,87.39,87.47,87.22,87.23,7170.0
2022-06-09 14:05:00,87.3,87.3,87.21,87.21,5382.0,87.3,87.3,87.21,87.21,5382.0
2022-06-09 14:10:00,87.25,87.28,87.08,87.28,12762.0,87.25,87.28,87.08,87.28,12762.0
2022-06-09 14:15:00,87.22,87.31,87.22,87.3,20790.0,87.22,87.31,87.22,87.3,20790.0
2022-06-09 14:20:00,87.42,87.42,87.14,87.14,3600.0,87.42,87.42,87.14,87.14,3600.0
2022-06-09 14:25:00,87.16,87.36,87.16,87.36,6900.0,87.16,87.36,87.16,87.36,6900.0
2022-06-09 14:30:00,87.3,87.3,87.15,87.16,3642.0,87.3,87.3,87.15,87.16,3642.0
2022-06-09 14:35:00,87.11,87.11,86.89,86.93,12432.0,87.11,87.11,86.89,86.93,12432.0
2022-06-09 14:40:00,86.97,87.09,86.95,86.97,9366.0,86.97,87.09,86.95,86.97,9366.0
2022-06-09 14:45:00,86.87,87.0,86.87,86.96,7200.0,86.87,87.0,86.87,86.96,7200.0
2022-06-09 14:50:00,87.0,87.01,86.72,86.72,45900.0,87.0,87.01,86.72,86.72,45900.0
2022-06-09 14:55:00,86.72,86.93,86.71,86.81,36216.0,86.72,86.93,86.71,86.81,36216.0
2022-06-09 15:00:00,86.83,86.83,86.4,86.4,21402.0,86.83,86.83,86.4,86.4,21402.0
2022-06-09 15:05:00,86.46,86.49,86.39,86.46,11904.0,86.46,86.49,86.39,86.46,11904.0
2022-06-09 15:10:00,86.44,86.49,86.29,86.34,33882.0,86.44,86.49,86.29,86.34,33882.0
2022-06-09 15:15:00,86.42,86.58,86.4,86.58,15600.0,86.42,86.58,86.4,86.58,15600.0
2022-06-09 15:20:00,86.56,86.58,86.35,86.42,18222.0,86.56,86.58,86.35,86.42,18222.0
2022-06-09 15:25:00,86.47,86.48,86.18,86.18,31548.0,86.47,86.48,86.18,86.18,31548.0
2022-06-09 15:30:00,86.15,86.48,86.15,86.41,34020.0,86.15,86.48,86.15,86.41,34020.0
2022-06-09 15:35:00,86.41,86.55,86.35,86.49,27546.0,86.41,86.55,86.35,86.49,27546.0
2022-06-09 15:40:00,86.51,86.6,86.37,86.41,44832.0,86.51,86.6,86.37,86.41,44832.0
2022-06-09 15:45:00,86.4,86.42,86.23,86.31,88158.0,86.4,86.42,86.23,86.31,88158.0
2022-06-09 15:50:00,86.27,86.49,86.09,86.27,117786.0,86.27,86.49,86.09,86.27,117786.0
2022-06-09 15:55:00,86.37,86.4,86.02,86.02,238650.0,86.37,86.4,86.02,86.02,238650.0
2022-06-10 09:30:00,84.47,84.58,83.17,83.2,199554.0,84.47,84.58,83.17,83.2,199554.0
2022-06-10 09:35:00,83.34,83.63,83.07,83.31,128088.0,83.34,83.63,83.07,83.31,128088.0
2022-06-10 09:40:00,83.42,83.92,83.02,83.8,114780.0,83.42,83.92,83.02,83.8,114780.0
2022-06-10 09:45:00,83.83,84.64,83.75,84.49,146508.0,83.83,84.64,83.75,84.49,146508.0
2022-06-10 09:50:00,84.5,84.7,83.71,83.84,73884.0,84.5,84.7,83.71,83.84,73884.0
2022-06-10 09:55:00,83.83,84.08,83.64,83.93,109914.0,83.83,84.08,83.64,83.93,109914.0
2022-06-10 10:00:00,83.92,83.92,83.38,83.4,71568.0,83.92,83.92,83.38,83.4,71568.0
2022-06-10 10:05:00,83.46,83.67,83.26,83.47,60018.0,83.46,83.67,83.26,83.47,60018.0
2022-06-10 10:10:00,83.45,83.57,83.22,83.5,47340.0,83.45,83.57,83.22,83.5,47340.0
2022-06-10 10:15:00,83.39,84.09,83.39,83.59,33582.0,83.39,84.09,83.39,83.59,33582.0
2022-06-10 10:20:00,83.8,83.8,83.29,83.58,31740.0,83.8,83.8,83.29,83.58,31740.0
2022-06-10 10:25:00,83.48,83.77,83.36,83.36,32094.0,83.48,83.77,83.36,83.36,32094.0
2022-06-10 10:30:00,83.33,83.5,83.13,83.13,39636.0,83.33,83.5,83.13,83.13,39636.0
2022-06-10 10:35:00,83.19,83.49,82.93,83.49,210870.0,83.19,83.49,82.93,83.49,210870.0
2022-06-10 10:40:00,83.5,83.57,83.18,83.44,53808.0,83.5,83.57,83.18,83.44,53808.0
2022-06-10 10:45:00,83.47,83.47,83.14,83.31,18336.0,83.47,83.47,83.14,83.31,18336.0
2022-06-10 10:50:00,83.31,83.5,83.19,83.28,49500.0,83.31,83.5,83.19,83.28,49500.0
2022-06-10 10:55:00,83.24,83.3,82.93,82.93,25644.0,83.24,83.3,82.93,82.93,25644.0
2022-06-10 11:00:00,82.96,83.16,82.69,83.16,58848.0,82.96,83.16,82.69,83.16,58848.0
2022-06-10 11:05:00,83.08,83.08,82.92,82.97,37938.0,83.08,83.08,82.92,82.97,37938.0
2022-06-10 11:10:00,82.94,82.94,82.67,82.83,37914.0,82.94,82.94,82.67,82.83,37914.0
2022-06-10 11:15:00,82.91,83.13,82.78,83.13,50418.0,82.91,83.13,82.78,83.13,50418.0
2022-06-10 11:20:00,83.14,83.2,82.96,83.03,28800.0,83.14,83.2,82.96,83.03,28800.0
2022-06-10 11:25:00,82.99,82.99,82.6,82.71,48522.0,82.99,82.99,82.6,82.71,48522.0
2022-06-10 11:30:00,82.74,82.79,82.64,82.72,27396.0,82.74,82.79,82.64,82.72,27396.0
2022-06-10 11:35:00,82.73,82.73,82.59,82.59,13800.0,82.73,82.73,82.59,82.59,13800.0
2022-06-10 11:40:00,82.61,82.81,82.59,82.75,33900.0,82.61,82.81,82.59,82.75,33900.0
2022-06-10 11:45:00,82.78,82.84,82.63,82.63,24000.0,82.78,82.84,82.63,82.63,24000.0
2022-06-10 11:50:00,82.61,82.66,82.54,82.54,52026.0,82.61,82.66,82.54,82.54,52026.0
2022-06-10 11:55:00,82.54,82.68,82.2,82.68,107940.0,82.54,82.68,82.2,82.68,107940.0
2022-06-10 12:00:00,82.67,82.69,82.52,82.52,35646.0,82.67,82.69,82.52,82.52,35646.0
2022-06-10 12:05:00,82.47,82.71,82.47,82.61,39126.0,82.47,82.71,82.47,82.61,39126.0
2022-06-10 12:10:00,82.57,82.61,82.3,82.3,27276.0,82.57,82.61,82.3,82.3,27276.0
2022-06-10 12:15:00,82.23,82.23,82.05,82.19,31860.0,82.23,82.23,82.05,82.19,31860.0
2022-06-10 12:20:00,82.19,82.29,82.12,82.12,29484.0,82.19,82.29,82.12,82.12,29484.0
2022-06-10 12:25:00,82.12,82.15,81.91,82.07,34692.0,82.12,82.15,81.91,82.07,34692.0
2022-06-10 12:30:00,82.02,82.25,82.0,82.09,27924.0,82.02,82.25,82.0,82.09,27924.0
2022-06-10 12:35:00,82.14,82.34,82.1,82.34,25872.0,82.14,82.34,82.1,82.34,25872.0
2022-06-10 12:40:00,82.33,82.71,82.33,82.69,102366.0,82.33,82.71,82.33,82.69,102366.0
2022-06-10 12:45:00,82.71,82.73,82.37,82.4,47814.0,82.71,82.73,82.37,82.4,47814.0
2022-06-10 12:50:00,82.35,82.35,82.12,82.12,27870.0,82.35,82.35,82.12,82.12,27870.0
2022-06-10 12:55:00,82.14,82.32,82.09,82.31,35970.0,82.14,82.32,82.09,82.31,35970.0
2022-06-10 13:00:00,82.34,82.4,82.17,82.17,16500.0,82.34,82.4,82.17,82.17,16500.0
2022-06-10 13:05:00,82.17,82.31,82.09,82.11,29880.0,82.17,82.31,82.09,82.11,29880.0
2022-06-10 13:10:00,82.11,82.11,81.87,81.94,117930.0,82.11,82.11,81.87,81.94,117930.0
2022-06-10 13:15:00,81.88,82.05,81.88,82.05,291204.0,81.88,82.05,81.88,82.05,291204.0
2022-06-10 13:20:00,82.01,82.06,81.9,81.96,61896.0,82.01,82.06,81.9,81.96,61896.0
2022-06-10 13:25:00,81.92,81.96,81.83,81.84,54822.0,81.92,81.96,81.83,81.84,54822.0
2022-06-10 13:30:00,81.88,81.88,81.72,81.85,57300.0,81.88,81.88,81.72,81.85,57300.0
2022-06-10 13:35:00,81.9,82.09,81.9,82.05,23220.0,81.9,82.09,81.9,82.05,23220.0
2022-06-10 13:40:00,82.09,82.3,82.03,82.25,32508.0,82.09,82.3,82.03,82.25,32508.0
2022-06-10 13:45:00,82.14,82.53,82.14,82.42,23466.0,82.14,82.53,82.14,82.42,23466.0
2022-06-10 13:50:00,82.49,82.59,82.2,82.25,37380.0,82.49,82.59,82.2,82.25,37380.0
2022-06-10 13:55:00,82.2,82.44,82.2,82.41,27936.0,82.2,82.44,82.2,82.41,27936.0
2022-06-10 14:00:00,82.41,82.41,82.19,82.29,21276.0,82.41,82.41,82.19,82.29,21276.0
2022-06-10 14:05:00,82.26,82.44,82.26,82.34,36474.0,82.26,82.44,82.26,82.34,36474.0
2022-06-10 14:10:00,82.4,82.4,82.19,82.3,16128.0,82.4,82.4,82.19,82.3,16128.0
2022-06-10 14:15:00,82.25,82.59,82.24,82.53,25212.0,82.25,82.59,82.24,82.53,25212.0
2022-06-10 14:20:00,82.52,82.58,82.45,82.56,29562.0,82.52,82.58,82.45,82.56,29562.0
2022-06-10 14:25:00,82.49,82.51,82.15,82.19,49920.0,82.49,82.51,82.15,82.19,49920.0
2022-06-10 14:30:00,82.23,82.41,82.13,82.29,62304.0,82.23,82.41,82.13,82.29,62304.0
2022-06-10 14:35:00,82.26,82.29,82.13,82.24,51294.0,82.26,82.29,82.13,82.24,51294.0
2022-06-10 14:40:00,82.22,82.28,82.0,82.22,49530.0,82.22,82.28,82.0,82.22,49530.0
2022-06-10 14:45:00,82.26,82.5,82.14,82.5,21810.0,82.26,82.5,82.14,82.5,21810.0
2022-06-10 14:50:00,82.51,82.51,82.32,82.41,21942.0,82.51,82.51,82.32,82.41,21942.0
2022-06-10 14:55:00,82.44,82.63,82.38,82.63,32304.0,82.44,82.63,82.38,82.63,32304.0
2022-06-10 15:00:00,82.6,82.72,82.35,82.39,33288.0,82.6,82.72,82.35,82.39,33288.0
2022-06-10 15:05:00,82.39,82.5,82.36,82.45,26964.0,82.39,82.5,82.36,82.45,26964.0
2022-06-10 15:10:00,82.45,82.86,82.44,82.85,45864.0,82.45,82.86,82.44,82.85,45864.0
2022-06-10 15:15:00,82.82,83.1,82.77,83.08,49590.0,82.82,83.1,82.77,83.08,49590.0
2022-06-10 15:20:00,83.03,83.11,82.79,83.0,66858.0,83.03,83.11,82.79,83.0,66858.0
2022-06-10 15:25:00,83.0,83.17,82.94,82.98,44910.0,83.0,83.17,82.94,82.98,44910.0
2022-06-10 15:30:00,82.95,83.02,82.74,82.76,77916.0,82.95,83.02,82.74,82.76,77916.0
2022-06-10 15:35:00,82.76,83.0,82.73,82.99,101178.0,82.76,83.0,82.73,82.99,101178.0
2022-06-10 15:40:00,82.98,83.03,82.71,82.8,70632.0,82.98,83.03,82.71,82.8,70632.0
2022-06-10 15:45:00,82.75,82.78,82.38,82.41,115206.0,82.75,82.78,82.38,82.41,115206.0
2022-06-10 15:50:00,82.35,82.63,82.31,82.53,164214.0,82.35,82.63,82.31,82.53,164214.0
2022-06-10 15:55:00,82.55,82.66,82.44,82.55,285114.0,82.55,82.66,82.44,82.55,285114.0
2022-06-13 09:30:00,79.08,80.33,78.81,79.89,307194.0,79.08,80.33,78.81,79.89,307194.0
2022-06-13 09:35:00,79.89,80.96,79.89,79.89,122976.0,79.89,80.96,79.89,79.89,122976.0
2022-06-13 09:40:00,79.89,79.91,79.28,79.72,166344.0,79.89,79.91,79.28,79.72,166344.0
2022-06-13 09:45:00,79.66,80.05,79.16,79.16,48690.0,79.66,80.05,79.16,79.16,48690.0
2022-06-13 09:50:00,79.14,79.36,79.0,79.27,70458.0,79.14,79.36,79.0,79.27,70458.0
2022-06-13 09:55:00,79.27,79.68,78.99,79.12,43764.0,79.27,79.68,78.99,79.12,43764.0
2022-06-13 10:00:00,79.31,79.78,79.23,79.78,87786.0,79.31,79.78,79.23,79.78,87786.0
2022-06-13 10:05:00,79.92,80.17,79.67,79.67,64302.0,79.92,80.17,79.67,79.67,64302.0
2022-06-13 10:10:00,79.8,79.82,79.37,79.38,54696.0,79.8,79.82,79.37,79.38,54696.0
2022-06-13 10:15:00,79.4,79.58,79.17,79.25,49260.0,79.4,79.58,79.17,79.25,49260.0
2022-06-13 10:20:00,79.29,79.33,78.92,78.92,62250.0,79.29,79.33,78.92,78.92,62250.0
2022-06-13 10:25:00,78.97,79.19,78.97,79.17,24858.0,78.97,79.19,78.97,79.17,24858.0
2022-06-13 10:30:00,79.16,79.16,78.75,78.79,76020.0,79.16,79.16,78.75,78.79,76020.0
2022-06-13 10:35:00,78.76,78.85,78.52,78.65,75336.0,78.76,78.85,78.52,78.65,75336.0
2022-06-13 10:40:00,78.69,78.69,78.19,78.27,50028.0,78.69,78.69,78.19,78.27,50028.0
2022-06-13 10:45:00,78.32,78.41,78.23,78.23,72864.0,78.32,78.41,78.23,78.23,72864.0
2022-06-13 10:50:00,78.22,78.42,78.21,78.33,85518.0,78.22,78.42,78.21,78.33,85518.0
2022-06-13 10:55:00,78.34,78.38,78.22,78.31,50250.0,78.34,78.38,78.22,78.31,50250.0
2022-06-13 11:00:00,78.31,78.38,77.54,77.63,156870.0,78.31,78.38,77.54,77.63,156870.0
2022-06-13 11:05:00,77.66,77.89,77.64,77.78,72162.0,77.66,77.89,77.64,77.78,72162.0
2022-06-13 11:10:00,77.78,78.16,77.62,77.98,107070.0,77.78,78.16,77.62,77.98,107070.0
2022-06-13 11:15:00,77.99,78.5,77.98,78.36,96006.0,77.99,78.5,77.98,78.36,96006.0
2022-06-13 11:20:00,78.49,78.93,78.44,78.91,56022.0,78.49,78.93,78.44,78.91,56022.0
2022-06-13 11:25:00,78.96,78.96,78.66,78.7,22350.0,78.96,78.96,78.66,78.7,22350.0
2022-06-13 11:30:00,78.78,78.9,78.67,78.82,18000.0,78.78,78.9,78.67,78.82,18000.0
2022-06-13 11:35:00,78.76,79.01,78.66,79.01,22872.0,78.76,79.01,78.66,79.01,22872.0
2022-06-13 11:40:00,79.03,79.27,78.96,79.17,29916.0,79.03,79.27,78.96,79.17,29916.0
2022-06-13 11:45:00,79.11,79.22,78.95,79.22,11142.0,79.11,79.22,78.95,79.22,11142.0
2022-06-13 11:50:00,79.1,79.15,78.86,79.12,42474.0,79.1,79.15,78.86,79.12,42474.0
2022-06-13 11:55:00,79.16,79.27,79.05,79.17,21900.0,79.16,79.27,79.05,79.17,21900.0
2022-06-13 12:00:00,79.22,79.27,79.05,79.05,37062.0,79.22,79.27,79.05,79.05,37062.0
2022-06-13 12:05:00,79.05,79.3,79.0,79.14,39852.0,79.05,79.3,79.0,79.14,39852.0
2022-06-13 12:10:00,79.17,79.54,79.17,79.46,19800.0,79.17,79.54,79.17,79.46,19800.0
2022-06-13 12:15:00,79.55,79.58,79.39,79.48,19530.0,79.55,79.58,79.39,79.48,19530.0
2022-06-13 12:20:00,79.61,79.76,79.58,79.76,57114.0,79.61,79.76,79.58,79.76,57114.0
2022-06-13 12:25:00,79.77,79.95,79.77,79.82,33048.0,79.77,79.95,79.77,79.82,33048.0
2022-06-13 12:30:00,79.82,80.06,79.81,80.06,15810.0,79.82,80.06,79.81,80.06,15810.0
2022-06-13 12:35:00,80.04,80.32,80.04,80.19,31218.0,80.04,80.32,80.04,80.19,31218.0
2022-06-13 12:40:00,80.29,80.29,79.97,79.97,48000.0,80.29,80.29,79.97,79.97,48000.0
2022-06-13 12:45:00,80.07,80.07,79.84,79.93,16200.0,80.07,80.07,79.84,79.93,16200.0
2022-06-13 12:50:00,79.89,80.03,79.67,79.77,17358.0,79.89,80.03,79.67,79.77,17358.0
2022-06-13 12:55:00,79.79,79.87,79.67,79.67,17640.0,79.79,79.87,79.67,79.67,17640.0
2022-06-13 13:00:00,79.64,79.64,79.52,79.6,10956.0,79.64,79.64,79.52,79.6,10956.0
2022-06-13 13:05:00,79.56,79.72,79.56,79.72,23460.0,79.56,79.72,79.56,79.72,23460.0
2022-06-13 13:10:00,79.77,79.86,79.75,79.82,31980.0,79.77,79.86,79.75,79.82,31980.0
2022-06-13 13:15:00,79.87,79.92,79.78,79.92,11418.0,79.87,79.92,79.78,79.92,11418.0
2022-06-13 13:20:00,79.87,79.92,79.77,79.77,19644.0,79.87,79.92,79.77,79.77,19644.0
2022-06-13 13:25:00,79.87,79.89,79.69,79.85,13824.0,79.87,79.89,79.69,79.85,13824.0
2022-06-13 13:30:00,79.81,80.0,79.81,79.91,28200.0,79.81,80.0,79.81,79.91,28200.0
2022-06-13 13:35:00,79.91,80.09,79.86,80.08,40464.0,79.91,80.09,79.86,80.08,40464.0
2022-06-13 13:40:00,80.08,80.13,79.93,80.07,90270.0,80.08,80.13,79.93,80.07,90270.0
2022-06-13 13:45:00,80.09,80.25,80.09,80.15,49506.0,80.09,80.25,80.09,80.15,49506.0
2022-06-13 13:50:00,80.2,80.56,80.19,80.25,32400.0,80.2,80.56,80.19,80.25,32400.0
2022-06-13 13:55:00,80.25,80.3,80.24,80.3,9000.0,80.25,80.3,80.24,80.3,9000.0
2022-06-13 14:00:00,80.24,80.28,80.16,80.27,27966.0,80.24,80.28,80.16,80.27,27966.0
2022-06-13 14:05:00,80.22,80.23,80.11,80.19,19998.0,80.22,80.23,80.11,80.19,19998.0
2022-06-13 14:10:00,80.11,80.11,79.85,79.95,10200.0,80.11,80.11,79.85,79.95,10200.0
2022-06-13 14:15:00,79.96,80.1,79.94,80.07,20400.0,79.96,80.1,79.94,80.07,20400.0
2022-06-13 14:20:00,80.12,80.18,79.89,79.89,27930.0,80.12,80.18,79.89,79.89,27930.0
2022-06-13 14:25:00,79.87,80.08,79.87,80.02,17244.0,79.87,80.08,79.87,80.02,17244.0
2022-06-13 14:30:00,80.05,80.1,79.88,80.06,19692.0,80.05,80.1,79.88,80.06,19692.0
2022-06-13 14:35:00,80.08,80.33,80.08,80.21,22734.0,80.08,80.33,80.08,80.21,22734.0
2022-06-13 14:40:00,80.25,80.36,80.12,80.12,18276.0,80.25,80.36,80.12,80.12,18276.0
2022-06-13 14:45:00,80.24,80.33,80.08,80.21,24300.0,80.24,80.33,80.08,80.21,24300.0
2022-06-13 14:50:00,80.13,80.27,80.08,80.27,21000.0,80.13,80.27,80.08,80.27,21000.0
2022-06-13 14:55:00,80.16,80.32,80.08,80.13,28332.0,80.16,80.32,80.08,80.13,28332.0
2022-06-13 15:00:00,80.08,80.33,80.05,80.33,24522.0,80.08,80.33,80.05,80.33,24522.0
2022-06-13 15:05:00,80.28,80.41,80.06,80.14,18348.0,80.28,80.41,80.06,80.14,18348.0
2022-06-13 15:10:00,80.12,80.12,79.95,80.06,51984.0,80.12,80.12,79.95,80.06,51984.0
2022-06-13 15:15:00,80.1,80.33,79.83,80.16,72498.0,80.1,80.33,79.83,80.16,72498.0
2022-06-13 15:20:00,80.08,80.19,79.89,79.96,56178.0,80.08,80.19,79.89,79.96,56178.0
2022-06-13 15:25:00,79.91,80.03,79.76,80.03,81408.0,79.91,80.03,79.76,80.03,81408.0
2022-06-13 15:30:00,80.02,80.15,79.75,79.92,166578.0,80.02,80.15,79.75,79.92,166578.0
2022-06-13 15:35:00,79.92,80.11,79.91,80.02,121254.0,79.92,80.11,79.91,80.02,121254.0
2022-06-13 15:40:00,80.06,80.11,79.9,80.0,134460.0,80.06,80.11,79.9,80.0,134460.0
2022-06-13 15:45:00,79.98,80.16,79.86,79.95,92346.0,79.98,80.16,79.86,79.95,92346.0
2022-06-13 15:50:00,79.98,80.0,79.7,79.84,205434.0,79.98,80.0,79.7,79.84,205434.0
2022-06-13 15:55:00,79.78,79.89,79.58,79.62,376044.0,79.78,79.89,79.58,79.62,376044.0
2022-06-14 09:30:00,80.3,81.13,80.21,81.08,114606.0,80.3,81.13,80.21,81.08,114606.0
2022-06-14 09:35:00,81.05,81.33,80.55,80.55,105090.0,81.05,81.33,80.55,80.55,105090.0
2022-06-14 09:40:00,80.43,80.6,79.7,79.83,31014.0,80.43,80.6,79.7,79.83,31014.0
2022-06-14 09:45:00,79.84,80.08,79.43,79.91,91236.0,79.84,80.08,79.43,79.91,91236.0
2022-06-14 09:50:00,79.73,79.94,79.34,79.82,23214.0,79.73,79.94,79.34,79.82,23214.0
2022-06-14 09:55:00,79.83,80.55,79.71,80.37,50052.0,79.83,80.55,79.71,80.37,50052.0
2022-06-14 10:00:00,80.37,80.64,80.24,80.29,144024.0,80.37,80.64,80.24,80.29,144024.0
2022-06-14 10:05:00,80.32,80.51,79.96,79.97,55008.0,80.32,80.51,79.96,79.97,55008.0
2022-06-14 10:10:00,79.85,80.01,79.38,79.42,35286.0,79.85,80.01,79.38,79.42,35286.0
2022-06-14 10:15:00,79.42,79.77,79.33,79.57,70986.0,79.42,79.77,79.33,79.57,70986.0
2022-06-14 10:20:00,79.47,79.99,79.38,79.88,29562.0,79.47,79.99,79.38,79.88,29562.0
2022-06-14 10:25:00,79.72,79.95,79.61,79.95,20166.0,79.72,79.95,79.61,79.95,20166.0
2022-06-14 10:30:00,79.97,80.1,79.7,79.91,13920.0,79.97,80.1,79.7,79.91,13920.0
2022-06-14 10:35:00,79.99,80.21,79.99,80.06,15834.0,79.99,80.21,79.99,80.06,15834.0
2022-06-14 10:40:00,80.17,80.28,80.04,80.14,120360.0,80.17,80.28,80.04,80.14,120360.0
2022-06-14 10:45:00,80.23,80.99,80.19,80.77,115518.0,80.23,80.99,80.19,80.77,115518.0
2022-06-14 10:50:00,80.77,81.14,80.66,80.67,28284.0,80.77,81.14,80.66,80.67,28284.0
2022-06-14 10:55:00,80.63,80.85,80.57,80.64,18924.0,80.63,80.85,80.57,80.64,18924.0
2022-06-14 11:00:00,80.66,80.86,80.64,80.7,20778.0,80.66,80.86,80.64,80.7,20778.0
2022-06-14 11:05:00,80.67,80.68,80.27,80.38,27300.0,80.67,80.68,80.27,80.38,27300.0
2022-06-14 11:10:00,80.49,80.59,80.25,80.38,37680.0,80.49,80.59,80.25,80.38,37680.0
2022-06-14 11:15:00,80.31,80.61,80.25,80.43,32322.0,80.31,80.61,80.25,80.43,32322.0
2022-06-14 11:20:00,80.44,80.68,80.26,80.68,23550.0,80.44,80.68,80.26,80.68,23550.0
2022-06-14 11:25:00,80.79,80.9,80.67,80.72,11112.0,80.79,80.9,80.67,80.72,11112.0
2022-06-14 11:30:00,80.65,81.0,80.45,81.0,23958.0,80.65,81.0,80.45,81.0,23958.0
2022-06-14 11:35:00,81.02,81.09,80.82,80.87,11784.0,81.02,81.09,80.82,80.87,11784.0
2022-06-14 11:40:00,80.85,80.92,80.75,80.84,8400.0,80.85,80.92,80.75,80.84,8400.0
2022-06-14 11:45:00,80.79,80.88,80.74,80.8,16872.0,80.79,80.88,80.74,80.8,16872.0
2022-06-14 11:50:00,80.8,80.88,80.67,80.88,42486.0,80.8,80.88,80.67,80.88,42486.0
2022-06-14 11:55:00,80.97,81.0,80.8,80.92,16890.0,80.97,81.0,80.8,80.92,16890.0
2022-06-14 12:00:00,80.86,80.86,80.44,80.52,15624.0,80.86,80.86,80.44,80.52,15624.0
2022-06-14 12:05:00,80.5,80.55,80.44,80.52,12798.0,80.5,80.55,80.44,80.52,12798.0
2022-06-14 12:10:00,80.44,80.6,80.44,80.52,10212.0,80.44,80.6,80.44,80.52,10212.0
2022-06-14 12:15:00,80.43,80.72,80.39,80.67,23622.0,80.43,80.72,80.39,80.67,23622.0
2022-06-14 12:20:00,80.61,80.69,80.39,80.42,18960.0,80.61,80.69,80.39,80.42,18960.0
2022-06-14 12:25:00,80.5,80.5,80.3,80.32,16452.0,80.5,80.5,80.3,80.32,16452.0
2022-06-14 12:30:00,80.33,80.33,80.2,80.32,21708.0,80.33,80.33,80.2,80.32,21708.0
2022-06-14 12:35:00,80.29,80.31,80.14,80.24,19098.0,80.29,80.31,80.14,80.24,19098.0
2022-06-14 12:40:00,80.25,80.37,80.21,80.37,8100.0,80.25,80.37,80.21,80.37,8100.0
2022-06-14 12:45:00,80.34,80.49,80.34,80.46,14442.0,80.34,80.49,80.34,80.46,14442.0
2022-06-14 12:50:00,80.4,80.53,80.35,80.53,22800.0,80.4,80.53,80.35,80.53,22800.0
2022-06-14 12:55:00,80.47,80.67,80.47,80.61,36894.0,80.47,80.67,80.47,80.61,36894.0
2022-06-14 13:00:00,80.64,80.7,80.55,80.7,30384.0,80.64,80.7,80.55,80.7,30384.0
2022-06-14 13:05:00,80.68,81.3,80.68,81.3,67926.0,80.68,81.3,80.68,81.3,67926.0
2022-06-14 13:10:00,81.26,81.26,80.96,81.08,43332.0,81.26,81.26,80.96,81.08,43332.0
2022-06-14 13:15:00,81.08,81.55,81.01,81.29,38586.0,81.08,81.55,81.01,81.29,38586.0
2022-06-14 13:20:00,81.18,81.4,81.18,81.28,25650.0,81.18,81.4,81.18,81.28,25650.0
2022-06-14 13:25:00,81.15,81.19,80.96,80.96,19560.0,81.15,81.19,80.96,80.96,19560.0
2022-06-14 13:30:00,80.96,81.01,80.58,80.58,28470.0,80.96,81.01,80.58,80.58,28470.0
2022-06-14 13:35:00,80.58,80.61,80.27,80.27,47136.0,80.58,80.61,80.27,80.27,47136.0
2022-06-14 13:40:00,80.28,80.52,80.27,80.28,42276.0,80.28,80.52,80.27,80.28,42276.0
2022-06-14 13:45:00,80.4,80.5,80.26,80.34,15894.0,80.4,80.5,80.26,80.34,15894.0
2022-06-14 13:50:00,80.35,80.35,80.18,80.3,19632.0,80.35,80.35,80.18,80.3,19632.0
2022-06-14 13:55:00,80.33,80.36,80.21,80.21,9000.0,80.33,80.36,80.21,80.21,9000.0
2022-06-14 14:00:00,80.23,80.25,80.13,80.14,17400.0,80.23,80.25,80.13,80.14,17400.0
2022-06-14 14:05:00,80.14,80.39,80.14,80.39,11106.0,80.14,80.39,80.14,80.39,11106.0
2022-06-14 14:10:00,80.32,80.35,80.06,80.19,22560.0,80.32,80.35,80.06,80.19,22560.0
2022-06-14 14:15:00,80.21,80.33,80.21,80.25,31500.0,80.21,80.33,80.21,80.25,31500.0
2022-06-14 14:20:00,80.29,80.45,80.25,80.35,18744.0,80.29,80.45,80.25,80.35,18744.0
2022-06-14 14:25:00,80.34,80.54,80.3,80.45,17082.0,80.34,80.54,80.3,80.45,17082.0
2022-06-14 14:30:00,80.46,80.46,80.38,80.38,3900.0,80.46,80.46,80.38,80.38,3900.0
2022-06-14 14:35:00,80.42,80.63,80.38,80.63,23376.0,80.42,80.63,80.38,80.63,23376.0
2022-06-14 14:40:00,80.42,80.42,80.27,80.27,4560.0,80.42,80.42,80.27,80.27,4560.0
2022-06-14 14:45:00,80.27,80.32,80.12,80.12,18192.0,80.27,80.32,80.12,80.12,18192.0
2022-06-14 14:50:00,80.1,80.18,80.04,80.16,38556.0,80.1,80.18,80.04,80.16,38556.0
2022-06-14 14:55:00,80.14,80.24,80.09,80.16,50196.0,80.14,80.24,80.09,80.16,50196.0
2022-06-14 15:00:00,80.16,80.27,80.07,80.18,21156.0,80.16,80.27,80.07,80.18,21156.0
2022-06-14 15:05:00,80.14,80.14,79.96,80.05,21930.0,80.14,80.14,79.96,80.05,21930.0
2022-06-14 15:10:00,80.06,80.13,79.8,79.94,71982.0,80.06,80.13,79.8,79.94,71982.0
2022-06-14 15:15:00,79.96,79.96,79.72,79.91,64398.0,79.96,79.96,79.72,79.91,64398.0
2022-06-14 15:20:00,79.92,79.99,79.83,79.91,66366.0,79.92,79.99,79.83,79.91,66366.0
2022-06-14 15:25:00,79.92,80.22,79.87,80.16,44382.0,79.92,80.22,79.87,80.16,44382.0
2022-06-14 15:30:00,80.13,80.39,80.12,80.36,63252.0,80.13,80.39,80.12,80.36,63252.0
2022-06-14 15:35:00,80.36,80.58,80.36,80.47,41010.0,80.36,80.58,80.36,80.47,41010.0
2022-06-14 15:40:00,80.54,80.65,80.33,80.35,71622.0,80.54,80.65,80.33,80.35,71622.0
2022-06-14 15:45:00,80.38,80.66,80.32,80.58,58146.0,80.38,80.66,80.32,80.58,58146.0
2022-06-14 15:50:00,80.59,80.65,80.18,80.26,82488.0,80.59,80.65,80.18,80.26,82488.0
2022-06-14 15:55:00,80.22,80.39,80.17,80.31,224442.0,80.22,80.39,80.17,80.31,224442.0
2022-06-15 09:30:00,81.15,81.5,80.67,81.5,83922.0,81.15,81.5,80.67,81.5,83922.0
2022-06-15 09:35:00,81.58,81.7,81.17,81.43,9000.0,81.58,81.7,81.17,81.43,9000.0
2022-06-15 09:40:00,81.62,81.99,81.5,81.97,32676.0,81.62,81.99,81.5,81.97,32676.0
2022-06-15 09:45:00,81.53,82.35,81.53,81.89,42816.0,81.53,82.35,81.53,81.89,42816.0
2022-06-15 09:50:00,82.0,82.01,81.25,81.25,79134.0,82.0,82.01,81.25,81.25,79134.0
2022-06-15 09:55:00,81.22,81.52,80.74,80.76,33162.0,81.22,81.52,80.74,80.76,33162.0
2022-06-15 10:00:00,80.78,81.02,80.55,80.97,90042.0,80.78,81.02,80.55,80.97,90042.0
2022-06-15 10:05:00,80.97,81.13,80.87,81.04,22170.0,80.97,81.13,80.87,81.04,22170.0
2022-06-15 10:10:00,81.07,81.1,80.72,80.83,28896.0,81.07,81.1,80.72,80.83,28896.0
2022-06-15 10:15:00,80.75,80.95,80.45,80.48,43056.0,80.75,80.95,80.45,80.48,43056.0
2022-06-15 10:20:00,80.41,80.66,80.37,80.58,22896.0,80.41,80.66,80.37,80.58,22896.0
2022-06-15 10:25:00,80.68,80.85,80.61,80.67,78726.0,80.68,80.85,80.61,80.67,78726.0
2022-06-15 10:30:00,80.59,80.68,80.34,80.66,90684.0,80.59,80.68,80.34,80.66,90684.0
2022-06-15 10:35:00,80.6,80.73,80.46,80.52,60480.0,80.6,80.73,80.46,80.52,60480.0
2022-06-15 10:40:00,80.57,80.7,80.55,80.67,9768.0,80.57,80.7,80.55,80.67,9768.0
2022-06-15 10:45:00,80.61,80.91,80.58,80.91,16212.0,80.61,80.91,80.58,80.91,16212.0
2022-06-15 10:50:00,80.95,81.01,80.7,80.7,27114.0,80.95,81.01,80.7,80.7,27114.0
2022-06-15 10:55:00,80.82,81.12,80.82,81.12,34368.0,80.82,81.12,80.82,81.12,34368.0
2022-06-15 11:00:00,81.04,81.31,81.04,81.3,30966.0,81.04,81.31,81.04,81.3,30966.0
2022-06-15 11:05:00,81.23,81.5,81.22,81.29,20364.0,81.23,81.5,81.22,81.29,20364.0
2022-06-15 11:10:00,81.28,81.45,81.2,81.35,20094.0,81.28,81.45,81.2,81.35,20094.0
2022-06-15 11:15:00,81.42,81.45,81.34,81.45,7200.0,81.42,81.45,81.34,81.45,7200.0
2022-06-15 11:20:00,81.4,81.5,81.28,81.45,19830.0,81.4,81.5,81.28,81.45,19830.0
2022-06-15 11:25:00,81.37,81.48,81.31,81.35,15138.0,81.37,81.48,81.31,81.35,15138.0
2022-06-15 11:30:00,81.35,81.43,81.25,81.25,9600.0,81.35,81.43,81.25,81.25,9600.0
2022-06-15 11:35:00,81.27,81.44,81.2,81.44,12030.0,81.27,81.44,81.2,81.44,12030.0
2022-06-15 11:40:00,81.35,81.35,81.27,81.27,6000.0,81.35,81.35,81.27,81.27,6000.0
2022-06-15 11:45:00,81.27,81.45,81.27,81.34,7578.0,81.27,81.45,81.27,81.34,7578.0
2022-06-15 11:50:00,81.29,81.33,81.12,81.24,7236.0,81.29,81.33,81.12,81.24,7236.0
2022-06-15 11:55:00,81.24,81.37,81.23,81.27,7800.0,81.24,81.37,81.23,81.27,7800.0
2022-06-15 12:00:00,81.31,81.45,81.29,81.44,6600.0,81.31,81.45,81.29,81.44,6600.0
2022-06-15 12:05:00,81.43,81.5,81.38,81.38,6120.0,81.43,81.5,81.38,81.38,6120.0
2022-06-15 12:10:00,81.37,81.49,81.35,81.49,7650.0,81.37,81.49,81.35,81.49,7650.0
2022-06-15 12:15:00,81.49,81.52,81.38,81.38,10584.0,81.49,81.52,81.38,81.38,10584.0
2022-06-15 12:20:00,81.35,81.37,81.35,81.37,1800.0,81.35,81.37,81.35,81.37,1800.0
2022-06-15 12:25:00,81.36,81.43,81.3,81.39,12678.0,81.36,81.43,81.3,81.39,12678.0
2022-06-15 12:30:00,81.47,81.47,81.19,81.19,33360.0,81.47,81.47,81.19,81.19,33360.0
2022-06-15 12:35:00,81.15,81.23,81.12,81.17,6990.0,81.15,81.23,81.12,81.17,6990.0
2022-06-15 12:40:00,81.04,81.04,80.83,80.89,5616.0,81.04,81.04,80.83,80.89,5616.0
2022-06-15 12:45:00,80.99,81.11,80.93,81.05,16890.0,80.99,81.11,80.93,81.05,16890.0
2022-06-15 12:50:00,81.04,81.15,80.99,81.05,12900.0,81.04,81.15,80.99,81.05,12900.0
2022-06-15 12:55:00,80.98,80.99,80.83,80.89,15000.0,80.98,80.99,80.83,80.89,15000.0
2022-06-15 13:00:00,80.94,81.11,80.94,81.11,5796.0,80.94,81.11,80.94,81.11,5796.0
2022-06-15 13:05:00,81.02,81.08,80.97,80.97,29868.0,81.02,81.08,80.97,80.97,29868.0
2022-06-15 13:10:00,80.89,80.94,80.62,80.69,98370.0,80.89,80.94,80.62,80.69,98370.0
2022-06-15 13:15:00,80.69,80.84,80.6,80.71,63780.0,80.69,80.84,80.6,80.71,63780.0
2022-06-15 13:20:00,80.76,80.94,80.76,80.94,21498.0,80.76,80.94,80.76,80.94,21498.0
2022-06-15 13:25:00,80.94,81.0,80.81,80.81,73800.0,80.94,81.0,80.81,80.81,73800.0
2022-06-15 13:30:00,80.86,80.94,80.86,80.93,8400.0,80.86,80.94,80.86,80.93,8400.0
2022-06-15 13:35:00,80.88,80.97,80.8,80.94,10032.0,80.88,80.97,80.8,80.94,10032.0
2022-06-15 13:40:00,80.89,80.93,80.87,80.89,3732.0,80.89,80.93,80.87,80.89,3732.0
2022-06-15 13:45:00,80.88,80.88,80.73,80.79,7200.0,80.88,80.88,80.73,80.79,7200.0
2022-06-15 13:50:00,80.73,80.98,80.64,80.94,10158.0,80.73,80.98,80.64,80.94,10158.0
2022-06-15 13:55:00,81.05,81.21,81.0,81.12,12780.0,81.05,81.21,81.0,81.12,12780.0
2022-06-15 14:00:00,81.21,81.51,80.09,80.33,51432.0,81.21,81.51,80.09,80.33,51432.0
2022-06-15 14:05:00,80.44,80.5,79.93,80.33,41376.0,80.44,80.5,79.93,80.33,41376.0
2022-06-15 14:10:00,80.25,80.62,79.98,80.62,21546.0,80.25,80.62,79.98,80.62,21546.0
2022-06-15 14:15:00,80.57,81.1,80.39,80.97,44172.0,80.57,81.1,80.39,80.97,44172.0
2022-06-15 14:20:00,81.18,81.31,80.46,80.58,38796.0,81.18,81.31,80.46,80.58,38796.0
2022-06-15 14:25:00,80.57,80.83,80.33,80.44,29610.0,80.57,80.83,80.33,80.44,29610.0
2022-06-15 14:30:00,80.46,80.46,79.78,80.22,64170.0,80.46,80.46,79.78,80.22,64170.0
2022-06-15 14:35:00,79.99,81.31,79.99,81.14,45354.0,79.99,81.31,79.99,81.14,45354.0
2022-06-15 14:40:00,80.94,82.17,80.94,82.0,87624.0,80.94,82.17,80.94,82.0,87624.0
2022-06-15 14:45:00,82.21,82.44,81.94,82.01,59100.0,82.21,82.44,81.94,82.01,59100.0
2022-06-15 14:50:00,81.95,82.16,81.27,81.38,64098.0,81.95,82.16,81.27,81.38,64098.0
2022-06-15 14:55:00,81.73,81.73,80.84,81.09,33900.0,81.73,81.73,80.84,81.09,33900.0
2022-06-15 15:00:00,81.17,81.61,80.9,81.19,65460.0,81.17,81.61,80.9,81.19,65460.0
2022-06-15 15:05:00,81.23,81.56,81.05,81.56,35028.0,81.23,81.56,81.05,81.56,35028.0
2022-06-15 15:10:00,81.52,81.69,81.03,81.31,25272.0,81.52,81.69,81.03,81.31,25272.0
2022-06-15 15:15:00,81.3,81.58,81.19,81.41,46296.0,81.3,81.58,81.19,81.41,46296.0
2022-06-15 15:20:00,81.55,82.14,81.55,82.1,17394.0,81.55,82.14,81.55,82.1,17394.0
2022-06-15 15:25:00,82.06,82.33,82.06,82.28,47706.0,82.06,82.33,82.06,82.28,47706.0
2022-06-15 15:30:00,82.31,82.65,82.2,82.43,301224.0,82.31,82.65,82.2,82.43,301224.0
2022-06-15 15:35:00,82.43,82.43,81.95,81.96,43278.0,82.43,82.43,81.95,81.96,43278.0
2022-06-15 15:40:00,81.91,81.92,81.25,81.25,75384.0,81.91,81.92,81.25,81.25,75384.0
2022-06-15 15:45:00,81.27,81.69,81.18,81.69,104646.0,81.27,81.69,81.18,81.69,104646.0
2022-06-15 15:50:00,81.57,81.57,80.97,81.07,192282.0,81.57,81.57,80.97,81.07,192282.0
2022-06-15 15:55:00,81.03,81.26,80.98,81.17,215454.0,81.03,81.26,80.98,81.17,215454.0
2022-06-16 09:30:00,78.91,79.57,78.57,79.32,195444.0,78.91,79.57,78.57,79.32,195444.0
2022-06-16 09:35:00,79.38,79.67,79.15,79.53,55578.0,79.38,79.67,79.15,79.53,55578.0
2022-06-16 09:40:00,79.56,79.98,79.27,79.29,36348.0,79.56,79.98,79.27,79.29,36348.0
2022-06-16 09:45:00,79.19,79.9,79.17,79.55,39786.0,79.19,79.9,79.17,79.55,39786.0
2022-06-16 09:50:00,79.45,79.52,78.74,78.77,147216.0,79.45,79.52,78.74,78.77,147216.0
2022-06-16 09:55:00,78.76,78.76,78.34,78.39,107502.0,78.76,78.76,78.34,78.39,107502.0
2022-06-16 10:00:00,78.34,78.34,77.83,78.19,96066.0,78.34,78.34,77.83,78.19,96066.0
2022-06-16 10:05:00,78.23,78.23,77.61,77.68,50370.0,78.23,78.23,77.61,77.68,50370.0
2022-06-16 10:10:00,77.66,77.66,77.3,77.3,85152.0,77.66,77.66,77.3,77.3,85152.0
2022-06-16 10:15:00,77.32,77.57,76.93,76.93,204288.0,77.32,77.57,76.93,76.93,204288.0
2022-06-16 10:20:00,76.91,77.38,76.62,77.29,221748.0,76.91,77.38,76.62,77.29,221748.0
2022-06-16 10:25:00,77.33,77.6,76.9,77.48,40278.0,77.33,77.6,76.9,77.48,40278.0
2022-06-16 10:30:00,77.39,77.54,77.12,77.4,45840.0,77.39,77.54,77.12,77.4,45840.0
2022-06-16 10:35:00,77.32,77.42,77.17,77.22,32484.0,77.32,77.42,77.17,77.22,32484.0
2022-06-16 10:40:00,77.17,77.46,77.07,77.18,22092.0,77.17,77.46,77.07,77.18,22092.0
2022-06-16 10:45:00,77.16,77.19,77.0,77.0,41652.0,77.16,77.19,77.0,77.0,41652.0
2022-06-16 10:50:00,77.0,77.25,76.92,76.92,111906.0,77.0,77.25,76.92,76.92,111906.0
2022-06-16 10:55:00,76.76,77.02,76.76,76.9,43020.0,76.76,77.02,76.76,76.9,43020.0
2022-06-16 11:00:00,76.87,77.09,76.84,76.89,53586.0,76.87,77.09,76.84,76.89,53586.0
2022-06-16 11:05:00,76.87,76.96,76.77,76.94,42552.0,76.87,76.96,76.77,76.94,42552.0
2022-06-16 11:10:00,77.02,77.5,76.94,77.35,97764.0,77.02,77.5,76.94,77.35,97764.0
2022-06-16 11:15:00,77.32,77.66,77.31,77.39,28530.0,77.32,77.66,77.31,77.39,28530.0
2022-06-16 11:20:00,77.35,77.6,77.24,77.6,31134.0,77.35,77.6,77.24,77.6,31134.0
2022-06-16 11:25:00,77.58,77.71,77.44,77.58,107184.0,77.58,77.71,77.44,77.58,107184.0
2022-06-16 11:30:00,77.6,77.71,77.51,77.52,14442.0,77.6,77.71,77.51,77.52,14442.0
2022-06-16 11:35:00,77.5,77.52,77.27,77.38,20982.0,77.5,77.52,77.27,77.38,20982.0
2022-06-16 11:40:00,77.39,77.44,77.0,77.15,44460.0,77.39,77.44,77.0,77.15,44460.0
2022-06-16 11:45:00,77.25,77.25,77.01,77.11,14448.0,77.25,77.25,77.01,77.11,14448.0
2022-06-16 11:50:00,77.07,77.18,76.97,77.18,21000.0,77.07,77.18,76.97,77.18,21000.0
2022-06-16 11:55:00,77.09,77.23,77.04,77.2,25524.0,77.09,77.23,77.04,77.2,25524.0
2022-06-16 12:00:00,77.24,77.31,76.89,76.9,40026.0,77.24,77.31,76.89,76.9,40026.0
2022-06-16 12:05:00,76.95,76.97,76.74,76.8,24600.0,76.95,76.97,76.74,76.8,24600.0
2022-06-16 12:10:00,76.78,76.87,76.76,76.83,41940.0,76.78,76.87,76.76,76.83,41940.0
2022-06-16 12:15:00,76.77,77.06,76.77,76.98,15600.0,76.77,77.06,76.77,76.98,15600.0
2022-06-16 12:20:00,76.98,77.14,76.88,76.88,30834.0,76.98,77.14,76.88,76.88,30834.0
2022-06-16 12:25:00,76.88,76.99,76.77,76.99,50640.0,76.88,76.99,76.77,76.99,50640.0
2022-06-16 12:30:00,77.01,77.01,76.75,76.83,21288.0,77.01,77.01,76.75,76.83,21288.0
2022-06-16 12:35:00,76.83,76.83,76.69,76.75,27198.0,76.83,76.83,76.69,76.75,27198.0
2022-06-16 12:40:00,76.77,77.0,76.77,76.95,30252.0,76.77,77.0,76.77,76.95,30252.0
2022-06-16 12:45:00,76.93,77.14,76.89,77.14,22434.0,76.93,77.14,76.89,77.14,22434.0
2022-06-16 12:50:00,77.12,77.32,77.12,77.21,15660.0,77.12,77.32,77.12,77.21,15660.0
2022-06-16 12:55:00,77.17,77.17,76.93,77.05,19488.0,77.17,77.17,76.93,77.05,19488.0
2022-06-16 13:00:00,77.16,77.39,77.16,77.23,18930.0,77.16,77.39,77.16,77.23,18930.0
2022-06-16 13:05:00,77.31,77.66,77.28,77.62,16554.0,77.31,77.66,77.28,77.62,16554.0
2022-06-16 13:10:00,77.55,77.56,77.41,77.5,10950.0,77.55,77.56,77.41,77.5,10950.0
2022-06-16 13:15:00,77.5,77.63,77.46,77.53,24660.0,77.5,77.63,77.46,77.53,24660.0
2022-06-16 13:20:00,77.42,77.42,77.3,77.36,13536.0,77.42,77.42,77.3,77.36,13536.0
2022-06-16 13:25:00,77.29,77.79,77.22,77.71,65904.0,77.29,77.79,77.22,77.71,65904.0
2022-06-16 13:30:00,77.66,77.73,77.43,77.67,15672.0,77.66,77.73,77.43,77.67,15672.0
2022-06-16 13:35:00,77.6,77.6,77.39,77.48,20400.0,77.6,77.6,77.39,77.48,20400.0
2022-06-16 13:40:00,77.36,77.41,77.17,77.17,29472.0,77.36,77.41,77.17,77.17,29472.0
2022-06-16 13:45:00,77.17,77.27,77.12,77.27,19800.0,77.17,77.27,77.12,77.27,19800.0
2022-06-16 13:50:00,77.27,77.33,77.17,77.32,32544.0,77.27,77.33,77.17,77.32,32544.0
2022-06-16 13:55:00,77.35,77.39,77.2,77.21,20796.0,77.35,77.39,77.2,77.21,20796.0
2022-06-16 14:00:00,77.19,77.37,77.18,77.32,13998.0,77.19,77.37,77.18,77.32,13998.0
2022-06-16 14:05:00,77.32,77.32,77.21,77.27,17430.0,77.32,77.32,77.21,77.27,17430.0
2022-06-16 14:10:00,77.3,77.38,77.28,77.33,15444.0,77.3,77.38,77.28,77.33,15444.0
2022-06-16 14:15:00,77.31,77.33,77.17,77.32,37674.0,77.31,77.33,77.17,77.32,37674.0
2022-06-16 14:20:00,77.26,77.33,77.19,77.33,17268.0,77.26,77.33,77.19,77.33,17268.0
2022-06-16 14:25:00,77.28,77.32,77.18,77.18,26184.0,77.28,77.32,77.18,77.18,26184.0
2022-06-16 14:30:00,77.24,77.37,77.24,77.37,18000.0,77.24,77.37,77.24,77.37,18000.0
2022-06-16 14:35:00,77.33,77.5,77.32,77.47,28800.0,77.33,77.5,77.32,77.47,28800.0
2022-06-16 14:40:00,77.52,77.64,77.44,77.44,43152.0,77.52,77.64,77.44,77.44,43152.0
2022-06-16 14:45:00,77.45,77.52,77.19,77.21,17244.0,77.45,77.52,77.19,77.21,17244.0
2022-06-16 14:50:00,77.22,77.37,77.14,77.34,15654.0,77.22,77.37,77.14,77.34,15654.0
2022-06-16 14:55:00,77.29,77.44,77.28,77.41,28062.0,77.29,77.44,77.28,77.41,28062.0
2022-06-16 15:00:00,77.36,77.68,77.36,77.59,65694.0,77.36,77.68,77.36,77.59,65694.0
2022-06-16 15:05:00,77.6,77.7,77.44,77.68,54960.0,77.6,77.7,77.44,77.68,54960.0
2022-06-16 15:10:00,77.7,77.77,77.6,77.72,55092.0,77.7,77.77,77.6,77.72,55092.0
2022-06-16 15:15:00,77.68,77.68,77.48,77.65,68772.0,77.68,77.68,77.48,77.65,68772.0
2022-06-16 15:20:00,77.68,77.87,77.58,77.84,77550.0,77.68,77.87,77.58,77.84,77550.0
2022-06-16 15:25:00,77.86,78.2,77.8,77.95,76458.0,77.86,78.2,77.8,77.95,76458.0
2022-06-16 15:30:00,77.91,78.05,77.58,77.58,59868.0,77.91,78.05,77.58,77.58,59868.0
2022-06-16 15:35:00,77.6,77.76,77.55,77.62,105282.0,77.6,77.76,77.55,77.62,105282.0
2022-06-16 15:40:00,77.61,77.9,77.5,77.56,106440.0,77.61,77.9,77.5,77.56,106440.0
2022-06-16 15:45:00,77.52,77.65,77.27,77.31,73842.0,77.52,77.65,77.27,77.31,73842.0
2022-06-16 15:50:00,77.33,77.71,77.27,77.63,199752.0,77.33,77.71,77.27,77.63,199752.0
2022-06-16 15:55:00,77.62,77.92,77.59,77.72,357528.0,77.62,77.92,77.59,77.72,357528.0
2022-06-17 09:30:00,78.04,78.66,77.98,78.53,519270.0,78.04,78.66,77.98,78.53,519270.0
2022-06-17 09:35:00,78.7,79.13,78.45,78.58,51654.0,78.7,79.13,78.45,78.58,51654.0
2022-06-17 09:40:00,78.67,79.53,78.67,79.29,29772.0,78.67,79.53,78.67,79.29,29772.0
2022-06-17 09:45:00,79.3,79.31,78.65,78.92,91386.0,79.3,79.31,78.65,78.92,91386.0
2022-06-17 09:50:00,78.95,79.5,78.9,78.96,64482.0,78.95,79.5,78.9,78.96,64482.0
2022-06-17 09:55:00,79.1,79.16,78.72,78.89,33318.0,79.1,79.16,78.72,78.89,33318.0
2022-06-17 10:00:00,78.9,78.9,78.5,78.71,19554.0,78.9,78.9,78.5,78.71,19554.0
2022-06-17 10:05:00,78.78,78.94,78.53,78.6,26118.0,78.78,78.94,78.53,78.6,26118.0
2022-06-17 10:10:00,78.64,78.87,78.57,78.81,63576.0,78.64,78.87,78.57,78.81,63576.0
2022-06-17 10:15:00,78.76,78.76,78.31,78.36,11430.0,78.76,78.76,78.31,78.36,11430.0
2022-06-17 10:20:00,78.32,78.33,78.17,78.33,16200.0,78.32,78.33,78.17,78.33,16200.0
2022-06-17 10:25:00,78.37,78.46,78.25,78.46,13308.0,78.37,78.46,78.25,78.46,13308.0
2022-06-17 10:30:00,78.54,78.54,78.17,78.17,9036.0,78.54,78.54,78.17,78.17,9036.0
2022-06-17 10:35:00,78.07,78.52,78.04,78.48,19860.0,78.07,78.52,78.04,78.48,19860.0
2022-06-17 10:40:00,78.48,78.53,78.4,78.46,16002.0,78.48,78.53,78.4,78.46,16002.0
2022-06-17 10:45:00,78.52,78.52,77.99,78.29,18600.0,78.52,78.52,77.99,78.29,18600.0
2022-06-17 10:50:00,78.31,78.39,78.17,78.17,27138.0,78.31,78.39,78.17,78.17,27138.0
2022-06-17 10:55:00,78.15,78.39,78.08,78.17,52368.0,78.15,78.39,78.08,78.17,52368.0
2022-06-17 11:00:00,78.11,78.49,77.95,78.38,12624.0,78.11,78.49,77.95,78.38,12624.0
2022-06-17 11:05:00,78.43,78.86,78.42,78.86,11304.0,78.43,78.86,78.42,78.86,11304.0
2022-06-17 11:10:00,78.79,78.81,78.66,78.71,52968.0,78.79,78.81,78.66,78.71,52968.0
2022-06-17 11:15:00,78.69,79.2,78.69,79.14,20004.0,78.69,79.2,78.69,79.14,20004.0
2022-06-17 11:20:00,79.09,79.1,78.77,79.0,18810.0,79.09,79.1,78.77,79.0,18810.0
2022-06-17 11:25:00,78.88,79.25,78.85,79.14,23400.0,78.88,79.25,78.85,79.14,23400.0
2022-06-17 11:30:00,79.16,79.25,78.97,78.97,17400.0,79.16,79.25,78.97,78.97,17400.0
2022-06-17 11:35:00,79.02,79.02,78.83,78.83,16140.0,79.02,79.02,78.83,78.83,16140.0
2022-06-17 11:40:00,78.96,79.03,78.81,78.81,32514.0,78.96,79.03,78.81,78.81,32514.0
2022-06-17 11:45:00,78.7,78.96,78.61,78.96,14160.0,78.7,78.96,78.61,78.96,14160.0
2022-06-17 11:50:00,78.9,78.9,78.63,78.8,33390.0,78.9,78.9,78.63,78.8,33390.0
2022-06-17 11:55:00,78.77,79.13,78.77,78.99,14550.0,78.77,79.13,78.77,78.99,14550.0
2022-06-17 12:00:00,78.81,78.83,78.7,78.71,20292.0,78.81,78.83,78.7,78.71,20292.0
2022-06-17 12:05:00,78.73,78.84,78.73,78.77,10200.0,78.73,78.84,78.73,78.77,10200.0
2022-06-17 12:10:00,78.82,78.96,78.75,78.96,16668.0,78.82,78.96,78.75,78.96,16668.0
2022-06-17 12:15:00,79.04,79.04,78.91,78.91,8322.0,79.04,79.04,78.91,78.91,8322.0
2022-06-17 12:20:00,78.9,79.02,78.88,79.02,19332.0,78.9,79.02,78.88,79.02,19332.0
2022-06-17 12:25:00,79.02,79.05,78.92,79.03,15018.0,79.02,79.05,78.92,79.03,15018.0
2022-06-17 12:30:00,79.07,79.19,79.0,79.14,33288.0,79.07,79.19,79.0,79.14,33288.0
2022-06-17 12:35:00,79.17,79.21,79.05,79.17,24528.0,79.17,79.21,79.05,79.17,24528.0
2022-06-17 12:40:00,79.2,79.22,79.01,79.22,46662.0,79.2,79.22,79.01,79.22,46662.0
2022-06-17 12:45:00,79.18,79.3,79.17,79.25,89574.0,79.18,79.3,79.17,79.25,89574.0
2022-06-17 12:50:00,79.28,79.28,78.98,79.06,4338.0,79.28,79.28,78.98,79.06,4338.0
2022-06-17 12:55:00,79.07,79.2,79.01,79.19,16800.0,79.07,79.2,79.01,79.19,16800.0
2022-06-17 13:00:00,79.13,79.34,79.13,79.34,11832.0,79.13,79.34,79.13,79.34,11832.0
2022-06-17 13:05:00,79.32,79.54,79.29,79.54,22902.0,79.32,79.54,79.29,79.54,22902.0
2022-06-17 13:10:00,79.57,79.86,79.57,79.83,18990.0,79.57,79.86,79.57,79.83,18990.0
2022-06-17 13:15:00,79.73,79.73,79.61,79.64,25266.0,79.73,79.73,79.61,79.64,25266.0
2022-06-17 13:20:00,79.73,79.85,79.63,79.82,16614.0,79.73,79.85,79.63,79.82,16614.0
2022-06-17 13:25:00,79.85,79.85,79.68,79.68,9000.0,79.85,79.85,79.68,79.68,9000.0
2022-06-17 13:30:00,79.75,80.0,79.7,80.0,49818.0,79.75,80.0,79.7,80.0,49818.0
2022-06-17 13:35:00,80.04,80.11,79.95,79.99,19008.0,80.04,80.11,79.95,79.99,19008.0
2022-06-17 13:40:00,80.01,80.07,79.98,80.04,8868.0,80.01,80.07,79.98,80.04,8868.0
2022-06-17 13:45:00,80.01,80.03,79.67,79.88,24480.0,80.01,80.03,79.67,79.88,24480.0
2022-06-17 13:50:00,79.92,79.93,79.84,79.93,9600.0,79.92,79.93,79.84,79.93,9600.0
2022-06-17 13:55:00,79.95,80.0,79.79,79.82,32598.0,79.95,80.0,79.79,79.82,32598.0
2022-06-17 14:00:00,79.82,79.91,79.69,79.69,13800.0,79.82,79.91,79.69,79.69,13800.0
2022-06-17 14:05:00,79.7,79.79,79.57,79.63,24672.0,79.7,79.79,79.57,79.63,24672.0
2022-06-17 14:10:00,79.62,79.69,79.52,79.69,16620.0,79.62,79.69,79.52,79.69,16620.0
2022-06-17 14:15:00,79.64,79.82,79.64,79.69,9696.0,79.64,79.82,79.64,79.69,9696.0
2022-06-17 14:20:00,79.72,79.83,79.64,79.83,26610.0,79.72,79.83,79.64,79.83,26610.0
2022-06-17 14:25:00,79.82,79.86,79.7,79.7,22800.0,79.82,79.86,79.7,79.7,22800.0
2022-06-17 14:30:00,79.67,79.67,79.38,79.64,42390.0,79.67,79.67,79.38,79.64,42390.0
2022-06-17 14:35:00,79.65,79.83,79.6,79.8,16200.0,79.65,79.83,79.6,79.8,16200.0
2022-06-17 14:40:00,79.86,79.95,79.84,79.88,18492.0,79.86,79.95,79.84,79.88,18492.0
2022-06-17 14:45:00,79.75,79.83,79.69,79.77,14502.0,79.75,79.83,79.69,79.77,14502.0
2022-06-17 14:50:00,79.71,79.96,79.71,79.94,60744.0,79.71,79.96,79.71,79.94,60744.0
2022-06-17 14:55:00,79.99,80.23,79.99,80.18,83652.0,79.99,80.23,79.99,80.18,83652.0
2022-06-17 15:00:00,80.2,80.44,80.17,80.32,112098.0,80.2,80.44,80.17,80.32,112098.0
2022-06-17 15:05:00,80.32,80.32,80.03,80.03,18600.0,80.32,80.32,80.03,80.03,18600.0
2022-06-17 15:10:00,79.98,79.99,79.56,79.63,13608.0,79.98,79.99,79.56,79.63,13608.0
2022-06-17 15:15:00,79.63,80.0,79.63,80.0,23400.0,79.63,80.0,79.63,80.0,23400.0
2022-06-17 15:20:00,80.05,80.28,80.02,80.02,27486.0,80.05,80.28,80.02,80.02,27486.0
2022-06-17 15:25:00,80.01,80.14,79.95,79.95,30990.0,80.01,80.14,79.95,79.95,30990.0
2022-06-17 15:30:00,80.01,80.04,79.79,79.87,41058.0,80.01,80.04,79.79,79.87,41058.0
2022-06-17 15:35:00,79.92,80.0,79.84,80.0,54888.0,79.92,80.0,79.84,80.0,54888.0
2022-06-17 15:40:00,79.99,80.0,79.53,79.6,44178.0,79.99,80.0,79.53,79.6,44178.0
2022-06-17 15:45:00,79.62,79.73,79.55,79.61,43272.0,79.62,79.73,79.55,79.61,43272.0
2022-06-17 15:50:00,79.58,79.58,79.01,79.1,364002.0,79.58,79.58,79.01,79.1,364002.0
2022-06-17 15:55:00,79.08,79.32,79.0,79.19,487326.0,79.08,79.32,79.0,79.19,487326.0
2022-06-21 09:30:00,80.35,81.11,80.24,80.54,180708.0,80.35,81.11,80.24,80.54,180708.0
2022-06-21 09:35:00,80.74,81.24,80.42,80.77,78270.0,80.74,81.24,80.42,80.77,78270.0
2022-06-21 09:40:00,80.79,81.3,80.74,81.12,81486.0,80.79,81.3,80.74,81.12,81486.0
2022-06-21 09:45:00,81.1,81.17,80.74,80.87,61266.0,81.1,81.17,80.74,80.87,61266.0
2022-06-21 09:50:00,80.76,81.14,80.65,81.0,54510.0,80.76,81.14,80.65,81.0,54510.0
2022-06-21 09:55:00,80.87,81.32,80.87,81.3,62964.0,80.87,81.32,80.87,81.3,62964.0
2022-06-21 10:00:00,81.25,81.73,81.16,81.72,86394.0,81.25,81.73,81.16,81.72,86394.0
2022-06-21 10:05:00,81.62,82.02,81.41,81.49,72570.0,81.62,82.02,81.41,81.49,72570.0
2022-06-21 10:10:00,81.52,81.91,81.48,81.88,111168.0,81.52,81.91,81.48,81.88,111168.0
2022-06-21 10:15:00,81.89,81.94,81.67,81.71,75030.0,81.89,81.94,81.67,81.71,75030.0
2022-06-21 10:20:00,81.75,81.76,81.46,81.57,60984.0,81.75,81.76,81.46,81.57,60984.0
2022-06-21 10:25:00,81.61,81.72,81.46,81.51,63300.0,81.61,81.72,81.46,81.51,63300.0
2022-06-21 10:30:00,81.6,81.99,81.5,81.85,50022.0,81.6,81.99,81.5,81.85,50022.0
2022-06-21 10:35:00,81.75,81.75,81.5,81.62,26532.0,81.75,81.75,81.5,81.62,26532.0
2022-06-21 10:40:00,81.58,82.0,81.55,82.0,52434.0,81.58,82.0,81.55,82.0,52434.0
2022-06-21 10:45:00,81.99,82.35,81.88,82.28,67092.0,81.99,82.35,81.88,82.28,67092.0
2022-06-21 10:50:00,82.31,82.54,82.31,82.52,63594.0,82.31,82.54,82.31,82.52,63594.0
2022-06-21 10:55:00,82.54,82.77,82.52,82.73,140958.0,82.54,82.77,82.52,82.73,140958.0
2022-06-21 11:00:00,82.73,82.81,82.32,82.36,115512.0,82.73,82.81,82.32,82.36,115512.0
2022-06-21 11:05:00,82.41,82.54,82.06,82.41,69858.0,82.41,82.54,82.06,82.41,69858.0
2022-06-21 11:10:00,82.33,82.41,82.12,82.25,62250.0,82.33,82.41,82.12,82.25,62250.0
2022-06-21 11:15:00,82.17,82.22,82.0,82.19,28200.0,82.17,82.22,82.0,82.19,28200.0
2022-06-21 11:20:00,82.24,82.24,81.92,81.92,17472.0,82.24,82.24,81.92,81.92,17472.0
2022-06-21 11:25:00,81.95,82.06,81.95,82.05,27990.0,81.95,82.06,81.95,82.05,27990.0
2022-06-21 11:30:00,82.01,82.26,81.99,82.11,36090.0,82.01,82.26,81.99,82.11,36090.0
2022-06-21 11:35:00,82.11,82.15,81.88,81.92,31422.0,82.11,82.15,81.88,81.92,31422.0
2022-06-21 11:40:00,81.86,82.02,81.86,82.02,57102.0,81.86,82.02,81.86,82.02,57102.0
2022-06-21 11:45:00,82.02,82.07,81.77,82.07,28620.0,82.02,82.07,81.77,82.07,28620.0
2022-06-21 11:50:00,82.1,82.17,81.91,82.11,25626.0,82.1,82.17,81.91,82.11,25626.0
2022-06-21 11:55:00,82.09,82.26,82.09,82.12,18324.0,82.09,82.26,82.09,82.12,18324.0
2022-06-21 12:00:00,82.15,82.29,82.1,82.27,20754.0,82.15,82.29,82.1,82.27,20754.0
2022-06-21 12:05:00,82.2,82.2,81.83,81.83,21948.0,82.2,82.2,81.83,81.83,21948.0
2022-06-21 12:10:00,81.75,82.21,81.75,82.21,26004.0,81.75,82.21,81.75,82.21,26004.0
2022-06-21 12:15:00,82.24,82.56,82.22,82.49,73038.0,82.24,82.56,82.22,82.49,73038.0
2022-06-21 12:20:00,82.46,82.54,82.27,82.3,15138.0,82.46,82.54,82.27,82.3,15138.0
2022-06-21 12:25:00,82.25,82.36,82.2,82.2,24804.0,82.25,82.36,82.2,82.2,24804.0
2022-06-21 12:30:00,82.16,82.31,82.14,82.28,18582.0,82.16,82.31,82.14,82.28,18582.0
2022-06-21 12:35:00,82.32,82.47,82.28,82.41,27912.0,82.32,82.47,82.28,82.41,27912.0
2022-06-21 12:40:00,82.42,82.55,82.38,82.52,52914.0,82.42,82.55,82.38,82.52,52914.0
2022-06-21 12:45:00,82.52,82.84,82.52,82.84,32676.0,82.52,82.84,82.52,82.84,32676.0
2022-06-21 12:50:00,82.89,83.01,82.67,82.68,99114.0,82.89,83.01,82.67,82.68,99114.0
2022-06-21 12:55:00,82.64,82.74,82.51,82.73,30108.0,82.64,82.74,82.51,82.73,30108.0
2022-06-21 13:00:00,82.74,82.85,82.64,82.85,30168.0,82.74,82.85,82.64,82.85,30168.0
2022-06-21 13:05:00,82.82,82.82,82.49,82.5,37830.0,82.82,82.82,82.49,82.5,37830.0
2022-06-21 13:10:00,82.48,82.8,82.48,82.7,18816.0,82.48,82.8,82.48,82.7,18816.0
2022-06-21 13:15:00,82.69,82.73,82.65,82.73,8400.0,82.69,82.73,82.65,82.73,8400.0
2022-06-21 13:20:00,82.79,82.92,82.78,82.87,46038.0,82.79,82.92,82.78,82.87,46038.0
2022-06-21 13:25:00,82.91,83.03,82.88,82.88,31032.0,82.91,83.03,82.88,82.88,31032.0
2022-06-21 13:30:00,82.92,83.07,82.91,82.98,15396.0,82.92,83.07,82.91,82.98,15396.0
2022-06-21 13:35:00,82.93,83.0,82.9,82.9,15918.0,82.93,83.0,82.9,82.9,15918.0
2022-06-21 13:40:00,82.83,82.83,82.64,82.66,35580.0,82.83,82.83,82.64,82.66,35580.0
2022-06-21 13:45:00,82.55,82.85,82.55,82.85,46122.0,82.55,82.85,82.55,82.85,46122.0
2022-06-21 13:50:00,82.8,82.88,82.79,82.83,70986.0,82.8,82.88,82.79,82.83,70986.0
2022-06-21 13:55:00,82.75,82.78,82.52,82.57,37824.0,82.75,82.78,82.52,82.57,37824.0
2022-06-21 14:00:00,82.57,82.77,82.57,82.76,30834.0,82.57,82.77,82.57,82.76,30834.0
2022-06-21 14:05:00,82.79,82.83,82.73,82.83,67866.0,82.79,82.83,82.73,82.83,67866.0
2022-06-21 14:10:00,82.87,82.88,82.68,82.72,21540.0,82.87,82.88,82.68,82.72,21540.0
2022-06-21 14:15:00,82.67,82.79,82.64,82.75,23898.0,82.67,82.79,82.64,82.75,23898.0
2022-06-21 14:20:00,82.74,82.91,82.74,82.84,26400.0,82.74,82.91,82.74,82.84,26400.0
2022-06-21 14:25:00,82.89,82.89,82.67,82.74,18180.0,82.89,82.89,82.67,82.74,18180.0
2022-06-21 14:30:00,82.83,82.89,82.79,82.89,11448.0,82.83,82.89,82.79,82.89,11448.0
2022-06-21 14:35:00,82.88,83.0,82.85,82.95,53916.0,82.88,83.0,82.85,82.95,53916.0
2022-06-21 14:40:00,82.91,83.07,82.86,82.97,58830.0,82.91,83.07,82.86,82.97,58830.0
2022-06-21 14:45:00,82.95,83.02,82.84,82.86,51060.0,82.95,83.02,82.84,82.86,51060.0
2022-06-21 14:50:00,82.89,83.01,82.88,83.0,17754.0,82.89,83.01,82.88,83.0,17754.0
2022-06-21 14:55:00,83.0,83.12,82.96,83.03,37284.0,83.0,83.12,82.96,83.03,37284.0
2022-06-21 15:00:00,83.02,83.19,83.02,83.14,28128.0,83.02,83.19,83.02,83.14,28128.0
2022-06-21 15:05:00,83.13,83.14,83.05,83.09,29712.0,83.13,83.14,83.05,83.09,29712.0
2022-06-21 15:10:00,83.1,83.38,83.1,83.32,95916.0,83.1,83.38,83.1,83.32,95916.0
2022-06-21 15:15:00,83.35,83.47,83.26,83.26,80106.0,83.35,83.47,83.26,83.26,80106.0
2022-06-21 15:20:00,83.27,83.27,82.99,83.12,96630.0,83.27,83.27,82.99,83.12,96630.0
2022-06-21 15:25:00,83.13,83.3,83.09,83.14,52728.0,83.13,83.3,83.09,83.14,52728.0
2022-06-21 15:30:00,83.18,83.18,82.92,83.0,58632.0,83.18,83.18,82.92,83.0,58632.0
2022-06-21 15:35:00,83.0,83.08,82.91,82.93,62736.0,83.0,83.08,82.91,82.93,62736.0
2022-06-21 15:40:00,82.96,83.29,82.96,83.28,89886.0,82.96,83.29,82.96,83.28,89886.0
2022-06-21 15:45:00,83.32,83.37,83.25,83.34,151896.0,83.32,83.37,83.25,83.34,151896.0
2022-06-21 15:50:00,83.38,83.56,83.34,83.55,252582.0,83.38,83.56,83.34,83.55,252582.0
2022-06-21 15:55:00,83.5,83.51,83.09,83.25,327954.0,83.5,83.51,83.09,83.25,327954.0
2022-06-22 09:30:00,82.25,83.22,82.08,82.91,182982.0,82.25,83.22,82.08,82.91,182982.0
2022-06-22 09:35:00,82.77,83.72,82.67,82.84,121308.0,82.77,83.72,82.67,82.84,121308.0
2022-06-22 09:40:00,83.01,83.53,82.72,83.5,50718.0,83.01,83.53,82.72,83.5,50718.0
2022-06-22 09:45:00,83.59,83.69,83.2,83.47,47964.0,83.59,83.69,83.2,83.47,47964.0
2022-06-22 09:50:00,83.46,84.12,83.15,84.04,57474.0,83.46,84.12,83.15,84.04,57474.0
2022-06-22 09:55:00,84.08,84.66,84.06,84.45,49500.0,84.08,84.66,84.06,84.45,49500.0
2022-06-22 10:00:00,84.42,84.54,84.02,84.16,43188.0,84.42,84.54,84.02,84.16,43188.0
2022-06-22 10:05:00,84.11,84.44,84.0,84.32,41430.0,84.11,84.44,84.0,84.32,41430.0
2022-06-22 10:10:00,84.37,84.61,84.33,84.5,51348.0,84.37,84.61,84.33,84.5,51348.0
2022-06-22 10:15:00,84.5,84.63,84.2,84.53,63978.0,84.5,84.63,84.2,84.53,63978.0
2022-06-22 10:20:00,84.51,84.93,84.42,84.89,66474.0,84.51,84.93,84.42,84.89,66474.0
2022-06-22 10:25:00,84.81,84.92,84.76,84.85,54936.0,84.81,84.92,84.76,84.85,54936.0
2022-06-22 10:30:00,84.79,84.8,84.45,84.52,33918.0,84.79,84.8,84.45,84.52,33918.0
2022-06-22 10:35:00,84.42,84.66,84.19,84.48,45324.0,84.42,84.66,84.19,84.48,45324.0
2022-06-22 10:40:00,84.47,84.52,84.17,84.31,42450.0,84.47,84.52,84.17,84.31,42450.0
2022-06-22 10:45:00,84.27,84.3,83.83,83.99,38358.0,84.27,84.3,83.83,83.99,38358.0
2022-06-22 10:50:00,83.99,84.1,83.86,83.97,265158.0,83.99,84.1,83.86,83.97,265158.0
2022-06-22 10:55:00,83.98,84.09,83.88,83.92,19794.0,83.98,84.09,83.88,83.92,19794.0
2022-06-22 11:00:00,83.98,83.98,83.62,83.86,39210.0,83.98,83.98,83.62,83.86,39210.0
2022-06-22 11:05:00,83.9,83.96,83.77,83.87,20088.0,83.9,83.96,83.77,83.87,20088.0
2022-06-22 11:10:00,83.84,84.01,83.81,83.89,30630.0,83.84,84.01,83.81,83.89,30630.0
2022-06-22 11:15:00,83.85,84.1,83.85,84.09,31536.0,83.85,84.1,83.85,84.09,31536.0
2022-06-22 11:20:00,84.03,84.11,83.83,84.03,11856.0,84.03,84.11,83.83,84.03,11856.0
2022-06-22 11:25:00,84.04,84.04,83.85,83.93,10380.0,84.04,84.04,83.85,83.93,10380.0
2022-06-22 11:30:00,83.94,84.11,83.92,84.08,19776.0,83.94,84.11,83.92,84.08,19776.0
2022-06-22 11:35:00,83.94,84.0,83.92,84.0,12096.0,83.94,84.0,83.92,84.0,12096.0
2022-06-22 11:40:00,84.03,84.03,83.3,83.3,12708.0,84.03,84.03,83.3,83.3,12708.0
2022-06-22 11:45:00,83.34,83.45,83.31,83.45,17220.0,83.34,83.45,83.31,83.45,17220.0
2022-06-22 11:50:00,83.41,83.41,83.18,83.39,14616.0,83.41,83.41,83.18,83.39,14616.0
2022-06-22 11:55:00,83.38,83.43,83.2,83.2,20604.0,83.38,83.43,83.2,83.2,20604.0
2022-06-22 12:00:00,83.26,83.62,83.26,83.42,40842.0,83.26,83.62,83.26,83.42,40842.0
2022-06-22 12:05:00,83.34,83.35,83.24,83.24,10200.0,83.34,83.35,83.24,83.24,10200.0
2022-06-22 12:10:00,83.28,83.41,83.25,83.36,16218.0,83.28,83.41,83.25,83.36,16218.0
2022-06-22 12:15:00,83.4,83.51,83.29,83.42,17106.0,83.4,83.51,83.29,83.42,17106.0
2022-06-22 12:20:00,83.36,83.42,83.32,83.39,16200.0,83.36,83.42,83.32,83.39,16200.0
2022-06-22 12:25:00,83.36,83.44,83.35,83.41,13842.0,83.36,83.44,83.35,83.41,13842.0
2022-06-22 12:30:00,83.49,83.69,83.49,83.69,26502.0,83.49,83.69,83.49,83.69,26502.0
2022-06-22 12:35:00,83.64,83.68,83.53,83.55,8868.0,83.64,83.68,83.53,83.55,8868.0
2022-06-22 12:40:00,83.58,83.66,83.54,83.57,11490.0,83.58,83.66,83.54,83.57,11490.0
2022-06-22 12:45:00,83.52,83.52,83.41,83.43,18600.0,83.52,83.52,83.41,83.43,18600.0
2022-06-22 12:50:00,83.47,83.63,83.46,83.63,11418.0,83.47,83.63,83.46,83.63,11418.0
2022-06-22 12:55:00,83.58,83.73,83.58,83.73,6024.0,83.58,83.73,83.58,83.73,6024.0
2022-06-22 13:00:00,83.75,83.77,83.57,83.63,13518.0,83.75,83.77,83.57,83.63,13518.0
2022-06-22 13:05:00,83.66,83.7,83.52,83.55,20724.0,83.66,83.7,83.52,83.55,20724.0
2022-06-22 13:10:00,83.55,83.77,83.55,83.73,12996.0,83.55,83.77,83.55,83.73,12996.0
2022-06-22 13:15:00,83.65,83.75,83.59,83.69,7800.0,83.65,83.75,83.59,83.69,7800.0
2022-06-22 13:20:00,83.67,83.8,83.67,83.77,35610.0,83.67,83.8,83.67,83.77,35610.0
2022-06-22 13:25:00,83.78,83.83,83.58,83.69,42444.0,83.78,83.83,83.58,83.69,42444.0
2022-06-22 13:30:00,83.69,83.69,83.61,83.62,21438.0,83.69,83.69,83.61,83.62,21438.0
2022-06-22 13:35:00,83.55,83.63,83.52,83.61,5400.0,83.55,83.63,83.52,83.61,5400.0
2022-06-22 13:40:00,83.63,83.65,83.59,83.65,13092.0,83.63,83.65,83.59,83.65,13092.0
2022-06-22 13:45:00,83.67,83.77,83.64,83.74,38292.0,83.67,83.77,83.64,83.74,38292.0
2022-06-22 13:50:00,83.72,83.79,83.6,83.61,12000.0,83.72,83.79,83.6,83.61,12000.0
2022-06-22 13:55:00,83.58,83.67,83.57,83.67,6600.0,83.58,83.67,83.57,83.67,6600.0
2022-06-22 14:00:00,83.73,83.75,83.68,83.75,3000.0,83.73,83.75,83.68,83.75,3000.0
2022-06-22 14:05:00,83.76,83.99,83.75,83.98,12276.0,83.76,83.99,83.75,83.98,12276.0
2022-06-22 14:10:00,84.0,84.02,83.86,83.86,13722.0,84.0,84.02,83.86,83.86,13722.0
2022-06-22 14:15:00,83.89,83.97,83.89,83.92,15486.0,83.89,83.97,83.89,83.92,15486.0
2022-06-22 14:20:00,83.88,83.89,83.71,83.75,16212.0,83.88,83.89,83.71,83.75,16212.0
2022-06-22 14:25:00,83.71,83.71,83.59,83.6,7830.0,83.71,83.71,83.59,83.6,7830.0
2022-06-22 14:30:00,83.61,83.64,83.57,83.57,8400.0,83.61,83.64,83.57,83.57,8400.0
2022-06-22 14:35:00,83.57,83.59,83.48,83.52,10902.0,83.57,83.59,83.48,83.52,10902.0
2022-06-22 14:40:00,83.5,83.51,83.36,83.42,24720.0,83.5,83.51,83.36,83.42,24720.0
2022-06-22 14:45:00,83.42,83.62,83.29,83.29,31884.0,83.42,83.62,83.29,83.29,31884.0
2022-06-22 14:50:00,83.27,83.36,83.27,83.35,11400.0,83.27,83.36,83.27,83.35,11400.0
2022-06-22 14:55:00,83.41,83.45,83.39,83.45,19452.0,83.41,83.45,83.39,83.45,19452.0
2022-06-22 15:00:00,83.46,83.52,83.3,83.52,30414.0,83.46,83.52,83.3,83.52,30414.0
2022-06-22 15:05:00,83.49,83.53,83.39,83.43,24624.0,83.49,83.53,83.39,83.43,24624.0
2022-06-22 15:10:00,83.41,83.42,83.28,83.33,23070.0,83.41,83.42,83.28,83.33,23070.0
2022-06-22 15:15:00,83.34,83.37,83.17,83.27,65520.0,83.34,83.37,83.17,83.27,65520.0
2022-06-22 15:20:00,83.28,83.33,83.22,83.27,51606.0,83.28,83.33,83.22,83.27,51606.0
2022-06-22 15:25:00,83.23,83.27,82.88,82.98,57210.0,83.23,83.27,82.88,82.98,57210.0
2022-06-22 15:30:00,82.97,83.06,82.88,82.91,68076.0,82.97,83.06,82.88,82.91,68076.0
2022-06-22 15:35:00,82.92,82.94,82.59,82.69,67374.0,82.92,82.94,82.59,82.69,67374.0
2022-06-22 15:40:00,82.65,82.7,82.39,82.51,108090.0,82.65,82.7,82.39,82.51,108090.0
2022-06-22 15:45:00,82.51,82.53,82.36,82.47,58488.0,82.51,82.53,82.36,82.47,58488.0
2022-06-22 15:50:00,82.4,82.74,82.4,82.64,126900.0,82.4,82.74,82.4,82.64,126900.0
2022-06-22 15:55:00,82.61,82.67,82.34,82.34,193116.0,82.61,82.67,82.34,82.34,193116.0
2022-06-23 09:30:00,83.02,83.17,82.43,82.88,107016.0,83.02,83.17,82.43,82.88,107016.0
2022-06-23 09:35:00,82.96,82.96,82.41,82.79,65418.0,82.96,82.96,82.41,82.79,65418.0
2022-06-23 09:40:00,82.63,82.99,82.46,82.8,37950.0,82.63,82.99,82.46,82.8,37950.0
2022-06-23 09:45:00,82.79,83.13,82.61,82.75,32274.0,82.79,83.13,82.61,82.75,32274.0
2022-06-23 09:50:00,82.77,82.77,82.36,82.4,19434.0,82.77,82.77,82.36,82.4,19434.0
2022-06-23 09:55:00,82.58,83.47,82.58,83.35,38646.0,82.58,83.47,82.58,83.35,38646.0
2022-06-23 10:00:00,83.3,83.56,83.19,83.41,17178.0,83.3,83.56,83.19,83.41,17178.0
2022-06-23 10:05:00,83.28,83.5,83.18,83.18,21300.0,83.28,83.5,83.18,83.18,21300.0
2022-06-23 10:10:00,83.1,83.33,83.02,83.1,32166.0,83.1,83.33,83.02,83.1,32166.0
2022-06-23 10:15:00,83.06,83.45,82.96,83.32,35508.0,83.06,83.45,82.96,83.32,35508.0
2022-06-23 10:20:00,83.33,83.84,83.33,83.67,48132.0,83.33,83.84,83.33,83.67,48132.0
2022-06-23 10:25:00,83.73,83.96,83.58,83.61,90318.0,83.73,83.96,83.58,83.61,90318.0
2022-06-23 10:30:00,83.64,83.88,83.62,83.88,34914.0,83.64,83.88,83.62,83.88,34914.0
2022-06-23 10:35:00,83.75,83.93,83.57,83.89,131868.0,83.75,83.93,83.57,83.89,131868.0
2022-06-23 10:40:00,83.88,84.35,83.87,84.06,45834.0,83.88,84.35,83.87,84.06,45834.0
2022-06-23 10:45:00,84.08,84.12,83.95,84.02,122826.0,84.08,84.12,83.95,84.02,122826.0
2022-06-23 10:50:00,84.07,84.12,83.98,84.07,67200.0,84.07,84.12,83.98,84.07,67200.0
2022-06-23 10:55:00,84.1,84.15,83.95,83.95,104442.0,84.1,84.15,83.95,83.95,104442.0
2022-06-23 11:00:00,84.01,84.02,83.61,83.61,46590.0,84.01,84.02,83.61,83.61,46590.0
2022-06-23 11:05:00,83.56,83.68,83.44,83.68,43008.0,83.56,83.68,83.44,83.68,43008.0
2022-06-23 11:10:00,83.67,83.99,83.64,83.9,29676.0,83.67,83.99,83.64,83.9,29676.0
2022-06-23 11:15:00,83.88,84.13,83.88,84.08,31872.0,83.88,84.13,83.88,84.08,31872.0
2022-06-23 11:20:00,84.06,84.09,83.73,83.82,17838.0,84.06,84.09,83.73,83.82,17838.0
2022-06-23 11:25:00,83.78,84.13,83.78,84.08,17136.0,83.78,84.13,83.78,84.08,17136.0
2022-06-23 11:30:00,84.17,84.17,83.76,83.85,47046.0,84.17,84.17,83.76,83.85,47046.0
2022-06-23 11:35:00,83.76,83.85,83.7,83.7,16800.0,83.76,83.85,83.7,83.7,16800.0
2022-06-23 11:40:00,83.64,83.93,83.64,83.92,11790.0,83.64,83.93,83.64,83.92,11790.0
2022-06-23 11:45:00,83.88,84.13,83.77,84.13,79056.0,83.88,84.13,83.77,84.13,79056.0
2022-06-23 11:50:00,84.13,84.13,83.97,84.04,8400.0,84.13,84.13,83.97,84.04,8400.0
2022-06-23 11:55:00,83.99,84.03,83.91,83.91,26202.0,83.99,84.03,83.91,83.91,26202.0
2022-06-23 12:00:00,83.81,83.81,83.42,83.43,32154.0,83.81,83.81,83.42,83.43,32154.0
2022-06-23 12:05:00,83.5,83.74,83.48,83.6,24900.0,83.5,83.74,83.48,83.6,24900.0
2022-06-23 12:10:00,83.65,83.66,83.49,83.61,10800.0,83.65,83.66,83.49,83.61,10800.0
2022-06-23 12:15:00,83.58,83.79,83.55,83.69,18174.0,83.58,83.79,83.55,83.69,18174.0
2022-06-23 12:20:00,83.74,83.79,83.65,83.75,22548.0,83.74,83.79,83.65,83.75,22548.0
2022-06-23 12:25:00,83.79,83.96,83.68,83.93,43098.0,83.79,83.96,83.68,83.93,43098.0
2022-06-23 12:30:00,83.93,83.97,83.68,83.74,11634.0,83.93,83.97,83.68,83.74,11634.0
2022-06-23 12:35:00,83.73,83.73,83.36,83.38,10890.0,83.73,83.73,83.36,83.38,10890.0
2022-06-23 12:40:00,83.33,83.51,83.29,83.46,29832.0,83.33,83.51,83.29,83.46,29832.0
2022-06-23 12:45:00,83.43,83.56,83.22,83.41,22734.0,83.43,83.56,83.22,83.41,22734.0
2022-06-23 12:50:00,83.35,83.35,83.18,83.27,21684.0,83.35,83.35,83.18,83.27,21684.0
2022-06-23 12:55:00,83.25,83.29,83.09,83.21,10512.0,83.25,83.29,83.09,83.21,10512.0
2022-06-23 13:00:00,83.05,83.05,82.65,82.84,30600.0,83.05,83.05,82.65,82.84,30600.0
2022-06-23 13:05:00,82.92,83.21,82.87,83.08,17100.0,82.92,83.21,82.87,83.08,17100.0
2022-06-23 13:10:00,83.13,83.29,83.13,83.18,13350.0,83.13,83.29,83.13,83.18,13350.0
2022-06-23 13:15:00,83.16,83.33,83.16,83.29,10800.0,83.16,83.33,83.16,83.29,10800.0
2022-06-23 13:20:00,83.25,83.39,83.15,83.27,35712.0,83.25,83.39,83.15,83.27,35712.0
2022-06-23 13:25:00,83.3,83.33,83.11,83.11,15000.0,83.3,83.33,83.11,83.11,15000.0
2022-06-23 13:30:00,83.19,83.42,83.19,83.39,12876.0,83.19,83.42,83.19,83.39,12876.0
2022-06-23 13:35:00,83.45,83.61,83.31,83.31,73164.0,83.45,83.61,83.31,83.31,73164.0
2022-06-23 13:40:00,83.27,83.27,83.13,83.24,11508.0,83.27,83.27,83.13,83.24,11508.0
2022-06-23 13:45:00,83.23,83.37,83.23,83.37,17928.0,83.23,83.37,83.23,83.37,17928.0
2022-06-23 13:50:00,83.36,83.58,83.36,83.47,12372.0,83.36,83.58,83.36,83.47,12372.0
2022-06-23 13:55:00,83.54,83.59,83.47,83.59,21390.0,83.54,83.59,83.47,83.59,21390.0
2022-06-23 14:00:00,83.6,83.74,83.52,83.72,23676.0,83.6,83.74,83.52,83.72,23676.0
2022-06-23 14:05:00,83.73,83.93,83.71,83.93,60762.0,83.73,83.93,83.71,83.93,60762.0
2022-06-23 14:10:00,83.93,84.0,83.88,83.96,65304.0,83.93,84.0,83.88,83.96,65304.0
2022-06-23 14:15:00,83.83,83.85,83.82,83.85,4800.0,83.83,83.85,83.82,83.85,4800.0
2022-06-23 14:20:00,83.86,83.91,83.79,83.87,12204.0,83.86,83.91,83.79,83.87,12204.0
2022-06-23 14:25:00,83.93,84.05,83.86,83.97,14550.0,83.93,84.05,83.86,83.97,14550.0
2022-06-23 14:30:00,83.97,84.1,83.94,84.05,10884.0,83.97,84.1,83.94,84.05,10884.0
2022-06-23 14:35:00,84.04,84.15,84.0,84.11,41832.0,84.04,84.15,84.0,84.11,41832.0
2022-06-23 14:40:00,84.06,84.06,83.84,83.88,21408.0,84.06,84.06,83.84,83.88,21408.0
2022-06-23 14:45:00,83.89,83.94,83.84,83.84,11544.0,83.89,83.94,83.84,83.84,11544.0
2022-06-23 14:50:00,83.9,83.93,83.88,83.92,15000.0,83.9,83.93,83.88,83.92,15000.0
2022-06-23 14:55:00,83.9,83.92,83.84,83.92,8400.0,83.9,83.92,83.84,83.92,8400.0
2022-06-23 15:00:00,83.89,83.95,83.83,83.95,23832.0,83.89,83.95,83.83,83.95,23832.0
2022-06-23 15:05:00,83.94,84.1,83.94,84.07,43902.0,83.94,84.1,83.94,84.07,43902.0
2022-06-23 15:10:00,84.05,84.06,83.99,84.04,25560.0,84.05,84.06,83.99,84.04,25560.0
2022-06-23 15:15:00,84.04,84.05,83.9,83.99,41538.0,84.04,84.05,83.9,83.99,41538.0
2022-06-23 15:20:00,84.0,84.12,83.97,84.04,22698.0,84.0,84.12,83.97,84.04,22698.0
2022-06-23 15:25:00,84.03,84.14,84.03,84.11,28542.0,84.03,84.14,84.03,84.11,28542.0
2022-06-23 15:30:00,84.06,84.28,84.06,84.28,46380.0,84.06,84.28,84.06,84.28,46380.0
2022-06-23 15:35:00,84.28,84.28,84.07,84.1,37494.0,84.28,84.28,84.07,84.1,37494.0
2022-06-23 15:40:00,84.08,84.15,84.02,84.03,43434.0,84.08,84.15,84.02,84.03,43434.0
2022-06-23 15:45:00,84.04,84.24,84.03,84.24,49986.0,84.04,84.24,84.03,84.24,49986.0
2022-06-23 15:50:00,84.18,84.31,84.09,84.16,152190.0,84.18,84.31,84.09,84.16,152190.0
2022-06-23 15:55:00,84.13,84.13,83.85,83.85,344682.0,84.13,84.13,83.85,83.85,344682.0
2022-06-24 09:30:00,84.91,85.0,84.5,84.54,183804.0,84.91,85.0,84.5,84.54,183804.0
2022-06-24 09:35:00,84.73,84.83,84.35,84.48,53868.0,84.73,84.83,84.35,84.48,53868.0
2022-06-24 09:40:00,84.4,84.72,84.27,84.45,45744.0,84.4,84.72,84.27,84.45,45744.0
2022-06-24 09:45:00,84.37,84.62,84.23,84.43,45192.0,84.37,84.62,84.23,84.43,45192.0
2022-06-24 09:50:00,84.41,85.0,84.41,84.99,61848.0,84.41,85.0,84.41,84.99,61848.0
2022-06-24 09:55:00,84.91,84.99,84.35,84.59,191874.0,84.91,84.99,84.35,84.59,191874.0
2022-06-24 10:00:00,84.66,84.8,84.44,84.8,28500.0,84.66,84.8,84.44,84.8,28500.0
2022-06-24 10:05:00,84.79,84.99,84.52,84.92,187464.0,84.79,84.99,84.52,84.92,187464.0
2022-06-24 10:10:00,84.86,85.23,84.71,85.11,89370.0,84.86,85.23,84.71,85.11,89370.0
2022-06-24 10:15:00,85.06,85.54,85.06,85.3,56238.0,85.06,85.54,85.06,85.3,56238.0
2022-06-24 10:20:00,85.22,85.55,85.2,85.52,55056.0,85.22,85.55,85.2,85.52,55056.0
2022-06-24 10:25:00,85.38,85.52,85.24,85.46,54342.0,85.38,85.52,85.24,85.46,54342.0
2022-06-24 10:30:00,85.48,85.7,85.43,85.7,152196.0,85.48,85.7,85.43,85.7,152196.0
2022-06-24 10:35:00,85.67,85.73,85.46,85.55,91626.0,85.67,85.73,85.46,85.55,91626.0
2022-06-24 10:40:00,85.53,85.77,85.48,85.63,71010.0,85.53,85.77,85.48,85.63,71010.0
2022-06-24 10:45:00,85.65,85.68,85.42,85.44,42726.0,85.65,85.68,85.42,85.44,42726.0
2022-06-24 10:50:00,85.44,85.44,85.08,85.23,33822.0,85.44,85.44,85.08,85.23,33822.0
2022-06-24 10:55:00,85.29,85.63,85.23,85.5,27096.0,85.29,85.63,85.23,85.5,27096.0
2022-06-24 11:00:00,85.42,85.53,85.37,85.39,49902.0,85.42,85.53,85.37,85.39,49902.0
2022-06-24 11:05:00,85.42,85.44,85.2,85.2,29490.0,85.42,85.44,85.2,85.2,29490.0
2022-06-24 11:10:00,85.19,85.22,85.03,85.11,25440.0,85.19,85.22,85.03,85.11,25440.0
2022-06-24 11:15:00,85.08,85.08,84.46,84.47,54684.0,85.08,85.08,84.46,84.47,54684.0
2022-06-24 11:20:00,84.49,84.58,84.41,84.46,22494.0,84.49,84.58,84.41,84.46,22494.0
2022-06-24 11:25:00,84.42,84.63,84.42,84.58,11166.0,84.42,84.63,84.42,84.58,11166.0
2022-06-24 11:30:00,84.44,84.52,84.4,84.4,10200.0,84.44,84.52,84.4,84.4,10200.0
2022-06-24 11:35:00,84.34,84.36,84.09,84.26,23760.0,84.34,84.36,84.09,84.26,23760.0
2022-06-24 11:40:00,84.37,84.5,84.34,84.44,21984.0,84.37,84.5,84.34,84.44,21984.0
2022-06-24 11:45:00,84.48,84.51,84.29,84.5,12906.0,84.48,84.51,84.29,84.5,12906.0
2022-06-24 11:50:00,84.4,84.43,84.3,84.38,19734.0,84.4,84.43,84.3,84.38,19734.0
2022-06-24 11:55:00,84.33,84.4,84.27,84.33,32004.0,84.33,84.4,84.27,84.33,32004.0
2022-06-24 12:00:00,84.49,84.63,84.47,84.51,17694.0,84.49,84.63,84.47,84.51,17694.0
2022-06-24 12:05:00,84.38,84.44,84.35,84.42,8580.0,84.38,84.44,84.35,84.42,8580.0
2022-06-24 12:10:00,84.41,84.42,84.12,84.12,23640.0,84.41,84.42,84.12,84.12,23640.0
2022-06-24 12:15:00,84.13,84.17,83.92,83.96,25788.0,84.13,84.17,83.92,83.96,25788.0
2022-06-24 12:20:00,83.93,83.97,83.82,83.86,21222.0,83.93,83.97,83.82,83.86,21222.0
2022-06-24 12:25:00,84.0,84.0,83.79,83.82,36522.0,84.0,84.0,83.79,83.82,36522.0
2022-06-24 12:30:00,83.83,83.87,83.77,83.83,14568.0,83.83,83.87,83.77,83.83,14568.0
2022-06-24 12:35:00,83.83,83.84,83.69,83.74,36018.0,83.83,83.84,83.69,83.74,36018.0
2022-06-24 12:40:00,83.76,83.89,83.75,83.89,15774.0,83.76,83.89,83.75,83.89,15774.0
2022-06-24 12:45:00,83.79,83.87,83.69,83.82,30630.0,83.79,83.87,83.69,83.82,30630.0
2022-06-24 12:50:00,83.83,84.13,83.83,84.13,20568.0,83.83,84.13,83.83,84.13,20568.0
2022-06-24 12:55:00,84.17,84.43,84.13,84.37,68454.0,84.17,84.43,84.13,84.37,68454.0
2022-06-24 13:00:00,84.38,84.38,84.1,84.12,18384.0,84.38,84.38,84.1,84.12,18384.0
2022-06-24 13:05:00,84.1,84.12,83.96,84.0,23340.0,84.1,84.12,83.96,84.0,23340.0
2022-06-24 13:10:00,83.97,84.02,83.84,83.87,17178.0,83.97,84.02,83.84,83.87,17178.0
2022-06-24 13:15:00,83.83,83.93,83.75,83.84,15918.0,83.83,83.93,83.75,83.84,15918.0
2022-06-24 13:20:00,83.86,83.92,83.72,83.73,44754.0,83.86,83.92,83.72,83.73,44754.0
2022-06-24 13:25:00,83.76,83.86,83.6,83.86,48828.0,83.76,83.86,83.6,83.86,48828.0
2022-06-24 13:30:00,83.81,83.98,83.78,83.92,30414.0,83.81,83.98,83.78,83.92,30414.0
2022-06-24 13:35:00,83.92,83.99,83.83,83.93,23964.0,83.92,83.99,83.83,83.93,23964.0
2022-06-24 13:40:00,83.97,84.0,83.72,83.75,43740.0,83.97,84.0,83.72,83.75,43740.0
2022-06-24 13:45:00,83.74,83.91,83.68,83.91,12288.0,83.74,83.91,83.68,83.91,12288.0
2022-06-24 13:50:00,83.88,83.92,83.78,83.78,15906.0,83.88,83.92,83.78,83.78,15906.0
2022-06-24 13:55:00,83.79,83.94,83.77,83.78,17460.0,83.79,83.94,83.77,83.78,17460.0
2022-06-24 14:00:00,83.81,83.83,83.73,83.77,37818.0,83.81,83.83,83.73,83.77,37818.0
2022-06-24 14:05:00,83.83,83.95,83.79,83.83,33984.0,83.83,83.95,83.79,83.83,33984.0
2022-06-24 14:10:00,83.86,83.9,83.73,83.87,50664.0,83.86,83.9,83.73,83.87,50664.0
2022-06-24 14:15:00,83.89,84.08,83.89,84.08,39978.0,83.89,84.08,83.89,84.08,39978.0
2022-06-24 14:20:00,84.08,84.17,84.08,84.09,27564.0,84.08,84.17,84.08,84.09,27564.0
2022-06-24 14:25:00,84.08,84.26,84.04,84.08,60468.0,84.08,84.26,84.04,84.08,60468.0
2022-06-24 14:30:00,84.11,84.2,84.1,84.18,20754.0,84.11,84.2,84.1,84.18,20754.0
2022-06-24 14:35:00,84.19,84.33,84.1,84.33,36924.0,84.19,84.33,84.1,84.33,36924.0
2022-06-24 14:40:00,84.3,84.34,84.26,84.33,24288.0,84.3,84.34,84.26,84.33,24288.0
2022-06-24 14:45:00,84.38,84.44,84.35,84.44,25260.0,84.38,84.44,84.35,84.44,25260.0
2022-06-24 14:50:00,84.43,84.45,84.22,84.25,23100.0,84.43,84.45,84.22,84.25,23100.0
2022-06-24 14:55:00,84.24,84.33,84.24,84.29,23154.0,84.24,84.33,84.24,84.29,23154.0
2022-06-24 15:00:00,84.32,84.41,84.27,84.36,43314.0,84.32,84.41,84.27,84.36,43314.0
2022-06-24 15:05:00,84.36,84.52,84.35,84.48,24258.0,84.36,84.52,84.35,84.48,24258.0
2022-06-24 15:10:00,84.5,84.5,84.32,84.34,33108.0,84.5,84.5,84.32,84.34,33108.0
2022-06-24 15:15:00,84.34,84.45,84.34,84.36,48720.0,84.34,84.45,84.34,84.36,48720.0
2022-06-24 15:20:00,84.41,84.55,84.39,84.49,37950.0,84.41,84.55,84.39,84.49,37950.0
2022-06-24 15:25:00,84.49,84.53,84.34,84.53,37284.0,84.49,84.53,84.34,84.53,37284.0
2022-06-24 15:30:00,84.55,84.59,84.38,84.46,54366.0,84.55,84.59,84.38,84.46,54366.0
2022-06-24 15:35:00,84.5,84.67,84.42,84.63,41436.0,84.5,84.67,84.42,84.63,41436.0
2022-06-24 15:40:00,84.66,84.98,84.63,84.88,98706.0,84.66,84.98,84.63,84.88,98706.0
2022-06-24 15:45:00,84.88,84.97,84.66,84.77,123984.0,84.88,84.97,84.66,84.77,123984.0
2022-06-24 15:50:00,84.82,85.29,84.71,85.25,570498.0,84.82,85.29,84.71,85.25,570498.0
2022-06-24 15:55:00,85.16,85.2,84.93,85.12,552774.0,85.16,85.2,84.93,85.12,552774.0
2022-06-27 09:30:00,85.7,85.77,85.17,85.39,121416.0,85.7,85.77,85.17,85.39,121416.0
2022-06-27 09:35:00,85.27,85.36,84.24,84.7,34836.0,85.27,85.36,84.24,84.7,34836.0
2022-06-27 09:40:00,84.43,84.73,83.81,84.02,27096.0,84.43,84.73,83.81,84.02,27096.0
2022-06-27 09:45:00,83.87,84.02,83.71,83.79,56934.0,83.87,84.02,83.71,83.79,56934.0
2022-06-27 09:50:00,83.77,84.43,83.73,84.41,58122.0,83.77,84.43,83.73,84.41,58122.0
2022-06-27 09:55:00,84.35,84.68,84.14,84.56,22800.0,84.35,84.68,84.14,84.56,22800.0
2022-06-27 10:00:00,84.58,85.19,84.58,84.96,63030.0,84.58,85.19,84.58,84.96,63030.0
2022-06-27 10:05:00,84.98,84.98,84.39,84.43,27636.0,84.98,84.98,84.39,84.43,27636.0
2022-06-27 10:10:00,84.55,84.57,84.28,84.29,21588.0,84.55,84.57,84.28,84.29,21588.0
2022-06-27 10:15:00,84.22,84.29,83.89,84.14,24402.0,84.22,84.29,83.89,84.14,24402.0
2022-06-27 10:20:00,84.36,84.61,84.21,84.39,9000.0,84.36,84.61,84.21,84.39,9000.0
2022-06-27 10:25:00,84.32,84.42,84.2,84.41,14526.0,84.32,84.42,84.2,84.41,14526.0
2022-06-27 10:30:00,84.34,84.85,84.34,84.85,18018.0,84.34,84.85,84.34,84.85,18018.0
2022-06-27 10:35:00,84.81,84.97,84.48,84.7,18660.0,84.81,84.97,84.48,84.7,18660.0
2022-06-27 10:40:00,84.68,84.83,84.57,84.81,10806.0,84.68,84.83,84.57,84.81,10806.0
2022-06-27 10:45:00,84.79,84.93,84.71,84.88,27750.0,84.79,84.93,84.71,84.88,27750.0
2022-06-27 10:50:00,84.91,85.05,84.84,84.98,51336.0,84.91,85.05,84.84,84.98,51336.0
2022-06-27 10:55:00,84.99,85.17,84.97,85.12,25398.0,84.99,85.17,84.97,85.12,25398.0
2022-06-27 11:00:00,85.21,85.24,85.07,85.18,24072.0,85.21,85.24,85.07,85.18,24072.0
2022-06-27 11:05:00,85.23,85.23,85.02,85.07,25842.0,85.23,85.23,85.02,85.07,25842.0
2022-06-27 11:10:00,84.87,84.98,84.78,84.89,7212.0,84.87,84.98,84.78,84.89,7212.0
2022-06-27 11:15:00,84.88,84.97,84.52,84.62,17112.0,84.88,84.97,84.52,84.62,17112.0
2022-06-27 11:20:00,84.6,85.0,84.6,84.93,11520.0,84.6,85.0,84.6,84.93,11520.0
2022-06-27 11:25:00,85.04,85.25,85.04,85.24,14400.0,85.04,85.25,85.04,85.24,14400.0
2022-06-27 11:30:00,85.25,85.25,84.96,84.96,19698.0,85.25,85.25,84.96,84.96,19698.0
2022-06-27 11:35:00,84.92,84.97,84.84,84.84,6000.0,84.92,84.97,84.84,84.84,6000.0
2022-06-27 11:40:00,84.85,85.07,84.85,85.0,8142.0,84.85,85.07,84.85,85.0,8142.0
2022-06-27 11:45:00,84.93,85.08,84.87,84.87,9600.0,84.93,85.08,84.87,84.87,9600.0
2022-06-27 11:50:00,84.88,84.92,84.83,84.92,8358.0,84.88,84.92,84.83,84.92,8358.0
2022-06-27 11:55:00,84.79,84.8,84.66,84.7,15744.0,84.79,84.8,84.66,84.7,15744.0
2022-06-27 12:00:00,84.67,84.68,84.47,84.47,14700.0,84.67,84.68,84.47,84.47,14700.0
2022-06-27 12:05:00,84.48,84.57,84.46,84.57,7320.0,84.48,84.57,84.46,84.57,7320.0
2022-06-27 12:10:00,84.53,84.78,84.53,84.73,10800.0,84.53,84.78,84.53,84.73,10800.0
2022-06-27 12:15:00,84.66,84.66,84.5,84.64,8700.0,84.66,84.66,84.5,84.64,8700.0
2022-06-27 12:20:00,84.6,84.63,84.33,84.33,16200.0,84.6,84.63,84.33,84.33,16200.0
2022-06-27 12:25:00,84.3,84.3,84.17,84.23,16500.0,84.3,84.3,84.17,84.23,16500.0
2022-06-27 12:30:00,84.17,84.24,84.06,84.23,9300.0,84.17,84.24,84.06,84.23,9300.0
2022-06-27 12:35:00,84.27,84.28,84.17,84.17,8400.0,84.27,84.28,84.17,84.17,8400.0
2022-06-27 12:40:00,84.15,84.37,84.13,84.35,16530.0,84.15,84.37,84.13,84.35,16530.0
2022-06-27 12:45:00,84.41,84.43,84.29,84.42,10086.0,84.41,84.43,84.29,84.42,10086.0
2022-06-27 12:50:00,84.4,84.63,84.4,84.61,6000.0,84.4,84.63,84.4,84.61,6000.0
2022-06-27 12:55:00,84.61,84.61,84.5,84.57,10236.0,84.61,84.61,84.5,84.57,10236.0
2022-06-27 13:00:00,84.6,84.64,84.51,84.52,10200.0,84.6,84.64,84.51,84.52,10200.0
2022-06-27 13:05:00,84.51,84.51,84.38,84.41,19800.0,84.51,84.51,84.38,84.41,19800.0
2022-06-27 13:10:00,84.46,84.66,84.41,84.61,23472.0,84.46,84.66,84.41,84.61,23472.0
2022-06-27 13:15:00,84.57,84.62,84.42,84.48,19056.0,84.57,84.62,84.42,84.48,19056.0
2022-06-27 13:20:00,84.52,84.57,84.45,84.49,7800.0,84.52,84.57,84.45,84.49,7800.0
2022-06-27 13:25:00,84.52,84.53,84.27,84.31,26694.0,84.52,84.53,84.27,84.31,26694.0
2022-06-27 13:30:00,84.27,84.27,84.21,84.23,6000.0,84.27,84.27,84.21,84.23,6000.0
2022-06-27 13:35:00,84.21,84.25,84.08,84.25,31194.0,84.21,84.25,84.08,84.25,31194.0
2022-06-27 13:40:00,84.18,84.18,84.0,84.0,13818.0,84.18,84.18,84.0,84.0,13818.0
2022-06-27 13:45:00,83.96,83.96,83.67,83.7,47196.0,83.96,83.96,83.67,83.7,47196.0
2022-06-27 13:50:00,83.71,83.8,83.62,83.75,33444.0,83.71,83.8,83.62,83.75,33444.0
2022-06-27 13:55:00,83.75,83.75,83.6,83.67,17244.0,83.75,83.75,83.6,83.67,17244.0
2022-06-27 14:00:00,83.54,83.76,83.54,83.73,19512.0,83.54,83.76,83.54,83.73,19512.0
2022-06-27 14:05:00,83.78,83.78,83.64,83.67,22140.0,83.78,83.78,83.64,83.67,22140.0
2022-06-27 14:10:00,83.71,83.79,83.65,83.74,26880.0,83.71,83.79,83.65,83.74,26880.0
2022-06-27 14:15:00,83.82,83.89,83.7,83.86,27906.0,83.82,83.89,83.7,83.86,27906.0
2022-06-27 14:20:00,83.86,83.91,83.86,83.86,11010.0,83.86,83.91,83.86,83.86,11010.0
2022-06-27 14:25:00,83.84,83.86,83.73,83.74,18720.0,83.84,83.86,83.73,83.74,18720.0
2022-06-27 14:30:00,83.73,83.82,83.61,83.8,32310.0,83.73,83.82,83.61,83.8,32310.0
2022-06-27 14:35:00,83.76,83.9,83.76,83.88,18222.0,83.76,83.9,83.76,83.88,18222.0
2022-06-27 14:40:00,83.83,83.87,83.66,83.71,64302.0,83.83,83.87,83.66,83.71,64302.0
2022-06-27 14:45:00,83.67,83.77,83.61,83.77,62118.0,83.67,83.77,83.61,83.77,62118.0
2022-06-27 14:50:00,83.71,83.79,83.61,83.64,33240.0,83.71,83.79,83.61,83.64,33240.0
2022-06-27 14:55:00,83.63,83.68,83.5,83.52,45636.0,83.63,83.68,83.5,83.52,45636.0
2022-06-27 15:00:00,83.53,83.54,83.27,83.32,45192.0,83.53,83.54,83.27,83.32,45192.0
2022-06-27 15:05:00,83.33,83.47,83.26,83.42,42888.0,83.33,83.47,83.26,83.42,42888.0
2022-06-27 15:10:00,83.46,83.66,83.45,83.57,32640.0,83.46,83.66,83.45,83.57,32640.0
2022-06-27 15:15:00,83.57,83.68,83.56,83.68,26310.0,83.57,83.68,83.56,83.68,26310.0
2022-06-27 15:20:00,83.66,83.66,83.57,83.6,26514.0,83.66,83.66,83.57,83.6,26514.0
2022-06-27 15:25:00,83.56,83.76,83.56,83.71,67224.0,83.56,83.76,83.56,83.71,67224.0
2022-06-27 15:30:00,83.76,83.82,83.45,83.47,82806.0,83.76,83.82,83.45,83.47,82806.0
2022-06-27 15:35:00,83.44,83.55,83.38,83.43,86022.0,83.44,83.55,83.38,83.43,86022.0
2022-06-27 15:40:00,83.41,83.68,83.36,83.68,96528.0,83.41,83.68,83.36,83.68,96528.0
2022-06-27 15:45:00,83.74,83.78,83.44,83.47,139446.0,83.74,83.78,83.44,83.47,139446.0
2022-06-27 15:50:00,83.36,83.5,83.09,83.43,206700.0,83.36,83.5,83.09,83.43,206700.0
2022-06-27 15:55:00,83.42,83.69,83.33,83.66,410004.0,83.42,83.69,83.33,83.66,410004.0
2022-06-28 09:30:00,84.22,84.92,84.02,84.45,87870.0,84.22,84.92,84.02,84.45,87870.0
2022-06-28 09:35:00,84.39,84.81,84.35,84.61,37590.0,84.39,84.81,84.35,84.61,37590.0
2022-06-28 09:40:00,84.5,84.77,84.44,84.73,16452.0,84.5,84.77,84.44,84.73,16452.0
2022-06-28 09:45:00,84.42,84.58,84.07,84.15,53604.0,84.42,84.58,84.07,84.15,53604.0
2022-06-28 09:50:00,84.18,84.18,83.87,84.0,13500.0,84.18,84.18,83.87,84.0,13500.0
2022-06-28 09:55:00,83.97,83.97,83.07,83.31,20952.0,83.97,83.97,83.07,83.31,20952.0
2022-06-28 10:00:00,83.22,83.67,83.22,83.45,19128.0,83.22,83.67,83.22,83.45,19128.0
2022-06-28 10:05:00,83.44,83.54,83.11,83.54,66696.0,83.44,83.54,83.11,83.54,66696.0
2022-06-28 10:10:00,83.55,84.19,83.55,84.19,10824.0,83.55,84.19,83.55,84.19,10824.0
2022-06-28 10:15:00,84.13,84.23,83.86,83.86,26496.0,84.13,84.23,83.86,83.86,26496.0
2022-06-28 10:20:00,83.78,84.16,83.69,84.16,40986.0,83.78,84.16,83.69,84.16,40986.0
2022-06-28 10:25:00,84.15,84.26,84.13,84.24,13230.0,84.15,84.26,84.13,84.24,13230.0
2022-06-28 10:30:00,84.18,84.18,83.79,83.79,56142.0,84.18,84.18,83.79,83.79,56142.0
2022-06-28 10:35:00,83.74,84.0,83.73,84.0,15684.0,83.74,84.0,83.73,84.0,15684.0
2022-06-28 10:40:00,84.06,84.06,83.63,83.9,16050.0,84.06,84.06,83.63,83.9,16050.0
2022-06-28 10:45:00,83.9,83.9,83.67,83.7,23676.0,83.9,83.9,83.67,83.7,23676.0
2022-06-28 10:50:00,83.67,83.83,83.46,83.46,27798.0,83.67,83.83,83.46,83.46,27798.0
2022-06-28 10:55:00,83.55,83.56,83.4,83.45,22518.0,83.55,83.56,83.4,83.45,22518.0
2022-06-28 11:00:00,83.47,83.64,83.32,83.59,22530.0,83.47,83.64,83.32,83.59,22530.0
2022-06-28 11:05:00,83.5,83.5,83.29,83.29,16800.0,83.5,83.5,83.29,83.29,16800.0
2022-06-28 11:10:00,83.28,83.31,83.2,83.24,12336.0,83.28,83.31,83.2,83.24,12336.0
2022-06-28 11:15:00,83.09,83.15,82.97,83.05,17364.0,83.09,83.15,82.97,83.05,17364.0
2022-06-28 11:20:00,83.11,83.11,82.77,82.77,38052.0,83.11,83.11,82.77,82.77,38052.0
2022-06-28 11:25:00,82.82,82.83,82.64,82.71,11700.0,82.82,82.83,82.64,82.71,11700.0
2022-06-28 11:30:00,82.69,82.78,82.65,82.75,15900.0,82.69,82.78,82.65,82.75,15900.0
2022-06-28 11:35:00,82.68,82.82,82.42,82.47,32400.0,82.68,82.82,82.42,82.47,32400.0
2022-06-28 11:40:00,82.45,82.48,82.28,82.47,19974.0,82.45,82.48,82.28,82.47,19974.0
2022-06-28 11:45:00,82.39,82.58,82.39,82.58,38592.0,82.39,82.58,82.39,82.58,38592.0
2022-06-28 11:50:00,82.53,82.58,82.41,82.54,30600.0,82.53,82.58,82.41,82.54,30600.0
2022-06-28 11:55:00,82.54,82.55,82.37,82.45,35514.0,82.54,82.55,82.37,82.45,35514.0
2022-06-28 12:00:00,82.43,82.47,82.02,82.1,65976.0,82.43,82.47,82.02,82.1,65976.0
2022-06-28 12:05:00,82.13,82.33,82.11,82.33,25314.0,82.13,82.33,82.11,82.33,25314.0
2022-06-28 12:10:00,82.32,82.5,82.27,82.41,14760.0,82.32,82.5,82.27,82.41,14760.0
2022-06-28 12:15:00,82.38,82.45,82.25,82.45,14754.0,82.38,82.45,82.25,82.45,14754.0
2022-06-28 12:20:00,82.59,82.59,82.4,82.56,18498.0,82.59,82.59,82.4,82.56,18498.0
2022-06-28 12:25:00,82.5,82.5,82.07,82.25,40674.0,82.5,82.5,82.07,82.25,40674.0
2022-06-28 12:30:00,82.33,82.33,82.14,82.14,13800.0,82.33,82.33,82.14,82.14,13800.0
2022-06-28 12:35:00,82.16,82.38,82.16,82.36,14400.0,82.16,82.38,82.16,82.36,14400.0
2022-06-28 12:40:00,82.33,82.38,82.26,82.33,18930.0,82.33,82.38,82.26,82.33,18930.0
2022-06-28 12:45:00,82.35,82.42,82.27,82.27,29862.0,82.35,82.42,82.27,82.27,29862.0
2022-06-28 12:50:00,82.36,82.43,82.21,82.21,19200.0,82.36,82.43,82.21,82.21,19200.0
2022-06-28 12:55:00,82.19,82.27,82.04,82.1,47538.0,82.19,82.27,82.04,82.1,47538.0
2022-06-28 13:00:00,82.07,82.16,81.94,82.05,41340.0,82.07,82.16,81.94,82.05,41340.0
2022-06-28 13:05:00,82.07,82.07,81.7,81.7,14400.0,82.07,82.07,81.7,81.7,14400.0
2022-06-28 13:10:00,81.67,81.81,81.55,81.74,18546.0,81.67,81.81,81.55,81.74,18546.0
2022-06-28 13:15:00,81.73,81.77,81.49,81.49,32142.0,81.73,81.77,81.49,81.49,32142.0
2022-06-28 13:20:00,81.42,81.51,81.29,81.51,25668.0,81.42,81.51,81.29,81.51,25668.0
2022-06-28 13:25:00,81.49,81.64,81.32,81.61,20436.0,81.49,81.64,81.32,81.61,20436.0
2022-06-28 13:30:00,81.58,81.62,81.46,81.46,19248.0,81.58,81.62,81.46,81.46,19248.0
2022-06-28 13:35:00,81.43,81.54,81.37,81.43,26136.0,81.43,81.54,81.37,81.43,26136.0
2022-06-28 13:40:00,81.41,81.65,81.41,81.59,19500.0,81.41,81.65,81.41,81.59,19500.0
2022-06-28 13:45:00,81.55,81.65,81.54,81.65,6600.0,81.55,81.65,81.54,81.65,6600.0
2022-06-28 13:50:00,81.68,81.69,81.61,81.63,4200.0,81.68,81.69,81.61,81.63,4200.0
2022-06-28 13:55:00,81.62,81.81,81.62,81.64,25800.0,81.62,81.81,81.62,81.64,25800.0
2022-06-28 14:00:00,81.64,81.69,81.34,81.34,121062.0,81.64,81.69,81.34,81.34,121062.0
2022-06-28 14:05:00,81.36,81.39,81.3,81.33,36648.0,81.36,81.39,81.3,81.33,36648.0
2022-06-28 14:10:00,81.36,81.39,81.21,81.25,20694.0,81.36,81.39,81.21,81.25,20694.0
2022-06-28 14:15:00,81.2,81.34,81.2,81.27,14214.0,81.2,81.34,81.2,81.27,14214.0
2022-06-28 14:20:00,81.27,81.47,81.27,81.41,41250.0,81.27,81.47,81.27,81.41,41250.0
2022-06-28 14:25:00,81.41,81.42,81.25,81.26,31038.0,81.41,81.42,81.25,81.26,31038.0
2022-06-28 14:30:00,81.23,81.25,81.0,81.02,51354.0,81.23,81.25,81.0,81.02,51354.0
2022-06-28 14:35:00,81.03,81.03,80.82,80.89,70578.0,81.03,81.03,80.82,80.89,70578.0
2022-06-28 14:40:00,80.9,80.96,80.78,80.92,39672.0,80.9,80.96,80.78,80.92,39672.0
2022-06-28 14:45:00,80.95,81.21,80.9,81.17,53400.0,80.95,81.21,80.9,81.17,53400.0
2022-06-28 14:50:00,81.14,81.18,80.9,81.18,81192.0,81.14,81.18,80.9,81.18,81192.0
2022-06-28 14:55:00,81.24,81.36,81.24,81.34,12588.0,81.24,81.36,81.24,81.34,12588.0
2022-06-28 15:00:00,81.38,81.54,81.35,81.37,25086.0,81.38,81.54,81.35,81.37,25086.0
2022-06-28 15:05:00,81.41,81.41,81.32,81.41,18456.0,81.41,81.41,81.32,81.41,18456.0
2022-06-28 15:10:00,81.48,81.56,81.42,81.56,16800.0,81.48,81.56,81.42,81.56,16800.0
2022-06-28 15:15:00,81.54,81.78,81.5,81.77,9738.0,81.54,81.78,81.5,81.77,9738.0
2022-06-28 15:20:00,81.74,82.0,81.7,82.0,26322.0,81.74,82.0,81.7,82.0,26322.0
2022-06-28 15:25:00,81.99,82.04,81.88,82.01,29724.0,81.99,82.04,81.88,82.01,29724.0
2022-06-28 15:30:00,82.01,82.23,81.99,82.11,36054.0,82.01,82.23,81.99,82.11,36054.0
2022-06-28 15:35:00,82.11,82.28,82.09,82.28,41214.0,82.11,82.28,82.09,82.28,41214.0
2022-06-28 15:40:00,82.3,82.3,82.09,82.1,48522.0,82.3,82.3,82.09,82.1,48522.0
2022-06-28 15:45:00,82.13,82.16,81.9,81.96,63066.0,82.13,82.16,81.9,81.96,63066.0
2022-06-28 15:50:00,82.05,82.21,81.88,82.16,73074.0,82.05,82.21,81.88,82.16,73074.0
2022-06-28 15:55:00,82.16,82.2,81.96,81.96,170442.0,82.16,82.2,81.96,81.96,170442.0
2022-06-29 09:30:00,81.9,82.19,80.74,80.76,86340.0,81.9,82.19,80.74,80.76,86340.0
2022-06-29 09:35:00,80.76,81.7,80.76,81.14,32406.0,80.76,81.7,80.76,81.14,32406.0
2022-06-29 09:40:00,81.2,81.53,80.7,80.75,103416.0,81.2,81.53,80.7,80.75,103416.0
2022-06-29 09:45:00,80.82,81.64,80.42,81.64,164460.0,80.82,81.64,80.42,81.64,164460.0
2022-06-29 09:50:00,81.6,82.42,81.56,82.1,112110.0,81.6,82.42,81.56,82.1,112110.0
2022-06-29 09:55:00,82.0,82.09,81.64,81.88,22506.0,82.0,82.09,81.64,81.88,22506.0
2022-06-29 10:00:00,81.79,82.45,81.74,82.45,19200.0,81.79,82.45,81.74,82.45,19200.0
2022-06-29 10:05:00,82.39,82.5,82.1,82.26,46764.0,82.39,82.5,82.1,82.26,46764.0
2022-06-29 10:10:00,82.3,82.42,82.08,82.08,9000.0,82.3,82.42,82.08,82.08,9000.0
2022-06-29 10:15:00,82.01,82.03,81.41,81.46,36348.0,82.01,82.03,81.41,81.46,36348.0
2022-06-29 10:20:00,81.58,81.72,81.16,81.44,45600.0,81.58,81.72,81.16,81.44,45600.0
2022-06-29 10:25:00,81.48,81.85,81.45,81.5,27000.0,81.48,81.85,81.45,81.5,27000.0
2022-06-29 10:30:00,81.7,81.89,81.47,81.68,10800.0,81.7,81.89,81.47,81.68,10800.0
2022-06-29 10:35:00,81.39,81.52,81.21,81.52,24030.0,81.39,81.52,81.21,81.52,24030.0
2022-06-29 10:40:00,81.65,82.23,81.65,82.23,38040.0,81.65,82.23,81.65,82.23,38040.0
2022-06-29 10:45:00,82.27,82.45,82.12,82.12,17172.0,82.27,82.45,82.12,82.12,17172.0
2022-06-29 10:50:00,82.19,82.23,81.8,81.91,16800.0,82.19,82.23,81.8,81.91,16800.0
2022-06-29 10:55:00,81.9,81.9,81.67,81.67,24000.0,81.9,81.9,81.67,81.67,24000.0
2022-06-29 11:00:00,81.74,81.77,81.57,81.7,29460.0,81.74,81.77,81.57,81.7,29460.0
2022-06-29 11:05:00,81.5,81.69,81.33,81.49,41490.0,81.5,81.69,81.33,81.49,41490.0
2022-06-29 11:10:00,81.57,81.68,81.5,81.5,17700.0,81.57,81.68,81.5,81.5,17700.0
2022-06-29 11:15:00,81.58,81.73,81.33,81.42,9600.0,81.58,81.73,81.33,81.42,9600.0
2022-06-29 11:20:00,81.42,81.42,81.08,81.22,14100.0,81.42,81.42,81.08,81.22,14100.0
2022-06-29 11:25:00,81.26,81.47,81.22,81.47,8586.0,81.26,81.47,81.22,81.47,8586.0
2022-06-29 11:30:00,81.42,81.65,81.24,81.65,27000.0,81.42,81.65,81.24,81.65,27000.0
2022-06-29 11:35:00,81.64,81.91,81.54,81.83,25932.0,81.64,81.91,81.54,81.83,25932.0
2022-06-29 11:40:00,81.72,81.88,81.38,81.38,59196.0,81.72,81.88,81.38,81.38,59196.0
2022-06-29 11:45:00,81.46,81.63,81.4,81.46,13218.0,81.46,81.63,81.4,81.46,13218.0
2022-06-29 11:50:00,81.38,81.81,81.38,81.75,6660.0,81.38,81.81,81.38,81.75,6660.0
2022-06-29 11:55:00,81.71,81.76,81.57,81.62,5256.0,81.71,81.76,81.57,81.62,5256.0
2022-06-29 12:00:00,81.57,81.57,81.3,81.39,9000.0,81.57,81.57,81.3,81.39,9000.0
2022-06-29 12:05:00,81.38,81.38,81.19,81.2,18900.0,81.38,81.38,81.19,81.2,18900.0
2022-06-29 12:10:00,81.09,81.21,80.96,81.06,32220.0,81.09,81.21,80.96,81.06,32220.0
2022-06-29 12:15:00,81.05,81.16,81.03,81.06,13926.0,81.05,81.16,81.03,81.06,13926.0
2022-06-29 12:20:00,81.18,81.21,80.98,80.98,13494.0,81.18,81.21,80.98,80.98,13494.0
2022-06-29 12:25:00,80.91,81.0,80.88,80.88,17076.0,80.91,81.0,80.88,80.88,17076.0
2022-06-29 12:30:00,80.95,81.01,80.93,81.01,5400.0,80.95,81.01,80.93,81.01,5400.0
2022-06-29 12:35:00,81.06,81.5,81.06,81.44,24138.0,81.06,81.5,81.06,81.44,24138.0
2022-06-29 12:40:00,81.36,81.42,81.3,81.42,5580.0,81.36,81.42,81.3,81.42,5580.0
2022-06-29 12:45:00,81.44,81.52,81.44,81.48,12600.0,81.44,81.52,81.44,81.48,12600.0
2022-06-29 12:50:00,81.49,81.49,81.34,81.37,4200.0,81.49,81.49,81.34,81.37,4200.0
2022-06-29 12:55:00,81.51,81.61,81.43,81.61,18876.0,81.51,81.61,81.43,81.61,18876.0
2022-06-29 13:00:00,81.59,81.71,81.56,81.63,31344.0,81.59,81.71,81.56,81.63,31344.0
2022-06-29 13:05:00,81.57,81.79,81.52,81.79,9300.0,81.57,81.79,81.52,81.79,9300.0
2022-06-29 13:10:00,81.76,81.85,81.51,81.54,12960.0,81.76,81.85,81.51,81.54,12960.0
2022-06-29 13:15:00,81.54,81.64,81.53,81.63,13524.0,81.54,81.64,81.53,81.63,13524.0
2022-06-29 13:20:00,81.54,81.59,81.51,81.59,7128.0,81.54,81.59,81.51,81.59,7128.0
2022-06-29 13:25:00,81.67,81.83,81.67,81.83,27762.0,81.67,81.83,81.67,81.83,27762.0
2022-06-29 13:30:00,81.83,82.05,81.8,82.05,27600.0,81.83,82.05,81.8,82.05,27600.0
2022-06-29 13:35:00,82.05,82.09,82.03,82.04,16416.0,82.05,82.09,82.03,82.04,16416.0
2022-06-29 13:40:00,82.04,82.14,81.98,82.08,21516.0,82.04,82.14,81.98,82.08,21516.0
2022-06-29 13:45:00,82.07,82.07,81.91,81.94,4200.0,82.07,82.07,81.91,81.94,4200.0
2022-06-29 13:50:00,81.86,81.98,81.86,81.88,9660.0,81.86,81.98,81.86,81.88,9660.0
2022-06-29 13:55:00,82.0,82.04,81.97,81.98,6000.0,82.0,82.04,81.97,81.98,6000.0
2022-06-29 14:00:00,81.99,82.18,81.98,82.14,27690.0,81.99,82.18,81.98,82.14,27690.0
2022-06-29 14:05:00,82.15,82.3,82.09,82.19,17652.0,82.15,82.3,82.09,82.19,17652.0
2022-06-29 14:10:00,82.18,82.31,82.13,82.31,12462.0,82.18,82.31,82.13,82.31,12462.0
2022-06-29 14:15:00,82.3,82.32,82.2,82.32,11166.0,82.3,82.32,82.2,82.32,11166.0
2022-06-29 14:20:00,82.21,82.22,82.13,82.18,17310.0,82.21,82.22,82.13,82.18,17310.0
2022-06-29 14:25:00,82.18,82.33,82.15,82.33,35676.0,82.18,82.33,82.15,82.33,35676.0
2022-06-29 14:30:00,82.23,82.23,82.01,82.14,10668.0,82.23,82.23,82.01,82.14,10668.0
2022-06-29 14:35:00,82.13,82.19,82.09,82.14,12600.0,82.13,82.19,82.09,82.14,12600.0
2022-06-29 14:40:00,82.17,82.18,82.0,82.0,10800.0,82.17,82.18,82.0,82.0,10800.0
2022-06-29 14:45:00,82.0,82.0,81.79,81.83,20070.0,82.0,82.0,81.79,81.83,20070.0
2022-06-29 14:50:00,81.77,81.81,81.64,81.81,9600.0,81.77,81.81,81.64,81.81,9600.0
2022-06-29 14:55:00,81.81,81.81,81.77,81.78,4266.0,81.81,81.81,81.77,81.78,4266.0
2022-06-29 15:00:00,81.71,81.82,81.7,81.82,13242.0,81.71,81.82,81.7,81.82,13242.0
2022-06-29 15:05:00,81.89,82.18,81.89,82.12,21714.0,81.89,82.18,81.89,82.12,21714.0
2022-06-29 15:10:00,82.14,82.18,82.11,82.11,9858.0,82.14,82.18,82.11,82.11,9858.0
2022-06-29 15:15:00,82.1,82.15,82.06,82.08,12000.0,82.1,82.15,82.06,82.08,12000.0
2022-06-29 15:20:00,82.05,82.16,82.0,82.11,15840.0,82.05,82.16,82.0,82.11,15840.0
2022-06-29 15:25:00,82.15,82.26,82.12,82.26,10704.0,82.15,82.26,82.12,82.26,10704.0
2022-06-29 15:30:00,82.25,82.25,81.84,81.85,35460.0,82.25,82.25,81.84,81.85,35460.0
2022-06-29 15:35:00,81.87,81.92,81.75,81.88,38286.0,81.87,81.92,81.75,81.88,38286.0
2022-06-29 15:40:00,81.93,81.94,81.79,81.89,32472.0,81.93,81.94,81.79,81.89,32472.0
2022-06-29 15:45:00,81.94,81.97,81.81,81.93,32406.0,81.94,81.97,81.81,81.93,32406.0
2022-06-29 15:50:00,82.04,82.04,81.72,81.88,100614.0,82.04,82.04,81.72,81.88,100614.0
2022-06-29 15:55:00,81.94,82.05,81.91,81.98,129606.0,81.94,82.05,81.91,81.98,129606.0
2022-06-30 09:30:00,81.37,82.04,81.21,81.74,95466.0,81.37,82.04,81.21,81.74,95466.0
2022-06-30 09:35:00,81.89,82.05,80.86,80.86,56604.0,81.89,82.05,80.86,80.86,56604.0
2022-06-30 09:40:00,80.83,81.29,80.83,81.01,27894.0,80.83,81.29,80.83,81.01,27894.0
2022-06-30 09:45:00,81.1,81.43,80.98,81.16,38010.0,81.1,81.43,80.98,81.16,38010.0
2022-06-30 09:50:00,81.25,81.25,80.79,80.89,38328.0,81.25,81.25,80.79,80.89,38328.0
2022-06-30 09:55:00,80.89,80.89,80.64,80.64,26520.0,80.89,80.89,80.64,80.64,26520.0
2022-06-30 10:00:00,80.55,80.76,80.35,80.56,57270.0,80.55,80.76,80.35,80.56,57270.0
2022-06-30 10:05:00,80.59,80.59,80.37,80.4,51990.0,80.59,80.59,80.37,80.4,51990.0
2022-06-30 10:10:00,80.4,80.93,80.4,80.82,56910.0,80.4,80.93,80.4,80.82,56910.0
2022-06-30 10:15:00,80.91,81.14,80.63,80.77,94680.0,80.91,81.14,80.63,80.77,94680.0
2022-06-30 10:20:00,80.66,80.95,80.63,80.95,38496.0,80.66,80.95,80.63,80.95,38496.0
2022-06-30 10:25:00,80.95,80.98,80.68,80.89,38274.0,80.95,80.98,80.68,80.89,38274.0
2022-06-30 10:30:00,80.81,81.56,80.81,81.55,28728.0,80.81,81.56,80.81,81.55,28728.0
2022-06-30 10:35:00,81.51,81.63,81.23,81.23,26028.0,81.51,81.63,81.23,81.23,26028.0
2022-06-30 10:40:00,81.17,81.57,81.09,81.09,57126.0,81.17,81.57,81.09,81.09,57126.0
2022-06-30 10:45:00,81.16,81.37,81.07,81.23,15000.0,81.16,81.37,81.07,81.23,15000.0
2022-06-30 10:50:00,81.13,81.67,81.13,81.61,32388.0,81.13,81.67,81.13,81.61,32388.0
2022-06-30 10:55:00,81.56,81.72,81.38,81.7,54678.0,81.56,81.72,81.38,81.7,54678.0
2022-06-30 11:00:00,81.65,81.71,81.24,81.32,87150.0,81.65,81.71,81.24,81.32,87150.0
2022-06-30 11:05:00,81.29,81.9,81.25,81.9,105894.0,81.29,81.9,81.25,81.9,105894.0
2022-06-30 11:10:00,81.94,81.97,81.83,81.96,15768.0,81.94,81.97,81.83,81.96,15768.0
2022-06-30 11:15:00,81.93,82.21,81.9,82.06,40422.0,81.93,82.21,81.9,82.06,40422.0
2022-06-30 11:20:00,82.08,82.27,82.0,82.26,36402.0,82.08,82.27,82.0,82.26,36402.0
2022-06-30 11:25:00,82.11,82.31,82.02,82.16,24264.0,82.11,82.31,82.02,82.16,24264.0
2022-06-30 11:30:00,82.13,82.15,81.96,82.01,11400.0,82.13,82.15,81.96,82.01,11400.0
2022-06-30 11:35:00,81.95,82.02,81.82,82.02,35844.0,81.95,82.02,81.82,82.02,35844.0
2022-06-30 11:40:00,82.05,82.1,81.92,82.1,27606.0,82.05,82.1,81.92,82.1,27606.0
2022-06-30 11:45:00,81.97,82.2,81.89,82.05,30510.0,81.97,82.2,81.89,82.05,30510.0
2022-06-30 11:50:00,81.98,82.24,81.95,82.24,56556.0,81.98,82.24,81.95,82.24,56556.0
2022-06-30 11:55:00,82.19,82.54,82.14,82.48,35544.0,82.19,82.54,82.14,82.48,35544.0
2022-06-30 12:00:00,82.48,82.58,82.36,82.39,73476.0,82.48,82.58,82.36,82.39,73476.0
2022-06-30 12:05:00,82.32,82.33,82.03,82.04,87912.0,82.32,82.33,82.03,82.04,87912.0
2022-06-30 12:10:00,82.04,82.14,81.86,82.14,38106.0,82.04,82.14,81.86,82.14,38106.0
2022-06-30 12:15:00,82.08,82.32,81.99,82.32,13200.0,82.08,82.32,81.99,82.32,13200.0
2022-06-30 12:20:00,82.3,82.8,82.27,82.8,37014.0,82.3,82.8,82.27,82.8,37014.0
2022-06-30 12:25:00,82.8,83.05,82.78,82.92,46710.0,82.8,83.05,82.78,82.92,46710.0
2022-06-30 12:30:00,82.95,83.15,82.92,83.01,21678.0,82.95,83.15,82.92,83.01,21678.0
2022-06-30 12:35:00,82.99,83.02,82.75,82.89,23886.0,82.99,83.02,82.75,82.89,23886.0
2022-06-30 12:40:00,82.87,82.94,82.82,82.91,36066.0,82.87,82.94,82.82,82.91,36066.0
2022-06-30 12:45:00,82.93,83.08,82.82,82.82,23100.0,82.93,83.08,82.82,82.82,23100.0
2022-06-30 12:50:00,82.82,82.92,82.74,82.79,26400.0,82.82,82.92,82.74,82.79,26400.0
2022-06-30 12:55:00,82.82,82.82,82.55,82.63,29100.0,82.82,82.82,82.55,82.63,29100.0
2022-06-30 13:00:00,82.62,82.78,82.62,82.69,8400.0,82.62,82.78,82.62,82.69,8400.0
2022-06-30 13:05:00,82.51,82.55,82.38,82.47,33510.0,82.51,82.55,82.38,82.47,33510.0
2022-06-30 13:10:00,82.44,82.49,82.17,82.17,39084.0,82.44,82.49,82.17,82.17,39084.0
2022-06-30 13:15:00,82.13,82.22,82.1,82.1,13620.0,82.13,82.22,82.1,82.1,13620.0
2022-06-30 13:20:00,82.14,82.49,82.14,82.39,13800.0,82.14,82.49,82.14,82.39,13800.0
2022-06-30 13:25:00,82.49,82.64,82.37,82.5,15456.0,82.49,82.64,82.37,82.5,15456.0
2022-06-30 13:30:00,82.66,82.71,82.55,82.58,40008.0,82.66,82.71,82.55,82.58,40008.0
2022-06-30 13:35:00,82.6,82.71,82.57,82.68,18438.0,82.6,82.71,82.57,82.68,18438.0
2022-06-30 13:40:00,82.71,82.89,82.62,82.64,37008.0,82.71,82.89,82.62,82.64,37008.0
2022-06-30 13:45:00,82.65,82.8,82.62,82.8,43950.0,82.65,82.8,82.62,82.8,43950.0
2022-06-30 13:50:00,82.79,83.26,82.79,83.19,132438.0,82.79,83.26,82.79,83.19,132438.0
2022-06-30 13:55:00,83.12,83.12,82.83,82.86,23286.0,83.12,83.12,82.83,82.86,23286.0
2022-06-30 14:00:00,82.87,82.87,82.59,82.69,21978.0,82.87,82.87,82.59,82.69,21978.0
2022-06-30 14:05:00,82.69,82.69,82.41,82.49,27414.0,82.69,82.69,82.41,82.49,27414.0
2022-06-30 14:10:00,82.49,82.7,82.43,82.43,34458.0,82.49,82.7,82.43,82.43,34458.0
2022-06-30 14:15:00,82.39,83.01,82.32,83.01,132594.0,82.39,83.01,82.32,83.01,132594.0
2022-06-30 14:20:00,83.01,83.01,82.46,82.46,76068.0,83.01,83.01,82.46,82.46,76068.0
2022-06-30 14:25:00,82.37,82.59,82.24,82.57,14700.0,82.37,82.59,82.24,82.57,14700.0
2022-06-30 14:30:00,82.52,82.63,82.41,82.5,26802.0,82.52,82.63,82.41,82.5,26802.0
2022-06-30 14:35:00,82.42,82.59,82.42,82.49,18366.0,82.42,82.59,82.42,82.49,18366.0
2022-06-30 14:40:00,82.42,82.43,82.08,82.08,16596.0,82.42,82.43,82.08,82.08,16596.0
2022-06-30 14:45:00,82.08,82.22,82.0,82.21,22644.0,82.08,82.22,82.0,82.21,22644.0
2022-06-30 14:50:00,82.06,82.09,81.91,82.01,24300.0,82.06,82.09,81.91,82.01,24300.0
2022-06-30 14:55:00,82.08,82.17,82.01,82.17,7500.0,82.08,82.17,82.01,82.17,7500.0
2022-06-30 15:00:00,82.07,82.31,82.07,82.14,22080.0,82.07,82.31,82.07,82.14,22080.0
2022-06-30 15:05:00,82.1,82.18,81.87,81.88,22866.0,82.1,82.18,81.87,81.88,22866.0
2022-06-30 15:10:00,81.85,81.97,81.82,81.93,22224.0,81.85,81.97,81.82,81.93,22224.0
2022-06-30 15:15:00,81.9,81.9,81.68,81.78,29232.0,81.9,81.9,81.68,81.78,29232.0
2022-06-30 15:20:00,81.81,81.92,81.77,81.86,97086.0,81.81,81.92,81.77,81.86,97086.0
2022-06-30 15:25:00,81.86,82.29,81.86,82.29,62874.0,81.86,82.29,81.86,82.29,62874.0
2022-06-30 15:30:00,82.21,82.75,82.21,82.74,69408.0,82.21,82.75,82.21,82.74,69408.0
2022-06-30 15:35:00,82.74,82.99,82.71,82.71,100818.0,82.74,82.99,82.71,82.71,100818.0
2022-06-30 15:40:00,82.71,82.77,82.52,82.64,70758.0,82.71,82.77,82.52,82.64,70758.0
2022-06-30 15:45:00,82.6,82.85,82.53,82.54,49482.0,82.6,82.85,82.53,82.54,49482.0
2022-06-30 15:50:00,82.33,82.77,82.07,82.22,232782.0,82.33,82.77,82.07,82.22,232782.0
2022-06-30 15:55:00,82.11,82.38,82.08,82.38,219198.0,82.11,82.38,82.08,82.38,219198.0
2022-07-01 09:30:00,82.5,83.49,82.42,83.01,174288.0,82.5,83.49,82.42,83.01,174288.0
2022-07-01 09:35:00,83.02,83.02,82.07,82.54,47538.0,83.02,83.02,82.07,82.54,47538.0
2022-07-01 09:40:00,82.49,83.52,82.44,82.76,61998.0,82.49,83.52,82.44,82.76,61998.0
2022-07-01 09:45:00,83.01,83.69,83.01,83.45,59076.0,83.01,83.69,83.01,83.45,59076.0
2022-07-01 09:50:00,83.52,83.85,83.08,83.75,23892.0,83.52,83.85,83.08,83.75,23892.0
2022-07-01 09:55:00,83.77,83.77,83.43,83.5,18882.0,83.77,83.77,83.43,83.5,18882.0
2022-07-01 10:00:00,83.52,83.99,83.45,83.62,71832.0,83.52,83.99,83.45,83.62,71832.0
2022-07-01 10:05:00,83.65,84.0,83.47,83.99,62586.0,83.65,84.0,83.47,83.99,62586.0
2022-07-01 10:10:00,83.83,83.98,83.31,83.39,77394.0,83.83,83.98,83.31,83.39,77394.0
2022-07-01 10:15:00,83.35,83.73,83.28,83.71,69912.0,83.35,83.73,83.28,83.71,69912.0
2022-07-01 10:20:00,83.73,83.88,83.66,83.66,13374.0,83.73,83.88,83.66,83.66,13374.0
2022-07-01 10:25:00,83.55,83.55,83.33,83.41,36156.0,83.55,83.55,83.33,83.41,36156.0
2022-07-01 10:30:00,83.33,83.53,82.84,83.01,79494.0,83.33,83.53,82.84,83.01,79494.0
2022-07-01 10:35:00,83.11,83.25,83.05,83.25,24000.0,83.11,83.25,83.05,83.25,24000.0
2022-07-01 10:40:00,83.23,83.35,83.11,83.34,30576.0,83.23,83.35,83.11,83.34,30576.0
2022-07-01 10:45:00,83.27,83.5,82.97,83.45,21000.0,83.27,83.5,82.97,83.45,21000.0
2022-07-01 10:50:00,83.38,83.42,83.04,83.42,16722.0,83.38,83.42,83.04,83.42,16722.0
2022-07-01 10:55:00,83.39,83.99,83.32,83.85,56202.0,83.39,83.99,83.32,83.85,56202.0
2022-07-01 11:00:00,83.77,83.77,83.43,83.43,8730.0,83.77,83.77,83.43,83.43,8730.0
2022-07-01 11:05:00,83.57,84.29,83.57,84.25,61020.0,83.57,84.29,83.57,84.25,61020.0
2022-07-01 11:10:00,84.28,84.28,83.96,84.08,47586.0,84.28,84.28,83.96,84.08,47586.0
2022-07-01 11:15:00,84.07,84.3,84.07,84.19,15138.0,84.07,84.3,84.07,84.19,15138.0
2022-07-01 11:20:00,84.3,84.4,84.23,84.28,74334.0,84.3,84.4,84.23,84.28,74334.0
2022-07-01 11:25:00,84.3,84.45,84.22,84.38,50562.0,84.3,84.45,84.22,84.38,50562.0
2022-07-01 11:30:00,84.47,84.55,84.41,84.55,11064.0,84.47,84.55,84.41,84.55,11064.0
2022-07-01 11:35:00,84.6,84.73,84.53,84.66,24552.0,84.6,84.73,84.53,84.66,24552.0
2022-07-01 11:40:00,84.64,84.88,84.64,84.75,59790.0,84.64,84.88,84.64,84.75,59790.0
2022-07-01 11:45:00,84.67,84.73,84.09,84.1,33954.0,84.67,84.73,84.09,84.1,33954.0
2022-07-01 11:50:00,84.02,84.02,83.67,83.72,20334.0,84.02,84.02,83.67,83.72,20334.0
2022-07-01 11:55:00,83.7,83.85,83.63,83.71,11160.0,83.7,83.85,83.63,83.71,11160.0
2022-07-01 12:00:00,83.77,83.77,83.47,83.64,42702.0,83.77,83.77,83.47,83.64,42702.0
2022-07-01 12:05:00,83.64,83.72,83.48,83.67,15504.0,83.64,83.72,83.48,83.67,15504.0
2022-07-01 12:10:00,83.6,83.7,83.57,83.7,10800.0,83.6,83.7,83.57,83.7,10800.0
2022-07-01 12:15:00,83.62,83.72,83.49,83.65,44436.0,83.62,83.72,83.49,83.65,44436.0
2022-07-01 12:20:00,83.64,83.82,83.64,83.8,34668.0,83.64,83.82,83.64,83.8,34668.0
2022-07-01 12:25:00,83.8,83.88,83.72,83.83,13800.0,83.8,83.88,83.72,83.83,13800.0
2022-07-01 12:30:00,83.79,83.83,83.67,83.71,14400.0,83.79,83.83,83.67,83.71,14400.0
2022-07-01 12:35:00,83.74,83.8,83.61,83.61,6552.0,83.74,83.8,83.61,83.61,6552.0
2022-07-01 12:40:00,83.55,83.55,83.36,83.45,22992.0,83.55,83.55,83.36,83.45,22992.0
2022-07-01 12:45:00,83.41,83.54,83.38,83.54,18330.0,83.41,83.54,83.38,83.54,18330.0
2022-07-01 12:50:00,83.67,83.76,83.66,83.7,6000.0,83.67,83.76,83.66,83.7,6000.0
2022-07-01 12:55:00,83.74,83.74,83.3,83.31,7704.0,83.74,83.74,83.3,83.31,7704.0
2022-07-01 13:00:00,83.31,83.35,83.17,83.18,15240.0,83.31,83.35,83.17,83.18,15240.0
2022-07-01 13:05:00,83.22,83.29,83.2,83.27,22710.0,83.22,83.29,83.2,83.27,22710.0
2022-07-01 13:10:00,83.27,83.58,83.27,83.51,33468.0,83.27,83.58,83.27,83.51,33468.0
2022-07-01 13:15:00,83.55,83.69,83.5,83.69,8292.0,83.55,83.69,83.5,83.69,8292.0
2022-07-01 13:20:00,83.62,83.75,83.57,83.67,4884.0,83.62,83.75,83.57,83.67,4884.0
2022-07-01 13:25:00,83.69,83.86,83.69,83.79,9300.0,83.69,83.86,83.69,83.79,9300.0
2022-07-01 13:30:00,83.8,84.09,83.8,84.05,22614.0,83.8,84.09,83.8,84.05,22614.0
2022-07-01 13:35:00,84.09,84.32,84.09,84.32,16398.0,84.09,84.32,84.09,84.32,16398.0
2022-07-01 13:40:00,84.26,84.43,84.19,84.33,49188.0,84.26,84.43,84.19,84.33,49188.0
2022-07-01 13:45:00,84.33,84.37,84.21,84.33,19068.0,84.33,84.37,84.21,84.33,19068.0
2022-07-01 13:50:00,84.33,84.43,84.29,84.32,15504.0,84.33,84.43,84.29,84.32,15504.0
2022-07-01 13:55:00,84.32,84.37,84.18,84.3,32922.0,84.32,84.37,84.18,84.3,32922.0
2022-07-01 14:00:00,84.29,84.41,84.25,84.3,20004.0,84.29,84.41,84.25,84.3,20004.0
2022-07-01 14:05:00,84.27,84.32,84.09,84.13,18702.0,84.27,84.32,84.09,84.13,18702.0
2022-07-01 14:10:00,84.16,84.39,84.15,84.33,26982.0,84.16,84.39,84.15,84.33,26982.0
2022-07-01 14:15:00,84.32,84.36,84.26,84.35,13182.0,84.32,84.36,84.26,84.35,13182.0
2022-07-01 14:20:00,84.39,84.59,84.37,84.55,25500.0,84.39,84.59,84.37,84.55,25500.0
2022-07-01 14:25:00,84.58,84.62,84.42,84.5,24060.0,84.58,84.62,84.42,84.5,24060.0
2022-07-01 14:30:00,84.52,84.62,84.52,84.6,9846.0,84.52,84.62,84.52,84.6,9846.0
2022-07-01 14:35:00,84.61,84.69,84.55,84.69,15840.0,84.61,84.69,84.55,84.69,15840.0
2022-07-01 14:40:00,84.71,84.71,84.6,84.7,21540.0,84.71,84.71,84.6,84.7,21540.0
2022-07-01 14:45:00,84.67,84.76,84.6,84.71,26526.0,84.67,84.76,84.6,84.71,26526.0
2022-07-01 14:50:00,84.69,84.86,84.66,84.66,49290.0,84.69,84.86,84.66,84.66,49290.0
2022-07-01 14:55:00,84.63,84.83,84.6,84.81,13908.0,84.63,84.83,84.6,84.81,13908.0
2022-07-01 15:00:00,84.78,84.79,84.54,84.67,32538.0,84.78,84.79,84.54,84.67,32538.0
2022-07-01 15:05:00,84.7,84.8,84.63,84.78,32880.0,84.7,84.8,84.63,84.78,32880.0
2022-07-01 15:10:00,84.79,84.89,84.79,84.83,15768.0,84.79,84.89,84.79,84.83,15768.0
2022-07-01 15:15:00,84.83,84.94,84.72,84.72,44310.0,84.83,84.94,84.72,84.72,44310.0
2022-07-01 15:20:00,84.74,84.77,84.58,84.64,18462.0,84.74,84.77,84.58,84.64,18462.0
2022-07-01 15:25:00,84.61,84.74,84.61,84.69,15600.0,84.61,84.74,84.61,84.69,15600.0
2022-07-01 15:30:00,84.68,84.97,84.68,84.97,34650.0,84.68,84.97,84.68,84.97,34650.0
2022-07-01 15:35:00,84.97,84.97,84.81,84.94,57696.0,84.97,84.97,84.81,84.94,57696.0
2022-07-01 15:40:00,84.93,84.98,84.84,84.96,61554.0,84.93,84.98,84.84,84.96,61554.0
2022-07-01 15:45:00,84.94,85.07,84.88,85.04,108660.0,84.94,85.07,84.88,85.04,108660.0
2022-07-01 15:50:00,84.99,85.05,84.64,84.79,93666.0,84.99,85.05,84.64,84.79,93666.0
2022-07-01 15:55:00,84.75,84.77,84.56,84.69,175278.0,84.75,84.77,84.56,84.69,175278.0
2022-07-05 09:30:00,83.94,84.14,83.42,84.11,104484.0,83.94,84.14,83.42,84.11,104484.0
2022-07-05 09:35:00,83.99,84.58,83.99,84.29,30354.0,83.99,84.58,83.99,84.29,30354.0
2022-07-05 09:40:00,84.28,84.7,84.28,84.6,23466.0,84.28,84.7,84.28,84.6,23466.0
2022-07-05 09:45:00,84.86,86.58,84.86,86.45,140190.0,84.86,86.58,84.86,86.45,140190.0
2022-07-05 09:50:00,86.48,86.67,85.5,85.6,144486.0,86.48,86.67,85.5,85.6,144486.0
2022-07-05 09:55:00,85.61,85.65,84.5,85.26,83988.0,85.61,85.65,84.5,85.26,83988.0
2022-07-05 10:00:00,85.19,85.51,84.76,84.88,73224.0,85.19,85.51,84.76,84.88,73224.0
2022-07-05 10:05:00,84.76,85.04,84.71,84.9,25788.0,84.76,85.04,84.71,84.9,25788.0
2022-07-05 10:10:00,85.02,86.05,85.02,85.87,54090.0,85.02,86.05,85.02,85.87,54090.0
2022-07-05 10:15:00,85.96,86.03,85.21,85.25,59412.0,85.96,86.03,85.21,85.25,59412.0
2022-07-05 10:20:00,85.32,85.77,85.32,85.77,40992.0,85.32,85.77,85.32,85.77,40992.0
2022-07-05 10:25:00,85.69,85.69,85.3,85.51,18288.0,85.69,85.69,85.3,85.51,18288.0
2022-07-05 10:30:00,85.5,85.73,85.36,85.49,49002.0,85.5,85.73,85.36,85.49,49002.0
2022-07-05 10:35:00,85.53,86.24,85.29,86.24,79992.0,85.53,86.24,85.29,86.24,79992.0
2022-07-05 10:40:00,86.17,86.24,85.79,85.79,44496.0,86.17,86.24,85.79,85.79,44496.0
2022-07-05 10:45:00,85.8,85.84,85.4,85.6,46698.0,85.8,85.84,85.4,85.6,46698.0
2022-07-05 10:50:00,85.54,85.59,85.33,85.51,24012.0,85.54,85.59,85.33,85.51,24012.0
2022-07-05 10:55:00,85.59,85.75,85.48,85.48,45672.0,85.59,85.75,85.48,85.48,45672.0
2022-07-05 11:00:00,85.43,85.43,85.17,85.39,40320.0,85.43,85.43,85.17,85.39,40320.0
2022-07-05 11:05:00,85.38,85.38,85.02,85.35,31884.0,85.38,85.38,85.02,85.35,31884.0
2022-07-05 11:10:00,85.29,85.42,85.22,85.29,24774.0,85.29,85.42,85.22,85.29,24774.0
2022-07-05 11:15:00,85.29,85.29,85.05,85.15,28068.0,85.29,85.29,85.05,85.15,28068.0
2022-07-05 11:20:00,85.12,85.12,84.83,84.96,11970.0,85.12,85.12,84.83,84.96,11970.0
2022-07-05 11:25:00,84.99,85.05,84.92,85.04,14082.0,84.99,85.05,84.92,85.04,14082.0
2022-07-05 11:30:00,84.99,85.2,84.92,85.1,12846.0,84.99,85.2,84.92,85.1,12846.0
2022-07-05 11:35:00,85.07,85.1,84.83,84.89,15966.0,85.07,85.1,84.83,84.89,15966.0
2022-07-05 11:40:00,84.92,85.42,84.9,85.42,29430.0,84.92,85.42,84.9,85.42,29430.0
2022-07-05 11:45:00,85.44,85.61,85.3,85.35,33228.0,85.44,85.61,85.3,85.35,33228.0
2022-07-05 11:50:00,85.35,85.54,85.32,85.49,21792.0,85.35,85.54,85.32,85.49,21792.0
2022-07-05 11:55:00,85.44,85.55,85.34,85.34,10500.0,85.44,85.55,85.34,85.34,10500.0
2022-07-05 12:00:00,85.34,85.48,85.34,85.34,12912.0,85.34,85.48,85.34,85.34,12912.0
2022-07-05 12:05:00,85.26,85.45,85.26,85.45,25332.0,85.26,85.45,85.26,85.45,25332.0
2022-07-05 12:10:00,85.38,85.68,85.38,85.65,30186.0,85.38,85.68,85.38,85.65,30186.0
2022-07-05 12:15:00,85.64,85.69,85.54,85.67,12468.0,85.64,85.69,85.54,85.67,12468.0
2022-07-05 12:20:00,85.69,85.96,85.61,85.94,37674.0,85.69,85.96,85.61,85.94,37674.0
2022-07-05 12:25:00,85.88,86.01,85.88,85.96,25182.0,85.88,86.01,85.88,85.96,25182.0
2022-07-05 12:30:00,86.09,86.09,85.94,85.97,9282.0,86.09,86.09,85.94,85.97,9282.0
2022-07-05 12:35:00,86.0,86.11,85.92,85.92,30900.0,86.0,86.11,85.92,85.92,30900.0
2022-07-05 12:40:00,85.95,85.95,85.61,85.61,13200.0,85.95,85.95,85.61,85.61,13200.0
2022-07-05 12:45:00,85.64,85.65,85.31,85.37,18624.0,85.64,85.65,85.31,85.37,18624.0
2022-07-05 12:50:00,85.48,85.5,85.3,85.3,9900.0,85.48,85.5,85.3,85.3,9900.0
2022-07-05 12:55:00,85.27,85.33,85.16,85.33,9396.0,85.27,85.33,85.16,85.33,9396.0
2022-07-05 13:00:00,85.26,85.45,85.26,85.45,28566.0,85.26,85.45,85.26,85.45,28566.0
2022-07-05 13:05:00,85.47,85.47,85.33,85.4,6000.0,85.47,85.47,85.33,85.4,6000.0
2022-07-05 13:10:00,85.43,85.49,85.42,85.49,10200.0,85.43,85.49,85.42,85.49,10200.0
2022-07-05 13:15:00,85.55,85.6,85.37,85.6,17862.0,85.55,85.6,85.37,85.6,17862.0
2022-07-05 13:20:00,85.6,85.85,85.5,85.85,37128.0,85.6,85.85,85.5,85.85,37128.0
2022-07-05 13:25:00,85.87,86.04,85.86,85.9,36048.0,85.87,86.04,85.86,85.9,36048.0
2022-07-05 13:30:00,85.93,85.93,85.79,85.89,32850.0,85.93,85.93,85.79,85.89,32850.0
2022-07-05 13:35:00,85.88,85.97,85.87,85.88,14400.0,85.88,85.97,85.87,85.88,14400.0
2022-07-05 13:40:00,85.88,85.88,85.65,85.65,18684.0,85.88,85.88,85.65,85.65,18684.0
2022-07-05 13:45:00,85.67,85.67,85.5,85.52,13914.0,85.67,85.67,85.5,85.52,13914.0
2022-07-05 13:50:00,85.6,85.74,85.59,85.73,11604.0,85.6,85.74,85.59,85.73,11604.0
2022-07-05 13:55:00,85.71,85.71,85.62,85.65,4800.0,85.71,85.71,85.62,85.65,4800.0
2022-07-05 14:00:00,85.69,85.87,85.63,85.87,22320.0,85.69,85.87,85.63,85.87,22320.0
2022-07-05 14:05:00,85.83,85.83,85.62,85.62,12600.0,85.83,85.83,85.62,85.62,12600.0
2022-07-05 14:10:00,85.69,85.73,85.61,85.61,12816.0,85.69,85.73,85.61,85.61,12816.0
2022-07-05 14:15:00,85.62,85.78,85.54,85.78,18600.0,85.62,85.78,85.54,85.78,18600.0
2022-07-05 14:20:00,85.79,85.92,85.79,85.88,9600.0,85.79,85.92,85.79,85.88,9600.0
2022-07-05 14:25:00,85.9,86.06,85.83,86.04,23532.0,85.9,86.06,85.83,86.04,23532.0
2022-07-05 14:30:00,86.06,86.12,85.97,86.05,15012.0,86.06,86.12,85.97,86.05,15012.0
2022-07-05 14:35:00,86.09,86.4,86.04,86.37,23340.0,86.09,86.4,86.04,86.37,23340.0
2022-07-05 14:40:00,86.32,86.44,86.21,86.25,45780.0,86.32,86.44,86.21,86.25,45780.0
2022-07-05 14:45:00,86.32,86.4,86.26,86.39,44910.0,86.32,86.4,86.26,86.39,44910.0
2022-07-05 14:50:00,86.39,86.61,86.29,86.5,133272.0,86.39,86.61,86.29,86.5,133272.0
2022-07-05 14:55:00,86.48,86.59,86.46,86.5,21696.0,86.48,86.59,86.46,86.5,21696.0
2022-07-05 15:00:00,86.46,86.5,86.37,86.4,55236.0,86.46,86.5,86.37,86.4,55236.0
2022-07-05 15:05:00,86.42,86.65,86.36,86.61,39180.0,86.42,86.65,86.36,86.61,39180.0
2022-07-05 15:10:00,86.63,86.65,86.54,86.63,33342.0,86.63,86.65,86.54,86.63,33342.0
2022-07-05 15:15:00,86.63,86.7,86.56,86.59,76188.0,86.63,86.7,86.56,86.59,76188.0
2022-07-05 15:20:00,86.61,86.82,86.58,86.78,57996.0,86.61,86.82,86.58,86.78,57996.0
2022-07-05 15:25:00,86.82,86.98,86.76,86.96,47802.0,86.82,86.98,86.76,86.96,47802.0
2022-07-05 15:30:00,86.96,87.04,86.81,86.84,73278.0,86.96,87.04,86.81,86.84,73278.0
2022-07-05 15:35:00,86.77,86.84,86.59,86.76,47376.0,86.77,86.84,86.59,86.76,47376.0
2022-07-05 15:40:00,86.81,86.92,86.71,86.81,77916.0,86.81,86.92,86.71,86.81,77916.0
2022-07-05 15:45:00,86.83,86.94,86.63,86.94,111150.0,86.83,86.94,86.63,86.94,111150.0
2022-07-05 15:50:00,86.9,87.07,86.7,86.9,127194.0,86.9,87.07,86.7,86.9,127194.0
2022-07-05 15:55:00,86.86,86.95,86.82,86.84,228174.0,86.86,86.95,86.82,86.84,228174.0
2022-07-06 09:30:00,87.59,87.61,86.33,86.63,301356.0,87.59,87.61,86.33,86.63,301356.0
2022-07-06 09:35:00,86.65,86.65,85.74,86.02,55008.0,86.65,86.65,85.74,86.02,55008.0
2022-07-06 09:40:00,86.02,86.33,85.67,85.97,78330.0,86.02,86.33,85.67,85.97,78330.0
2022-07-06 09:45:00,86.08,86.09,85.28,85.71,108966.0,86.08,86.09,85.28,85.71,108966.0
2022-07-06 09:50:00,85.75,86.39,85.59,86.33,70638.0,85.75,86.39,85.59,86.33,70638.0
2022-07-06 09:55:00,86.42,86.69,86.26,86.52,53064.0,86.42,86.69,86.26,86.52,53064.0
2022-07-06 10:00:00,86.53,86.53,85.83,85.85,46506.0,86.53,86.53,85.83,85.85,46506.0
2022-07-06 10:05:00,85.83,86.71,85.75,86.71,31200.0,85.83,86.71,85.75,86.71,31200.0
2022-07-06 10:10:00,86.59,86.59,85.75,85.83,42024.0,86.59,86.59,85.75,85.83,42024.0
2022-07-06 10:15:00,85.87,86.05,85.77,85.89,8406.0,85.87,86.05,85.77,85.89,8406.0
2022-07-06 10:20:00,85.92,86.1,85.8,85.89,34860.0,85.92,86.1,85.8,85.89,34860.0
2022-07-06 10:25:00,85.86,86.02,85.8,85.88,34752.0,85.86,86.02,85.8,85.88,34752.0
2022-07-06 10:30:00,85.87,86.11,85.75,85.83,51120.0,85.87,86.11,85.75,85.83,51120.0
2022-07-06 10:35:00,85.92,86.05,85.67,86.03,18354.0,85.92,86.05,85.67,86.03,18354.0
2022-07-06 10:40:00,85.95,86.35,85.9,86.35,22200.0,85.95,86.35,85.9,86.35,22200.0
2022-07-06 10:45:00,86.35,86.42,86.25,86.25,13200.0,86.35,86.42,86.25,86.25,13200.0
2022-07-06 10:50:00,86.11,86.37,85.81,86.31,34374.0,86.11,86.37,85.81,86.31,34374.0
2022-07-06 10:55:00,86.34,86.34,86.05,86.23,25950.0,86.34,86.34,86.05,86.23,25950.0
2022-07-06 11:00:00,86.22,86.25,85.68,85.89,26514.0,86.22,86.25,85.68,85.89,26514.0
2022-07-06 11:05:00,86.0,86.01,85.84,85.84,10830.0,86.0,86.01,85.84,85.84,10830.0
2022-07-06 11:10:00,85.67,85.96,85.63,85.87,34506.0,85.67,85.96,85.63,85.87,34506.0
2022-07-06 11:15:00,85.96,86.03,85.86,85.96,4800.0,85.96,86.03,85.86,85.96,4800.0
2022-07-06 11:20:00,86.02,86.02,85.79,85.93,24096.0,86.02,86.02,85.79,85.93,24096.0
2022-07-06 11:25:00,85.87,85.88,85.55,85.55,17010.0,85.87,85.88,85.55,85.55,17010.0
2022-07-06 11:30:00,85.66,85.71,85.39,85.5,46062.0,85.66,85.71,85.39,85.5,46062.0
2022-07-06 11:35:00,85.46,85.67,85.45,85.67,19968.0,85.46,85.67,85.45,85.67,19968.0
2022-07-06 11:40:00,85.63,85.7,85.53,85.6,8934.0,85.63,85.7,85.53,85.6,8934.0
2022-07-06 11:45:00,85.63,85.87,85.63,85.87,4800.0,85.63,85.87,85.63,85.87,4800.0
2022-07-06 11:50:00,85.87,85.87,85.61,85.63,12420.0,85.87,85.87,85.61,85.63,12420.0
2022-07-06 11:55:00,85.69,85.79,85.57,85.67,51222.0,85.69,85.79,85.57,85.67,51222.0
2022-07-06 12:00:00,85.72,85.77,85.71,85.76,9684.0,85.72,85.77,85.71,85.76,9684.0
2022-07-06 12:05:00,85.82,86.02,85.76,86.0,22800.0,85.82,86.02,85.76,86.0,22800.0
2022-07-06 12:10:00,86.01,86.31,85.98,86.25,20592.0,86.01,86.31,85.98,86.25,20592.0
2022-07-06 12:15:00,86.31,86.32,86.14,86.14,6000.0,86.31,86.32,86.14,86.14,6000.0
2022-07-06 12:20:00,86.14,86.18,86.06,86.06,11100.0,86.14,86.18,86.06,86.06,11100.0
2022-07-06 12:25:00,86.11,86.23,86.11,86.18,4296.0,86.11,86.23,86.11,86.18,4296.0
2022-07-06 12:30:00,86.19,86.23,86.05,86.23,12000.0,86.19,86.23,86.05,86.23,12000.0
2022-07-06 12:35:00,86.27,86.38,86.21,86.21,9096.0,86.27,86.38,86.21,86.21,9096.0
2022-07-06 12:40:00,86.23,86.33,86.23,86.33,12630.0,86.23,86.33,86.23,86.33,12630.0
2022-07-06 12:45:00,86.34,86.38,86.14,86.17,8400.0,86.34,86.38,86.14,86.17,8400.0
2022-07-06 12:50:00,86.16,86.16,86.03,86.09,10290.0,86.16,86.16,86.03,86.09,10290.0
2022-07-06 12:55:00,86.09,86.09,85.99,86.07,12600.0,86.09,86.09,85.99,86.07,12600.0
2022-07-06 13:00:00,86.15,86.29,86.14,86.25,18930.0,86.15,86.29,86.14,86.25,18930.0
2022-07-06 13:05:00,86.24,86.45,86.17,86.45,24786.0,86.24,86.45,86.17,86.45,24786.0
2022-07-06 13:10:00,86.39,86.44,86.23,86.33,15678.0,86.39,86.44,86.23,86.33,15678.0
2022-07-06 13:15:00,86.34,86.37,86.12,86.21,11640.0,86.34,86.37,86.12,86.21,11640.0
2022-07-06 13:20:00,86.29,86.29,86.1,86.1,6858.0,86.29,86.29,86.1,86.1,6858.0
2022-07-06 13:25:00,86.1,86.1,85.9,85.94,22884.0,86.1,86.1,85.9,85.94,22884.0
2022-07-06 13:30:00,85.93,85.93,85.79,85.83,25200.0,85.93,85.93,85.79,85.83,25200.0
2022-07-06 13:35:00,85.83,85.95,85.69,85.95,43740.0,85.83,85.95,85.69,85.95,43740.0
2022-07-06 13:40:00,86.02,86.04,85.95,86.0,13866.0,86.02,86.04,85.95,86.0,13866.0
2022-07-06 13:45:00,85.93,86.02,85.86,86.02,21426.0,85.93,86.02,85.86,86.02,21426.0
2022-07-06 13:50:00,86.05,86.05,85.87,85.92,31164.0,86.05,86.05,85.87,85.92,31164.0
2022-07-06 13:55:00,85.92,86.0,85.89,85.94,5400.0,85.92,86.0,85.89,85.94,5400.0
2022-07-06 14:00:00,85.97,86.02,85.65,85.84,67116.0,85.97,86.02,85.65,85.84,67116.0
2022-07-06 14:05:00,85.89,86.29,85.89,86.01,59796.0,85.89,86.29,85.89,86.01,59796.0
2022-07-06 14:10:00,85.95,85.95,85.42,85.79,37770.0,85.95,85.95,85.42,85.79,37770.0
2022-07-06 14:15:00,85.59,85.67,85.42,85.43,19200.0,85.59,85.67,85.42,85.43,19200.0
2022-07-06 14:20:00,85.42,85.68,85.42,85.61,16866.0,85.42,85.68,85.42,85.61,16866.0
2022-07-06 14:25:00,85.64,86.11,85.4,86.06,19326.0,85.64,86.11,85.4,86.06,19326.0
2022-07-06 14:30:00,86.19,86.32,86.01,86.18,22404.0,86.19,86.32,86.01,86.18,22404.0
2022-07-06 14:35:00,86.22,86.25,85.9,85.98,26496.0,86.22,86.25,85.9,85.98,26496.0
2022-07-06 14:40:00,86.12,86.31,86.08,86.25,25320.0,86.12,86.31,86.08,86.25,25320.0
2022-07-06 14:45:00,86.2,86.33,86.03,86.04,25920.0,86.2,86.33,86.03,86.04,25920.0
2022-07-06 14:50:00,86.01,86.13,85.87,86.02,42696.0,86.01,86.13,85.87,86.02,42696.0
2022-07-06 14:55:00,86.0,86.17,85.95,86.15,43362.0,86.0,86.17,85.95,86.15,43362.0
2022-07-06 15:00:00,86.2,86.21,85.9,85.97,25050.0,86.2,86.21,85.9,85.97,25050.0
2022-07-06 15:05:00,85.97,86.02,85.86,85.94,29694.0,85.97,86.02,85.86,85.94,29694.0
2022-07-06 15:10:00,86.02,86.24,86.02,86.19,30414.0,86.02,86.24,86.02,86.19,30414.0
2022-07-06 15:15:00,86.16,86.2,86.02,86.13,20928.0,86.16,86.2,86.02,86.13,20928.0
2022-07-06 15:20:00,86.15,86.4,86.15,86.3,28290.0,86.15,86.4,86.15,86.3,28290.0
2022-07-06 15:25:00,86.34,86.34,86.04,86.22,37026.0,86.34,86.34,86.04,86.22,37026.0
2022-07-06 15:30:00,86.18,86.42,86.14,86.3,72342.0,86.18,86.42,86.14,86.3,72342.0
2022-07-06 15:35:00,86.37,86.37,86.1,86.17,47034.0,86.37,86.37,86.1,86.17,47034.0
2022-07-06 15:40:00,86.18,86.21,85.98,85.99,59220.0,86.18,86.21,85.98,85.99,59220.0
2022-07-06 15:45:00,85.97,86.03,85.79,85.92,37386.0,85.97,86.03,85.79,85.92,37386.0
2022-07-06 15:50:00,85.96,85.96,85.49,85.6,125352.0,85.96,85.96,85.49,85.6,125352.0
2022-07-06 15:55:00,85.6,85.95,85.6,85.83,172278.0,85.6,85.95,85.6,85.83,172278.0
2022-07-07 09:30:00,85.79,86.79,85.67,86.37,153300.0,85.79,86.79,85.67,86.37,153300.0
2022-07-07 09:35:00,86.44,86.72,86.16,86.41,40200.0,86.44,86.72,86.16,86.41,40200.0
2022-07-07 09:40:00,86.5,86.8,86.33,86.51,34746.0,86.5,86.8,86.33,86.51,34746.0
2022-07-07 09:45:00,86.5,86.81,86.42,86.46,57492.0,86.5,86.81,86.42,86.46,57492.0
2022-07-07 09:50:00,86.51,87.02,86.38,87.01,72276.0,86.51,87.02,86.38,87.01,72276.0
2022-07-07 09:55:00,87.07,87.07,86.82,86.82,15174.0,87.07,87.07,86.82,86.82,15174.0
2022-07-07 10:00:00,86.68,86.69,85.84,86.03,58500.0,86.68,86.69,85.84,86.03,58500.0
2022-07-07 10:05:00,86.09,86.8,86.06,86.74,52806.0,86.09,86.8,86.06,86.74,52806.0
2022-07-07 10:10:00,86.73,86.89,86.42,86.44,32454.0,86.73,86.89,86.42,86.44,32454.0
2022-07-07 10:15:00,86.48,86.73,86.37,86.45,49674.0,86.48,86.73,86.37,86.45,49674.0
2022-07-07 10:20:00,86.39,86.43,86.25,86.38,55542.0,86.39,86.43,86.25,86.38,55542.0
2022-07-07 10:25:00,86.42,86.49,86.25,86.49,55152.0,86.42,86.49,86.25,86.49,55152.0
2022-07-07 10:30:00,86.44,86.71,86.44,86.54,24972.0,86.44,86.71,86.44,86.54,24972.0
2022-07-07 10:35:00,86.49,86.73,86.34,86.71,42270.0,86.49,86.73,86.34,86.71,42270.0
2022-07-07 10:40:00,86.72,86.83,86.66,86.78,70974.0,86.72,86.83,86.66,86.78,70974.0
2022-07-07 10:45:00,86.74,87.17,86.68,86.89,42858.0,86.74,87.17,86.68,86.89,42858.0
2022-07-07 10:50:00,86.87,87.08,86.87,87.07,40236.0,86.87,87.08,86.87,87.07,40236.0
2022-07-07 10:55:00,87.01,87.26,86.7,86.7,63372.0,87.01,87.26,86.7,86.7,63372.0
2022-07-07 11:00:00,86.73,86.82,86.54,86.8,47358.0,86.73,86.82,86.54,86.8,47358.0
2022-07-07 11:05:00,86.8,86.83,86.67,86.71,33606.0,86.8,86.83,86.67,86.71,33606.0
2022-07-07 11:10:00,86.71,86.73,86.53,86.65,33954.0,86.71,86.73,86.53,86.65,33954.0
2022-07-07 11:15:00,86.65,86.92,86.65,86.81,11598.0,86.65,86.92,86.65,86.81,11598.0
2022-07-07 11:20:00,86.81,86.9,86.55,86.61,51222.0,86.81,86.9,86.55,86.61,51222.0
2022-07-07 11:25:00,86.62,86.78,86.54,86.65,55488.0,86.62,86.78,86.54,86.65,55488.0
2022-07-07 11:30:00,86.65,86.7,86.55,86.65,45534.0,86.65,86.7,86.55,86.65,45534.0
2022-07-07 11:35:00,86.6,86.61,86.35,86.42,47196.0,86.6,86.61,86.35,86.42,47196.0
2022-07-07 11:40:00,86.42,86.66,86.4,86.66,7200.0,86.42,86.66,86.4,86.66,7200.0
2022-07-07 11:45:00,86.76,86.77,86.54,86.58,39042.0,86.76,86.77,86.54,86.58,39042.0
2022-07-07 11:50:00,86.58,86.72,86.46,86.67,48666.0,86.58,86.72,86.46,86.67,48666.0
2022-07-07 11:55:00,86.83,87.04,86.76,87.04,30636.0,86.83,87.04,86.76,87.04,30636.0
2022-07-07 12:00:00,87.02,87.1,86.91,86.91,25224.0,87.02,87.1,86.91,86.91,25224.0
2022-07-07 12:05:00,86.93,86.93,86.61,86.69,36768.0,86.93,86.93,86.61,86.69,36768.0
2022-07-07 12:10:00,86.75,86.79,86.63,86.63,19410.0,86.75,86.79,86.63,86.63,19410.0
2022-07-07 12:15:00,86.58,86.58,86.5,86.57,10800.0,86.58,86.58,86.5,86.57,10800.0
2022-07-07 12:20:00,86.48,86.54,86.32,86.38,20802.0,86.48,86.54,86.32,86.38,20802.0
2022-07-07 12:25:00,86.36,86.39,86.27,86.33,37038.0,86.36,86.39,86.27,86.33,37038.0
2022-07-07 12:30:00,86.34,86.4,86.32,86.39,3000.0,86.34,86.4,86.32,86.39,3000.0
2022-07-07 12:35:00,86.41,86.44,86.15,86.15,33438.0,86.41,86.44,86.15,86.15,33438.0
2022-07-07 12:40:00,86.19,86.19,85.96,85.99,25218.0,86.19,86.19,85.96,85.99,25218.0
2022-07-07 12:45:00,85.99,86.04,85.89,86.0,23166.0,85.99,86.04,85.89,86.0,23166.0
2022-07-07 12:50:00,85.96,86.17,85.96,86.12,8676.0,85.96,86.17,85.96,86.12,8676.0
2022-07-07 12:55:00,86.11,86.12,85.96,85.96,46872.0,86.11,86.12,85.96,85.96,46872.0
2022-07-07 13:00:00,86.04,86.14,85.96,85.97,93066.0,86.04,86.14,85.96,85.97,93066.0
2022-07-07 13:05:00,85.94,86.0,85.89,86.0,45288.0,85.94,86.0,85.89,86.0,45288.0
2022-07-07 13:10:00,85.92,85.92,85.54,85.55,30714.0,85.92,85.92,85.54,85.55,30714.0
2022-07-07 13:15:00,85.54,85.75,85.52,85.69,37650.0,85.54,85.75,85.52,85.69,37650.0
2022-07-07 13:20:00,85.7,85.76,85.56,85.58,29220.0,85.7,85.76,85.56,85.58,29220.0
2022-07-07 13:25:00,85.58,85.58,85.45,85.49,40578.0,85.58,85.58,85.45,85.49,40578.0
2022-07-07 13:30:00,85.54,85.67,85.54,85.58,15960.0,85.54,85.67,85.54,85.58,15960.0
2022-07-07 13:35:00,85.57,85.59,85.26,85.37,80562.0,85.57,85.59,85.26,85.37,80562.0
2022-07-07 13:40:00,85.4,85.59,85.4,85.52,12486.0,85.4,85.59,85.4,85.52,12486.0
2022-07-07 13:45:00,85.56,85.56,85.3,85.5,24366.0,85.56,85.56,85.3,85.5,24366.0
2022-07-07 13:50:00,85.48,85.89,85.48,85.89,59994.0,85.48,85.89,85.48,85.89,59994.0
2022-07-07 13:55:00,85.89,86.01,85.84,86.0,40026.0,85.89,86.01,85.84,86.0,40026.0
2022-07-07 14:00:00,86.04,86.05,85.82,85.83,41334.0,86.04,86.05,85.82,85.83,41334.0
2022-07-07 14:05:00,85.83,86.0,85.83,85.96,22860.0,85.83,86.0,85.83,85.96,22860.0
2022-07-07 14:10:00,86.0,86.07,86.0,86.02,26790.0,86.0,86.07,86.0,86.02,26790.0
2022-07-07 14:15:00,86.01,86.12,85.99,86.08,25020.0,86.01,86.12,85.99,86.08,25020.0
2022-07-07 14:20:00,86.14,86.19,85.99,86.02,35676.0,86.14,86.19,85.99,86.02,35676.0
2022-07-07 14:25:00,86.08,86.43,86.08,86.23,32658.0,86.08,86.43,86.08,86.23,32658.0
2022-07-07 14:30:00,86.2,86.23,86.05,86.05,28602.0,86.2,86.23,86.05,86.05,28602.0
2022-07-07 14:35:00,86.01,86.07,85.94,85.97,20706.0,86.01,86.07,85.94,85.97,20706.0
2022-07-07 14:40:00,85.97,85.97,85.66,85.67,33822.0,85.97,85.97,85.66,85.67,33822.0
2022-07-07 14:45:00,85.69,85.85,85.67,85.85,18288.0,85.69,85.85,85.67,85.85,18288.0
2022-07-07 14:50:00,85.83,85.86,85.82,85.83,15924.0,85.83,85.86,85.82,85.83,15924.0
2022-07-07 14:55:00,85.82,85.86,85.74,85.86,32988.0,85.82,85.86,85.74,85.86,32988.0
2022-07-07 15:00:00,85.89,85.99,85.85,85.87,21336.0,85.89,85.99,85.85,85.87,21336.0
2022-07-07 15:05:00,85.93,85.97,85.79,85.88,24066.0,85.93,85.97,85.79,85.88,24066.0
2022-07-07 15:10:00,85.81,85.87,85.78,85.84,17400.0,85.81,85.87,85.78,85.84,17400.0
2022-07-07 15:15:00,85.86,85.99,85.86,85.88,24918.0,85.86,85.99,85.86,85.88,24918.0
2022-07-07 15:20:00,85.87,85.87,85.79,85.83,29364.0,85.87,85.87,85.79,85.83,29364.0
2022-07-07 15:25:00,85.78,86.22,85.77,86.17,50148.0,85.78,86.22,85.77,86.17,50148.0
2022-07-07 15:30:00,86.17,86.23,85.99,86.01,33090.0,86.17,86.23,85.99,86.01,33090.0
2022-07-07 15:35:00,86.01,86.17,85.95,85.99,59826.0,86.01,86.17,85.95,85.99,59826.0
2022-07-07 15:40:00,85.96,85.99,85.82,85.82,45654.0,85.96,85.99,85.82,85.82,45654.0
2022-07-07 15:45:00,85.79,85.97,85.79,85.95,50538.0,85.79,85.97,85.79,85.95,50538.0
2022-07-07 15:50:00,85.99,86.28,85.85,86.25,178656.0,85.99,86.28,85.85,86.25,178656.0
2022-07-07 15:55:00,86.18,86.24,86.08,86.21,197238.0,86.18,86.24,86.08,86.21,197238.0
2022-07-08 09:30:00,85.33,85.56,84.36,85.49,121344.0,85.33,85.56,84.36,85.49,121344.0
2022-07-08 09:35:00,85.39,85.67,85.08,85.67,28200.0,85.39,85.67,85.08,85.67,28200.0
2022-07-08 09:40:00,85.52,85.52,85.2,85.2,31230.0,85.52,85.52,85.2,85.2,31230.0
2022-07-08 09:45:00,85.26,85.49,85.05,85.13,33720.0,85.26,85.49,85.05,85.13,33720.0
2022-07-08 09:50:00,85.21,85.39,85.11,85.33,25200.0,85.21,85.39,85.11,85.33,25200.0
2022-07-08 09:55:00,85.46,86.21,85.39,85.94,62076.0,85.46,86.21,85.39,85.94,62076.0
2022-07-08 10:00:00,85.92,86.52,85.72,86.52,79020.0,85.92,86.52,85.72,86.52,79020.0
2022-07-08 10:05:00,86.52,86.64,86.13,86.57,53682.0,86.52,86.64,86.13,86.57,53682.0
2022-07-08 10:10:00,86.57,86.85,86.37,86.81,86772.0,86.57,86.85,86.37,86.81,86772.0
2022-07-08 10:15:00,86.74,86.9,86.61,86.64,118506.0,86.74,86.9,86.61,86.64,118506.0
2022-07-08 10:20:00,86.59,86.67,86.56,86.63,15822.0,86.59,86.67,86.56,86.63,15822.0
2022-07-08 10:25:00,86.72,87.16,86.65,87.04,196224.0,86.72,87.16,86.65,87.04,196224.0
2022-07-08 10:30:00,87.12,87.24,87.07,87.08,41136.0,87.12,87.24,87.07,87.08,41136.0
2022-07-08 10:35:00,87.1,87.58,87.1,87.47,38130.0,87.1,87.58,87.1,87.47,38130.0
2022-07-08 10:40:00,87.46,87.52,87.44,87.47,30378.0,87.46,87.52,87.44,87.47,30378.0
2022-07-08 10:45:00,87.48,87.51,87.35,87.36,3000.0,87.48,87.51,87.35,87.36,3000.0
2022-07-08 10:50:00,87.21,87.21,86.92,87.06,19542.0,87.21,87.21,86.92,87.06,19542.0
2022-07-08 10:55:00,86.94,87.12,86.81,87.12,14946.0,86.94,87.12,86.81,87.12,14946.0
2022-07-08 11:00:00,87.09,87.24,87.09,87.21,13032.0,87.09,87.24,87.09,87.21,13032.0
2022-07-08 11:05:00,87.15,87.37,87.07,87.26,8502.0,87.15,87.37,87.07,87.26,8502.0
2022-07-08 11:10:00,87.37,87.37,87.04,87.04,9960.0,87.37,87.37,87.04,87.04,9960.0
2022-07-08 11:15:00,87.14,87.14,86.92,86.94,5400.0,87.14,87.14,86.92,86.94,5400.0
2022-07-08 11:20:00,86.93,87.24,86.93,87.21,6006.0,86.93,87.24,86.93,87.21,6006.0
2022-07-08 11:25:00,87.15,87.25,87.0,87.12,15228.0,87.15,87.25,87.0,87.12,15228.0
2022-07-08 11:30:00,86.99,87.08,86.96,87.02,16206.0,86.99,87.08,86.96,87.02,16206.0
2022-07-08 11:35:00,86.96,86.99,86.86,86.88,12600.0,86.96,86.99,86.86,86.88,12600.0
2022-07-08 11:40:00,86.97,86.99,86.85,86.87,8400.0,86.97,86.99,86.85,86.87,8400.0
2022-07-08 11:45:00,86.79,86.88,86.74,86.8,19746.0,86.79,86.88,86.74,86.8,19746.0
2022-07-08 11:50:00,86.74,86.93,86.67,86.93,6726.0,86.74,86.93,86.67,86.93,6726.0
2022-07-08 11:55:00,86.91,87.1,86.91,87.05,3000.0,86.91,87.1,86.91,87.05,3000.0
2022-07-08 12:00:00,87.12,87.12,87.05,87.1,11310.0,87.12,87.12,87.05,87.1,11310.0
2022-07-08 12:05:00,87.06,87.06,86.75,86.76,22656.0,87.06,87.06,86.75,86.76,22656.0
2022-07-08 12:10:00,86.82,86.88,86.77,86.81,9744.0,86.82,86.88,86.77,86.81,9744.0
2022-07-08 12:15:00,86.75,86.9,86.75,86.82,9504.0,86.75,86.9,86.75,86.82,9504.0
2022-07-08 12:20:00,86.82,86.84,86.67,86.68,11364.0,86.82,86.84,86.67,86.68,11364.0
2022-07-08 12:25:00,86.64,86.64,86.35,86.37,24900.0,86.64,86.64,86.35,86.37,24900.0
2022-07-08 12:30:00,86.29,86.35,86.24,86.35,18738.0,86.29,86.35,86.24,86.35,18738.0
2022-07-08 12:35:00,86.34,86.38,86.13,86.13,24768.0,86.34,86.38,86.13,86.13,24768.0
2022-07-08 12:40:00,86.08,86.12,85.97,85.99,13044.0,86.08,86.12,85.97,85.99,13044.0
2022-07-08 12:45:00,86.02,86.23,85.93,86.1,65814.0,86.02,86.23,85.93,86.1,65814.0
2022-07-08 12:50:00,86.06,86.17,85.92,86.0,84990.0,86.06,86.17,85.92,86.0,84990.0
2022-07-08 12:55:00,85.92,86.13,85.92,86.13,12708.0,85.92,86.13,85.92,86.13,12708.0
2022-07-08 13:00:00,86.16,86.16,86.02,86.02,9000.0,86.16,86.16,86.02,86.02,9000.0
2022-07-08 13:05:00,86.12,86.56,86.12,86.56,6000.0,86.12,86.56,86.12,86.56,6000.0
2022-07-08 13:10:00,86.49,86.62,86.49,86.58,12600.0,86.49,86.62,86.49,86.58,12600.0
2022-07-08 13:15:00,86.54,86.72,86.51,86.68,77442.0,86.54,86.72,86.51,86.68,77442.0
2022-07-08 13:20:00,86.68,86.68,86.55,86.56,8454.0,86.68,86.68,86.55,86.56,8454.0
2022-07-08 13:25:00,86.67,86.8,86.67,86.8,4800.0,86.67,86.8,86.67,86.8,4800.0
2022-07-08 13:30:00,86.79,86.83,86.73,86.74,6900.0,86.79,86.83,86.73,86.74,6900.0
2022-07-08 13:35:00,86.69,86.69,86.57,86.64,17280.0,86.69,86.69,86.57,86.64,17280.0
2022-07-08 13:40:00,86.8,86.82,86.73,86.81,5880.0,86.8,86.82,86.73,86.81,5880.0
2022-07-08 13:45:00,86.79,87.0,86.74,86.97,33108.0,86.79,87.0,86.74,86.97,33108.0
2022-07-08 13:50:00,87.0,87.09,86.95,87.0,25050.0,87.0,87.09,86.95,87.0,25050.0
2022-07-08 13:55:00,87.0,87.0,86.76,86.84,9930.0,87.0,87.0,86.76,86.84,9930.0
2022-07-08 14:00:00,86.78,87.04,86.75,87.04,18600.0,86.78,87.04,86.75,87.04,18600.0
2022-07-08 14:05:00,87.04,87.12,87.02,87.12,13800.0,87.04,87.12,87.02,87.12,13800.0
2022-07-08 14:10:00,87.04,87.08,87.0,87.0,10710.0,87.04,87.08,87.0,87.0,10710.0
2022-07-08 14:15:00,87.02,87.15,86.97,87.02,12042.0,87.02,87.15,86.97,87.02,12042.0
2022-07-08 14:20:00,87.11,87.17,87.05,87.08,16620.0,87.11,87.17,87.05,87.08,16620.0
2022-07-08 14:25:00,87.04,87.1,86.94,87.1,23808.0,87.04,87.1,86.94,87.1,23808.0
2022-07-08 14:30:00,87.09,87.25,87.06,87.23,24300.0,87.09,87.25,87.06,87.23,24300.0
2022-07-08 14:35:00,87.22,87.33,87.19,87.23,15720.0,87.22,87.33,87.19,87.23,15720.0
2022-07-08 14:40:00,87.25,87.3,87.2,87.3,9012.0,87.25,87.3,87.2,87.3,9012.0
2022-07-08 14:45:00,87.24,87.31,87.15,87.18,17400.0,87.24,87.31,87.15,87.18,17400.0
2022-07-08 14:50:00,87.19,87.23,87.12,87.14,16278.0,87.19,87.23,87.12,87.14,16278.0
2022-07-08 14:55:00,87.13,87.31,87.1,87.31,12636.0,87.13,87.31,87.1,87.31,12636.0
2022-07-08 15:00:00,87.24,87.33,87.18,87.29,17490.0,87.24,87.33,87.18,87.29,17490.0
2022-07-08 15:05:00,87.35,87.35,87.11,87.11,20580.0,87.35,87.35,87.11,87.11,20580.0
2022-07-08 15:10:00,87.1,87.21,87.1,87.17,7140.0,87.1,87.21,87.1,87.17,7140.0
2022-07-08 15:15:00,87.1,87.19,87.08,87.19,9000.0,87.1,87.19,87.08,87.19,9000.0
2022-07-08 15:20:00,87.13,87.16,86.95,86.95,40392.0,87.13,87.16,86.95,86.95,40392.0
2022-07-08 15:25:00,86.94,87.05,86.9,87.01,14904.0,86.94,87.05,86.9,87.01,14904.0
2022-07-08 15:30:00,87.02,87.1,86.98,87.05,17772.0,87.02,87.1,86.98,87.05,17772.0
2022-07-08 15:35:00,87.06,87.16,87.02,87.07,20694.0,87.06,87.16,87.02,87.07,20694.0
2022-07-08 15:40:00,87.12,87.2,87.06,87.12,28428.0,87.12,87.2,87.06,87.12,28428.0
2022-07-08 15:45:00,87.17,87.2,87.01,87.12,75060.0,87.17,87.2,87.01,87.12,75060.0
2022-07-08 15:50:00,87.08,87.33,87.07,87.3,63846.0,87.08,87.33,87.07,87.3,63846.0
2022-07-08 15:55:00,87.31,87.46,87.31,87.37,103740.0,87.31,87.46,87.31,87.37,103740.0
2022-07-11 09:30:00,86.46,86.83,86.24,86.33,202110.0,86.46,86.83,86.24,86.33,202110.0
2022-07-11 09:35:00,86.25,86.25,85.87,85.91,26772.0,86.25,86.25,85.87,85.91,26772.0
2022-07-11 09:40:00,85.88,85.88,85.54,85.71,22656.0,85.88,85.88,85.54,85.71,22656.0
2022-07-11 09:45:00,85.67,85.97,85.44,85.89,40332.0,85.67,85.97,85.44,85.89,40332.0
2022-07-11 09:50:00,85.74,85.76,85.43,85.63,46608.0,85.74,85.76,85.43,85.63,46608.0
2022-07-11 09:55:00,85.72,85.84,85.35,85.57,67236.0,85.72,85.84,85.35,85.57,67236.0
2022-07-11 10:00:00,85.45,85.53,85.17,85.34,36648.0,85.45,85.53,85.17,85.34,36648.0
2022-07-11 10:05:00,85.28,85.71,85.25,85.56,16020.0,85.28,85.71,85.25,85.56,16020.0
2022-07-11 10:10:00,85.48,85.73,85.44,85.64,36024.0,85.48,85.73,85.44,85.64,36024.0
2022-07-11 10:15:00,85.49,85.79,85.47,85.58,15000.0,85.49,85.79,85.47,85.58,15000.0
2022-07-11 10:20:00,85.58,85.67,85.3,85.61,11160.0,85.58,85.67,85.3,85.61,11160.0
2022-07-11 10:25:00,85.68,86.02,85.68,85.84,10986.0,85.68,86.02,85.68,85.84,10986.0
2022-07-11 10:30:00,85.8,86.05,85.78,85.95,23064.0,85.8,86.05,85.78,85.95,23064.0
2022-07-11 10:35:00,85.77,85.99,85.76,85.95,6396.0,85.77,85.99,85.76,85.95,6396.0
2022-07-11 10:40:00,85.95,86.15,85.86,85.86,28686.0,85.95,86.15,85.86,85.86,28686.0
2022-07-11 10:45:00,85.8,85.89,85.56,85.78,15168.0,85.8,85.89,85.56,85.78,15168.0
2022-07-11 10:50:00,85.81,85.92,85.69,85.88,18798.0,85.81,85.92,85.69,85.88,18798.0
2022-07-11 10:55:00,85.75,85.88,85.68,85.86,7200.0,85.75,85.88,85.68,85.86,7200.0
2022-07-11 11:00:00,85.82,85.82,85.63,85.63,4824.0,85.82,85.82,85.63,85.63,4824.0
2022-07-11 11:05:00,85.7,86.12,85.7,86.12,16200.0,85.7,86.12,85.7,86.12,16200.0
2022-07-11 11:10:00,86.07,86.22,86.06,86.1,21558.0,86.07,86.22,86.06,86.1,21558.0
2022-07-11 11:15:00,86.18,86.21,85.95,85.95,13302.0,86.18,86.21,85.95,85.95,13302.0
2022-07-11 11:20:00,86.02,86.02,85.71,85.71,18984.0,86.02,86.02,85.71,85.71,18984.0
2022-07-11 11:25:00,85.71,85.88,85.71,85.88,7500.0,85.71,85.88,85.71,85.88,7500.0
2022-07-11 11:30:00,85.88,85.88,85.55,85.55,10350.0,85.88,85.88,85.55,85.55,10350.0
2022-07-11 11:35:00,85.55,85.75,85.49,85.67,27000.0,85.55,85.75,85.49,85.67,27000.0
2022-07-11 11:40:00,85.67,85.67,85.55,85.59,8400.0,85.67,85.67,85.55,85.59,8400.0
2022-07-11 11:45:00,85.67,85.7,85.55,85.61,7200.0,85.67,85.7,85.55,85.61,7200.0
2022-07-11 11:50:00,85.63,85.72,85.6,85.65,11700.0,85.63,85.72,85.6,85.65,11700.0
2022-07-11 11:55:00,85.65,85.99,85.65,85.91,17064.0,85.65,85.99,85.65,85.91,17064.0
2022-07-11 12:00:00,85.88,85.89,85.7,85.74,10512.0,85.88,85.89,85.7,85.74,10512.0
2022-07-11 12:05:00,85.84,86.06,85.7,86.02,26346.0,85.84,86.06,85.7,86.02,26346.0
2022-07-11 12:10:00,86.02,86.12,85.97,85.99,8730.0,86.02,86.12,85.97,85.99,8730.0
2022-07-11 12:15:00,86.01,86.14,86.0,86.14,6642.0,86.01,86.14,86.0,86.14,6642.0
2022-07-11 12:20:00,86.03,86.03,85.92,85.99,9480.0,86.03,86.03,85.92,85.99,9480.0
2022-07-11 12:25:00,85.92,86.13,85.92,86.07,28404.0,85.92,86.13,85.92,86.07,28404.0
2022-07-11 12:30:00,86.07,86.09,86.05,86.09,5694.0,86.07,86.09,86.05,86.09,5694.0
2022-07-11 12:35:00,85.99,86.01,85.89,86.01,6000.0,85.99,86.01,85.89,86.01,6000.0
2022-07-11 12:40:00,85.96,85.96,85.87,85.91,7800.0,85.96,85.96,85.87,85.91,7800.0
2022-07-11 12:45:00,85.9,85.93,85.71,85.78,8820.0,85.9,85.93,85.71,85.78,8820.0
2022-07-11 12:50:00,85.82,85.89,85.7,85.7,10800.0,85.82,85.89,85.7,85.7,10800.0
2022-07-11 12:55:00,85.7,85.8,85.7,85.77,6600.0,85.7,85.8,85.7,85.77,6600.0
2022-07-11 13:00:00,85.9,86.12,85.9,86.07,9750.0,85.9,86.12,85.9,86.07,9750.0
2022-07-11 13:05:00,86.07,86.27,86.07,86.25,5334.0,86.07,86.27,86.07,86.25,5334.0
2022-07-11 13:10:00,86.26,86.42,86.19,86.42,11460.0,86.26,86.42,86.19,86.42,11460.0
2022-07-11 13:15:00,86.31,86.33,86.31,86.33,1998.0,86.31,86.33,86.31,86.33,1998.0
2022-07-11 13:20:00,86.38,86.44,86.35,86.44,3000.0,86.38,86.44,86.35,86.44,3000.0
2022-07-11 13:25:00,86.35,86.37,86.34,86.34,3000.0,86.35,86.37,86.34,86.34,3000.0
2022-07-11 13:30:00,86.44,86.57,86.44,86.57,10416.0,86.44,86.57,86.44,86.57,10416.0
2022-07-11 13:35:00,86.6,86.6,86.56,86.56,7200.0,86.6,86.6,86.56,86.56,7200.0
2022-07-11 13:40:00,86.56,86.58,86.46,86.46,9198.0,86.56,86.58,86.46,86.46,9198.0
2022-07-11 13:45:00,86.34,86.49,86.34,86.46,5046.0,86.34,86.49,86.34,86.46,5046.0
2022-07-11 13:50:00,86.4,86.47,86.35,86.43,5400.0,86.4,86.47,86.35,86.43,5400.0
2022-07-11 13:55:00,86.42,86.47,86.4,86.47,8322.0,86.42,86.47,86.4,86.47,8322.0
2022-07-11 14:00:00,86.38,86.4,86.17,86.23,10950.0,86.38,86.4,86.17,86.23,10950.0
2022-07-11 14:05:00,86.28,86.39,86.26,86.26,16716.0,86.28,86.39,86.26,86.26,16716.0
2022-07-11 14:10:00,86.27,86.29,86.15,86.19,15534.0,86.27,86.29,86.15,86.19,15534.0
2022-07-11 14:15:00,86.18,86.25,86.18,86.25,8934.0,86.18,86.25,86.18,86.25,8934.0
2022-07-11 14:20:00,86.19,86.23,86.14,86.16,7440.0,86.19,86.23,86.14,86.16,7440.0
2022-07-11 14:25:00,86.2,86.23,86.13,86.15,13788.0,86.2,86.23,86.13,86.15,13788.0
2022-07-11 14:30:00,86.13,86.21,86.07,86.07,12000.0,86.13,86.21,86.07,86.07,12000.0
2022-07-11 14:35:00,86.11,86.11,86.0,86.1,8832.0,86.11,86.11,86.0,86.1,8832.0
2022-07-11 14:40:00,86.17,86.2,86.11,86.17,20058.0,86.17,86.2,86.11,86.17,20058.0
2022-07-11 14:45:00,86.15,86.2,85.99,85.99,15414.0,86.15,86.2,85.99,85.99,15414.0
2022-07-11 14:50:00,85.91,86.0,85.9,85.96,13200.0,85.91,86.0,85.9,85.96,13200.0
2022-07-11 14:55:00,85.94,86.0,85.81,85.81,12030.0,85.94,86.0,85.81,85.81,12030.0
2022-07-11 15:00:00,85.83,85.84,85.72,85.72,22800.0,85.83,85.84,85.72,85.72,22800.0
2022-07-11 15:05:00,85.71,85.9,85.64,85.75,27714.0,85.71,85.9,85.64,85.75,27714.0
2022-07-11 15:10:00,85.73,85.81,85.66,85.8,32514.0,85.73,85.81,85.66,85.8,32514.0
2022-07-11 15:15:00,85.83,85.94,85.8,85.89,30810.0,85.83,85.94,85.8,85.89,30810.0
2022-07-11 15:20:00,85.89,85.89,85.76,85.86,5400.0,85.89,85.89,85.76,85.86,5400.0
2022-07-11 15:25:00,85.83,86.0,85.83,85.98,16752.0,85.83,86.0,85.83,85.98,16752.0
2022-07-11 15:30:00,85.97,86.12,85.96,86.06,15204.0,85.97,86.12,85.96,86.06,15204.0
2022-07-11 15:35:00,86.07,86.13,86.01,86.11,24192.0,86.07,86.13,86.01,86.11,24192.0
2022-07-11 15:40:00,86.07,86.1,85.94,85.95,32100.0,86.07,86.1,85.94,85.95,32100.0
2022-07-11 15:45:00,85.96,86.2,85.95,86.15,41370.0,85.96,86.2,85.95,86.15,41370.0
2022-07-11 15:50:00,86.1,86.13,85.86,85.95,93336.0,86.1,86.13,85.86,85.95,93336.0
2022-07-11 15:55:00,85.93,86.06,85.87,86.02,126444.0,85.93,86.06,85.87,86.02,126444.0
2022-07-12 09:30:00,86.75,87.17,86.46,87.17,141888.0,86.75,87.17,86.46,87.17,141888.0
2022-07-12 09:35:00,87.26,87.79,87.13,87.55,42744.0,87.26,87.79,87.13,87.55,42744.0
2022-07-12 09:40:00,87.55,87.72,86.65,86.65,23604.0,87.55,87.72,86.65,86.65,23604.0
2022-07-12 09:45:00,86.35,86.35,85.32,85.4,63996.0,86.35,86.35,85.32,85.4,63996.0
2022-07-12 09:50:00,85.0,85.26,84.73,85.1,43662.0,85.0,85.26,84.73,85.1,43662.0
2022-07-12 09:55:00,84.92,84.95,84.5,84.53,17364.0,84.92,84.95,84.5,84.53,17364.0
2022-07-12 10:00:00,84.38,84.38,83.75,83.94,153666.0,84.38,84.38,83.75,83.94,153666.0
2022-07-12 10:05:00,84.0,84.07,83.6,83.72,32916.0,84.0,84.07,83.6,83.72,32916.0
2022-07-12 10:10:00,83.66,83.87,83.43,83.83,28014.0,83.66,83.87,83.43,83.83,28014.0
2022-07-12 10:15:00,83.71,83.72,83.0,83.19,60960.0,83.71,83.72,83.0,83.19,60960.0
2022-07-12 10:20:00,83.31,83.4,82.76,83.07,42048.0,83.31,83.4,82.76,83.07,42048.0
2022-07-12 10:25:00,83.0,83.16,82.83,82.83,53844.0,83.0,83.16,82.83,82.83,53844.0
2022-07-12 10:30:00,83.01,83.42,82.93,83.17,84222.0,83.01,83.42,82.93,83.17,84222.0
2022-07-12 10:35:00,83.24,83.3,82.85,82.85,73506.0,83.24,83.3,82.85,82.85,73506.0
2022-07-12 10:40:00,82.83,83.0,82.67,82.75,92010.0,82.83,83.0,82.67,82.75,92010.0
2022-07-12 10:45:00,82.75,82.75,82.5,82.5,108126.0,82.75,82.75,82.5,82.5,108126.0
2022-07-12 10:50:00,82.48,82.52,82.25,82.5,47178.0,82.48,82.52,82.25,82.5,47178.0
2022-07-12 10:55:00,82.5,82.99,82.48,82.91,50040.0,82.5,82.99,82.48,82.91,50040.0
2022-07-12 11:00:00,82.98,83.16,82.81,82.92,57126.0,82.98,83.16,82.81,82.92,57126.0
2022-07-12 11:05:00,82.92,83.15,82.7,83.15,22812.0,82.92,83.15,82.7,83.15,22812.0
2022-07-12 11:10:00,83.21,83.61,83.19,83.42,93714.0,83.21,83.61,83.19,83.42,93714.0
2022-07-12 11:15:00,83.41,83.44,82.9,82.9,70890.0,83.41,83.44,82.9,82.9,70890.0
2022-07-12 11:20:00,82.9,83.04,82.85,82.97,49572.0,82.9,83.04,82.85,82.97,49572.0
2022-07-12 11:25:00,82.98,83.2,82.91,83.14,27018.0,82.98,83.2,82.91,83.14,27018.0
2022-07-12 11:30:00,83.12,83.33,83.12,83.2,25908.0,83.12,83.33,83.12,83.2,25908.0
2022-07-12 11:35:00,83.16,83.25,82.83,83.0,37674.0,83.16,83.25,82.83,83.0,37674.0
2022-07-12 11:40:00,82.95,83.04,82.83,82.88,21660.0,82.95,83.04,82.83,82.88,21660.0
2022-07-12 11:45:00,82.86,83.14,82.77,83.09,26412.0,82.86,83.14,82.77,83.09,26412.0
2022-07-12 11:50:00,83.04,83.09,82.8,82.8,12000.0,83.04,83.09,82.8,82.8,12000.0
2022-07-12 11:55:00,82.81,83.16,82.81,83.16,19854.0,82.81,83.16,82.81,83.16,19854.0
2022-07-12 12:00:00,83.27,83.3,83.15,83.15,8400.0,83.27,83.3,83.15,83.15,8400.0
2022-07-12 12:05:00,83.2,83.44,83.14,83.24,14880.0,83.2,83.44,83.14,83.24,14880.0
2022-07-12 12:10:00,83.32,83.51,83.17,83.39,11100.0,83.32,83.51,83.17,83.39,11100.0
2022-07-12 12:15:00,83.41,83.41,83.35,83.37,3000.0,83.41,83.41,83.35,83.37,3000.0
2022-07-12 12:20:00,83.55,83.67,83.48,83.61,101322.0,83.55,83.67,83.48,83.61,101322.0
2022-07-12 12:25:00,83.63,83.63,83.42,83.48,14196.0,83.63,83.63,83.42,83.48,14196.0
2022-07-12 12:30:00,83.58,83.58,83.33,83.54,9570.0,83.58,83.58,83.33,83.54,9570.0
2022-07-12 12:35:00,83.51,83.63,83.47,83.59,39000.0,83.51,83.63,83.47,83.59,39000.0
2022-07-12 12:40:00,83.55,83.66,83.55,83.57,8418.0,83.55,83.66,83.55,83.57,8418.0
2022-07-12 12:45:00,83.66,83.84,83.65,83.7,21090.0,83.66,83.84,83.65,83.7,21090.0
2022-07-12 12:50:00,83.75,83.75,83.39,83.71,249348.0,83.75,83.75,83.39,83.71,249348.0
2022-07-12 12:55:00,83.72,83.77,83.65,83.65,18372.0,83.72,83.77,83.65,83.65,18372.0
2022-07-12 13:00:00,83.73,83.82,83.45,83.49,64596.0,83.73,83.82,83.45,83.49,64596.0
2022-07-12 13:05:00,83.5,83.5,83.19,83.19,21900.0,83.5,83.5,83.19,83.19,21900.0
2022-07-12 13:10:00,83.26,83.33,83.23,83.31,16542.0,83.26,83.33,83.23,83.31,16542.0
2022-07-12 13:15:00,83.32,83.47,83.31,83.36,11322.0,83.32,83.47,83.31,83.36,11322.0
2022-07-12 13:20:00,83.3,83.34,83.08,83.14,23700.0,83.3,83.34,83.08,83.14,23700.0
2022-07-12 13:25:00,83.13,83.33,83.08,83.28,21060.0,83.13,83.33,83.08,83.28,21060.0
2022-07-12 13:30:00,83.24,83.36,83.22,83.29,4200.0,83.24,83.36,83.22,83.29,4200.0
2022-07-12 13:35:00,83.22,83.41,83.17,83.39,16926.0,83.22,83.41,83.17,83.39,16926.0
2022-07-12 13:40:00,83.29,83.33,83.27,83.33,11112.0,83.29,83.33,83.27,83.33,11112.0
2022-07-12 13:45:00,83.26,83.44,83.23,83.32,53538.0,83.26,83.44,83.23,83.32,53538.0
2022-07-12 13:50:00,83.36,83.44,83.33,83.44,14496.0,83.36,83.44,83.33,83.44,14496.0
2022-07-12 13:55:00,83.42,83.52,83.42,83.48,3750.0,83.42,83.52,83.42,83.48,3750.0
2022-07-12 14:00:00,83.35,83.42,83.3,83.3,61644.0,83.35,83.42,83.3,83.3,61644.0
2022-07-12 14:05:00,83.31,83.33,83.15,83.15,50448.0,83.31,83.33,83.15,83.15,50448.0
2022-07-12 14:10:00,83.13,83.18,82.94,82.99,60144.0,83.13,83.18,82.94,82.99,60144.0
2022-07-12 14:15:00,83.02,83.13,82.93,82.96,19296.0,83.02,83.13,82.93,82.96,19296.0
2022-07-12 14:20:00,82.99,83.14,82.97,83.03,62034.0,82.99,83.14,82.97,83.03,62034.0
2022-07-12 14:25:00,83.03,83.03,82.94,82.95,24996.0,83.03,83.03,82.94,82.95,24996.0
2022-07-12 14:30:00,83.01,83.03,82.83,82.85,10362.0,83.01,83.03,82.83,82.85,10362.0
2022-07-12 14:35:00,82.8,82.86,82.8,82.82,18030.0,82.8,82.86,82.8,82.82,18030.0
2022-07-12 14:40:00,82.81,82.85,82.73,82.83,17508.0,82.81,82.85,82.73,82.83,17508.0
2022-07-12 14:45:00,82.83,82.86,82.76,82.79,25638.0,82.83,82.86,82.76,82.79,25638.0
2022-07-12 14:50:00,82.78,82.79,82.65,82.65,21378.0,82.78,82.79,82.65,82.65,21378.0
2022-07-12 14:55:00,82.64,82.64,82.21,82.3,65976.0,82.64,82.64,82.21,82.3,65976.0
2022-07-12 15:00:00,82.28,82.3,81.92,81.93,46290.0,82.28,82.3,81.92,81.93,46290.0
2022-07-12 15:05:00,81.98,82.08,81.83,81.94,44076.0,81.98,82.08,81.83,81.94,44076.0
2022-07-12 15:10:00,81.93,82.24,81.89,82.18,51984.0,81.93,82.24,81.89,82.18,51984.0
2022-07-12 15:15:00,82.19,82.21,82.02,82.14,70494.0,82.19,82.21,82.02,82.14,70494.0
2022-07-12 15:20:00,82.08,82.11,81.9,81.94,27210.0,82.08,82.11,81.9,81.94,27210.0
2022-07-12 15:25:00,81.93,82.06,81.81,81.81,62712.0,81.93,82.06,81.81,81.81,62712.0
2022-07-12 15:30:00,81.78,81.93,81.67,81.73,83628.0,81.78,81.93,81.67,81.73,83628.0
2022-07-12 15:35:00,81.74,81.75,81.5,81.6,112188.0,81.74,81.75,81.5,81.6,112188.0
2022-07-12 15:40:00,81.63,82.01,81.49,82.01,78840.0,81.63,82.01,81.49,82.01,78840.0
2022-07-12 15:45:00,82.01,82.16,81.89,81.98,44904.0,82.01,82.16,81.89,81.98,44904.0
2022-07-12 15:50:00,81.98,82.45,81.95,82.45,127272.0,81.98,82.45,81.95,82.45,127272.0
2022-07-12 15:55:00,82.4,82.45,82.01,82.1,400194.0,82.4,82.45,82.01,82.1,400194.0
2022-07-13 09:30:00,80.65,80.83,79.97,80.45,121098.0,80.65,80.83,79.97,80.45,121098.0
2022-07-13 09:35:00,80.3,81.25,80.01,81.24,73140.0,80.3,81.25,80.01,81.24,73140.0
2022-07-13 09:40:00,81.14,81.29,80.74,80.74,33528.0,81.14,81.29,80.74,80.74,33528.0
2022-07-13 09:45:00,81.09,82.18,81.08,82.07,45972.0,81.09,82.18,81.08,82.07,45972.0
2022-07-13 09:50:00,81.97,82.05,81.27,81.73,67794.0,81.97,82.05,81.27,81.73,67794.0
2022-07-13 09:55:00,81.82,82.17,81.53,81.86,35904.0,81.82,82.17,81.53,81.86,35904.0
2022-07-13 10:00:00,81.82,82.19,81.67,81.96,33654.0,81.82,82.19,81.67,81.96,33654.0
2022-07-13 10:05:00,81.98,81.98,81.37,81.58,28074.0,81.98,81.98,81.37,81.58,28074.0
2022-07-13 10:10:00,81.54,82.14,81.53,82.09,25956.0,81.54,82.14,81.53,82.09,25956.0
2022-07-13 10:15:00,82.01,82.1,81.72,81.72,15798.0,82.01,82.1,81.72,81.72,15798.0
2022-07-13 10:20:00,81.75,82.03,81.65,81.83,38886.0,81.75,82.03,81.65,81.83,38886.0
2022-07-13 10:25:00,81.72,82.32,81.7,82.15,34176.0,81.72,82.32,81.7,82.15,34176.0
2022-07-13 10:30:00,82.17,82.7,82.07,82.63,103668.0,82.17,82.7,82.07,82.63,103668.0
2022-07-13 10:35:00,82.56,82.75,82.48,82.55,47826.0,82.56,82.75,82.48,82.55,47826.0
2022-07-13 10:40:00,82.62,83.18,82.62,83.18,30330.0,82.62,83.18,82.62,83.18,30330.0
2022-07-13 10:45:00,83.28,83.28,83.04,83.14,44088.0,83.28,83.28,83.04,83.14,44088.0
2022-07-13 10:50:00,83.15,83.24,82.82,82.85,24822.0,83.15,83.24,82.82,82.85,24822.0
2022-07-13 10:55:00,82.78,83.05,82.71,82.71,33180.0,82.78,83.05,82.71,82.71,33180.0
2022-07-13 11:00:00,82.79,82.79,82.55,82.65,16110.0,82.79,82.79,82.55,82.65,16110.0
2022-07-13 11:05:00,82.64,83.0,82.61,82.72,35484.0,82.64,83.0,82.61,82.72,35484.0
2022-07-13 11:10:00,82.51,82.75,82.51,82.74,7986.0,82.51,82.75,82.51,82.74,7986.0
2022-07-13 11:15:00,82.74,82.82,82.58,82.65,26886.0,82.74,82.82,82.58,82.65,26886.0
2022-07-13 11:20:00,82.75,82.91,82.69,82.69,17106.0,82.75,82.91,82.69,82.69,17106.0
2022-07-13 11:25:00,82.6,82.6,82.5,82.55,9960.0,82.6,82.6,82.5,82.55,9960.0
2022-07-13 11:30:00,82.61,82.68,82.52,82.52,7800.0,82.61,82.68,82.52,82.52,7800.0
2022-07-13 11:35:00,82.49,82.54,82.38,82.45,10956.0,82.49,82.54,82.38,82.45,10956.0
2022-07-13 11:40:00,82.42,82.54,82.2,82.2,28548.0,82.42,82.54,82.2,82.2,28548.0
2022-07-13 11:45:00,82.33,82.5,82.22,82.5,11826.0,82.33,82.5,82.22,82.5,11826.0
2022-07-13 11:50:00,82.52,82.6,82.47,82.49,7200.0,82.52,82.6,82.47,82.49,7200.0
2022-07-13 11:55:00,82.38,82.42,82.33,82.42,9168.0,82.38,82.42,82.33,82.42,9168.0
2022-07-13 12:00:00,82.41,82.58,82.33,82.52,29526.0,82.41,82.58,82.33,82.52,29526.0
2022-07-13 12:05:00,82.62,82.64,82.62,82.64,3000.0,82.62,82.64,82.62,82.64,3000.0
2022-07-13 12:10:00,82.6,82.68,82.46,82.46,12972.0,82.6,82.68,82.46,82.46,12972.0
2022-07-13 12:15:00,82.39,82.47,82.33,82.47,6948.0,82.39,82.47,82.33,82.47,6948.0
2022-07-13 12:20:00,82.54,82.58,82.43,82.58,11400.0,82.54,82.58,82.43,82.58,11400.0
2022-07-13 12:25:00,82.67,82.77,82.55,82.7,13218.0,82.67,82.77,82.55,82.7,13218.0
2022-07-13 12:30:00,82.66,82.71,82.6,82.63,10740.0,82.66,82.71,82.6,82.63,10740.0
2022-07-13 12:35:00,82.6,82.75,82.6,82.75,6372.0,82.6,82.75,82.6,82.75,6372.0
2022-07-13 12:40:00,82.78,82.84,82.75,82.84,9498.0,82.78,82.84,82.75,82.84,9498.0
2022-07-13 12:45:00,82.92,82.93,82.77,82.87,18792.0,82.92,82.93,82.77,82.87,18792.0
2022-07-13 12:50:00,82.97,82.98,82.95,82.95,5100.0,82.97,82.98,82.95,82.95,5100.0
2022-07-13 12:55:00,82.96,83.11,82.84,83.02,18492.0,82.96,83.11,82.84,83.02,18492.0
2022-07-13 13:00:00,83.04,83.22,83.01,83.1,16116.0,83.04,83.22,83.01,83.1,16116.0
2022-07-13 13:05:00,83.11,83.19,82.97,82.98,12918.0,83.11,83.19,82.97,82.98,12918.0
2022-07-13 13:10:00,82.97,83.08,82.97,83.08,10800.0,82.97,83.08,82.97,83.08,10800.0
2022-07-13 13:15:00,83.08,83.08,82.75,82.75,22704.0,83.08,83.08,82.75,82.75,22704.0
2022-07-13 13:20:00,82.78,82.84,82.68,82.84,11946.0,82.78,82.84,82.68,82.84,11946.0
2022-07-13 13:25:00,82.8,82.83,82.59,82.62,72324.0,82.8,82.83,82.59,82.62,72324.0
2022-07-13 13:30:00,82.74,82.74,82.54,82.64,6600.0,82.74,82.74,82.54,82.64,6600.0
2022-07-13 13:35:00,82.62,82.79,82.62,82.7,9204.0,82.62,82.79,82.62,82.7,9204.0
2022-07-13 13:40:00,82.65,82.79,82.65,82.78,6000.0,82.65,82.79,82.65,82.78,6000.0
2022-07-13 13:45:00,82.78,82.85,82.71,82.85,13200.0,82.78,82.85,82.71,82.85,13200.0
2022-07-13 13:50:00,82.86,82.91,82.84,82.88,8556.0,82.86,82.91,82.84,82.88,8556.0
2022-07-13 13:55:00,82.73,82.86,82.73,82.86,7800.0,82.73,82.86,82.73,82.86,7800.0
2022-07-13 14:00:00,82.79,82.79,82.28,82.28,14166.0,82.79,82.79,82.28,82.28,14166.0
2022-07-13 14:05:00,82.46,82.6,82.36,82.36,8166.0,82.46,82.6,82.36,82.36,8166.0
2022-07-13 14:10:00,82.36,82.66,82.36,82.66,12660.0,82.36,82.66,82.36,82.66,12660.0
2022-07-13 14:15:00,82.63,82.71,82.53,82.71,9600.0,82.63,82.71,82.53,82.71,9600.0
2022-07-13 14:20:00,82.73,82.83,82.64,82.82,21528.0,82.73,82.83,82.64,82.82,21528.0
2022-07-13 14:25:00,82.84,82.86,82.44,82.66,62838.0,82.84,82.86,82.44,82.66,62838.0
2022-07-13 14:30:00,82.71,82.79,82.65,82.67,3300.0,82.71,82.79,82.65,82.67,3300.0
2022-07-13 14:35:00,82.68,82.8,82.68,82.8,2550.0,82.68,82.8,82.68,82.8,2550.0
2022-07-13 14:40:00,82.79,82.82,82.77,82.77,5052.0,82.79,82.82,82.77,82.77,5052.0
2022-07-13 14:45:00,82.85,82.87,82.71,82.77,15000.0,82.85,82.87,82.71,82.77,15000.0
2022-07-13 14:50:00,82.83,82.9,82.78,82.78,5400.0,82.83,82.9,82.78,82.78,5400.0
2022-07-13 14:55:00,82.77,82.99,82.71,82.93,23034.0,82.77,82.99,82.71,82.93,23034.0
2022-07-13 15:00:00,82.93,82.93,82.75,82.84,21690.0,82.93,82.93,82.75,82.84,21690.0
2022-07-13 15:05:00,82.88,82.88,82.51,82.51,14256.0,82.88,82.88,82.51,82.51,14256.0
2022-07-13 15:10:00,82.6,82.87,82.59,82.83,11034.0,82.6,82.87,82.59,82.83,11034.0
2022-07-13 15:15:00,82.77,82.85,82.74,82.77,11448.0,82.77,82.85,82.74,82.77,11448.0
2022-07-13 15:20:00,82.78,82.83,82.69,82.72,11790.0,82.78,82.83,82.69,82.72,11790.0
2022-07-13 15:25:00,82.69,82.69,82.54,82.55,16746.0,82.69,82.69,82.54,82.55,16746.0
2022-07-13 15:30:00,82.49,82.49,82.32,82.4,36402.0,82.49,82.49,82.32,82.4,36402.0
2022-07-13 15:35:00,82.42,82.56,82.4,82.52,12294.0,82.42,82.56,82.4,82.52,12294.0
2022-07-13 15:40:00,82.52,82.52,82.36,82.41,25446.0,82.52,82.52,82.36,82.41,25446.0
2022-07-13 15:45:00,82.34,82.38,82.17,82.19,59226.0,82.34,82.38,82.17,82.19,59226.0
2022-07-13 15:50:00,82.16,82.43,82.0,82.42,130272.0,82.16,82.43,82.0,82.42,130272.0
2022-07-13 15:55:00,82.34,82.34,82.14,82.25,135030.0,82.34,82.34,82.14,82.25,135030.0
2022-07-14 09:30:00,81.61,81.75,81.09,81.26,82302.0,81.61,81.75,81.09,81.26,82302.0
2022-07-14 09:35:00,81.13,81.19,80.68,80.85,20322.0,81.13,81.19,80.68,80.85,20322.0
2022-07-14 09:40:00,80.71,80.97,80.51,80.77,16200.0,80.71,80.97,80.51,80.77,16200.0
2022-07-14 09:45:00,80.54,81.29,80.54,81.29,15780.0,80.54,81.29,80.54,81.29,15780.0
2022-07-14 09:50:00,81.2,81.31,80.89,80.99,21528.0,81.2,81.31,80.89,80.99,21528.0
2022-07-14 09:55:00,80.9,81.17,80.8,80.89,17238.0,80.9,81.17,80.8,80.89,17238.0
2022-07-14 10:00:00,80.76,80.79,80.03,80.17,69228.0,80.76,80.79,80.03,80.17,69228.0
2022-07-14 10:05:00,80.13,80.22,79.9,80.07,70986.0,80.13,80.22,79.9,80.07,70986.0
2022-07-14 10:10:00,80.15,80.32,80.0,80.1,48300.0,80.15,80.32,80.0,80.1,48300.0
2022-07-14 10:15:00,80.09,80.09,79.88,79.95,47220.0,80.09,80.09,79.88,79.95,47220.0
2022-07-14 10:20:00,79.95,80.24,79.92,80.24,63996.0,79.95,80.24,79.92,80.24,63996.0
2022-07-14 10:25:00,80.09,80.11,79.86,79.86,43596.0,80.09,80.11,79.86,79.86,43596.0
2022-07-14 10:30:00,79.89,80.11,79.7,79.98,54306.0,79.89,80.11,79.7,79.98,54306.0
2022-07-14 10:35:00,79.98,80.01,79.76,79.83,46806.0,79.98,80.01,79.76,79.83,46806.0
2022-07-14 10:40:00,79.84,80.02,79.76,79.76,76554.0,79.84,80.02,79.76,79.76,76554.0
2022-07-14 10:45:00,79.8,79.92,79.67,79.75,54696.0,79.8,79.92,79.67,79.75,54696.0
2022-07-14 10:50:00,79.76,80.21,79.72,80.21,27276.0,79.76,80.21,79.72,80.21,27276.0
2022-07-14 10:55:00,80.25,80.25,80.01,80.1,18840.0,80.25,80.25,80.01,80.1,18840.0
2022-07-14 11:00:00,80.11,80.41,80.11,80.38,34344.0,80.11,80.41,80.11,80.38,34344.0
2022-07-14 11:05:00,80.43,80.55,80.29,80.54,28638.0,80.43,80.55,80.29,80.54,28638.0
2022-07-14 11:10:00,80.69,80.74,80.41,80.47,8682.0,80.69,80.74,80.41,80.47,8682.0
2022-07-14 11:15:00,80.41,80.75,80.37,80.63,34800.0,80.41,80.75,80.37,80.63,34800.0
2022-07-14 11:20:00,80.71,80.97,80.69,80.86,20544.0,80.71,80.97,80.69,80.86,20544.0
2022-07-14 11:25:00,80.85,80.96,80.77,80.82,15072.0,80.85,80.96,80.77,80.82,15072.0
2022-07-14 11:30:00,80.92,80.92,80.73,80.86,12360.0,80.92,80.92,80.73,80.86,12360.0
2022-07-14 11:35:00,80.82,81.02,80.81,81.02,23988.0,80.82,81.02,80.81,81.02,23988.0
2022-07-14 11:40:00,81.17,81.68,81.1,81.53,107280.0,81.17,81.68,81.1,81.53,107280.0
2022-07-14 11:45:00,81.41,81.41,81.21,81.3,17574.0,81.41,81.41,81.21,81.3,17574.0
2022-07-14 11:50:00,81.25,81.33,81.19,81.21,19848.0,81.25,81.33,81.19,81.21,19848.0
2022-07-14 11:55:00,81.25,81.39,81.03,81.27,63858.0,81.25,81.39,81.03,81.27,63858.0
2022-07-14 12:00:00,81.32,81.32,81.01,81.02,4200.0,81.32,81.32,81.01,81.02,4200.0
2022-07-14 12:05:00,81.08,81.09,80.86,81.0,26646.0,81.08,81.09,80.86,81.0,26646.0
2022-07-14 12:10:00,81.0,81.14,80.91,81.14,27912.0,81.0,81.14,80.91,81.14,27912.0
2022-07-14 12:15:00,81.14,81.24,81.07,81.18,24984.0,81.14,81.24,81.07,81.18,24984.0
2022-07-14 12:20:00,81.1,81.19,80.93,80.93,9606.0,81.1,81.19,80.93,80.93,9606.0
2022-07-14 12:25:00,80.89,80.98,80.85,80.88,45630.0,80.89,80.98,80.85,80.88,45630.0
2022-07-14 12:30:00,80.99,81.12,80.96,81.12,30600.0,80.99,81.12,80.96,81.12,30600.0
2022-07-14 12:35:00,81.16,81.19,81.01,81.06,14304.0,81.16,81.19,81.01,81.06,14304.0
2022-07-14 12:40:00,80.95,80.99,80.89,80.96,29772.0,80.95,80.99,80.89,80.96,29772.0
2022-07-14 12:45:00,80.97,81.05,80.58,80.65,68334.0,80.97,81.05,80.58,80.65,68334.0
2022-07-14 12:50:00,80.64,80.65,80.51,80.63,26400.0,80.64,80.65,80.51,80.63,26400.0
2022-07-14 12:55:00,80.58,80.69,80.58,80.69,10500.0,80.58,80.69,80.58,80.69,10500.0
2022-07-14 13:00:00,80.66,80.78,80.55,80.78,7500.0,80.66,80.78,80.55,80.78,7500.0
2022-07-14 13:05:00,80.7,80.88,80.7,80.88,4800.0,80.7,80.88,80.7,80.88,4800.0
2022-07-14 13:10:00,80.74,80.89,80.74,80.83,11886.0,80.74,80.89,80.74,80.83,11886.0
2022-07-14 13:15:00,80.89,81.14,80.89,81.09,10392.0,80.89,81.14,80.89,81.09,10392.0
2022-07-14 13:20:00,81.15,81.17,81.03,81.03,14472.0,81.15,81.17,81.03,81.03,14472.0
2022-07-14 13:25:00,81.09,81.32,81.03,81.32,29922.0,81.09,81.32,81.03,81.32,29922.0
2022-07-14 13:30:00,81.36,81.36,81.21,81.21,6600.0,81.36,81.36,81.21,81.21,6600.0
2022-07-14 13:35:00,81.16,81.36,81.16,81.36,11700.0,81.16,81.36,81.16,81.36,11700.0
2022-07-14 13:40:00,81.33,81.45,81.33,81.45,13800.0,81.33,81.45,81.33,81.45,13800.0
2022-07-14 13:45:00,81.39,81.42,81.35,81.42,11514.0,81.39,81.42,81.35,81.42,11514.0
2022-07-14 13:50:00,81.47,81.47,81.23,81.24,8700.0,81.47,81.47,81.23,81.24,8700.0
2022-07-14 13:55:00,81.29,81.34,81.21,81.25,15504.0,81.29,81.34,81.21,81.25,15504.0
2022-07-14 14:00:00,81.2,81.46,81.2,81.41,21438.0,81.2,81.46,81.2,81.41,21438.0
2022-07-14 14:05:00,81.43,81.53,81.4,81.5,7800.0,81.43,81.53,81.4,81.5,7800.0
2022-07-14 14:10:00,81.42,81.53,81.39,81.47,11400.0,81.42,81.53,81.39,81.47,11400.0
2022-07-14 14:15:00,81.44,81.73,81.36,81.73,16884.0,81.44,81.73,81.36,81.73,16884.0
2022-07-14 14:20:00,81.82,81.82,81.65,81.65,39864.0,81.82,81.82,81.65,81.65,39864.0
2022-07-14 14:25:00,81.65,81.7,81.56,81.69,21600.0,81.65,81.7,81.56,81.69,21600.0
2022-07-14 14:30:00,81.65,81.65,81.54,81.55,15318.0,81.65,81.65,81.54,81.55,15318.0
2022-07-14 14:35:00,81.61,81.73,81.59,81.73,20262.0,81.61,81.73,81.59,81.73,20262.0
2022-07-14 14:40:00,81.71,81.89,81.61,81.65,49800.0,81.71,81.89,81.61,81.65,49800.0
2022-07-14 14:45:00,81.64,81.69,81.49,81.49,17592.0,81.64,81.69,81.49,81.49,17592.0
2022-07-14 14:50:00,81.5,81.5,81.39,81.45,28728.0,81.5,81.5,81.39,81.45,28728.0
2022-07-14 14:55:00,81.45,81.8,81.45,81.78,39084.0,81.45,81.8,81.45,81.78,39084.0
2022-07-14 15:00:00,81.78,81.83,81.62,81.69,36126.0,81.78,81.83,81.62,81.69,36126.0
2022-07-14 15:05:00,81.66,81.71,81.53,81.58,22062.0,81.66,81.71,81.53,81.58,22062.0
2022-07-14 15:10:00,81.55,81.66,81.49,81.64,17556.0,81.55,81.66,81.49,81.64,17556.0
2022-07-14 15:15:00,81.61,81.78,81.57,81.74,35184.0,81.61,81.78,81.57,81.74,35184.0
2022-07-14 15:20:00,81.69,81.94,81.69,81.89,114840.0,81.69,81.94,81.69,81.89,114840.0
2022-07-14 15:25:00,81.91,81.94,81.81,81.89,17400.0,81.91,81.94,81.81,81.89,17400.0
2022-07-14 15:30:00,81.88,81.96,81.87,81.87,33888.0,81.88,81.96,81.87,81.87,33888.0
2022-07-14 15:35:00,81.87,81.87,81.7,81.75,31302.0,81.87,81.87,81.7,81.75,31302.0
2022-07-14 15:40:00,81.74,81.74,81.56,81.56,32232.0,81.74,81.74,81.56,81.56,32232.0
2022-07-14 15:45:00,81.56,81.61,81.43,81.49,52488.0,81.56,81.61,81.43,81.49,52488.0
2022-07-14 15:50:00,81.51,81.69,81.44,81.68,103992.0,81.51,81.69,81.44,81.68,103992.0
2022-07-14 15:55:00,81.7,81.8,81.6,81.63,256158.0,81.7,81.8,81.6,81.63,256158.0
2022-07-15 09:30:00,81.77,82.97,81.77,82.83,154440.0,81.77,82.97,81.77,82.83,154440.0
2022-07-15 09:35:00,82.98,83.22,82.94,82.95,24150.0,82.98,83.22,82.94,82.95,24150.0
2022-07-15 09:40:00,83.07,83.08,82.58,82.64,41652.0,83.07,83.08,82.58,82.64,41652.0
2022-07-15 09:45:00,82.51,82.51,82.07,82.29,17406.0,82.51,82.51,82.07,82.29,17406.0
2022-07-15 09:50:00,82.18,82.24,81.86,82.03,35562.0,82.18,82.24,81.86,82.03,35562.0
2022-07-15 09:55:00,82.07,82.71,82.07,82.59,27366.0,82.07,82.71,82.07,82.59,27366.0
2022-07-15 10:00:00,82.59,83.22,82.59,83.18,120840.0,82.59,83.22,82.59,83.18,120840.0
2022-07-15 10:05:00,83.21,83.57,83.05,83.29,71412.0,83.21,83.57,83.05,83.29,71412.0
2022-07-15 10:10:00,83.29,83.5,83.2,83.39,95124.0,83.29,83.5,83.2,83.39,95124.0
2022-07-15 10:15:00,83.42,83.91,83.39,83.64,52500.0,83.42,83.91,83.39,83.64,52500.0
2022-07-15 10:20:00,83.65,84.0,83.36,83.91,53976.0,83.65,84.0,83.36,83.91,53976.0
2022-07-15 10:25:00,83.97,84.47,83.97,84.27,98496.0,83.97,84.47,83.97,84.27,98496.0
2022-07-15 10:30:00,84.27,84.27,83.74,83.99,41520.0,84.27,84.27,83.74,83.99,41520.0
2022-07-15 10:35:00,83.92,84.05,83.79,83.79,60396.0,83.92,84.05,83.79,83.79,60396.0
2022-07-15 10:40:00,83.76,83.95,83.58,83.88,22728.0,83.76,83.95,83.58,83.88,22728.0
2022-07-15 10:45:00,83.79,83.79,83.43,83.66,31014.0,83.79,83.79,83.43,83.66,31014.0
2022-07-15 10:50:00,83.56,83.66,83.43,83.51,25626.0,83.56,83.66,83.43,83.51,25626.0
2022-07-15 10:55:00,83.48,83.81,83.45,83.76,50562.0,83.48,83.81,83.45,83.76,50562.0
2022-07-15 11:00:00,83.79,84.05,83.74,83.92,41802.0,83.79,84.05,83.74,83.92,41802.0
2022-07-15 11:05:00,83.94,84.08,83.92,84.08,31782.0,83.94,84.08,83.92,84.08,31782.0
2022-07-15 11:10:00,84.13,84.23,84.02,84.21,14400.0,84.13,84.23,84.02,84.21,14400.0
2022-07-15 11:15:00,84.33,84.42,84.14,84.24,39642.0,84.33,84.42,84.14,84.24,39642.0
2022-07-15 11:20:00,84.24,84.53,84.21,84.48,48780.0,84.24,84.53,84.21,84.48,48780.0
2022-07-15 11:25:00,84.53,84.62,84.15,84.15,51690.0,84.53,84.62,84.15,84.15,51690.0
2022-07-15 11:30:00,84.04,84.21,84.02,84.15,16548.0,84.04,84.21,84.02,84.15,16548.0
2022-07-15 11:35:00,84.02,84.21,84.02,84.21,13476.0,84.02,84.21,84.02,84.21,13476.0
2022-07-15 11:40:00,84.16,84.21,84.08,84.11,10200.0,84.16,84.21,84.08,84.11,10200.0
2022-07-15 11:45:00,84.08,84.28,84.08,84.21,37950.0,84.08,84.28,84.08,84.21,37950.0
2022-07-15 11:50:00,84.18,84.18,83.96,83.98,18900.0,84.18,84.18,83.96,83.98,18900.0
2022-07-15 11:55:00,83.93,84.12,83.93,84.0,35400.0,83.93,84.12,83.93,84.0,35400.0
2022-07-15 12:00:00,83.92,84.11,83.89,84.11,15684.0,83.92,84.11,83.89,84.11,15684.0
2022-07-15 12:05:00,84.04,84.04,83.88,83.88,8418.0,84.04,84.04,83.88,83.88,8418.0
2022-07-15 12:10:00,83.87,83.88,83.82,83.88,13044.0,83.87,83.88,83.82,83.88,13044.0
2022-07-15 12:15:00,83.8,83.82,83.72,83.76,8514.0,83.8,83.82,83.72,83.76,8514.0
2022-07-15 12:20:00,83.73,83.95,83.73,83.91,13200.0,83.73,83.95,83.73,83.91,13200.0
2022-07-15 12:25:00,83.89,83.89,83.75,83.75,31488.0,83.89,83.89,83.75,83.75,31488.0
2022-07-15 12:30:00,83.81,83.81,83.64,83.74,15150.0,83.81,83.81,83.64,83.74,15150.0
2022-07-15 12:35:00,83.71,83.97,83.68,83.97,19638.0,83.71,83.97,83.68,83.97,19638.0
2022-07-15 12:40:00,83.92,84.09,83.8,84.09,10500.0,83.92,84.09,83.8,84.09,10500.0
2022-07-15 12:45:00,84.03,84.23,84.03,84.23,36030.0,84.03,84.23,84.03,84.23,36030.0
2022-07-15 12:50:00,84.28,84.35,84.22,84.25,24810.0,84.28,84.35,84.22,84.25,24810.0
2022-07-15 12:55:00,84.18,84.29,84.18,84.23,7200.0,84.18,84.29,84.18,84.23,7200.0
2022-07-15 13:00:00,84.27,84.27,84.19,84.2,9930.0,84.27,84.27,84.19,84.2,9930.0
2022-07-15 13:05:00,84.24,84.39,84.22,84.39,6510.0,84.24,84.39,84.22,84.39,6510.0
2022-07-15 13:10:00,84.39,84.39,84.25,84.29,12000.0,84.39,84.39,84.25,84.29,12000.0
2022-07-15 13:15:00,84.26,84.28,84.14,84.27,24948.0,84.26,84.28,84.14,84.27,24948.0
2022-07-15 13:20:00,84.3,84.34,84.22,84.27,8640.0,84.3,84.34,84.22,84.27,8640.0
2022-07-15 13:25:00,84.27,84.33,84.21,84.27,12012.0,84.27,84.33,84.21,84.27,12012.0
2022-07-15 13:30:00,84.25,84.47,84.25,84.47,12432.0,84.25,84.47,84.25,84.47,12432.0
2022-07-15 13:35:00,84.47,84.69,84.47,84.61,28434.0,84.47,84.69,84.47,84.61,28434.0
2022-07-15 13:40:00,84.65,84.76,84.64,84.75,35028.0,84.65,84.76,84.64,84.75,35028.0
2022-07-15 13:45:00,84.78,84.78,84.67,84.7,22800.0,84.78,84.78,84.67,84.7,22800.0
2022-07-15 13:50:00,84.72,84.86,84.69,84.77,41292.0,84.72,84.86,84.69,84.77,41292.0
2022-07-15 13:55:00,84.77,84.86,84.77,84.86,24600.0,84.77,84.86,84.77,84.86,24600.0
2022-07-15 14:00:00,84.87,84.91,84.7,84.7,38262.0,84.87,84.91,84.7,84.7,38262.0
2022-07-15 14:05:00,84.76,84.86,84.75,84.83,16884.0,84.76,84.86,84.75,84.83,16884.0
2022-07-15 14:10:00,84.83,84.85,84.77,84.85,36246.0,84.83,84.85,84.77,84.85,36246.0
2022-07-15 14:15:00,84.85,84.87,84.8,84.87,73398.0,84.85,84.87,84.8,84.87,73398.0
2022-07-15 14:20:00,84.85,84.96,84.77,84.94,45600.0,84.85,84.96,84.77,84.94,45600.0
2022-07-15 14:25:00,84.92,85.09,84.82,85.02,61482.0,84.92,85.09,84.82,85.02,61482.0
2022-07-15 14:30:00,84.99,85.08,84.94,85.0,52794.0,84.99,85.08,84.94,85.0,52794.0
2022-07-15 14:35:00,84.97,85.05,84.95,85.02,28038.0,84.97,85.05,84.95,85.02,28038.0
2022-07-15 14:40:00,85.01,85.24,84.99,85.07,77298.0,85.01,85.24,84.99,85.07,77298.0
2022-07-15 14:45:00,85.04,85.3,85.04,85.29,21720.0,85.04,85.3,85.04,85.29,21720.0
2022-07-15 14:50:00,85.24,85.27,85.11,85.14,18000.0,85.24,85.27,85.11,85.14,18000.0
2022-07-15 14:55:00,85.14,85.29,85.11,85.22,42366.0,85.14,85.29,85.11,85.22,42366.0
2022-07-15 15:00:00,85.22,85.24,85.04,85.23,79080.0,85.22,85.24,85.04,85.23,79080.0
2022-07-15 15:05:00,85.21,85.21,84.94,84.96,19458.0,85.21,85.21,84.94,84.96,19458.0
2022-07-15 15:10:00,84.97,84.99,84.89,84.89,21618.0,84.97,84.99,84.89,84.89,21618.0
2022-07-15 15:15:00,84.92,85.08,84.91,85.06,35880.0,84.92,85.08,84.91,85.06,35880.0
2022-07-15 15:20:00,85.08,85.1,84.92,84.94,13200.0,85.08,85.1,84.92,84.94,13200.0
2022-07-15 15:25:00,84.88,84.89,84.75,84.75,37356.0,84.88,84.89,84.75,84.75,37356.0
2022-07-15 15:30:00,84.72,84.82,84.63,84.65,68064.0,84.72,84.82,84.63,84.65,68064.0
2022-07-15 15:35:00,84.67,84.81,84.61,84.66,56550.0,84.67,84.81,84.61,84.66,56550.0
2022-07-15 15:40:00,84.63,84.75,84.56,84.75,64644.0,84.63,84.75,84.56,84.75,64644.0
2022-07-15 15:45:00,84.75,84.79,84.62,84.63,49290.0,84.75,84.79,84.62,84.63,49290.0
2022-07-15 15:50:00,84.67,84.74,84.54,84.66,101904.0,84.67,84.74,84.54,84.66,101904.0
2022-07-15 15:55:00,84.69,84.87,84.68,84.85,172758.0,84.69,84.87,84.68,84.85,172758.0
2022-07-18 09:30:00,85.96,86.33,85.47,86.0,76884.0,85.96,86.33,85.47,86.0,76884.0
2022-07-18 09:35:00,85.83,85.99,85.52,85.58,30348.0,85.83,85.99,85.52,85.58,30348.0
2022-07-18 09:40:00,85.52,85.81,85.38,85.81,34890.0,85.52,85.81,85.38,85.81,34890.0
2022-07-18 09:45:00,85.71,86.28,85.71,85.84,34470.0,85.71,86.28,85.71,85.84,34470.0
2022-07-18 09:50:00,86.06,86.06,85.66,85.98,69312.0,86.06,86.06,85.66,85.98,69312.0
2022-07-18 09:55:00,85.98,86.2,85.9,86.04,43656.0,85.98,86.2,85.9,86.04,43656.0
2022-07-18 10:00:00,86.03,86.29,85.83,86.29,44052.0,86.03,86.29,85.83,86.29,44052.0
2022-07-18 10:05:00,86.32,86.52,86.03,86.42,126384.0,86.32,86.52,86.03,86.42,126384.0
2022-07-18 10:10:00,86.42,86.43,86.07,86.17,29712.0,86.42,86.43,86.07,86.17,29712.0
2022-07-18 10:15:00,86.14,86.27,85.96,85.96,13956.0,86.14,86.27,85.96,85.96,13956.0
2022-07-18 10:20:00,86.04,86.31,85.93,85.93,26400.0,86.04,86.31,85.93,85.93,26400.0
2022-07-18 10:25:00,86.0,86.26,85.98,86.1,31350.0,86.0,86.26,85.98,86.1,31350.0
2022-07-18 10:30:00,86.09,86.42,86.04,86.4,15462.0,86.09,86.42,86.04,86.4,15462.0
2022-07-18 10:35:00,86.38,86.49,85.98,86.11,45192.0,86.38,86.49,85.98,86.11,45192.0
2022-07-18 10:40:00,86.2,86.2,85.76,85.8,46884.0,86.2,86.2,85.76,85.8,46884.0
2022-07-18 10:45:00,85.84,85.84,85.51,85.59,15786.0,85.84,85.84,85.51,85.59,15786.0
2022-07-18 10:50:00,85.65,85.67,85.42,85.66,22062.0,85.65,85.67,85.42,85.66,22062.0
2022-07-18 10:55:00,85.64,85.74,85.57,85.65,25032.0,85.64,85.74,85.57,85.65,25032.0
2022-07-18 11:00:00,85.71,85.86,85.67,85.82,14400.0,85.71,85.86,85.67,85.82,14400.0
2022-07-18 11:05:00,85.79,85.88,85.66,85.67,20220.0,85.79,85.88,85.66,85.67,20220.0
2022-07-18 11:10:00,85.63,85.63,85.5,85.61,22908.0,85.63,85.63,85.5,85.61,22908.0
2022-07-18 11:15:00,85.69,85.75,85.6,85.69,14472.0,85.69,85.75,85.6,85.69,14472.0
2022-07-18 11:20:00,85.63,86.08,85.6,85.95,22590.0,85.63,86.08,85.6,85.95,22590.0
2022-07-18 11:25:00,85.98,86.08,85.88,85.9,30420.0,85.98,86.08,85.88,85.9,30420.0
2022-07-18 11:30:00,85.89,85.95,85.69,85.89,29718.0,85.89,85.95,85.69,85.89,29718.0
2022-07-18 11:35:00,85.86,86.08,85.77,86.08,49398.0,85.86,86.08,85.77,86.08,49398.0
2022-07-18 11:40:00,86.0,86.0,85.84,85.89,21360.0,86.0,86.0,85.84,85.89,21360.0
2022-07-18 11:45:00,85.87,86.04,85.81,85.81,23526.0,85.87,86.04,85.81,85.81,23526.0
2022-07-18 11:50:00,85.83,86.05,85.74,86.03,15702.0,85.83,86.05,85.74,86.03,15702.0
2022-07-18 11:55:00,86.03,86.11,86.01,86.1,12000.0,86.03,86.11,86.01,86.1,12000.0
2022-07-18 12:00:00,86.08,86.21,86.08,86.18,20136.0,86.08,86.21,86.08,86.18,20136.0
2022-07-18 12:05:00,86.15,86.32,86.15,86.29,30330.0,86.15,86.32,86.15,86.29,30330.0
2022-07-18 12:10:00,86.3,86.42,86.15,86.26,35286.0,86.3,86.42,86.15,86.26,35286.0
2022-07-18 12:15:00,86.19,86.27,86.15,86.21,43062.0,86.19,86.27,86.15,86.21,43062.0
2022-07-18 12:20:00,86.21,86.53,86.18,86.45,43032.0,86.21,86.53,86.18,86.45,43032.0
2022-07-18 12:25:00,86.39,86.4,86.33,86.37,11400.0,86.39,86.4,86.33,86.37,11400.0
2022-07-18 12:30:00,86.37,86.37,86.01,86.01,26760.0,86.37,86.37,86.01,86.01,26760.0
2022-07-18 12:35:00,86.02,86.17,86.02,86.13,21684.0,86.02,86.17,86.02,86.13,21684.0
2022-07-18 12:40:00,86.08,86.21,86.03,86.08,35520.0,86.08,86.21,86.03,86.08,35520.0
2022-07-18 12:45:00,86.11,86.16,86.02,86.02,15096.0,86.11,86.16,86.02,86.02,15096.0
2022-07-18 12:50:00,86.0,86.03,85.85,85.85,14100.0,86.0,86.03,85.85,85.85,14100.0
2022-07-18 12:55:00,85.86,85.99,85.83,85.87,27090.0,85.86,85.99,85.83,85.87,27090.0
2022-07-18 13:00:00,85.86,85.95,85.83,85.95,16176.0,85.86,85.95,85.83,85.95,16176.0
2022-07-18 13:05:00,85.95,85.95,85.81,85.88,17400.0,85.95,85.95,85.81,85.88,17400.0
2022-07-18 13:10:00,85.83,85.85,85.77,85.85,8610.0,85.83,85.85,85.77,85.85,8610.0
2022-07-18 13:15:00,85.71,85.71,85.64,85.67,6618.0,85.71,85.71,85.64,85.67,6618.0
2022-07-18 13:20:00,85.67,85.68,85.53,85.68,12666.0,85.67,85.68,85.53,85.68,12666.0
2022-07-18 13:25:00,85.74,85.81,85.73,85.8,6000.0,85.74,85.81,85.73,85.8,6000.0
2022-07-18 13:30:00,85.81,85.83,85.6,85.6,16200.0,85.81,85.83,85.6,85.6,16200.0
2022-07-18 13:35:00,85.5,85.56,85.48,85.55,13998.0,85.5,85.56,85.48,85.55,13998.0
2022-07-18 13:40:00,85.56,85.67,85.56,85.62,9972.0,85.56,85.67,85.56,85.62,9972.0
2022-07-18 13:45:00,85.58,85.7,85.3,85.3,32226.0,85.58,85.7,85.3,85.3,32226.0
2022-07-18 13:50:00,85.39,85.49,85.3,85.37,7020.0,85.39,85.49,85.3,85.37,7020.0
2022-07-18 13:55:00,85.43,85.44,85.08,85.12,32640.0,85.43,85.44,85.08,85.12,32640.0
2022-07-18 14:00:00,85.17,85.22,84.9,84.99,35826.0,85.17,85.22,84.9,84.99,35826.0
2022-07-18 14:05:00,85.08,85.1,84.97,85.02,10152.0,85.08,85.1,84.97,85.02,10152.0
2022-07-18 14:10:00,84.98,85.09,84.92,85.09,33396.0,84.98,85.09,84.92,85.09,33396.0
2022-07-18 14:15:00,85.08,85.13,84.98,85.13,28500.0,85.08,85.13,84.98,85.13,28500.0
2022-07-18 14:20:00,85.11,85.14,85.01,85.02,15780.0,85.11,85.14,85.01,85.02,15780.0
2022-07-18 14:25:00,84.98,84.98,84.82,84.82,19782.0,84.98,84.98,84.82,84.82,19782.0
2022-07-18 14:30:00,84.77,84.87,84.73,84.83,15684.0,84.77,84.87,84.73,84.83,15684.0
2022-07-18 14:35:00,84.83,84.98,84.8,84.86,20700.0,84.83,84.98,84.8,84.86,20700.0
2022-07-18 14:40:00,84.81,84.94,84.75,84.93,35598.0,84.81,84.94,84.75,84.93,35598.0
2022-07-18 14:45:00,84.97,85.0,84.88,84.98,27720.0,84.97,85.0,84.88,84.98,27720.0
2022-07-18 14:50:00,84.97,84.97,84.6,84.7,22698.0,84.97,84.97,84.6,84.7,22698.0
2022-07-18 14:55:00,84.67,84.68,84.59,84.65,10260.0,84.67,84.68,84.59,84.65,10260.0
2022-07-18 15:00:00,84.62,84.66,84.53,84.56,12186.0,84.62,84.66,84.53,84.56,12186.0
2022-07-18 15:05:00,84.65,84.72,84.62,84.69,25548.0,84.65,84.72,84.62,84.69,25548.0
2022-07-18 15:10:00,84.71,84.76,84.61,84.76,21726.0,84.71,84.76,84.61,84.76,21726.0
2022-07-18 15:15:00,84.8,84.84,84.75,84.84,24246.0,84.8,84.84,84.75,84.84,24246.0
2022-07-18 15:20:00,84.84,84.93,84.84,84.84,9900.0,84.84,84.93,84.84,84.84,9900.0
2022-07-18 15:25:00,84.82,84.87,84.65,84.65,15600.0,84.82,84.87,84.65,84.65,15600.0
2022-07-18 15:30:00,84.59,84.62,84.43,84.51,23706.0,84.59,84.62,84.43,84.51,23706.0
2022-07-18 15:35:00,84.53,84.57,84.31,84.31,26526.0,84.53,84.57,84.31,84.31,26526.0
2022-07-18 15:40:00,84.4,84.41,84.27,84.34,41064.0,84.4,84.41,84.27,84.34,41064.0
2022-07-18 15:45:00,84.33,84.34,84.16,84.18,72096.0,84.33,84.34,84.16,84.18,72096.0
2022-07-18 15:50:00,84.15,84.42,84.15,84.34,92208.0,84.15,84.42,84.15,84.34,92208.0
2022-07-18 15:55:00,84.36,84.49,84.3,84.38,120390.0,84.36,84.49,84.3,84.38,120390.0
2022-07-19 09:30:00,84.77,84.85,84.3,84.3,97740.0,84.77,84.85,84.3,84.3,97740.0
2022-07-19 09:35:00,84.17,84.54,84.05,84.27,12414.0,84.17,84.54,84.05,84.27,12414.0
2022-07-19 09:40:00,84.42,84.77,84.26,84.77,14388.0,84.42,84.77,84.26,84.77,14388.0
2022-07-19 09:45:00,84.63,84.63,84.27,84.31,10782.0,84.63,84.63,84.27,84.31,10782.0
2022-07-19 09:50:00,84.33,84.63,84.25,84.63,12498.0,84.33,84.63,84.25,84.63,12498.0
2022-07-19 09:55:00,84.45,84.85,84.39,84.85,19434.0,84.45,84.85,84.39,84.85,19434.0
2022-07-19 10:00:00,84.87,85.0,84.71,84.86,20400.0,84.87,85.0,84.71,84.86,20400.0
2022-07-19 10:05:00,84.79,84.79,84.37,84.56,13056.0,84.79,84.79,84.37,84.56,13056.0
2022-07-19 10:10:00,84.45,84.6,84.45,84.46,16440.0,84.45,84.6,84.45,84.46,16440.0
2022-07-19 10:15:00,84.37,84.4,84.11,84.28,27078.0,84.37,84.4,84.11,84.28,27078.0
2022-07-19 10:20:00,84.18,84.43,84.18,84.39,7542.0,84.18,84.43,84.18,84.39,7542.0
2022-07-19 10:25:00,84.38,84.64,84.38,84.64,4782.0,84.38,84.64,84.38,84.64,4782.0
2022-07-19 10:30:00,84.69,84.77,84.6,84.68,6600.0,84.69,84.77,84.6,84.68,6600.0
2022-07-19 10:35:00,84.73,84.76,84.65,84.69,9120.0,84.73,84.76,84.65,84.69,9120.0
2022-07-19 10:40:00,84.63,84.76,84.53,84.64,22764.0,84.63,84.76,84.53,84.64,22764.0
2022-07-19 10:45:00,84.68,84.8,84.6,84.8,11724.0,84.68,84.8,84.6,84.8,11724.0
2022-07-19 10:50:00,84.9,84.98,84.8,84.8,12000.0,84.9,84.98,84.8,84.8,12000.0
2022-07-19 10:55:00,84.77,84.85,84.62,84.85,28632.0,84.77,84.85,84.62,84.85,28632.0
2022-07-19 11:00:00,84.96,85.0,84.88,84.95,33606.0,84.96,85.0,84.88,84.95,33606.0
2022-07-19 11:05:00,84.95,85.11,84.95,85.09,25062.0,84.95,85.11,84.95,85.09,25062.0
2022-07-19 11:10:00,85.11,85.28,85.1,85.28,11400.0,85.11,85.28,85.1,85.28,11400.0
2022-07-19 11:15:00,85.32,85.32,84.99,84.99,47022.0,85.32,85.32,84.99,84.99,47022.0
2022-07-19 11:20:00,84.99,85.15,84.91,85.01,43368.0,84.99,85.15,84.91,85.01,43368.0
2022-07-19 11:25:00,85.06,85.25,85.04,85.2,21870.0,85.06,85.25,85.04,85.2,21870.0
2022-07-19 11:30:00,85.26,85.35,85.21,85.32,25314.0,85.26,85.35,85.21,85.32,25314.0
2022-07-19 11:35:00,85.34,85.4,85.29,85.36,17406.0,85.34,85.4,85.29,85.36,17406.0
2022-07-19 11:40:00,85.33,85.33,85.2,85.21,10200.0,85.33,85.33,85.2,85.21,10200.0
2022-07-19 11:45:00,85.24,85.24,85.05,85.08,27756.0,85.24,85.24,85.05,85.08,27756.0
2022-07-19 11:50:00,85.04,85.16,85.04,85.12,16626.0,85.04,85.16,85.04,85.12,16626.0
2022-07-19 11:55:00,85.1,85.14,85.01,85.1,18786.0,85.1,85.14,85.01,85.1,18786.0
2022-07-19 12:00:00,85.13,85.13,85.0,85.08,13566.0,85.13,85.13,85.0,85.08,13566.0
2022-07-19 12:05:00,85.03,85.03,84.87,84.97,31344.0,85.03,85.03,84.87,84.97,31344.0
2022-07-19 12:10:00,85.01,85.05,84.96,84.98,21876.0,85.01,85.05,84.96,84.98,21876.0
2022-07-19 12:15:00,84.98,85.04,84.98,84.98,16782.0,84.98,85.04,84.98,84.98,16782.0
2022-07-19 12:20:00,84.96,85.12,84.96,85.1,11454.0,84.96,85.12,84.96,85.1,11454.0
2022-07-19 12:25:00,85.07,85.11,85.05,85.11,8970.0,85.07,85.11,85.05,85.11,8970.0
2022-07-19 12:30:00,85.11,85.25,85.11,85.16,11832.0,85.11,85.25,85.11,85.16,11832.0
2022-07-19 12:35:00,85.07,85.11,85.06,85.08,4434.0,85.07,85.11,85.06,85.08,4434.0
2022-07-19 12:40:00,85.12,85.21,85.1,85.21,40002.0,85.12,85.21,85.1,85.21,40002.0
2022-07-19 12:45:00,85.24,85.24,85.14,85.18,20496.0,85.24,85.24,85.14,85.18,20496.0
2022-07-19 12:50:00,85.15,85.18,85.11,85.18,11616.0,85.15,85.18,85.11,85.18,11616.0
2022-07-19 12:55:00,85.21,85.49,85.21,85.49,49020.0,85.21,85.49,85.21,85.49,49020.0
2022-07-19 13:00:00,85.47,85.6,85.43,85.6,27654.0,85.47,85.6,85.43,85.6,27654.0
2022-07-19 13:05:00,85.64,85.69,85.51,85.51,38640.0,85.64,85.69,85.51,85.51,38640.0
2022-07-19 13:10:00,85.42,85.61,85.42,85.53,14676.0,85.42,85.61,85.42,85.53,14676.0
2022-07-19 13:15:00,85.44,85.52,85.12,85.33,32898.0,85.44,85.52,85.12,85.33,32898.0
2022-07-19 13:20:00,85.32,85.36,85.29,85.35,9000.0,85.32,85.36,85.29,85.35,9000.0
2022-07-19 13:25:00,85.47,85.54,85.45,85.52,4200.0,85.47,85.54,85.45,85.52,4200.0
2022-07-19 13:30:00,85.57,85.67,85.52,85.67,6060.0,85.57,85.67,85.52,85.67,6060.0
2022-07-19 13:35:00,85.65,85.77,85.65,85.77,8514.0,85.65,85.77,85.65,85.77,8514.0
2022-07-19 13:40:00,85.73,85.79,85.73,85.79,1800.0,85.73,85.79,85.73,85.79,1800.0
2022-07-19 13:45:00,85.73,85.75,85.7,85.74,9828.0,85.73,85.75,85.7,85.74,9828.0
2022-07-19 13:50:00,85.65,85.66,85.58,85.58,16992.0,85.65,85.66,85.58,85.58,16992.0
2022-07-19 13:55:00,85.57,85.6,85.55,85.58,7644.0,85.57,85.6,85.55,85.58,7644.0
2022-07-19 14:00:00,85.58,85.66,85.55,85.66,16224.0,85.58,85.66,85.55,85.66,16224.0
2022-07-19 14:05:00,85.64,85.77,85.64,85.69,11802.0,85.64,85.77,85.64,85.69,11802.0
2022-07-19 14:10:00,85.68,85.68,85.63,85.64,13956.0,85.68,85.68,85.63,85.64,13956.0
2022-07-19 14:15:00,85.62,85.67,85.62,85.67,17676.0,85.62,85.67,85.62,85.67,17676.0
2022-07-19 14:20:00,85.68,85.78,85.68,85.73,13584.0,85.68,85.78,85.68,85.73,13584.0
2022-07-19 14:25:00,85.71,85.74,85.68,85.68,3600.0,85.71,85.74,85.68,85.68,3600.0
2022-07-19 14:30:00,85.72,85.75,85.66,85.68,13758.0,85.72,85.75,85.66,85.68,13758.0
2022-07-19 14:35:00,85.68,85.8,85.68,85.8,25926.0,85.68,85.8,85.68,85.8,25926.0
2022-07-19 14:40:00,85.82,85.93,85.74,85.79,51084.0,85.82,85.93,85.74,85.79,51084.0
2022-07-19 14:45:00,85.75,85.79,85.65,85.68,24168.0,85.75,85.79,85.65,85.68,24168.0
2022-07-19 14:50:00,85.72,85.72,85.64,85.7,22302.0,85.72,85.72,85.64,85.7,22302.0
2022-07-19 14:55:00,85.64,85.74,85.63,85.72,8244.0,85.64,85.74,85.63,85.72,8244.0
2022-07-19 15:00:00,85.72,85.77,85.69,85.69,8832.0,85.72,85.77,85.69,85.69,8832.0
2022-07-19 15:05:00,85.76,85.89,85.7,85.87,15144.0,85.76,85.89,85.7,85.87,15144.0
2022-07-19 15:10:00,85.9,85.93,85.83,85.85,10998.0,85.9,85.93,85.83,85.85,10998.0
2022-07-19 15:15:00,85.84,85.91,85.84,85.91,7938.0,85.84,85.91,85.84,85.91,7938.0
2022-07-19 15:20:00,85.88,85.89,85.82,85.83,10476.0,85.88,85.89,85.82,85.83,10476.0
2022-07-19 15:25:00,85.8,85.92,85.71,85.73,20562.0,85.8,85.92,85.71,85.73,20562.0
2022-07-19 15:30:00,85.71,85.71,85.6,85.63,17112.0,85.71,85.71,85.6,85.63,17112.0
2022-07-19 15:35:00,85.63,85.71,85.53,85.71,21318.0,85.63,85.71,85.53,85.71,21318.0
2022-07-19 15:40:00,85.75,85.76,85.68,85.71,22674.0,85.75,85.76,85.68,85.71,22674.0
2022-07-19 15:45:00,85.71,85.79,85.62,85.7,41214.0,85.71,85.79,85.62,85.7,41214.0
2022-07-19 15:50:00,85.72,85.72,85.47,85.6,73296.0,85.72,85.72,85.47,85.6,73296.0
2022-07-19 15:55:00,85.58,85.65,85.5,85.58,162102.0,85.58,85.65,85.5,85.58,162102.0
2022-07-20 09:30:00,85.18,85.45,84.92,85.08,137976.0,85.18,85.45,84.92,85.08,137976.0
2022-07-20 09:35:00,85.11,85.24,84.58,84.67,63012.0,85.11,85.24,84.58,84.67,63012.0
2022-07-20 09:40:00,84.75,85.25,84.67,85.25,60702.0,84.75,85.25,84.67,85.25,60702.0
2022-07-20 09:45:00,85.3,85.32,84.68,84.9,43404.0,85.3,85.32,84.68,84.9,43404.0
2022-07-20 09:50:00,84.87,85.0,84.33,84.46,59328.0,84.87,85.0,84.33,84.46,59328.0
2022-07-20 09:55:00,84.36,84.47,84.2,84.22,71568.0,84.36,84.47,84.2,84.22,71568.0
2022-07-20 10:00:00,84.33,84.34,83.92,84.14,93786.0,84.33,84.34,83.92,84.14,93786.0
2022-07-20 10:05:00,84.08,84.7,83.87,84.65,44268.0,84.08,84.7,83.87,84.65,44268.0
2022-07-20 10:10:00,84.67,84.67,84.22,84.66,38394.0,84.67,84.67,84.22,84.66,38394.0
2022-07-20 10:15:00,84.65,84.66,84.43,84.55,37938.0,84.65,84.66,84.43,84.55,37938.0
2022-07-20 10:20:00,84.55,85.01,84.54,84.92,64962.0,84.55,85.01,84.54,84.92,64962.0
2022-07-20 10:25:00,84.85,85.02,84.83,85.02,36246.0,84.85,85.02,84.83,85.02,36246.0
2022-07-20 10:30:00,84.97,85.03,84.69,84.69,18444.0,84.97,85.03,84.69,84.69,18444.0
2022-07-20 10:35:00,84.64,84.77,84.36,84.39,41544.0,84.64,84.77,84.36,84.39,41544.0
2022-07-20 10:40:00,84.23,84.32,84.06,84.06,32778.0,84.23,84.32,84.06,84.06,32778.0
2022-07-20 10:45:00,84.11,84.2,83.94,84.2,75612.0,84.11,84.2,83.94,84.2,75612.0
2022-07-20 10:50:00,84.25,84.84,84.25,84.67,78816.0,84.25,84.84,84.25,84.67,78816.0
2022-07-20 10:55:00,84.69,84.94,84.64,84.75,128838.0,84.69,84.94,84.64,84.75,128838.0
2022-07-20 11:00:00,84.8,84.97,84.7,84.78,51330.0,84.8,84.97,84.7,84.78,51330.0
2022-07-20 11:05:00,84.76,84.86,84.65,84.65,58404.0,84.76,84.86,84.65,84.65,58404.0
2022-07-20 11:10:00,84.63,84.83,84.52,84.75,42300.0,84.63,84.83,84.52,84.75,42300.0
2022-07-20 11:15:00,84.74,84.8,84.51,84.55,27456.0,84.74,84.8,84.51,84.55,27456.0
2022-07-20 11:20:00,84.66,84.77,84.46,84.46,16386.0,84.66,84.77,84.46,84.46,16386.0
2022-07-20 11:25:00,84.52,84.66,84.45,84.55,41430.0,84.52,84.66,84.45,84.55,41430.0
2022-07-20 11:30:00,84.52,84.62,84.45,84.55,43968.0,84.52,84.62,84.45,84.55,43968.0
2022-07-20 11:35:00,84.58,84.85,84.55,84.67,65544.0,84.58,84.85,84.55,84.67,65544.0
2022-07-20 11:40:00,84.71,84.85,84.68,84.85,50442.0,84.71,84.85,84.68,84.85,50442.0
2022-07-20 11:45:00,84.83,84.87,84.75,84.75,238476.0,84.83,84.87,84.75,84.75,238476.0
2022-07-20 11:50:00,84.76,84.92,84.76,84.86,85650.0,84.76,84.92,84.76,84.86,85650.0
2022-07-20 11:55:00,84.87,84.96,84.8,84.89,60108.0,84.87,84.96,84.8,84.89,60108.0
2022-07-20 12:00:00,84.89,84.92,84.71,84.85,80352.0,84.89,84.92,84.71,84.85,80352.0
2022-07-20 12:05:00,84.89,84.93,84.71,84.83,29160.0,84.89,84.93,84.71,84.83,29160.0
2022-07-20 12:10:00,84.83,84.99,84.79,84.92,62712.0,84.83,84.99,84.79,84.92,62712.0
2022-07-20 12:15:00,84.88,84.95,84.77,84.81,31212.0,84.88,84.95,84.77,84.81,31212.0
2022-07-20 12:20:00,84.89,84.89,84.71,84.71,22662.0,84.89,84.89,84.71,84.71,22662.0
2022-07-20 12:25:00,84.7,84.7,84.26,84.26,52380.0,84.7,84.7,84.26,84.26,52380.0
2022-07-20 12:30:00,84.3,84.41,84.18,84.28,45348.0,84.3,84.41,84.18,84.28,45348.0
2022-07-20 12:35:00,84.25,84.35,84.19,84.21,16392.0,84.25,84.35,84.19,84.21,16392.0
2022-07-20 12:40:00,84.18,84.22,83.63,83.63,52734.0,84.18,84.22,83.63,83.63,52734.0
2022-07-20 12:45:00,83.58,83.58,83.12,83.22,94806.0,83.58,83.58,83.12,83.22,94806.0
2022-07-20 12:50:00,83.2,83.62,83.2,83.58,67794.0,83.2,83.62,83.2,83.58,67794.0
2022-07-20 12:55:00,83.59,83.93,83.59,83.93,72810.0,83.59,83.93,83.59,83.93,72810.0
2022-07-20 13:00:00,83.93,83.95,83.44,83.45,56250.0,83.93,83.95,83.44,83.45,56250.0
2022-07-20 13:05:00,83.51,83.59,83.17,83.29,45888.0,83.51,83.59,83.17,83.29,45888.0
2022-07-20 13:10:00,83.19,83.22,83.01,83.01,60108.0,83.19,83.22,83.01,83.01,60108.0
2022-07-20 13:15:00,83.06,83.06,82.84,82.99,22842.0,83.06,83.06,82.84,82.99,22842.0
2022-07-20 13:20:00,83.04,83.32,82.98,83.17,38028.0,83.04,83.32,82.98,83.17,38028.0
2022-07-20 13:25:00,83.18,83.45,83.18,83.41,22134.0,83.18,83.45,83.18,83.41,22134.0
2022-07-20 13:30:00,83.44,83.82,83.44,83.82,50358.0,83.44,83.82,83.44,83.82,50358.0
2022-07-20 13:35:00,83.83,83.85,83.58,83.83,29412.0,83.83,83.85,83.58,83.83,29412.0
2022-07-20 13:40:00,83.77,83.88,83.72,83.78,27432.0,83.77,83.88,83.72,83.78,27432.0
2022-07-20 13:45:00,83.73,83.83,83.64,83.73,30438.0,83.73,83.83,83.64,83.73,30438.0
2022-07-20 13:50:00,83.73,83.83,83.67,83.77,43014.0,83.73,83.83,83.67,83.77,43014.0
2022-07-20 13:55:00,83.67,83.75,83.62,83.75,32400.0,83.67,83.75,83.62,83.75,32400.0
2022-07-20 14:00:00,83.8,83.98,83.8,83.92,70374.0,83.8,83.98,83.8,83.92,70374.0
2022-07-20 14:05:00,83.89,83.89,83.73,83.83,16902.0,83.89,83.89,83.73,83.83,16902.0
2022-07-20 14:10:00,83.81,83.82,83.64,83.66,18516.0,83.81,83.82,83.64,83.66,18516.0
2022-07-20 14:15:00,83.68,83.77,83.65,83.77,39288.0,83.68,83.77,83.65,83.77,39288.0
2022-07-20 14:20:00,83.8,83.94,83.77,83.86,41586.0,83.8,83.94,83.77,83.86,41586.0
2022-07-20 14:25:00,83.84,83.85,83.57,83.67,403872.0,83.84,83.85,83.57,83.67,403872.0
2022-07-20 14:30:00,83.69,83.87,83.69,83.77,17250.0,83.69,83.87,83.69,83.77,17250.0
2022-07-20 14:35:00,83.89,84.25,83.88,84.17,27600.0,83.89,84.25,83.88,84.17,27600.0
2022-07-20 14:40:00,84.14,84.25,84.03,84.2,36666.0,84.14,84.25,84.03,84.2,36666.0
2022-07-20 14:45:00,84.22,84.25,84.16,84.2,22308.0,84.22,84.25,84.16,84.2,22308.0
2022-07-20 14:50:00,84.23,84.23,83.85,83.96,90246.0,84.23,84.23,83.85,83.96,90246.0
2022-07-20 14:55:00,83.89,83.96,83.83,83.91,35856.0,83.89,83.96,83.83,83.91,35856.0
2022-07-20 15:00:00,83.82,84.05,83.82,84.05,22032.0,83.82,84.05,83.82,84.05,22032.0
2022-07-20 15:05:00,84.01,84.27,84.01,84.07,27990.0,84.01,84.27,84.01,84.07,27990.0
2022-07-20 15:10:00,84.07,84.17,84.01,84.04,20628.0,84.07,84.17,84.01,84.04,20628.0
2022-07-20 15:15:00,84.01,84.1,83.97,84.1,27714.0,84.01,84.1,83.97,84.1,27714.0
2022-07-20 15:20:00,84.04,84.17,83.99,84.1,68346.0,84.04,84.17,83.99,84.1,68346.0
2022-07-20 15:25:00,84.16,84.25,84.09,84.16,31968.0,84.16,84.25,84.09,84.16,31968.0
2022-07-20 15:30:00,84.15,84.16,84.0,84.0,77406.0,84.15,84.16,84.0,84.0,77406.0
2022-07-20 15:35:00,84.0,84.05,83.88,84.01,60564.0,84.0,84.05,83.88,84.01,60564.0
2022-07-20 15:40:00,83.99,84.03,83.91,83.99,66792.0,83.99,84.03,83.91,83.99,66792.0
2022-07-20 15:45:00,83.98,83.98,83.75,83.81,106578.0,83.98,83.98,83.75,83.81,106578.0
2022-07-20 15:50:00,83.77,83.93,83.64,83.68,140556.0,83.77,83.93,83.64,83.68,140556.0
2022-07-20 15:55:00,83.73,84.04,83.7,84.04,374556.0,83.73,84.04,83.7,84.04,374556.0
2022-07-21 09:30:00,83.68,84.33,83.68,84.05,192546.0,83.68,84.33,83.68,84.05,192546.0
2022-07-21 09:35:00,83.84,84.17,83.61,83.99,64326.0,83.84,84.17,83.61,83.99,64326.0
2022-07-21 09:40:00,84.06,84.33,84.05,84.16,23484.0,84.06,84.33,84.05,84.16,23484.0
2022-07-21 09:45:00,83.84,84.39,83.84,84.21,95322.0,83.84,84.39,83.84,84.21,95322.0
2022-07-21 09:50:00,84.22,84.32,83.93,84.31,31536.0,84.22,84.32,83.93,84.31,31536.0
2022-07-21 09:55:00,84.29,84.44,83.91,83.99,40668.0,84.29,84.44,83.91,83.99,40668.0
2022-07-21 10:00:00,84.25,84.29,83.72,83.77,39282.0,84.25,84.29,83.72,83.77,39282.0
2022-07-21 10:05:00,83.76,84.03,83.61,83.88,40866.0,83.76,84.03,83.61,83.88,40866.0
2022-07-21 10:10:00,83.93,83.93,83.6,83.68,27060.0,83.93,83.93,83.6,83.68,27060.0
2022-07-21 10:15:00,83.75,83.95,83.74,83.9,27186.0,83.75,83.95,83.74,83.9,27186.0
2022-07-21 10:20:00,83.88,83.97,83.76,83.76,19800.0,83.88,83.97,83.76,83.76,19800.0
2022-07-21 10:25:00,83.75,83.75,83.21,83.65,205506.0,83.75,83.75,83.21,83.65,205506.0
2022-07-21 10:30:00,83.77,83.77,83.49,83.53,32286.0,83.77,83.77,83.49,83.53,32286.0
2022-07-21 10:35:00,83.54,83.71,83.44,83.65,34260.0,83.54,83.71,83.44,83.65,34260.0
2022-07-21 10:40:00,83.66,84.03,83.66,84.0,39726.0,83.66,84.03,83.66,84.0,39726.0
2022-07-21 10:45:00,84.03,84.06,83.86,84.03,60846.0,84.03,84.06,83.86,84.03,60846.0
2022-07-21 10:50:00,84.03,84.31,84.02,84.26,54216.0,84.03,84.31,84.02,84.26,54216.0
2022-07-21 10:55:00,84.33,84.38,84.22,84.26,35364.0,84.33,84.38,84.22,84.26,35364.0
2022-07-21 11:00:00,84.29,84.43,84.17,84.38,69318.0,84.29,84.43,84.17,84.38,69318.0
2022-07-21 11:05:00,84.37,84.5,84.28,84.41,36666.0,84.37,84.5,84.28,84.41,36666.0
2022-07-21 11:10:00,84.35,84.45,84.32,84.36,18600.0,84.35,84.45,84.32,84.36,18600.0
2022-07-21 11:15:00,84.41,84.49,84.37,84.41,17592.0,84.41,84.49,84.37,84.41,17592.0
2022-07-21 11:20:00,84.43,84.48,84.33,84.33,18600.0,84.43,84.48,84.33,84.33,18600.0
2022-07-21 11:25:00,84.4,84.64,84.39,84.63,25572.0,84.4,84.64,84.39,84.63,25572.0
2022-07-21 11:30:00,84.65,84.83,84.48,84.71,54066.0,84.65,84.83,84.48,84.71,54066.0
2022-07-21 11:35:00,84.72,84.8,84.64,84.65,18270.0,84.72,84.8,84.64,84.65,18270.0
2022-07-21 11:40:00,84.63,84.76,84.57,84.76,13752.0,84.63,84.76,84.57,84.76,13752.0
2022-07-21 11:45:00,84.65,84.77,84.55,84.55,17814.0,84.65,84.77,84.55,84.55,17814.0
2022-07-21 11:50:00,84.59,84.83,84.59,84.75,24678.0,84.59,84.83,84.59,84.75,24678.0
2022-07-21 11:55:00,84.77,84.94,84.67,84.83,31140.0,84.77,84.94,84.67,84.83,31140.0
2022-07-21 12:00:00,84.83,85.2,84.83,85.2,56472.0,84.83,85.2,84.83,85.2,56472.0
2022-07-21 12:05:00,85.14,85.53,85.13,85.43,66372.0,85.14,85.53,85.13,85.43,66372.0
2022-07-21 12:10:00,85.48,85.49,85.26,85.42,36006.0,85.48,85.49,85.26,85.42,36006.0
2022-07-21 12:15:00,85.47,85.54,85.36,85.54,25704.0,85.47,85.54,85.36,85.54,25704.0
2022-07-21 12:20:00,85.52,85.67,85.5,85.64,69792.0,85.52,85.67,85.5,85.64,69792.0
2022-07-21 12:25:00,85.63,85.82,85.57,85.82,18300.0,85.63,85.82,85.57,85.82,18300.0
2022-07-21 12:30:00,85.78,85.82,85.6,85.65,33012.0,85.78,85.82,85.6,85.65,33012.0
2022-07-21 12:35:00,85.63,85.63,85.48,85.54,44376.0,85.63,85.63,85.48,85.54,44376.0
2022-07-21 12:40:00,85.61,85.61,85.43,85.44,34482.0,85.61,85.61,85.43,85.44,34482.0
2022-07-21 12:45:00,85.43,85.51,85.41,85.45,15138.0,85.43,85.51,85.41,85.45,15138.0
2022-07-21 12:50:00,85.45,85.52,85.27,85.32,34236.0,85.45,85.52,85.27,85.32,34236.0
2022-07-21 12:55:00,85.32,85.65,85.29,85.64,55128.0,85.32,85.65,85.29,85.64,55128.0
2022-07-21 13:00:00,85.68,85.78,85.66,85.71,23976.0,85.68,85.78,85.66,85.71,23976.0
2022-07-21 13:05:00,85.76,85.76,85.62,85.66,25878.0,85.76,85.76,85.62,85.66,25878.0
2022-07-21 13:10:00,85.6,85.78,85.56,85.6,38238.0,85.6,85.78,85.56,85.6,38238.0
2022-07-21 13:15:00,85.56,85.69,85.54,85.67,7800.0,85.56,85.69,85.54,85.67,7800.0
2022-07-21 13:20:00,85.68,85.8,85.68,85.71,17100.0,85.68,85.8,85.68,85.71,17100.0
2022-07-21 13:25:00,85.64,85.69,85.55,85.63,17100.0,85.64,85.69,85.55,85.63,17100.0
2022-07-21 13:30:00,85.61,85.61,85.35,85.41,22182.0,85.61,85.61,85.35,85.41,22182.0
2022-07-21 13:35:00,85.43,85.51,85.37,85.51,18840.0,85.43,85.51,85.37,85.51,18840.0
2022-07-21 13:40:00,85.52,85.55,85.45,85.55,11928.0,85.52,85.55,85.45,85.55,11928.0
2022-07-21 13:45:00,85.59,85.59,85.46,85.5,14700.0,85.59,85.59,85.46,85.5,14700.0
2022-07-21 13:50:00,85.51,85.51,85.37,85.39,13956.0,85.51,85.51,85.37,85.39,13956.0
2022-07-21 13:55:00,85.39,85.54,85.39,85.47,13686.0,85.39,85.54,85.39,85.47,13686.0
2022-07-21 14:00:00,85.52,85.56,85.4,85.49,28302.0,85.52,85.56,85.4,85.49,28302.0
2022-07-21 14:05:00,85.56,85.6,85.53,85.58,19416.0,85.56,85.6,85.53,85.58,19416.0
2022-07-21 14:10:00,85.6,85.6,85.48,85.54,28200.0,85.6,85.6,85.48,85.54,28200.0
2022-07-21 14:15:00,85.54,85.67,85.53,85.66,16218.0,85.54,85.67,85.53,85.66,16218.0
2022-07-21 14:20:00,85.67,85.71,85.63,85.69,11520.0,85.67,85.71,85.63,85.69,11520.0
2022-07-21 14:25:00,85.64,85.76,85.64,85.76,10800.0,85.64,85.76,85.64,85.76,10800.0
2022-07-21 14:30:00,85.7,85.7,85.49,85.49,19488.0,85.7,85.7,85.49,85.49,19488.0
2022-07-21 14:35:00,85.48,85.55,85.48,85.49,9600.0,85.48,85.55,85.48,85.49,9600.0
2022-07-21 14:40:00,85.41,85.52,85.24,85.28,18300.0,85.41,85.52,85.24,85.28,18300.0
2022-07-21 14:45:00,85.29,85.35,85.26,85.34,21924.0,85.29,85.35,85.26,85.34,21924.0
2022-07-21 14:50:00,85.31,85.43,85.3,85.43,18912.0,85.31,85.43,85.3,85.43,18912.0
2022-07-21 14:55:00,85.43,85.56,85.43,85.48,22200.0,85.43,85.56,85.43,85.48,22200.0
2022-07-21 15:00:00,85.48,85.56,85.42,85.56,15600.0,85.48,85.56,85.42,85.56,15600.0
2022-07-21 15:05:00,85.61,85.63,85.52,85.58,28278.0,85.61,85.63,85.52,85.58,28278.0
2022-07-21 15:10:00,85.59,85.59,85.39,85.43,28872.0,85.59,85.59,85.39,85.43,28872.0
2022-07-21 15:15:00,85.44,85.44,85.37,85.44,11016.0,85.44,85.44,85.37,85.44,11016.0
2022-07-21 15:20:00,85.42,85.45,85.36,85.42,30552.0,85.42,85.45,85.36,85.42,30552.0
2022-07-21 15:25:00,85.4,85.48,85.4,85.4,26478.0,85.4,85.48,85.4,85.4,26478.0
2022-07-21 15:30:00,85.42,85.47,85.35,85.39,30126.0,85.42,85.47,85.35,85.39,30126.0
2022-07-21 15:35:00,85.42,85.42,85.05,85.17,87066.0,85.42,85.42,85.05,85.17,87066.0
2022-07-21 15:40:00,85.19,85.28,85.17,85.2,32610.0,85.19,85.28,85.17,85.2,32610.0
2022-07-21 15:45:00,85.18,85.24,85.12,85.17,79272.0,85.18,85.24,85.12,85.17,79272.0
2022-07-21 15:50:00,85.2,85.64,85.0,85.54,317532.0,85.2,85.64,85.0,85.54,317532.0
2022-07-21 15:55:00,85.54,85.75,85.49,85.73,391242.0,85.54,85.75,85.49,85.73,391242.0
2022-07-22 09:30:00,86.52,86.6,85.67,85.72,113754.0,86.52,86.6,85.67,85.72,113754.0
2022-07-22 09:35:00,85.69,86.69,85.69,86.69,32064.0,85.69,86.69,85.69,86.69,32064.0
2022-07-22 09:40:00,86.64,86.65,86.17,86.31,69726.0,86.64,86.65,86.17,86.31,69726.0
2022-07-22 09:45:00,86.5,86.86,86.46,86.83,106338.0,86.5,86.86,86.46,86.83,106338.0
2022-07-22 09:50:00,87.0,87.34,86.1,86.29,47982.0,87.0,87.34,86.1,86.29,47982.0
2022-07-22 09:55:00,86.27,86.62,86.18,86.39,37866.0,86.27,86.62,86.18,86.39,37866.0
2022-07-22 10:00:00,86.28,86.48,86.07,86.47,83514.0,86.28,86.48,86.07,86.47,83514.0
2022-07-22 10:05:00,86.41,86.42,85.81,86.01,99450.0,86.41,86.42,85.81,86.01,99450.0
2022-07-22 10:10:00,86.01,86.23,85.93,85.95,28494.0,86.01,86.23,85.93,85.95,28494.0
2022-07-22 10:15:00,85.98,86.05,85.83,85.98,17676.0,85.98,86.05,85.83,85.98,17676.0
2022-07-22 10:20:00,85.97,86.08,85.86,85.95,10884.0,85.97,86.08,85.86,85.95,10884.0
2022-07-22 10:25:00,85.89,86.2,85.71,86.0,76332.0,85.89,86.2,85.71,86.0,76332.0
2022-07-22 10:30:00,86.07,86.39,86.07,86.17,32412.0,86.07,86.39,86.07,86.17,32412.0
2022-07-22 10:35:00,86.06,86.31,86.06,86.17,7200.0,86.06,86.31,86.06,86.17,7200.0
2022-07-22 10:40:00,86.23,86.38,86.14,86.38,14400.0,86.23,86.38,86.14,86.38,14400.0
2022-07-22 10:45:00,86.21,86.28,86.08,86.14,13122.0,86.21,86.28,86.08,86.14,13122.0
2022-07-22 10:50:00,86.04,86.21,85.94,86.21,15966.0,86.04,86.21,85.94,86.21,15966.0
2022-07-22 10:55:00,86.31,86.47,86.09,86.11,32952.0,86.31,86.47,86.09,86.11,32952.0
2022-07-22 11:00:00,86.14,86.17,85.61,85.62,35574.0,86.14,86.17,85.61,85.62,35574.0
2022-07-22 11:05:00,85.54,85.6,85.42,85.44,9000.0,85.54,85.6,85.42,85.44,9000.0
2022-07-22 11:10:00,85.55,85.62,85.54,85.54,11166.0,85.55,85.62,85.54,85.54,11166.0
2022-07-22 11:15:00,85.59,85.67,85.58,85.62,4200.0,85.59,85.67,85.58,85.62,4200.0
2022-07-22 11:20:00,85.6,85.6,85.39,85.42,12600.0,85.6,85.6,85.39,85.42,12600.0
2022-07-22 11:25:00,85.41,85.5,85.33,85.38,12084.0,85.41,85.5,85.33,85.38,12084.0
2022-07-22 11:30:00,85.44,85.44,85.25,85.31,7800.0,85.44,85.44,85.25,85.31,7800.0
2022-07-22 11:35:00,85.31,85.37,85.14,85.37,15204.0,85.31,85.37,85.14,85.37,15204.0
2022-07-22 11:40:00,85.39,85.42,85.3,85.39,21150.0,85.39,85.42,85.3,85.39,21150.0
2022-07-22 11:45:00,85.42,85.47,85.42,85.47,4200.0,85.42,85.47,85.42,85.47,4200.0
2022-07-22 11:50:00,85.42,85.47,85.38,85.47,5400.0,85.42,85.47,85.38,85.47,5400.0
2022-07-22 11:55:00,85.38,85.45,85.36,85.39,9558.0,85.38,85.45,85.36,85.39,9558.0
2022-07-22 12:00:00,85.45,85.45,85.34,85.34,5400.0,85.45,85.45,85.34,85.34,5400.0
2022-07-22 12:05:00,85.34,85.35,85.25,85.3,6000.0,85.34,85.35,85.25,85.3,6000.0
2022-07-22 12:10:00,85.28,85.28,85.17,85.2,7200.0,85.28,85.28,85.17,85.2,7200.0
2022-07-22 12:15:00,85.18,85.3,85.18,85.25,11100.0,85.18,85.3,85.18,85.25,11100.0
2022-07-22 12:20:00,85.18,85.22,85.08,85.22,18750.0,85.18,85.22,85.08,85.22,18750.0
2022-07-22 12:25:00,85.19,85.2,85.16,85.2,8034.0,85.19,85.2,85.16,85.2,8034.0
2022-07-22 12:30:00,85.33,85.38,85.27,85.38,18420.0,85.33,85.38,85.27,85.38,18420.0
2022-07-22 12:35:00,85.38,85.42,85.33,85.33,12600.0,85.38,85.42,85.33,85.33,12600.0
2022-07-22 12:40:00,85.33,85.4,85.33,85.33,3678.0,85.33,85.4,85.33,85.33,3678.0
2022-07-22 12:45:00,85.28,85.39,85.28,85.28,6900.0,85.28,85.39,85.28,85.28,6900.0
2022-07-22 12:50:00,85.33,85.43,85.33,85.42,3978.0,85.33,85.43,85.33,85.42,3978.0
2022-07-22 12:55:00,85.43,85.44,85.27,85.34,4800.0,85.43,85.44,85.27,85.34,4800.0
2022-07-22 13:00:00,85.3,85.3,85.23,85.27,4800.0,85.3,85.3,85.23,85.27,4800.0
2022-07-22 13:05:00,85.3,85.3,85.25,85.3,4200.0,85.3,85.3,85.25,85.3,4200.0
2022-07-22 13:10:00,85.27,85.38,85.27,85.27,6174.0,85.27,85.38,85.27,85.27,6174.0
2022-07-22 13:15:00,85.3,85.31,85.2,85.23,10500.0,85.3,85.31,85.2,85.23,10500.0
2022-07-22 13:20:00,85.24,85.24,85.17,85.17,6000.0,85.24,85.24,85.17,85.17,6000.0
2022-07-22 13:25:00,85.2,85.3,85.2,85.3,6114.0,85.2,85.3,85.2,85.3,6114.0
2022-07-22 13:30:00,85.29,85.29,85.22,85.24,3600.0,85.29,85.29,85.22,85.24,3600.0
2022-07-22 13:35:00,85.18,85.27,85.16,85.27,12600.0,85.18,85.27,85.16,85.27,12600.0
2022-07-22 13:40:00,85.29,85.29,85.22,85.22,7800.0,85.29,85.29,85.22,85.22,7800.0
2022-07-22 13:45:00,85.23,85.31,85.22,85.27,6000.0,85.23,85.31,85.22,85.27,6000.0
2022-07-22 13:50:00,85.16,85.2,85.08,85.12,9000.0,85.16,85.2,85.08,85.12,9000.0
2022-07-22 13:55:00,85.16,85.16,85.04,85.07,9600.0,85.16,85.16,85.04,85.07,9600.0
2022-07-22 14:00:00,85.02,85.02,84.87,84.87,4320.0,85.02,85.02,84.87,84.87,4320.0
2022-07-22 14:05:00,84.84,84.89,84.83,84.87,11262.0,84.84,84.89,84.83,84.87,11262.0
2022-07-22 14:10:00,84.86,84.89,84.86,84.89,6510.0,84.86,84.89,84.86,84.89,6510.0
2022-07-22 14:15:00,84.87,84.94,84.85,84.91,11700.0,84.87,84.94,84.85,84.91,11700.0
2022-07-22 14:20:00,84.86,84.94,84.86,84.94,3000.0,84.86,84.94,84.86,84.94,3000.0
2022-07-22 14:25:00,84.9,85.02,84.86,84.94,8400.0,84.9,85.02,84.86,84.94,8400.0
2022-07-22 14:30:00,84.9,85.11,84.86,85.09,18240.0,84.9,85.11,84.86,85.09,18240.0
2022-07-22 14:35:00,85.04,85.07,84.98,84.99,8400.0,85.04,85.07,84.98,84.99,8400.0
2022-07-22 14:40:00,85.02,85.04,84.94,84.95,3600.0,85.02,85.04,84.94,84.95,3600.0
2022-07-22 14:45:00,84.98,85.02,84.98,85.0,4200.0,84.98,85.02,84.98,85.0,4200.0
2022-07-22 14:50:00,84.96,84.96,84.82,84.82,17118.0,84.96,84.96,84.82,84.82,17118.0
2022-07-22 14:55:00,84.83,84.93,84.83,84.88,8400.0,84.83,84.93,84.83,84.88,8400.0
2022-07-22 15:00:00,84.86,84.94,84.83,84.87,9756.0,84.86,84.94,84.83,84.87,9756.0
2022-07-22 15:05:00,84.86,84.86,84.64,84.64,18360.0,84.86,84.86,84.64,84.64,18360.0
2022-07-22 15:10:00,84.62,84.74,84.56,84.69,21558.0,84.62,84.74,84.56,84.69,21558.0
2022-07-22 15:15:00,84.7,84.79,84.69,84.76,14052.0,84.7,84.79,84.69,84.76,14052.0
2022-07-22 15:20:00,84.71,85.04,84.71,85.01,27732.0,84.71,85.04,84.71,85.01,27732.0
2022-07-22 15:25:00,85.05,85.05,84.94,85.02,13074.0,85.05,85.05,84.94,85.02,13074.0
2022-07-22 15:30:00,85.03,85.1,84.83,84.89,15660.0,85.03,85.1,84.83,84.89,15660.0
2022-07-22 15:35:00,84.85,84.95,84.85,84.88,10368.0,84.85,84.95,84.85,84.88,10368.0
2022-07-22 15:40:00,84.87,84.95,84.8,84.8,32250.0,84.87,84.95,84.8,84.8,32250.0
2022-07-22 15:45:00,84.79,85.01,84.78,84.83,52914.0,84.79,85.01,84.78,84.83,52914.0
2022-07-22 15:50:00,84.92,85.08,84.87,84.95,90312.0,84.92,85.08,84.87,84.95,90312.0
2022-07-22 15:55:00,85.0,85.23,84.95,85.23,141300.0,85.0,85.23,84.95,85.23,141300.0
2022-07-25 09:30:00,85.33,85.67,84.96,84.96,76782.0,85.33,85.67,84.96,84.96,76782.0
2022-07-25 09:35:00,85.02,85.02,84.34,84.37,22926.0,85.02,85.02,84.34,84.37,22926.0
2022-07-25 09:40:00,84.38,85.05,84.38,84.86,14556.0,84.38,85.05,84.38,84.86,14556.0
2022-07-25 09:45:00,84.89,84.89,84.32,84.32,12240.0,84.89,84.89,84.32,84.32,12240.0
2022-07-25 09:50:00,84.36,84.76,84.32,84.63,18588.0,84.36,84.76,84.32,84.63,18588.0
2022-07-25 09:55:00,84.72,85.05,84.58,84.63,26250.0,84.72,85.05,84.58,84.63,26250.0
2022-07-25 10:00:00,84.68,84.69,84.47,84.47,7422.0,84.68,84.69,84.47,84.47,7422.0
2022-07-25 10:05:00,84.48,84.51,84.25,84.43,17034.0,84.48,84.51,84.25,84.43,17034.0
2022-07-25 10:10:00,84.58,84.58,84.17,84.17,20892.0,84.58,84.58,84.17,84.17,20892.0
2022-07-25 10:15:00,84.1,84.1,83.76,83.85,51942.0,84.1,84.1,83.76,83.85,51942.0
2022-07-25 10:20:00,83.85,83.93,83.58,83.63,36924.0,83.85,83.93,83.58,83.63,36924.0
2022-07-25 10:25:00,83.63,83.71,83.38,83.55,30828.0,83.63,83.71,83.38,83.55,30828.0
2022-07-25 10:30:00,83.6,83.6,83.42,83.48,88608.0,83.6,83.6,83.42,83.48,88608.0
2022-07-25 10:35:00,83.53,83.61,83.43,83.55,17082.0,83.53,83.61,83.43,83.55,17082.0
2022-07-25 10:40:00,83.54,83.88,83.48,83.8,71070.0,83.54,83.88,83.48,83.8,71070.0
2022-07-25 10:45:00,83.81,84.0,83.7,83.9,121200.0,83.81,84.0,83.7,83.9,121200.0
2022-07-25 10:50:00,84.01,84.14,83.83,84.14,16164.0,84.01,84.14,83.83,84.14,16164.0
2022-07-25 10:55:00,84.04,84.36,84.04,84.32,15150.0,84.04,84.36,84.04,84.32,15150.0
2022-07-25 11:00:00,84.25,84.44,84.17,84.42,6600.0,84.25,84.44,84.17,84.42,6600.0
2022-07-25 11:05:00,84.43,84.46,84.29,84.44,11340.0,84.43,84.46,84.29,84.44,11340.0
2022-07-25 11:10:00,84.35,84.43,84.23,84.23,13212.0,84.35,84.43,84.23,84.23,13212.0
2022-07-25 11:15:00,84.17,84.2,84.07,84.07,9228.0,84.17,84.2,84.07,84.07,9228.0
2022-07-25 11:20:00,84.17,84.38,84.17,84.3,5100.0,84.17,84.38,84.17,84.3,5100.0
2022-07-25 11:25:00,84.23,84.48,84.17,84.48,30108.0,84.23,84.48,84.17,84.48,30108.0
2022-07-25 11:30:00,84.47,84.72,84.47,84.64,31980.0,84.47,84.72,84.47,84.64,31980.0
2022-07-25 11:35:00,84.69,84.7,84.33,84.44,24930.0,84.69,84.7,84.33,84.44,24930.0
2022-07-25 11:40:00,84.38,84.38,84.29,84.3,15384.0,84.38,84.38,84.29,84.3,15384.0
2022-07-25 11:45:00,84.38,84.63,84.38,84.56,20622.0,84.38,84.63,84.38,84.56,20622.0
2022-07-25 11:50:00,84.49,84.49,84.32,84.45,22944.0,84.49,84.49,84.32,84.45,22944.0
2022-07-25 11:55:00,84.5,84.5,84.39,84.39,2400.0,84.5,84.5,84.39,84.39,2400.0
2022-07-25 12:00:00,84.47,84.47,84.33,84.46,7200.0,84.47,84.47,84.33,84.46,7200.0
2022-07-25 12:05:00,84.42,84.61,84.34,84.5,21102.0,84.42,84.61,84.34,84.5,21102.0
2022-07-25 12:10:00,84.41,84.41,84.28,84.3,9600.0,84.41,84.41,84.28,84.3,9600.0
2022-07-25 12:15:00,84.34,84.43,84.22,84.29,11724.0,84.34,84.43,84.22,84.29,11724.0
2022-07-25 12:20:00,84.22,84.4,84.22,84.4,6492.0,84.22,84.4,84.22,84.4,6492.0
2022-07-25 12:25:00,84.27,84.42,84.22,84.32,8700.0,84.27,84.42,84.22,84.32,8700.0
2022-07-25 12:30:00,84.31,84.42,84.31,84.37,5928.0,84.31,84.42,84.31,84.37,5928.0
2022-07-25 12:35:00,84.32,84.44,84.3,84.31,7824.0,84.32,84.44,84.3,84.31,7824.0
2022-07-25 12:40:00,84.37,84.63,84.37,84.49,9870.0,84.37,84.63,84.37,84.49,9870.0
2022-07-25 12:45:00,84.48,84.67,84.48,84.67,10200.0,84.48,84.67,84.48,84.67,10200.0
2022-07-25 12:50:00,84.58,84.59,84.47,84.47,6036.0,84.58,84.59,84.47,84.47,6036.0
2022-07-25 12:55:00,84.46,84.53,84.44,84.48,6168.0,84.46,84.53,84.44,84.48,6168.0
2022-07-25 13:00:00,84.46,84.46,84.46,84.46,654.0,84.46,84.46,84.46,84.46,654.0
2022-07-25 13:05:00,84.45,84.61,84.45,84.58,9522.0,84.45,84.61,84.45,84.58,9522.0
2022-07-25 13:10:00,84.59,84.62,84.48,84.5,7542.0,84.59,84.62,84.48,84.5,7542.0
2022-07-25 13:15:00,84.56,84.64,84.49,84.64,9756.0,84.56,84.64,84.49,84.64,9756.0
2022-07-25 13:20:00,84.6,84.6,84.49,84.51,3738.0,84.6,84.6,84.49,84.51,3738.0
2022-07-25 13:25:00,84.42,84.48,84.39,84.39,8712.0,84.42,84.48,84.39,84.39,8712.0
2022-07-25 13:30:00,84.4,84.43,84.39,84.43,11400.0,84.4,84.43,84.39,84.43,11400.0
2022-07-25 13:35:00,84.48,84.49,84.37,84.37,12072.0,84.48,84.49,84.37,84.37,12072.0
2022-07-25 13:40:00,84.33,84.48,84.33,84.36,6228.0,84.33,84.48,84.33,84.36,6228.0
2022-07-25 13:45:00,84.41,84.45,84.33,84.39,7200.0,84.41,84.45,84.33,84.39,7200.0
2022-07-25 13:50:00,84.44,84.44,84.36,84.36,1200.0,84.44,84.44,84.36,84.36,1200.0
2022-07-25 13:55:00,84.38,84.39,84.3,84.33,6000.0,84.38,84.39,84.3,84.33,6000.0
2022-07-25 14:00:00,84.29,84.32,84.17,84.17,333630.0,84.29,84.32,84.17,84.17,333630.0
2022-07-25 14:05:00,84.23,84.3,84.16,84.22,21000.0,84.23,84.3,84.16,84.22,21000.0
2022-07-25 14:10:00,84.25,84.33,84.22,84.23,2400.0,84.25,84.33,84.22,84.23,2400.0
2022-07-25 14:15:00,84.18,84.24,84.12,84.19,3684.0,84.18,84.24,84.12,84.19,3684.0
2022-07-25 14:20:00,84.08,84.18,84.08,84.15,3072.0,84.08,84.18,84.08,84.15,3072.0
2022-07-25 14:25:00,84.11,84.15,84.06,84.15,30228.0,84.11,84.15,84.06,84.15,30228.0
2022-07-25 14:30:00,84.05,84.15,84.04,84.04,3600.0,84.05,84.15,84.04,84.04,3600.0
2022-07-25 14:35:00,84.03,84.14,83.96,83.97,13800.0,84.03,84.14,83.96,83.97,13800.0
2022-07-25 14:40:00,83.99,84.03,83.99,84.03,2472.0,83.99,84.03,83.99,84.03,2472.0
2022-07-25 14:45:00,84.0,84.03,83.83,83.89,9270.0,84.0,84.03,83.83,83.89,9270.0
2022-07-25 14:50:00,83.91,83.93,83.77,83.83,23610.0,83.91,83.93,83.77,83.83,23610.0
2022-07-25 14:55:00,83.86,83.91,83.79,83.79,8220.0,83.86,83.91,83.79,83.79,8220.0
2022-07-25 15:00:00,83.77,83.81,83.67,83.69,18222.0,83.77,83.81,83.67,83.69,18222.0
2022-07-25 15:05:00,83.68,83.68,83.63,83.67,6900.0,83.68,83.68,83.63,83.67,6900.0
2022-07-25 15:10:00,83.68,83.75,83.61,83.62,10902.0,83.68,83.75,83.61,83.62,10902.0
2022-07-25 15:15:00,83.59,83.66,83.59,83.61,7800.0,83.59,83.66,83.59,83.61,7800.0
2022-07-25 15:20:00,83.71,83.77,83.62,83.74,7356.0,83.71,83.77,83.62,83.74,7356.0
2022-07-25 15:25:00,83.72,83.75,83.57,83.57,23700.0,83.72,83.75,83.57,83.57,23700.0
2022-07-25 15:30:00,83.57,83.59,83.3,83.34,103044.0,83.57,83.59,83.3,83.34,103044.0
2022-07-25 15:35:00,83.33,83.44,83.33,83.44,59034.0,83.33,83.44,83.33,83.44,59034.0
2022-07-25 15:40:00,83.44,83.48,83.4,83.42,51090.0,83.44,83.48,83.4,83.42,51090.0
2022-07-25 15:45:00,83.44,83.73,83.44,83.72,47442.0,83.44,83.73,83.44,83.72,47442.0
2022-07-25 15:50:00,83.69,84.0,83.66,84.0,50526.0,83.69,84.0,83.66,84.0,50526.0
2022-07-25 15:55:00,84.0,84.21,84.0,84.21,172884.0,84.0,84.21,84.0,84.21,172884.0
2022-07-26 09:30:00,83.61,83.76,82.69,82.79,209730.0,83.61,83.76,82.69,82.79,209730.0
2022-07-26 09:35:00,82.7,82.81,82.37,82.65,77148.0,82.7,82.81,82.37,82.65,77148.0
2022-07-26 09:40:00,82.56,82.81,82.08,82.29,55056.0,82.56,82.81,82.08,82.29,55056.0
2022-07-26 09:45:00,82.16,82.16,81.69,81.71,79992.0,82.16,82.16,81.69,81.71,79992.0
2022-07-26 09:50:00,81.7,81.98,81.55,81.66,89478.0,81.7,81.98,81.55,81.66,89478.0
2022-07-26 09:55:00,81.71,82.06,81.5,81.57,68220.0,81.71,82.06,81.5,81.57,68220.0
2022-07-26 10:00:00,81.58,81.58,81.03,81.45,76506.0,81.58,81.58,81.03,81.45,76506.0
2022-07-26 10:05:00,81.37,81.39,81.04,81.11,57210.0,81.37,81.39,81.04,81.11,57210.0
2022-07-26 10:10:00,81.1,81.22,80.72,80.78,104370.0,81.1,81.22,80.72,80.78,104370.0
2022-07-26 10:15:00,80.88,80.9,80.36,80.44,71808.0,80.88,80.9,80.36,80.44,71808.0
2022-07-26 10:20:00,80.46,80.51,80.08,80.18,86538.0,80.46,80.51,80.08,80.18,86538.0
2022-07-26 10:25:00,80.24,80.35,80.14,80.35,91686.0,80.24,80.35,80.14,80.35,91686.0
2022-07-26 10:30:00,80.35,80.35,79.94,79.94,178230.0,80.35,80.35,79.94,79.94,178230.0
2022-07-26 10:35:00,79.95,80.04,79.7,79.88,68202.0,79.95,80.04,79.7,79.88,68202.0
2022-07-26 10:40:00,79.88,80.07,79.75,79.76,129462.0,79.88,80.07,79.75,79.76,129462.0
2022-07-26 10:45:00,79.77,79.88,79.64,79.78,125466.0,79.77,79.88,79.64,79.78,125466.0
2022-07-26 10:50:00,79.71,80.04,79.57,80.0,127674.0,79.71,80.04,79.57,80.0,127674.0
2022-07-26 10:55:00,79.96,80.09,79.84,79.95,62040.0,79.96,80.09,79.84,79.95,62040.0
2022-07-26 11:00:00,80.0,80.13,79.71,79.79,60498.0,80.0,80.13,79.71,79.79,60498.0
2022-07-26 11:05:00,79.7,79.97,79.55,79.86,52128.0,79.7,79.97,79.55,79.86,52128.0
2022-07-26 11:10:00,79.88,79.95,79.84,79.89,18600.0,79.88,79.95,79.84,79.89,18600.0
2022-07-26 11:15:00,79.92,79.95,79.78,79.82,40512.0,79.92,79.95,79.78,79.82,40512.0
2022-07-26 11:20:00,79.8,79.8,79.6,79.69,52296.0,79.8,79.8,79.6,79.69,52296.0
2022-07-26 11:25:00,79.65,79.65,79.48,79.51,60294.0,79.65,79.65,79.48,79.51,60294.0
2022-07-26 11:30:00,79.48,79.6,79.35,79.6,78618.0,79.48,79.6,79.35,79.6,78618.0
2022-07-26 11:35:00,79.56,79.61,79.53,79.61,35100.0,79.56,79.61,79.53,79.61,35100.0
2022-07-26 11:40:00,79.57,79.62,79.41,79.45,43554.0,79.57,79.62,79.41,79.45,43554.0
2022-07-26 11:45:00,79.46,79.49,79.4,79.46,34800.0,79.46,79.49,79.4,79.46,34800.0
2022-07-26 11:50:00,79.46,79.48,79.24,79.31,43692.0,79.46,79.48,79.24,79.31,43692.0
2022-07-26 11:55:00,79.31,79.31,79.0,79.11,135540.0,79.31,79.31,79.0,79.11,135540.0
2022-07-26 12:00:00,79.17,79.18,78.88,78.9,168768.0,79.17,79.18,78.88,78.9,168768.0
2022-07-26 12:05:00,78.87,79.0,78.79,79.0,71964.0,78.87,79.0,78.79,79.0,71964.0
2022-07-26 12:10:00,78.98,79.05,78.82,78.92,66324.0,78.98,79.05,78.82,78.92,66324.0
2022-07-26 12:15:00,78.91,78.98,78.86,78.86,20370.0,78.91,78.98,78.86,78.86,20370.0
2022-07-26 12:20:00,78.83,78.84,78.5,78.55,68622.0,78.83,78.84,78.5,78.55,68622.0
2022-07-26 12:25:00,78.5,78.55,78.39,78.52,146322.0,78.5,78.55,78.39,78.52,146322.0
2022-07-26 12:30:00,78.5,78.73,78.37,78.61,149940.0,78.5,78.73,78.37,78.61,149940.0
2022-07-26 12:35:00,78.61,78.62,78.42,78.42,63156.0,78.61,78.62,78.42,78.42,63156.0
2022-07-26 12:40:00,78.41,78.41,78.17,78.26,93684.0,78.41,78.41,78.17,78.26,93684.0
2022-07-26 12:45:00,78.27,78.35,78.16,78.2,59382.0,78.27,78.35,78.16,78.2,59382.0
2022-07-26 12:50:00,78.18,78.21,78.05,78.17,51924.0,78.18,78.21,78.05,78.17,51924.0
2022-07-26 12:55:00,78.14,78.19,78.0,78.02,101346.0,78.14,78.19,78.0,78.02,101346.0
2022-07-26 13:00:00,78.03,78.12,78.0,78.02,60612.0,78.03,78.12,78.0,78.02,60612.0
2022-07-26 13:05:00,78.03,78.04,77.91,78.04,50928.0,78.03,78.04,77.91,78.04,50928.0
2022-07-26 13:10:00,78.04,78.38,78.02,78.15,74646.0,78.04,78.38,78.02,78.15,74646.0
2022-07-26 13:15:00,78.1,78.12,77.92,77.92,36198.0,78.1,78.12,77.92,77.92,36198.0
2022-07-26 13:20:00,77.92,78.34,77.91,78.14,70542.0,77.92,78.34,77.91,78.14,70542.0
2022-07-26 13:25:00,78.12,78.19,78.06,78.12,40638.0,78.12,78.19,78.06,78.12,40638.0
2022-07-26 13:30:00,78.11,78.14,77.98,78.1,113736.0,78.11,78.14,77.98,78.1,113736.0
2022-07-26 13:35:00,78.07,78.09,77.92,77.92,43800.0,78.07,78.09,77.92,77.92,43800.0
2022-07-26 13:40:00,77.89,78.11,77.86,78.1,76542.0,77.89,78.11,77.86,78.1,76542.0
2022-07-26 13:45:00,78.08,78.08,77.91,78.0,28878.0,78.08,78.08,77.91,78.0,28878.0
2022-07-26 13:50:00,78.01,78.08,77.95,77.98,33900.0,78.01,78.08,77.95,77.98,33900.0
2022-07-26 13:55:00,78.02,78.02,77.93,77.93,30606.0,78.02,78.02,77.93,77.93,30606.0
2022-07-26 14:00:00,77.94,78.0,77.88,77.97,66216.0,77.94,78.0,77.88,77.97,66216.0
2022-07-26 14:05:00,78.01,78.1,77.72,77.74,70332.0,78.01,78.1,77.72,77.74,70332.0
2022-07-26 14:10:00,77.74,77.84,77.64,77.67,52212.0,77.74,77.84,77.64,77.67,52212.0
2022-07-26 14:15:00,77.64,77.68,77.32,77.42,95832.0,77.64,77.68,77.32,77.42,95832.0
2022-07-26 14:20:00,77.39,77.52,77.36,77.47,97368.0,77.39,77.52,77.36,77.47,97368.0
2022-07-26 14:25:00,77.46,77.46,77.33,77.39,84606.0,77.46,77.46,77.33,77.39,84606.0
2022-07-26 14:30:00,77.37,77.44,77.2,77.4,76020.0,77.37,77.44,77.2,77.4,76020.0
2022-07-26 14:35:00,77.4,77.5,77.35,77.39,97668.0,77.4,77.5,77.35,77.39,97668.0
2022-07-26 14:40:00,77.37,77.64,77.37,77.47,124068.0,77.37,77.64,77.37,77.47,124068.0
2022-07-26 14:45:00,77.47,77.61,77.45,77.51,70092.0,77.47,77.61,77.45,77.51,70092.0
2022-07-26 14:50:00,77.5,77.7,77.5,77.68,102390.0,77.5,77.7,77.5,77.68,102390.0
2022-07-26 14:55:00,77.66,77.73,77.59,77.72,59670.0,77.66,77.73,77.59,77.72,59670.0
2022-07-26 15:00:00,77.73,77.73,77.54,77.55,71682.0,77.73,77.73,77.54,77.55,71682.0
2022-07-26 15:05:00,77.58,77.61,77.43,77.48,61632.0,77.58,77.61,77.43,77.48,61632.0
2022-07-26 15:10:00,77.47,77.87,77.46,77.7,117186.0,77.47,77.87,77.46,77.7,117186.0
2022-07-26 15:15:00,77.73,77.77,77.65,77.7,119142.0,77.73,77.77,77.65,77.7,119142.0
2022-07-26 15:20:00,77.69,77.71,77.57,77.57,74172.0,77.69,77.71,77.57,77.57,74172.0
2022-07-26 15:25:00,77.58,77.62,77.52,77.58,94878.0,77.58,77.62,77.52,77.58,94878.0
2022-07-26 15:30:00,77.58,77.6,77.48,77.52,141408.0,77.58,77.6,77.48,77.52,141408.0
2022-07-26 15:35:00,77.51,77.81,77.47,77.76,124260.0,77.51,77.81,77.47,77.76,124260.0
2022-07-26 15:40:00,77.76,77.79,77.44,77.44,158634.0,77.76,77.79,77.44,77.44,158634.0
2022-07-26 15:45:00,77.46,77.6,77.41,77.59,229848.0,77.46,77.6,77.41,77.59,229848.0
2022-07-26 15:50:00,77.61,77.74,77.48,77.73,454368.0,77.61,77.74,77.48,77.73,454368.0
2022-07-26 15:55:00,77.75,77.86,77.46,77.56,608580.0,77.75,77.86,77.46,77.56,608580.0
2022-07-27 09:30:00,79.33,79.35,78.08,78.13,185814.0,79.33,79.35,78.08,78.13,185814.0
2022-07-27 09:35:00,78.13,78.81,78.13,78.64,43818.0,78.13,78.81,78.13,78.64,43818.0
2022-07-27 09:40:00,78.51,78.6,78.07,78.32,109902.0,78.51,78.6,78.07,78.32,109902.0
2022-07-27 09:45:00,78.44,78.54,78.18,78.26,70980.0,78.44,78.54,78.18,78.26,70980.0
2022-07-27 09:50:00,78.26,78.26,77.84,78.05,65334.0,78.26,78.26,77.84,78.05,65334.0
2022-07-27 09:55:00,78.09,78.41,78.01,78.28,77454.0,78.09,78.41,78.01,78.28,77454.0
2022-07-27 10:00:00,78.41,78.6,78.32,78.52,36714.0,78.41,78.6,78.32,78.52,36714.0
2022-07-27 10:05:00,78.56,78.6,78.34,78.39,39756.0,78.56,78.6,78.34,78.39,39756.0
2022-07-27 10:10:00,78.39,78.86,78.39,78.86,65592.0,78.39,78.86,78.39,78.86,65592.0
2022-07-27 10:15:00,78.84,79.11,78.84,78.89,89178.0,78.84,79.11,78.84,78.89,89178.0
2022-07-27 10:20:00,78.93,78.95,78.61,78.66,84588.0,78.93,78.95,78.61,78.66,84588.0
2022-07-27 10:25:00,78.61,78.64,78.41,78.52,29226.0,78.61,78.64,78.41,78.52,29226.0
2022-07-27 10:30:00,78.56,78.6,78.42,78.59,32400.0,78.56,78.6,78.42,78.59,32400.0
2022-07-27 10:35:00,78.57,79.01,78.57,79.0,19560.0,78.57,79.01,78.57,79.0,19560.0
2022-07-27 10:40:00,79.0,79.04,78.67,78.83,21660.0,79.0,79.04,78.67,78.83,21660.0
2022-07-27 10:45:00,78.81,79.04,78.78,78.96,28434.0,78.81,79.04,78.78,78.96,28434.0
2022-07-27 10:50:00,78.96,79.02,78.93,78.96,27624.0,78.96,79.02,78.93,78.96,27624.0
2022-07-27 10:55:00,78.97,79.02,78.92,78.97,19296.0,78.97,79.02,78.92,78.97,19296.0
2022-07-27 11:00:00,78.94,79.03,78.9,78.91,24738.0,78.94,79.03,78.9,78.91,24738.0
2022-07-27 11:05:00,78.91,78.99,78.7,78.75,15000.0,78.91,78.99,78.7,78.75,15000.0
2022-07-27 11:10:00,78.77,78.85,78.72,78.82,20010.0,78.77,78.85,78.72,78.82,20010.0
2022-07-27 11:15:00,78.81,79.03,78.8,78.89,24648.0,78.81,79.03,78.8,78.89,24648.0
2022-07-27 11:20:00,78.91,78.92,78.83,78.91,12468.0,78.91,78.92,78.83,78.91,12468.0
2022-07-27 11:25:00,78.84,78.89,78.68,78.89,17976.0,78.84,78.89,78.68,78.89,17976.0
2022-07-27 11:30:00,78.89,79.04,78.86,78.96,34500.0,78.89,79.04,78.86,78.96,34500.0
2022-07-27 11:35:00,78.98,78.98,78.82,78.87,18672.0,78.98,78.98,78.82,78.87,18672.0
2022-07-27 11:40:00,78.85,78.94,78.84,78.91,14538.0,78.85,78.94,78.84,78.91,14538.0
2022-07-27 11:45:00,78.94,78.99,78.88,78.92,6000.0,78.94,78.99,78.88,78.92,6000.0
2022-07-27 11:50:00,78.88,78.92,78.75,78.75,13356.0,78.88,78.92,78.75,78.75,13356.0
2022-07-27 11:55:00,78.74,78.93,78.74,78.83,19158.0,78.74,78.93,78.74,78.83,19158.0
2022-07-27 12:00:00,78.83,78.9,78.8,78.89,23214.0,78.83,78.9,78.8,78.89,23214.0
2022-07-27 12:05:00,78.87,78.92,78.75,78.8,20316.0,78.87,78.92,78.75,78.8,20316.0
2022-07-27 12:10:00,78.76,78.83,78.7,78.79,18384.0,78.76,78.83,78.7,78.79,18384.0
2022-07-27 12:15:00,78.81,78.9,78.76,78.86,25704.0,78.81,78.9,78.76,78.86,25704.0
2022-07-27 12:20:00,78.88,78.92,78.81,78.86,27666.0,78.88,78.92,78.81,78.86,27666.0
2022-07-27 12:25:00,78.85,78.89,78.78,78.81,20298.0,78.85,78.89,78.78,78.81,20298.0
2022-07-27 12:30:00,78.8,78.81,78.7,78.79,28500.0,78.8,78.81,78.7,78.79,28500.0
2022-07-27 12:35:00,78.8,79.0,78.8,78.99,57918.0,78.8,79.0,78.8,78.99,57918.0
2022-07-27 12:40:00,78.94,79.14,78.92,79.01,19794.0,78.94,79.14,78.92,79.01,19794.0
2022-07-27 12:45:00,79.01,79.14,78.94,79.02,59874.0,79.01,79.14,78.94,79.02,59874.0
2022-07-27 12:50:00,79.01,79.04,78.93,78.95,15936.0,79.01,79.04,78.93,78.95,15936.0
2022-07-27 12:55:00,78.91,78.92,78.71,78.71,23610.0,78.91,78.92,78.71,78.71,23610.0
2022-07-27 13:00:00,78.71,78.98,78.71,78.98,18750.0,78.71,78.98,78.71,78.98,18750.0
2022-07-27 13:05:00,79.01,79.04,78.9,78.99,12000.0,79.01,79.04,78.9,78.99,12000.0
2022-07-27 13:10:00,79.0,79.02,78.83,78.93,39582.0,79.0,79.02,78.83,78.93,39582.0
2022-07-27 13:15:00,78.94,79.0,78.94,78.95,15750.0,78.94,79.0,78.94,78.95,15750.0
2022-07-27 13:20:00,78.98,79.02,78.91,78.91,30690.0,78.98,79.02,78.91,78.91,30690.0
2022-07-27 13:25:00,78.93,78.93,78.82,78.91,17730.0,78.93,78.93,78.82,78.91,17730.0
2022-07-27 13:30:00,78.89,78.93,78.86,78.92,8400.0,78.89,78.93,78.86,78.92,8400.0
2022-07-27 13:35:00,78.88,78.88,78.58,78.58,41874.0,78.88,78.88,78.58,78.58,41874.0
2022-07-27 13:40:00,78.61,78.73,78.61,78.73,13236.0,78.61,78.73,78.61,78.73,13236.0
2022-07-27 13:45:00,78.71,78.86,78.71,78.79,11868.0,78.71,78.86,78.71,78.79,11868.0
2022-07-27 13:50:00,78.83,78.89,78.75,78.89,21744.0,78.83,78.89,78.75,78.89,21744.0
2022-07-27 13:55:00,78.93,78.93,78.86,78.86,17400.0,78.93,78.93,78.86,78.86,17400.0
2022-07-27 14:00:00,78.96,79.17,78.89,79.02,27546.0,78.96,79.17,78.89,79.02,27546.0
2022-07-27 14:05:00,78.94,78.95,78.68,78.89,22428.0,78.94,78.95,78.68,78.89,22428.0
2022-07-27 14:10:00,78.84,79.05,78.81,78.96,29322.0,78.84,79.05,78.81,78.96,29322.0
2022-07-27 14:15:00,78.93,79.2,78.93,79.14,25074.0,78.93,79.2,78.93,79.14,25074.0
2022-07-27 14:20:00,79.16,79.26,79.11,79.25,43386.0,79.16,79.26,79.11,79.25,43386.0
2022-07-27 14:25:00,79.19,79.58,79.19,79.34,70524.0,79.19,79.58,79.19,79.34,70524.0
2022-07-27 14:30:00,79.23,79.36,79.02,79.2,37584.0,79.23,79.36,79.02,79.2,37584.0
2022-07-27 14:35:00,79.27,79.83,79.25,79.73,66804.0,79.27,79.83,79.25,79.73,66804.0
2022-07-27 14:40:00,79.83,80.42,79.83,80.32,108738.0,79.83,80.42,79.83,80.32,108738.0
2022-07-27 14:45:00,80.37,80.53,80.32,80.32,87984.0,80.37,80.53,80.32,80.32,87984.0
2022-07-27 14:50:00,80.38,80.42,80.05,80.34,51270.0,80.38,80.42,80.05,80.34,51270.0
2022-07-27 14:55:00,80.33,80.54,80.0,80.08,85536.0,80.33,80.54,80.0,80.08,85536.0
2022-07-27 15:00:00,80.08,80.42,79.98,80.29,98982.0,80.08,80.42,79.98,80.29,98982.0
2022-07-27 15:05:00,80.3,80.39,80.17,80.27,57768.0,80.3,80.39,80.17,80.27,57768.0
2022-07-27 15:10:00,80.33,80.38,80.05,80.08,98892.0,80.33,80.38,80.05,80.08,98892.0
2022-07-27 15:15:00,80.07,80.17,79.97,80.05,24840.0,80.07,80.17,79.97,80.05,24840.0
2022-07-27 15:20:00,80.09,80.28,80.0,80.28,42528.0,80.09,80.28,80.0,80.28,42528.0
2022-07-27 15:25:00,80.19,80.5,80.15,80.5,50844.0,80.19,80.5,80.15,80.5,50844.0
2022-07-27 15:30:00,80.55,80.57,80.22,80.26,58986.0,80.55,80.57,80.22,80.26,58986.0
2022-07-27 15:35:00,80.18,80.2,80.04,80.1,72588.0,80.18,80.2,80.04,80.1,72588.0
2022-07-27 15:40:00,80.1,80.15,80.02,80.05,53286.0,80.1,80.15,80.02,80.05,53286.0
2022-07-27 15:45:00,80.02,80.12,79.87,79.93,139392.0,80.02,80.12,79.87,79.93,139392.0
2022-07-27 15:50:00,79.95,80.01,79.58,79.7,168966.0,79.95,80.01,79.58,79.7,168966.0
2022-07-27 15:55:00,79.71,79.78,79.57,79.65,225138.0,79.71,79.78,79.57,79.65,225138.0
2022-07-28 09:30:00,79.68,80.55,79.57,80.47,175272.0,79.68,80.55,79.57,80.47,175272.0
2022-07-28 09:35:00,80.58,80.67,80.11,80.13,41412.0,80.58,80.67,80.11,80.13,41412.0
2022-07-28 09:40:00,80.11,80.46,79.47,79.57,52416.0,80.11,80.46,79.47,79.57,52416.0
2022-07-28 09:45:00,79.5,79.54,79.0,79.19,84786.0,79.5,79.54,79.0,79.19,84786.0
2022-07-28 09:50:00,79.17,79.31,78.55,78.55,101964.0,79.17,79.31,78.55,78.55,101964.0
2022-07-28 09:55:00,78.66,78.98,78.57,78.88,66246.0,78.66,78.98,78.57,78.88,66246.0
2022-07-28 10:00:00,78.88,79.7,78.82,79.56,81624.0,78.88,79.7,78.82,79.56,81624.0
2022-07-28 10:05:00,79.56,79.83,79.26,79.32,62994.0,79.56,79.83,79.26,79.32,62994.0
2022-07-28 10:10:00,79.37,79.67,79.37,79.63,40932.0,79.37,79.67,79.37,79.63,40932.0
2022-07-28 10:15:00,79.65,79.87,79.58,79.86,51318.0,79.65,79.87,79.58,79.86,51318.0
2022-07-28 10:20:00,79.94,79.95,79.5,79.61,34878.0,79.94,79.95,79.5,79.61,34878.0
2022-07-28 10:25:00,79.61,79.63,79.27,79.51,40188.0,79.61,79.63,79.27,79.51,40188.0
2022-07-28 10:30:00,79.63,79.63,79.21,79.49,38862.0,79.63,79.63,79.21,79.49,38862.0
2022-07-28 10:35:00,79.47,79.94,79.45,79.9,36600.0,79.47,79.94,79.45,79.9,36600.0
2022-07-28 10:40:00,79.9,80.1,79.87,79.91,28344.0,79.9,80.1,79.87,79.91,28344.0
2022-07-28 10:45:00,79.94,80.14,79.85,80.1,63576.0,79.94,80.14,79.85,80.1,63576.0
2022-07-28 10:50:00,80.1,80.2,79.89,80.07,103356.0,80.1,80.2,79.89,80.07,103356.0
2022-07-28 10:55:00,80.02,80.25,80.0,80.21,83916.0,80.02,80.25,80.0,80.21,83916.0
2022-07-28 11:00:00,80.24,80.76,80.11,80.59,78570.0,80.24,80.76,80.11,80.59,78570.0
2022-07-28 11:05:00,80.62,80.89,80.62,80.86,23400.0,80.62,80.89,80.62,80.86,23400.0
2022-07-28 11:10:00,80.91,81.1,80.8,81.08,27444.0,80.91,81.1,80.8,81.08,27444.0
2022-07-28 11:15:00,81.08,81.17,80.81,80.96,43620.0,81.08,81.17,80.81,80.96,43620.0
2022-07-28 11:20:00,81.01,81.39,80.9,81.38,37140.0,81.01,81.39,80.9,81.38,37140.0
2022-07-28 11:25:00,81.4,81.53,81.36,81.49,29988.0,81.4,81.53,81.36,81.49,29988.0
2022-07-28 11:30:00,81.51,81.55,81.38,81.42,45114.0,81.51,81.55,81.38,81.42,45114.0
2022-07-28 11:35:00,81.42,81.42,81.23,81.31,43044.0,81.42,81.42,81.23,81.31,43044.0
2022-07-28 11:40:00,81.28,81.51,81.18,81.45,22596.0,81.28,81.51,81.18,81.45,22596.0
2022-07-28 11:45:00,81.47,81.55,81.28,81.48,30690.0,81.47,81.55,81.28,81.48,30690.0
2022-07-28 11:50:00,81.51,81.73,81.5,81.66,63540.0,81.51,81.73,81.5,81.66,63540.0
2022-07-28 11:55:00,81.63,81.78,81.63,81.78,35658.0,81.63,81.78,81.63,81.78,35658.0
2022-07-28 12:00:00,81.75,81.89,81.67,81.89,48204.0,81.75,81.89,81.67,81.89,48204.0
2022-07-28 12:05:00,81.86,81.89,81.75,81.76,27120.0,81.86,81.89,81.75,81.76,27120.0
2022-07-28 12:10:00,81.73,81.81,81.63,81.69,33792.0,81.73,81.81,81.63,81.69,33792.0
2022-07-28 12:15:00,81.67,81.69,81.49,81.51,17064.0,81.67,81.69,81.49,81.51,17064.0
2022-07-28 12:20:00,81.48,81.64,81.42,81.63,37830.0,81.48,81.64,81.42,81.63,37830.0
2022-07-28 12:25:00,81.62,81.78,81.54,81.77,47670.0,81.62,81.78,81.54,81.77,47670.0
2022-07-28 12:30:00,81.81,81.83,81.46,81.58,58074.0,81.81,81.83,81.46,81.58,58074.0
2022-07-28 12:35:00,81.6,81.83,81.6,81.82,63132.0,81.6,81.83,81.6,81.82,63132.0
2022-07-28 12:40:00,81.78,81.93,81.76,81.91,62832.0,81.78,81.93,81.76,81.91,62832.0
2022-07-28 12:45:00,81.93,81.99,81.78,81.86,54012.0,81.93,81.99,81.78,81.86,54012.0
2022-07-28 12:50:00,81.81,81.97,81.81,81.95,28734.0,81.81,81.97,81.81,81.95,28734.0
2022-07-28 12:55:00,81.97,82.0,81.81,81.83,24216.0,81.97,82.0,81.81,81.83,24216.0
2022-07-28 13:00:00,81.83,81.89,81.67,81.89,73014.0,81.83,81.89,81.67,81.89,73014.0
2022-07-28 13:05:00,81.91,82.09,81.9,82.09,206766.0,81.91,82.09,81.9,82.09,206766.0
2022-07-28 13:10:00,82.06,82.06,81.91,81.98,31524.0,82.06,82.06,81.91,81.98,31524.0
2022-07-28 13:15:00,81.97,82.16,81.95,82.13,63228.0,81.97,82.16,81.95,82.13,63228.0
2022-07-28 13:20:00,82.13,82.16,81.98,82.11,24624.0,82.13,82.16,81.98,82.11,24624.0
2022-07-28 13:25:00,82.13,82.4,82.11,82.37,53802.0,82.13,82.4,82.11,82.37,53802.0
2022-07-28 13:30:00,82.33,82.34,82.06,82.06,31728.0,82.33,82.34,82.06,82.06,31728.0
2022-07-28 13:35:00,82.06,82.17,82.03,82.03,30048.0,82.06,82.17,82.03,82.03,30048.0
2022-07-28 13:40:00,82.05,82.11,81.96,82.03,33768.0,82.05,82.11,81.96,82.03,33768.0
2022-07-28 13:45:00,82.0,82.17,81.99,82.17,46668.0,82.0,82.17,81.99,82.17,46668.0
2022-07-28 13:50:00,82.16,82.18,82.02,82.04,27846.0,82.16,82.18,82.02,82.04,27846.0
2022-07-28 13:55:00,82.01,82.17,82.01,82.11,14286.0,82.01,82.17,82.01,82.11,14286.0
2022-07-28 14:00:00,82.1,82.1,82.03,82.04,14472.0,82.1,82.1,82.03,82.04,14472.0
2022-07-28 14:05:00,82.05,82.09,81.98,82.09,18798.0,82.05,82.09,81.98,82.09,18798.0
2022-07-28 14:10:00,82.16,82.16,82.04,82.04,7176.0,82.16,82.16,82.04,82.04,7176.0
2022-07-28 14:15:00,82.1,82.17,82.07,82.13,25104.0,82.1,82.17,82.07,82.13,25104.0
2022-07-28 14:20:00,82.13,82.13,82.0,82.04,78168.0,82.13,82.13,82.0,82.04,78168.0
2022-07-28 14:25:00,82.02,82.11,81.98,82.02,12822.0,82.02,82.11,81.98,82.02,12822.0
2022-07-28 14:30:00,82.02,82.1,81.98,82.05,13824.0,82.02,82.1,81.98,82.05,13824.0
2022-07-28 14:35:00,82.03,82.08,82.0,82.08,11622.0,82.03,82.08,82.0,82.08,11622.0
2022-07-28 14:40:00,82.08,82.1,81.99,82.02,20220.0,82.08,82.1,81.99,82.02,20220.0
2022-07-28 14:45:00,82.04,82.13,81.99,82.08,26208.0,82.04,82.13,81.99,82.08,26208.0
2022-07-28 14:50:00,82.1,82.12,82.02,82.07,12600.0,82.1,82.12,82.02,82.07,12600.0
2022-07-28 14:55:00,82.1,82.11,82.03,82.1,35706.0,82.1,82.11,82.03,82.1,35706.0
2022-07-28 15:00:00,82.13,82.15,82.02,82.11,14436.0,82.13,82.15,82.02,82.11,14436.0
2022-07-28 15:05:00,82.15,82.18,82.01,82.06,18246.0,82.15,82.18,82.01,82.06,18246.0
2022-07-28 15:10:00,82.02,82.06,82.0,82.05,8088.0,82.02,82.06,82.0,82.05,8088.0
2022-07-28 15:15:00,82.01,82.09,82.0,82.06,13404.0,82.01,82.09,82.0,82.06,13404.0
2022-07-28 15:20:00,82.12,82.15,82.03,82.05,32748.0,82.12,82.15,82.03,82.05,32748.0
2022-07-28 15:25:00,82.07,82.11,82.0,82.07,55206.0,82.07,82.11,82.0,82.07,55206.0
2022-07-28 15:30:00,82.05,82.21,82.05,82.17,18000.0,82.05,82.21,82.05,82.17,18000.0
2022-07-28 15:35:00,82.17,82.18,81.99,82.11,117654.0,82.17,82.18,81.99,82.11,117654.0
2022-07-28 15:40:00,82.1,82.12,81.99,82.08,30288.0,82.1,82.12,81.99,82.08,30288.0
2022-07-28 15:45:00,82.1,82.2,82.0,82.11,64758.0,82.1,82.2,82.0,82.11,64758.0
2022-07-28 15:50:00,82.08,82.23,82.06,82.13,119430.0,82.08,82.23,82.06,82.13,119430.0
2022-07-28 15:55:00,82.1,82.1,81.78,82.0,351036.0,82.1,82.1,81.78,82.0,351036.0
2022-07-29 09:30:00,82.04,82.04,81.25,81.36,136626.0,82.04,82.04,81.25,81.36,136626.0
2022-07-29 09:35:00,81.33,82.09,81.29,82.09,71652.0,81.33,82.09,81.29,82.09,71652.0
2022-07-29 09:40:00,82.08,82.49,81.89,82.31,55980.0,82.08,82.49,81.89,82.31,55980.0
2022-07-29 09:45:00,82.45,82.79,82.3,82.57,37110.0,82.45,82.79,82.3,82.57,37110.0
2022-07-29 09:50:00,82.55,82.65,82.0,82.17,45888.0,82.55,82.65,82.0,82.17,45888.0
2022-07-29 09:55:00,82.27,82.43,82.08,82.09,55620.0,82.27,82.43,82.08,82.09,55620.0
2022-07-29 10:00:00,82.07,82.21,81.98,82.05,75564.0,82.07,82.21,81.98,82.05,75564.0
2022-07-29 10:05:00,82.04,82.28,82.0,82.1,83538.0,82.04,82.28,82.0,82.1,83538.0
2022-07-29 10:10:00,82.1,82.39,82.02,82.33,122112.0,82.1,82.39,82.02,82.33,122112.0
2022-07-29 10:15:00,82.36,82.68,82.26,82.43,55794.0,82.36,82.68,82.26,82.43,55794.0
2022-07-29 10:20:00,82.41,82.62,82.2,82.62,47580.0,82.41,82.62,82.2,82.62,47580.0
2022-07-29 10:25:00,82.6,82.9,82.54,82.77,100992.0,82.6,82.9,82.54,82.77,100992.0
2022-07-29 10:30:00,82.74,82.83,82.45,82.63,42408.0,82.74,82.83,82.45,82.63,42408.0
2022-07-29 10:35:00,82.65,82.65,82.48,82.49,66072.0,82.65,82.65,82.48,82.49,66072.0
2022-07-29 10:40:00,82.47,82.64,82.33,82.64,53472.0,82.47,82.64,82.33,82.64,53472.0
2022-07-29 10:45:00,82.62,82.8,82.52,82.54,64356.0,82.62,82.8,82.52,82.54,64356.0
2022-07-29 10:50:00,82.57,82.65,82.42,82.52,29244.0,82.57,82.65,82.42,82.52,29244.0
2022-07-29 10:55:00,82.51,82.52,82.38,82.39,35412.0,82.51,82.52,82.38,82.39,35412.0
2022-07-29 11:00:00,82.32,82.59,82.31,82.54,66168.0,82.32,82.59,82.31,82.54,66168.0
2022-07-29 11:05:00,82.5,82.6,82.43,82.51,44568.0,82.5,82.6,82.43,82.51,44568.0
2022-07-29 11:10:00,82.56,82.56,82.41,82.43,20988.0,82.56,82.56,82.41,82.43,20988.0
2022-07-29 11:15:00,82.45,82.52,82.34,82.5,31704.0,82.45,82.52,82.34,82.5,31704.0
2022-07-29 11:20:00,82.51,82.51,82.17,82.17,34812.0,82.51,82.51,82.17,82.17,34812.0
2022-07-29 11:25:00,82.23,82.3,82.19,82.23,21846.0,82.23,82.3,82.19,82.23,21846.0
2022-07-29 11:30:00,82.25,82.26,81.96,81.96,43080.0,82.25,82.26,81.96,81.96,43080.0
2022-07-29 11:35:00,82.04,82.25,82.03,82.25,24840.0,82.04,82.25,82.03,82.25,24840.0
2022-07-29 11:40:00,82.2,82.29,82.14,82.27,7524.0,82.2,82.29,82.14,82.27,7524.0
2022-07-29 11:45:00,82.28,82.36,82.23,82.29,22638.0,82.28,82.36,82.23,82.29,22638.0
2022-07-29 11:50:00,82.29,82.47,82.24,82.47,21978.0,82.29,82.47,82.24,82.47,21978.0
2022-07-29 11:55:00,82.41,82.56,82.36,82.47,43200.0,82.41,82.56,82.36,82.47,43200.0
2022-07-29 12:00:00,82.49,82.57,82.44,82.57,15606.0,82.49,82.57,82.44,82.57,15606.0
2022-07-29 12:05:00,82.54,82.54,82.32,82.39,21432.0,82.54,82.54,82.32,82.39,21432.0
2022-07-29 12:10:00,82.47,82.51,82.38,82.47,42288.0,82.47,82.51,82.38,82.47,42288.0
2022-07-29 12:15:00,82.49,82.77,82.49,82.65,19410.0,82.49,82.77,82.49,82.65,19410.0
2022-07-29 12:20:00,82.68,82.72,82.63,82.72,9942.0,82.68,82.72,82.63,82.72,9942.0
2022-07-29 12:25:00,82.66,82.71,82.61,82.63,16284.0,82.66,82.71,82.61,82.63,16284.0
2022-07-29 12:30:00,82.59,82.64,82.48,82.48,19086.0,82.59,82.64,82.48,82.48,19086.0
2022-07-29 12:35:00,82.48,82.54,82.43,82.51,19200.0,82.48,82.54,82.43,82.51,19200.0
2022-07-29 12:40:00,82.52,82.59,82.5,82.59,9828.0,82.52,82.59,82.5,82.59,9828.0
2022-07-29 12:45:00,82.53,82.6,82.49,82.58,13026.0,82.53,82.6,82.49,82.58,13026.0
2022-07-29 12:50:00,82.63,82.83,82.63,82.77,42402.0,82.63,82.83,82.63,82.77,42402.0
2022-07-29 12:55:00,82.77,82.81,82.7,82.8,22656.0,82.77,82.81,82.7,82.8,22656.0
2022-07-29 13:00:00,82.72,82.72,82.53,82.53,9192.0,82.72,82.72,82.53,82.53,9192.0
2022-07-29 13:05:00,82.53,82.64,82.51,82.55,17790.0,82.53,82.64,82.51,82.55,17790.0
2022-07-29 13:10:00,82.58,82.63,82.49,82.54,22716.0,82.58,82.63,82.49,82.54,22716.0
2022-07-29 13:15:00,82.59,82.65,82.59,82.64,6600.0,82.59,82.65,82.59,82.64,6600.0
2022-07-29 13:20:00,82.64,82.74,82.6,82.64,18936.0,82.64,82.74,82.6,82.64,18936.0
2022-07-29 13:25:00,82.63,82.76,82.63,82.72,18480.0,82.63,82.76,82.63,82.72,18480.0
2022-07-29 13:30:00,82.73,82.74,82.66,82.7,13200.0,82.73,82.74,82.66,82.7,13200.0
2022-07-29 13:35:00,82.65,82.7,82.62,82.65,13122.0,82.65,82.7,82.62,82.65,13122.0
2022-07-29 13:40:00,82.67,82.79,82.63,82.77,27300.0,82.67,82.79,82.63,82.77,27300.0
2022-07-29 13:45:00,82.77,82.83,82.71,82.77,10416.0,82.77,82.83,82.71,82.77,10416.0
2022-07-29 13:50:00,82.75,82.86,82.7,82.81,20178.0,82.75,82.86,82.7,82.81,20178.0
2022-07-29 13:55:00,82.84,82.86,82.8,82.86,16200.0,82.84,82.86,82.8,82.86,16200.0
2022-07-29 14:00:00,82.87,82.93,82.86,82.88,23100.0,82.87,82.93,82.86,82.88,23100.0
2022-07-29 14:05:00,82.85,83.0,82.85,82.96,37776.0,82.85,83.0,82.85,82.96,37776.0
2022-07-29 14:10:00,83.0,83.03,82.95,83.0,25404.0,83.0,83.03,82.95,83.0,25404.0
2022-07-29 14:15:00,82.99,83.08,82.97,83.08,13686.0,82.99,83.08,82.97,83.08,13686.0
2022-07-29 14:20:00,83.07,83.1,83.04,83.07,26790.0,83.07,83.1,83.04,83.07,26790.0
2022-07-29 14:25:00,83.1,83.13,83.02,83.02,23964.0,83.1,83.13,83.02,83.02,23964.0
2022-07-29 14:30:00,82.97,83.05,82.9,82.9,23130.0,82.97,83.05,82.9,82.9,23130.0
2022-07-29 14:35:00,82.95,83.0,82.89,82.94,28776.0,82.95,83.0,82.89,82.94,28776.0
2022-07-29 14:40:00,82.89,82.9,82.77,82.8,16314.0,82.89,82.9,82.77,82.8,16314.0
2022-07-29 14:45:00,82.76,82.81,82.72,82.73,17400.0,82.76,82.81,82.72,82.73,17400.0
2022-07-29 14:50:00,82.74,82.84,82.71,82.77,15702.0,82.74,82.84,82.71,82.77,15702.0
2022-07-29 14:55:00,82.79,82.83,82.77,82.78,6600.0,82.79,82.83,82.77,82.78,6600.0
2022-07-29 15:00:00,82.79,82.85,82.75,82.77,33918.0,82.79,82.85,82.75,82.77,33918.0
2022-07-29 15:05:00,82.76,82.85,82.72,82.82,35814.0,82.76,82.85,82.72,82.82,35814.0
2022-07-29 15:10:00,82.81,82.84,82.68,82.77,41832.0,82.81,82.84,82.68,82.77,41832.0
2022-07-29 15:15:00,82.78,82.78,82.68,82.7,13932.0,82.78,82.78,82.68,82.7,13932.0
2022-07-29 15:20:00,82.65,82.76,82.65,82.75,30246.0,82.65,82.76,82.65,82.75,30246.0
2022-07-29 15:25:00,82.74,82.87,82.74,82.87,26556.0,82.74,82.87,82.74,82.87,26556.0
2022-07-29 15:30:00,82.87,82.91,82.77,82.87,95676.0,82.87,82.91,82.77,82.87,95676.0
2022-07-29 15:35:00,82.83,83.07,82.8,83.01,73728.0,82.83,83.07,82.8,83.01,73728.0
2022-07-29 15:40:00,83.04,83.06,82.9,82.93,124926.0,83.04,83.06,82.9,82.93,124926.0
2022-07-29 15:45:00,82.9,83.08,82.9,83.06,81060.0,82.9,83.08,82.9,83.06,81060.0
2022-07-29 15:50:00,83.08,83.12,82.95,83.12,163116.0,83.08,83.12,82.95,83.12,163116.0
2022-07-29 15:55:00,83.16,83.22,83.08,83.22,260340.0,83.16,83.22,83.08,83.22,260340.0
2022-08-01 09:30:00,83.17,83.67,82.54,82.83,370626.0,83.17,83.67,82.54,82.83,370626.0
2022-08-01 09:35:00,82.83,83.33,82.6,83.01,153792.0,82.83,83.33,82.6,83.01,153792.0
2022-08-01 09:40:00,83.06,83.97,83.05,83.94,241242.0,83.06,83.97,83.05,83.94,241242.0
2022-08-01 09:45:00,83.87,83.97,83.52,83.57,118590.0,83.87,83.97,83.52,83.57,118590.0
2022-08-01 09:50:00,83.76,84.59,83.6,84.57,106020.0,83.76,84.59,83.6,84.57,106020.0
2022-08-01 09:55:00,84.51,84.63,84.11,84.26,106170.0,84.51,84.63,84.11,84.26,106170.0
2022-08-01 10:00:00,84.19,84.6,84.14,84.42,80244.0,84.19,84.6,84.14,84.42,80244.0
2022-08-01 10:05:00,84.44,84.72,84.3,84.72,96408.0,84.44,84.72,84.3,84.72,96408.0
2022-08-01 10:10:00,84.79,84.94,84.71,84.8,45018.0,84.79,84.94,84.71,84.8,45018.0
2022-08-01 10:15:00,84.76,84.79,84.08,84.2,85068.0,84.76,84.79,84.08,84.2,85068.0
2022-08-01 10:20:00,84.14,84.16,83.85,84.07,49926.0,84.14,84.16,83.85,84.07,49926.0
2022-08-01 10:25:00,84.04,84.04,83.76,83.91,68622.0,84.04,84.04,83.76,83.91,68622.0
2022-08-01 10:30:00,83.97,84.07,83.86,83.98,42324.0,83.97,84.07,83.86,83.98,42324.0
2022-08-01 10:35:00,83.92,84.17,83.85,84.17,39078.0,83.92,84.17,83.85,84.17,39078.0
2022-08-01 10:40:00,84.17,84.45,84.17,84.44,50298.0,84.17,84.45,84.17,84.44,50298.0
2022-08-01 10:45:00,84.41,84.72,84.4,84.6,81960.0,84.41,84.72,84.4,84.6,81960.0
2022-08-01 10:50:00,84.63,84.83,84.63,84.76,61950.0,84.63,84.83,84.63,84.76,61950.0
2022-08-01 10:55:00,84.73,84.74,84.59,84.63,30960.0,84.73,84.74,84.59,84.63,30960.0
2022-08-01 11:00:00,84.64,84.89,84.58,84.83,72966.0,84.64,84.89,84.58,84.83,72966.0
2022-08-01 11:05:00,84.83,85.05,84.8,84.91,84240.0,84.83,85.05,84.8,84.91,84240.0
2022-08-01 11:10:00,84.9,85.3,84.9,85.26,40980.0,84.9,85.3,84.9,85.26,40980.0
2022-08-01 11:15:00,85.24,85.24,84.85,84.91,103386.0,85.24,85.24,84.85,84.91,103386.0
2022-08-01 11:20:00,84.92,85.05,84.89,84.91,58068.0,84.92,85.05,84.89,84.91,58068.0
2022-08-01 11:25:00,84.91,85.15,84.9,84.95,47232.0,84.91,85.15,84.9,84.95,47232.0
2022-08-01 11:30:00,84.86,84.86,84.5,84.55,26922.0,84.86,84.86,84.5,84.55,26922.0
2022-08-01 11:35:00,84.61,84.62,84.48,84.53,16194.0,84.61,84.62,84.48,84.53,16194.0
2022-08-01 11:40:00,84.49,84.64,84.43,84.63,21936.0,84.49,84.64,84.43,84.63,21936.0
2022-08-01 11:45:00,84.62,84.76,84.57,84.68,18582.0,84.62,84.76,84.57,84.68,18582.0
2022-08-01 11:50:00,84.72,84.74,84.65,84.67,16620.0,84.72,84.74,84.65,84.67,16620.0
2022-08-01 11:55:00,84.6,84.86,84.6,84.79,28152.0,84.6,84.86,84.6,84.79,28152.0
2022-08-01 12:00:00,84.79,84.79,84.63,84.66,37266.0,84.79,84.79,84.63,84.66,37266.0
2022-08-01 12:05:00,84.71,84.8,84.67,84.77,8544.0,84.71,84.8,84.67,84.77,8544.0
2022-08-01 12:10:00,84.79,84.85,84.49,84.57,17490.0,84.79,84.85,84.49,84.57,17490.0
2022-08-01 12:15:00,84.61,84.74,84.61,84.62,10500.0,84.61,84.74,84.61,84.62,10500.0
2022-08-01 12:20:00,84.63,84.75,84.58,84.71,13386.0,84.63,84.75,84.58,84.71,13386.0
2022-08-01 12:25:00,84.71,85.02,84.67,84.98,35376.0,84.71,85.02,84.67,84.98,35376.0
2022-08-01 12:30:00,84.94,84.94,84.76,84.79,10152.0,84.94,84.94,84.76,84.79,10152.0
2022-08-01 12:35:00,84.87,84.87,84.63,84.68,14424.0,84.87,84.87,84.63,84.68,14424.0
2022-08-01 12:40:00,84.62,84.68,84.56,84.63,9600.0,84.62,84.68,84.56,84.63,9600.0
2022-08-01 12:45:00,84.64,84.81,84.52,84.56,31278.0,84.64,84.81,84.52,84.56,31278.0
2022-08-01 12:50:00,84.55,84.63,84.47,84.63,11940.0,84.55,84.63,84.47,84.63,11940.0
2022-08-01 12:55:00,84.57,84.6,84.41,84.57,21396.0,84.57,84.6,84.41,84.57,21396.0
2022-08-01 13:00:00,84.54,84.62,84.39,84.39,11400.0,84.54,84.62,84.39,84.39,11400.0
2022-08-01 13:05:00,84.39,84.63,84.39,84.63,9918.0,84.39,84.63,84.39,84.63,9918.0
2022-08-01 13:10:00,84.6,84.7,84.5,84.7,17112.0,84.6,84.7,84.5,84.7,17112.0
2022-08-01 13:15:00,84.74,84.87,84.62,84.63,49668.0,84.74,84.87,84.62,84.63,49668.0
2022-08-01 13:20:00,84.56,84.87,84.56,84.83,19872.0,84.56,84.87,84.56,84.83,19872.0
2022-08-01 13:25:00,84.86,84.94,84.67,84.67,18102.0,84.86,84.94,84.67,84.67,18102.0
2022-08-01 13:30:00,84.67,84.8,84.62,84.79,19362.0,84.67,84.8,84.62,84.79,19362.0
2022-08-01 13:35:00,84.76,84.88,84.73,84.88,14820.0,84.76,84.88,84.73,84.88,14820.0
2022-08-01 13:40:00,84.89,84.92,84.71,84.72,93438.0,84.89,84.92,84.71,84.72,93438.0
2022-08-01 13:45:00,84.72,84.72,84.47,84.64,18834.0,84.72,84.72,84.47,84.64,18834.0
2022-08-01 13:50:00,84.63,84.69,84.63,84.65,5430.0,84.63,84.69,84.63,84.65,5430.0
2022-08-01 13:55:00,84.66,84.68,84.59,84.61,7116.0,84.66,84.68,84.59,84.61,7116.0
2022-08-01 14:00:00,84.6,84.66,84.54,84.65,75990.0,84.6,84.66,84.54,84.65,75990.0
2022-08-01 14:05:00,84.6,84.61,84.55,84.59,15150.0,84.6,84.61,84.55,84.59,15150.0
2022-08-01 14:10:00,84.55,84.55,84.38,84.44,80124.0,84.55,84.55,84.38,84.44,80124.0
2022-08-01 14:15:00,84.42,84.5,84.37,84.38,34860.0,84.42,84.5,84.37,84.38,34860.0
2022-08-01 14:20:00,84.33,84.64,84.32,84.61,36984.0,84.33,84.64,84.32,84.61,36984.0
2022-08-01 14:25:00,84.64,84.65,84.54,84.61,22680.0,84.64,84.65,84.54,84.61,22680.0
2022-08-01 14:30:00,84.61,84.9,84.61,84.9,47082.0,84.61,84.9,84.61,84.9,47082.0
2022-08-01 14:35:00,84.88,84.88,84.71,84.78,35424.0,84.88,84.88,84.71,84.78,35424.0
2022-08-01 14:40:00,84.76,84.82,84.6,84.6,38310.0,84.76,84.82,84.6,84.6,38310.0
2022-08-01 14:45:00,84.61,84.68,84.55,84.56,13410.0,84.61,84.68,84.55,84.56,13410.0
2022-08-01 14:50:00,84.54,84.72,84.54,84.72,4200.0,84.54,84.72,84.54,84.72,4200.0
2022-08-01 14:55:00,84.76,84.91,84.66,84.79,14118.0,84.76,84.91,84.66,84.79,14118.0
2022-08-01 15:00:00,84.82,84.82,84.67,84.72,6600.0,84.82,84.82,84.67,84.72,6600.0
2022-08-01 15:05:00,84.68,84.81,84.68,84.81,9300.0,84.68,84.81,84.68,84.81,9300.0
2022-08-01 15:10:00,84.75,84.76,84.64,84.76,9408.0,84.75,84.76,84.64,84.76,9408.0
2022-08-01 15:15:00,84.72,84.81,84.7,84.74,27732.0,84.72,84.81,84.7,84.74,27732.0
2022-08-01 15:20:00,84.74,84.78,84.51,84.59,27846.0,84.74,84.78,84.51,84.59,27846.0
2022-08-01 15:25:00,84.58,84.63,84.51,84.59,22236.0,84.58,84.63,84.51,84.59,22236.0
2022-08-01 15:30:00,84.57,84.74,84.57,84.71,35058.0,84.57,84.74,84.57,84.71,35058.0
2022-08-01 15:35:00,84.7,84.88,84.7,84.85,35400.0,84.7,84.88,84.7,84.85,35400.0
2022-08-01 15:40:00,84.88,84.92,84.77,84.86,41214.0,84.88,84.92,84.77,84.86,41214.0
2022-08-01 15:45:00,84.87,85.03,84.82,85.0,78852.0,84.87,85.03,84.82,85.0,78852.0
2022-08-01 15:50:00,85.04,85.15,84.72,84.72,147240.0,85.04,85.15,84.72,84.72,147240.0
2022-08-01 15:55:00,84.72,84.72,84.49,84.66,306300.0,84.72,84.72,84.49,84.66,306300.0
2022-08-02 09:30:00,83.72,84.77,83.67,84.6,148716.0,83.72,84.77,83.67,84.6,148716.0
2022-08-02 09:35:00,84.86,85.27,84.7,84.96,70380.0,84.86,85.27,84.7,84.96,70380.0
2022-08-02 09:40:00,85.26,85.35,84.93,85.0,88896.0,85.26,85.35,84.93,85.0,88896.0
2022-08-02 09:45:00,85.09,85.55,85.0,85.25,110670.0,85.09,85.55,85.0,85.25,110670.0
2022-08-02 09:50:00,85.37,85.46,84.95,85.15,58764.0,85.37,85.46,84.95,85.15,58764.0
2022-08-02 09:55:00,85.06,85.43,84.82,85.14,52368.0,85.06,85.43,84.82,85.14,52368.0
2022-08-02 10:00:00,85.09,85.16,84.75,84.75,52830.0,85.09,85.16,84.75,84.75,52830.0
2022-08-02 10:05:00,84.75,84.86,84.46,84.48,39810.0,84.75,84.86,84.46,84.48,39810.0
2022-08-02 10:10:00,84.37,84.76,84.19,84.66,30960.0,84.37,84.76,84.19,84.66,30960.0
2022-08-02 10:15:00,84.73,84.74,84.55,84.59,23832.0,84.73,84.74,84.55,84.59,23832.0
2022-08-02 10:20:00,84.58,84.58,84.3,84.5,37440.0,84.58,84.58,84.3,84.5,37440.0
2022-08-02 10:25:00,84.47,84.72,84.33,84.69,51072.0,84.47,84.72,84.33,84.69,51072.0
2022-08-02 10:30:00,84.77,84.87,84.63,84.7,64860.0,84.77,84.87,84.63,84.7,64860.0
2022-08-02 10:35:00,84.64,84.92,84.61,84.88,60924.0,84.64,84.92,84.61,84.88,60924.0
2022-08-02 10:40:00,84.8,84.91,84.65,84.87,53286.0,84.8,84.91,84.65,84.87,53286.0
2022-08-02 10:45:00,84.86,85.0,84.65,84.97,26982.0,84.86,85.0,84.65,84.97,26982.0
2022-08-02 10:50:00,84.97,85.76,84.96,85.76,196368.0,84.97,85.76,84.96,85.76,196368.0
2022-08-02 10:55:00,85.76,85.76,85.32,85.46,140580.0,85.76,85.76,85.32,85.46,140580.0
2022-08-02 11:00:00,85.58,85.59,85.32,85.46,37992.0,85.58,85.59,85.32,85.46,37992.0
2022-08-02 11:05:00,85.47,85.58,85.33,85.33,37128.0,85.47,85.58,85.33,85.33,37128.0
2022-08-02 11:10:00,85.26,85.36,85.17,85.19,29142.0,85.26,85.36,85.17,85.19,29142.0
2022-08-02 11:15:00,85.16,85.27,85.14,85.22,18600.0,85.16,85.27,85.14,85.22,18600.0
2022-08-02 11:20:00,85.2,85.2,85.05,85.19,31698.0,85.2,85.2,85.05,85.19,31698.0
2022-08-02 11:25:00,85.16,85.3,85.14,85.21,17370.0,85.16,85.3,85.14,85.21,17370.0
2022-08-02 11:30:00,85.25,85.25,84.97,85.11,37320.0,85.25,85.25,84.97,85.11,37320.0
2022-08-02 11:35:00,85.11,85.39,85.07,85.35,24636.0,85.11,85.39,85.07,85.35,24636.0
2022-08-02 11:40:00,85.35,85.62,85.31,85.6,17220.0,85.35,85.62,85.31,85.6,17220.0
2022-08-02 11:45:00,85.58,85.67,85.45,85.55,20364.0,85.58,85.67,85.45,85.55,20364.0
2022-08-02 11:50:00,85.51,85.61,85.48,85.57,12972.0,85.51,85.61,85.48,85.57,12972.0
2022-08-02 11:55:00,85.51,85.65,85.49,85.53,22938.0,85.51,85.65,85.49,85.53,22938.0
2022-08-02 12:00:00,85.63,85.81,85.58,85.77,20982.0,85.63,85.81,85.58,85.77,20982.0
2022-08-02 12:05:00,85.67,85.75,85.63,85.66,9600.0,85.67,85.75,85.63,85.66,9600.0
2022-08-02 12:10:00,85.64,85.9,85.58,85.86,59754.0,85.64,85.9,85.58,85.86,59754.0
2022-08-02 12:15:00,85.92,86.23,85.92,86.21,25908.0,85.92,86.23,85.92,86.21,25908.0
2022-08-02 12:20:00,86.22,86.39,86.19,86.23,66948.0,86.22,86.39,86.19,86.23,66948.0
2022-08-02 12:25:00,86.28,86.33,86.13,86.33,30942.0,86.28,86.33,86.13,86.33,30942.0
2022-08-02 12:30:00,86.3,86.3,86.13,86.19,31152.0,86.3,86.3,86.13,86.19,31152.0
2022-08-02 12:35:00,86.23,86.41,86.17,86.41,23202.0,86.23,86.41,86.17,86.41,23202.0
2022-08-02 12:40:00,86.3,86.33,86.23,86.28,19038.0,86.3,86.33,86.23,86.28,19038.0
2022-08-02 12:45:00,86.21,86.35,86.19,86.33,19266.0,86.21,86.35,86.19,86.33,19266.0
2022-08-02 12:50:00,86.36,86.36,86.26,86.26,10140.0,86.36,86.36,86.26,86.26,10140.0
2022-08-02 12:55:00,86.29,86.36,86.24,86.27,28908.0,86.29,86.36,86.24,86.27,28908.0
2022-08-02 13:00:00,86.23,86.26,86.09,86.18,27600.0,86.23,86.26,86.09,86.18,27600.0
2022-08-02 13:05:00,86.1,86.26,85.96,86.15,25098.0,86.1,86.26,85.96,86.15,25098.0
2022-08-02 13:10:00,86.11,86.29,86.09,86.12,30480.0,86.11,86.29,86.09,86.12,30480.0
2022-08-02 13:15:00,86.04,86.15,86.02,86.14,13374.0,86.04,86.15,86.02,86.14,13374.0
2022-08-02 13:20:00,86.15,86.15,85.9,85.9,15000.0,86.15,86.15,85.9,85.9,15000.0
2022-08-02 13:25:00,85.91,86.01,85.69,85.7,34062.0,85.91,86.01,85.69,85.7,34062.0
2022-08-02 13:30:00,85.67,85.67,85.37,85.37,30096.0,85.67,85.67,85.37,85.37,30096.0
2022-08-02 13:35:00,85.31,85.49,85.19,85.34,26352.0,85.31,85.49,85.19,85.34,26352.0
2022-08-02 13:40:00,85.24,85.32,85.21,85.3,14364.0,85.24,85.32,85.21,85.3,14364.0
2022-08-02 13:45:00,85.28,85.28,84.98,85.21,42930.0,85.28,85.28,84.98,85.21,42930.0
2022-08-02 13:50:00,85.16,85.27,85.14,85.17,20088.0,85.16,85.27,85.14,85.17,20088.0
2022-08-02 13:55:00,85.14,85.26,85.13,85.26,13482.0,85.14,85.26,85.13,85.26,13482.0
2022-08-02 14:00:00,85.16,85.25,85.14,85.24,28224.0,85.16,85.25,85.14,85.24,28224.0
2022-08-02 14:05:00,85.25,85.38,85.25,85.38,8046.0,85.25,85.38,85.25,85.38,8046.0
2022-08-02 14:10:00,85.4,85.49,85.35,85.46,19536.0,85.4,85.49,85.35,85.46,19536.0
2022-08-02 14:15:00,85.46,85.55,85.46,85.48,12900.0,85.46,85.55,85.46,85.48,12900.0
2022-08-02 14:20:00,85.45,85.72,85.45,85.72,20082.0,85.45,85.72,85.45,85.72,20082.0
2022-08-02 14:25:00,85.73,85.77,85.58,85.77,16302.0,85.73,85.77,85.58,85.77,16302.0
2022-08-02 14:30:00,85.76,85.79,85.65,85.71,92436.0,85.76,85.79,85.65,85.71,92436.0
2022-08-02 14:35:00,85.71,85.71,85.57,85.6,14142.0,85.71,85.71,85.57,85.6,14142.0
2022-08-02 14:40:00,85.64,85.71,85.57,85.61,21354.0,85.64,85.71,85.57,85.61,21354.0
2022-08-02 14:45:00,85.55,85.69,85.46,85.66,21648.0,85.55,85.69,85.46,85.66,21648.0
2022-08-02 14:50:00,85.7,85.7,85.47,85.66,20232.0,85.7,85.7,85.47,85.66,20232.0
2022-08-02 14:55:00,85.69,85.69,85.41,85.48,24600.0,85.69,85.69,85.41,85.48,24600.0
2022-08-02 15:00:00,85.5,85.59,85.46,85.52,17904.0,85.5,85.59,85.46,85.52,17904.0
2022-08-02 15:05:00,85.53,85.59,85.48,85.48,15492.0,85.53,85.59,85.48,85.48,15492.0
2022-08-02 15:10:00,85.54,85.57,85.44,85.57,12828.0,85.54,85.57,85.44,85.57,12828.0
2022-08-02 15:15:00,85.6,85.6,85.26,85.34,24594.0,85.6,85.6,85.26,85.34,24594.0
2022-08-02 15:20:00,85.31,85.42,85.29,85.38,16536.0,85.31,85.42,85.29,85.38,16536.0
2022-08-02 15:25:00,85.37,85.55,85.37,85.55,17202.0,85.37,85.55,85.37,85.55,17202.0
2022-08-02 15:30:00,85.55,85.55,85.37,85.5,38322.0,85.55,85.55,85.37,85.5,38322.0
2022-08-02 15:35:00,85.51,85.56,85.39,85.42,35112.0,85.51,85.56,85.39,85.42,35112.0
2022-08-02 15:40:00,85.38,85.46,85.29,85.46,48804.0,85.38,85.46,85.29,85.46,48804.0
2022-08-02 15:45:00,85.42,85.42,85.2,85.24,73902.0,85.42,85.42,85.2,85.24,73902.0
2022-08-02 15:50:00,85.29,85.43,85.13,85.2,111246.0,85.29,85.43,85.13,85.2,111246.0
2022-08-02 15:55:00,85.21,85.26,85.08,85.09,195654.0,85.21,85.26,85.08,85.09,195654.0
2022-08-03 09:30:00,86.39,87.02,86.04,86.75,132072.0,86.39,87.02,86.04,86.75,132072.0
2022-08-03 09:35:00,86.72,87.13,86.65,87.13,75858.0,86.72,87.13,86.65,87.13,75858.0
2022-08-03 09:40:00,87.06,87.42,86.99,87.28,85164.0,87.06,87.42,86.99,87.28,85164.0
2022-08-03 09:45:00,87.36,87.71,87.11,87.59,77352.0,87.36,87.71,87.11,87.59,77352.0
2022-08-03 09:50:00,87.67,87.68,87.16,87.5,48624.0,87.67,87.68,87.16,87.5,48624.0
2022-08-03 09:55:00,87.36,88.0,87.33,87.83,55116.0,87.36,88.0,87.33,87.83,55116.0
2022-08-03 10:00:00,87.77,87.95,87.66,87.87,27054.0,87.77,87.95,87.66,87.87,27054.0
2022-08-03 10:05:00,88.02,88.07,87.74,87.74,56118.0,88.02,88.07,87.74,87.74,56118.0
2022-08-03 10:10:00,87.67,87.71,87.33,87.42,42300.0,87.67,87.71,87.33,87.42,42300.0
2022-08-03 10:15:00,87.46,87.6,86.85,87.0,125382.0,87.46,87.6,86.85,87.0,125382.0
2022-08-03 10:20:00,87.07,87.08,86.68,86.68,33258.0,87.07,87.08,86.68,86.68,33258.0
2022-08-03 10:25:00,86.77,86.77,86.46,86.64,64620.0,86.77,86.77,86.46,86.64,64620.0
2022-08-03 10:30:00,86.62,86.65,86.25,86.45,30630.0,86.62,86.65,86.25,86.45,30630.0
2022-08-03 10:35:00,86.41,86.41,86.02,86.24,31836.0,86.41,86.41,86.02,86.24,31836.0
2022-08-03 10:40:00,86.29,86.44,86.19,86.39,20388.0,86.29,86.44,86.19,86.39,20388.0
2022-08-03 10:45:00,86.43,86.61,86.33,86.61,15654.0,86.43,86.61,86.33,86.61,15654.0
2022-08-03 10:50:00,86.56,86.71,86.5,86.52,20886.0,86.56,86.71,86.5,86.52,20886.0
2022-08-03 10:55:00,86.56,86.67,86.5,86.6,17880.0,86.56,86.67,86.5,86.6,17880.0
2022-08-03 11:00:00,86.67,86.67,86.58,86.62,14346.0,86.67,86.67,86.58,86.62,14346.0
2022-08-03 11:05:00,86.67,86.82,86.67,86.75,10380.0,86.67,86.82,86.67,86.75,10380.0
2022-08-03 11:10:00,86.75,86.96,86.71,86.83,21090.0,86.75,86.96,86.71,86.83,21090.0
2022-08-03 11:15:00,86.78,86.81,86.63,86.64,21180.0,86.78,86.81,86.63,86.64,21180.0
2022-08-03 11:20:00,86.67,86.71,86.58,86.71,33570.0,86.67,86.71,86.58,86.71,33570.0
2022-08-03 11:25:00,86.73,86.73,86.59,86.66,11628.0,86.73,86.73,86.59,86.66,11628.0
2022-08-03 11:30:00,86.58,86.64,86.46,86.56,30000.0,86.58,86.64,86.46,86.56,30000.0
2022-08-03 11:35:00,86.6,86.67,86.53,86.58,49680.0,86.6,86.67,86.53,86.58,49680.0
2022-08-03 11:40:00,86.6,86.88,86.6,86.84,16230.0,86.6,86.88,86.6,86.84,16230.0
2022-08-03 11:45:00,86.85,86.89,86.78,86.84,18000.0,86.85,86.89,86.78,86.84,18000.0
2022-08-03 11:50:00,86.88,86.9,86.8,86.9,20892.0,86.88,86.9,86.8,86.9,20892.0
2022-08-03 11:55:00,86.91,87.25,86.9,87.16,26970.0,86.91,87.25,86.9,87.16,26970.0
2022-08-03 12:00:00,87.13,87.29,87.13,87.27,13254.0,87.13,87.29,87.13,87.27,13254.0
2022-08-03 12:05:00,87.27,87.32,87.17,87.17,10200.0,87.27,87.32,87.17,87.17,10200.0
2022-08-03 12:10:00,87.14,87.19,87.01,87.19,25104.0,87.14,87.19,87.01,87.19,25104.0
2022-08-03 12:15:00,87.25,87.3,87.22,87.3,14364.0,87.25,87.3,87.22,87.3,14364.0
2022-08-03 12:20:00,87.3,87.43,87.28,87.43,22668.0,87.3,87.43,87.28,87.43,22668.0
2022-08-03 12:25:00,87.39,87.46,87.33,87.33,22608.0,87.39,87.46,87.33,87.33,22608.0
2022-08-03 12:30:00,87.33,87.46,87.32,87.4,36306.0,87.33,87.46,87.32,87.4,36306.0
2022-08-03 12:35:00,87.37,87.47,87.36,87.41,13800.0,87.37,87.47,87.36,87.41,13800.0
2022-08-03 12:40:00,87.43,87.61,87.43,87.61,22644.0,87.43,87.61,87.43,87.61,22644.0
2022-08-03 12:45:00,87.62,87.74,87.62,87.73,22320.0,87.62,87.74,87.62,87.73,22320.0
2022-08-03 12:50:00,87.7,87.83,87.63,87.66,17394.0,87.7,87.83,87.63,87.66,17394.0
2022-08-03 12:55:00,87.7,87.82,87.67,87.77,79374.0,87.7,87.82,87.67,87.77,79374.0
2022-08-03 13:00:00,87.78,87.78,87.7,87.77,35706.0,87.78,87.78,87.7,87.77,35706.0
2022-08-03 13:05:00,87.76,87.88,87.76,87.82,16500.0,87.76,87.88,87.76,87.82,16500.0
2022-08-03 13:10:00,87.86,87.89,87.78,87.84,12630.0,87.86,87.89,87.78,87.84,12630.0
2022-08-03 13:15:00,87.8,88.0,87.78,87.9,38064.0,87.8,88.0,87.78,87.9,38064.0
2022-08-03 13:20:00,87.89,88.05,87.84,87.98,54546.0,87.89,88.05,87.84,87.98,54546.0
2022-08-03 13:25:00,87.98,88.24,87.98,88.2,65580.0,87.98,88.24,87.98,88.2,65580.0
2022-08-03 13:30:00,88.2,88.25,88.2,88.25,18000.0,88.2,88.25,88.2,88.25,18000.0
2022-08-03 13:35:00,88.22,88.26,87.71,87.74,49512.0,88.22,88.26,87.71,87.74,49512.0
2022-08-03 13:40:00,87.74,87.84,87.72,87.78,20700.0,87.74,87.84,87.72,87.78,20700.0
2022-08-03 13:45:00,87.77,87.84,87.63,87.83,16470.0,87.77,87.84,87.63,87.83,16470.0
2022-08-03 13:50:00,87.85,87.89,87.77,87.77,18642.0,87.85,87.89,87.77,87.77,18642.0
2022-08-03 13:55:00,87.82,87.92,87.67,87.92,36888.0,87.82,87.92,87.67,87.92,36888.0
2022-08-03 14:00:00,87.85,87.85,87.69,87.81,9828.0,87.85,87.85,87.69,87.81,9828.0
2022-08-03 14:05:00,87.81,87.83,87.74,87.74,14094.0,87.81,87.83,87.74,87.74,14094.0
2022-08-03 14:10:00,87.77,87.87,87.73,87.79,14202.0,87.77,87.87,87.73,87.79,14202.0
2022-08-03 14:15:00,87.81,87.88,87.79,87.85,12750.0,87.81,87.88,87.79,87.85,12750.0
2022-08-03 14:20:00,87.9,87.93,87.85,87.93,10818.0,87.9,87.93,87.85,87.93,10818.0
2022-08-03 14:25:00,87.88,87.92,87.83,87.83,14400.0,87.88,87.92,87.83,87.83,14400.0
2022-08-03 14:30:00,87.83,87.85,87.8,87.8,20796.0,87.83,87.85,87.8,87.8,20796.0
2022-08-03 14:35:00,87.82,88.0,87.81,87.93,26304.0,87.82,88.0,87.81,87.93,26304.0
2022-08-03 14:40:00,88.0,88.0,87.79,87.85,15852.0,88.0,88.0,87.79,87.85,15852.0
2022-08-03 14:45:00,87.83,87.85,87.79,87.83,10158.0,87.83,87.85,87.79,87.83,10158.0
2022-08-03 14:50:00,87.76,87.77,87.67,87.74,11352.0,87.76,87.77,87.67,87.74,11352.0
2022-08-03 14:55:00,87.74,87.88,87.74,87.85,59592.0,87.74,87.88,87.74,87.85,59592.0
2022-08-03 15:00:00,87.83,88.02,87.79,87.96,37236.0,87.83,88.02,87.79,87.96,37236.0
2022-08-03 15:05:00,87.96,88.1,87.95,88.02,80370.0,87.96,88.1,87.95,88.02,80370.0
2022-08-03 15:10:00,88.01,88.1,87.95,88.03,51390.0,88.01,88.1,87.95,88.03,51390.0
2022-08-03 15:15:00,88.0,88.17,87.9,87.96,59328.0,88.0,88.17,87.9,87.96,59328.0
2022-08-03 15:20:00,87.98,88.15,87.94,88.09,40032.0,87.98,88.15,87.94,88.09,40032.0
2022-08-03 15:25:00,88.08,88.11,88.0,88.0,24030.0,88.08,88.11,88.0,88.0,24030.0
2022-08-03 15:30:00,87.99,87.99,87.89,87.95,28920.0,87.99,87.99,87.89,87.95,28920.0
2022-08-03 15:35:00,87.96,88.21,87.96,88.21,33252.0,87.96,88.21,87.96,88.21,33252.0
2022-08-03 15:40:00,88.21,88.39,88.19,88.34,92004.0,88.21,88.39,88.19,88.34,92004.0
2022-08-03 15:45:00,88.33,88.34,88.12,88.17,99174.0,88.33,88.34,88.12,88.17,99174.0
2022-08-03 15:50:00,88.18,88.28,88.1,88.1,137808.0,88.18,88.28,88.1,88.1,137808.0
2022-08-03 15:55:00,88.14,88.29,88.08,88.18,367362.0,88.14,88.29,88.08,88.18,367362.0
2022-08-04 09:30:00,85.12,85.67,82.37,82.67,696966.0,85.12,85.67,82.37,82.67,696966.0
2022-08-04 09:35:00,82.48,83.33,80.76,80.85,896658.0,82.48,83.33,80.76,80.85,896658.0
2022-08-04 09:40:00,80.92,82.58,80.68,82.33,497790.0,80.92,82.58,80.68,82.33,497790.0
2022-08-04 09:45:00,82.33,82.89,82.08,82.67,464466.0,82.33,82.89,82.08,82.67,464466.0
2022-08-04 09:50:00,82.6,83.0,82.33,82.39,310098.0,82.6,83.0,82.33,82.39,310098.0
2022-08-04 09:55:00,82.5,82.85,82.18,82.76,250908.0,82.5,82.85,82.18,82.76,250908.0
2022-08-04 10:00:00,82.77,83.13,82.67,82.95,241332.0,82.77,83.13,82.67,82.95,241332.0
2022-08-04 10:05:00,83.06,83.42,83.01,83.42,243624.0,83.06,83.42,83.01,83.42,243624.0
2022-08-04 10:10:00,83.37,83.72,83.31,83.72,161466.0,83.37,83.72,83.31,83.72,161466.0
2022-08-04 10:15:00,83.74,84.11,83.2,83.41,478662.0,83.74,84.11,83.2,83.41,478662.0
2022-08-04 10:20:00,83.41,83.68,82.73,82.97,308064.0,83.41,83.68,82.73,82.97,308064.0
2022-08-04 10:25:00,83.05,83.28,82.52,83.28,143796.0,83.05,83.28,82.52,83.28,143796.0
2022-08-04 10:30:00,83.28,83.43,82.5,82.51,126408.0,83.28,83.43,82.5,82.51,126408.0
2022-08-04 10:35:00,82.51,83.06,82.51,83.02,62934.0,82.51,83.06,82.51,83.02,62934.0
2022-08-04 10:40:00,82.98,83.14,82.8,82.87,46200.0,82.98,83.14,82.8,82.87,46200.0
2022-08-04 10:45:00,82.88,83.58,82.85,83.52,52992.0,82.88,83.58,82.85,83.52,52992.0
2022-08-04 10:50:00,83.51,83.61,83.2,83.2,70092.0,83.51,83.61,83.2,83.2,70092.0
2022-08-04 10:55:00,83.15,83.5,83.05,83.39,167604.0,83.15,83.5,83.05,83.39,167604.0
2022-08-04 11:00:00,83.44,83.63,83.12,83.13,80040.0,83.44,83.63,83.12,83.13,80040.0
2022-08-04 11:05:00,83.14,83.42,83.06,83.12,128814.0,83.14,83.42,83.06,83.12,128814.0
2022-08-04 11:10:00,83.12,83.26,82.54,82.65,73842.0,83.12,83.26,82.54,82.65,73842.0
2022-08-04 11:15:00,82.58,82.7,82.37,82.42,86844.0,82.58,82.7,82.37,82.42,86844.0
2022-08-04 11:20:00,82.61,82.91,82.59,82.59,41568.0,82.61,82.91,82.59,82.59,41568.0
2022-08-04 11:25:00,82.56,82.65,82.42,82.55,91908.0,82.56,82.65,82.42,82.55,91908.0
2022-08-04 11:30:00,82.6,82.66,82.28,82.28,66726.0,82.6,82.66,82.28,82.28,66726.0
2022-08-04 11:35:00,82.18,82.29,81.85,81.85,89736.0,82.18,82.29,81.85,81.85,89736.0
2022-08-04 11:40:00,81.9,82.33,81.9,82.33,42354.0,81.9,82.33,81.9,82.33,42354.0
2022-08-04 11:45:00,82.35,82.6,82.24,82.5,38430.0,82.35,82.6,82.24,82.5,38430.0
2022-08-04 11:50:00,82.5,82.86,82.5,82.76,66504.0,82.5,82.86,82.5,82.76,66504.0
2022-08-04 11:55:00,82.76,82.8,82.68,82.7,21798.0,82.76,82.8,82.68,82.7,21798.0
2022-08-04 12:00:00,82.73,82.75,82.33,82.4,47652.0,82.73,82.75,82.33,82.4,47652.0
2022-08-04 12:05:00,82.38,82.57,82.38,82.46,31890.0,82.38,82.57,82.38,82.46,31890.0
2022-08-04 12:10:00,82.47,82.58,82.37,82.38,63156.0,82.47,82.58,82.37,82.38,63156.0
2022-08-04 12:15:00,82.44,82.56,82.37,82.47,60954.0,82.44,82.56,82.37,82.47,60954.0
2022-08-04 12:20:00,82.45,82.8,82.42,82.77,40548.0,82.45,82.8,82.42,82.77,40548.0
2022-08-04 12:25:00,82.76,82.9,82.67,82.85,59004.0,82.76,82.9,82.67,82.85,59004.0
2022-08-04 12:30:00,82.91,82.93,82.8,82.84,47460.0,82.91,82.93,82.8,82.84,47460.0
2022-08-04 12:35:00,82.83,83.0,82.82,82.93,66426.0,82.83,83.0,82.82,82.93,66426.0
2022-08-04 12:40:00,82.92,82.92,82.55,82.63,115320.0,82.92,82.92,82.55,82.63,115320.0
2022-08-04 12:45:00,82.66,82.67,82.39,82.55,105150.0,82.66,82.67,82.39,82.55,105150.0
2022-08-04 12:50:00,82.5,82.7,82.5,82.69,40872.0,82.5,82.7,82.5,82.69,40872.0
2022-08-04 12:55:00,82.75,82.75,82.49,82.53,52212.0,82.75,82.75,82.49,82.53,52212.0
2022-08-04 13:00:00,82.55,82.61,82.48,82.48,47838.0,82.55,82.61,82.48,82.48,47838.0
2022-08-04 13:05:00,82.51,82.77,82.5,82.6,37278.0,82.51,82.77,82.5,82.6,37278.0
2022-08-04 13:10:00,82.65,82.65,82.52,82.57,21846.0,82.65,82.65,82.52,82.57,21846.0
2022-08-04 13:15:00,82.54,82.63,82.5,82.62,39390.0,82.54,82.63,82.5,82.62,39390.0
2022-08-04 13:20:00,82.59,82.75,82.57,82.74,52446.0,82.59,82.75,82.57,82.74,52446.0
2022-08-04 13:25:00,82.77,82.88,82.62,82.73,53448.0,82.77,82.88,82.62,82.73,53448.0
2022-08-04 13:30:00,82.68,82.77,82.66,82.75,11736.0,82.68,82.77,82.66,82.75,11736.0
2022-08-04 13:35:00,82.75,82.82,82.7,82.7,40122.0,82.75,82.82,82.7,82.7,40122.0
2022-08-04 13:40:00,82.71,82.81,82.62,82.64,36708.0,82.71,82.81,82.62,82.64,36708.0
2022-08-04 13:45:00,82.67,83.16,82.67,83.09,94266.0,82.67,83.16,82.67,83.09,94266.0
2022-08-04 13:50:00,83.05,83.17,82.91,83.12,49470.0,83.05,83.17,82.91,83.12,49470.0
2022-08-04 13:55:00,83.1,83.35,83.1,83.21,97032.0,83.1,83.35,83.1,83.21,97032.0
2022-08-04 14:00:00,83.26,83.38,83.21,83.24,64962.0,83.26,83.38,83.21,83.24,64962.0
2022-08-04 14:05:00,83.26,83.36,83.21,83.21,40866.0,83.26,83.36,83.21,83.21,40866.0
2022-08-04 14:10:00,83.25,83.28,83.1,83.24,57474.0,83.25,83.28,83.1,83.24,57474.0
2022-08-04 14:15:00,83.27,83.31,83.24,83.29,22284.0,83.27,83.31,83.24,83.29,22284.0
2022-08-04 14:20:00,83.32,83.34,83.29,83.32,27402.0,83.32,83.34,83.29,83.32,27402.0
2022-08-04 14:25:00,83.33,83.65,83.3,83.59,181614.0,83.33,83.65,83.3,83.59,181614.0
2022-08-04 14:30:00,83.59,83.77,83.55,83.61,76104.0,83.59,83.77,83.55,83.61,76104.0
2022-08-04 14:35:00,83.6,83.6,83.34,83.47,38784.0,83.6,83.6,83.34,83.47,38784.0
2022-08-04 14:40:00,83.5,83.5,83.32,83.42,96048.0,83.5,83.5,83.32,83.42,96048.0
2022-08-04 14:45:00,83.47,83.53,83.29,83.45,95022.0,83.47,83.53,83.29,83.45,95022.0
2022-08-04 14:50:00,83.47,83.84,83.47,83.62,88410.0,83.47,83.84,83.47,83.62,88410.0
2022-08-04 14:55:00,83.64,83.74,83.58,83.64,81978.0,83.64,83.74,83.58,83.64,81978.0
2022-08-04 15:00:00,83.63,83.74,83.58,83.64,49056.0,83.63,83.74,83.58,83.64,49056.0
2022-08-04 15:05:00,83.64,83.64,83.44,83.46,52230.0,83.64,83.64,83.44,83.46,52230.0
2022-08-04 15:10:00,83.47,83.81,83.44,83.67,45804.0,83.47,83.81,83.44,83.67,45804.0
2022-08-04 15:15:00,83.75,83.85,83.69,83.83,56142.0,83.75,83.85,83.69,83.83,56142.0
2022-08-04 15:20:00,83.81,83.81,83.52,83.52,49494.0,83.81,83.81,83.52,83.52,49494.0
2022-08-04 15:25:00,83.53,83.78,83.51,83.74,37188.0,83.53,83.78,83.51,83.74,37188.0
2022-08-04 15:30:00,83.75,83.83,83.67,83.67,22140.0,83.75,83.83,83.67,83.67,22140.0
2022-08-04 15:35:00,83.67,83.8,83.63,83.71,39030.0,83.67,83.8,83.63,83.71,39030.0
2022-08-04 15:40:00,83.72,83.72,83.55,83.55,37854.0,83.72,83.72,83.55,83.55,37854.0
2022-08-04 15:45:00,83.54,83.64,83.42,83.43,164316.0,83.54,83.64,83.42,83.43,164316.0
2022-08-04 15:50:00,83.48,83.67,83.48,83.67,184290.0,83.48,83.67,83.48,83.67,184290.0
2022-08-04 15:55:00,83.67,83.68,83.53,83.65,539466.0,83.67,83.68,83.53,83.65,539466.0
2022-08-05 09:30:00,82.86,83.67,82.57,83.05,262686.0,82.86,83.67,82.57,83.05,262686.0
2022-08-05 09:35:00,83.17,83.54,82.88,83.09,74268.0,83.17,83.54,82.88,83.09,74268.0
2022-08-05 09:40:00,82.93,82.94,81.91,81.96,115440.0,82.93,82.94,81.91,81.96,115440.0
2022-08-05 09:45:00,81.88,82.7,81.6,82.61,156990.0,81.88,82.7,81.6,82.61,156990.0
2022-08-05 09:50:00,82.39,82.5,82.11,82.14,97356.0,82.39,82.5,82.11,82.14,97356.0
2022-08-05 09:55:00,82.21,82.29,81.8,82.2,88278.0,82.21,82.29,81.8,82.2,88278.0
2022-08-05 10:00:00,82.3,82.48,82.09,82.25,67176.0,82.3,82.48,82.09,82.25,67176.0
2022-08-05 10:05:00,82.25,82.51,82.22,82.44,66714.0,82.25,82.51,82.22,82.44,66714.0
2022-08-05 10:10:00,82.48,83.28,82.33,83.18,85722.0,82.48,83.28,82.33,83.18,85722.0
2022-08-05 10:15:00,83.17,83.24,82.87,82.87,146922.0,83.17,83.24,82.87,82.87,146922.0
2022-08-05 10:20:00,82.87,83.19,82.87,83.03,81312.0,82.87,83.19,82.87,83.03,81312.0
2022-08-05 10:25:00,83.08,83.16,82.83,83.13,83838.0,83.08,83.16,82.83,83.13,83838.0
2022-08-05 10:30:00,83.14,83.38,82.96,83.13,76716.0,83.14,83.38,82.96,83.13,76716.0
2022-08-05 10:35:00,83.28,83.42,83.12,83.42,37938.0,83.28,83.42,83.12,83.42,37938.0
2022-08-05 10:40:00,83.36,83.46,83.1,83.24,36642.0,83.36,83.46,83.1,83.24,36642.0
2022-08-05 10:45:00,83.33,83.54,83.29,83.29,35460.0,83.33,83.54,83.29,83.29,35460.0
2022-08-05 10:50:00,83.28,83.32,82.92,82.92,65412.0,83.28,83.32,82.92,82.92,65412.0
2022-08-05 10:55:00,82.94,83.11,82.92,82.97,46008.0,82.94,83.11,82.92,82.97,46008.0
2022-08-05 11:00:00,82.91,82.92,82.64,82.75,71340.0,82.91,82.92,82.64,82.75,71340.0
2022-08-05 11:05:00,82.75,82.77,82.47,82.55,21738.0,82.75,82.77,82.47,82.55,21738.0
2022-08-05 11:10:00,82.54,82.61,82.3,82.36,39930.0,82.54,82.61,82.3,82.36,39930.0
2022-08-05 11:15:00,82.32,82.37,82.07,82.08,63348.0,82.32,82.37,82.07,82.08,63348.0
2022-08-05 11:20:00,82.1,82.14,81.58,81.7,140250.0,82.1,82.14,81.58,81.7,140250.0
2022-08-05 11:25:00,81.71,81.76,81.45,81.47,115368.0,81.71,81.76,81.45,81.47,115368.0
2022-08-05 11:30:00,81.5,81.67,81.43,81.62,100308.0,81.5,81.67,81.43,81.62,100308.0
2022-08-05 11:35:00,81.62,81.9,81.5,81.88,40200.0,81.62,81.9,81.5,81.88,40200.0
2022-08-05 11:40:00,81.87,81.87,81.5,81.57,41550.0,81.87,81.87,81.5,81.57,41550.0
2022-08-05 11:45:00,81.55,81.71,81.55,81.62,56574.0,81.55,81.71,81.55,81.62,56574.0
2022-08-05 11:50:00,81.67,81.76,81.52,81.55,86976.0,81.67,81.76,81.52,81.55,86976.0
2022-08-05 11:55:00,81.56,81.61,81.47,81.52,33366.0,81.56,81.61,81.47,81.52,33366.0
2022-08-05 12:00:00,81.52,81.77,81.52,81.77,42834.0,81.52,81.77,81.52,81.77,42834.0
2022-08-05 12:05:00,81.71,81.77,81.56,81.67,35466.0,81.71,81.77,81.56,81.67,35466.0
2022-08-05 12:10:00,81.67,81.76,81.64,81.72,21378.0,81.67,81.76,81.64,81.72,21378.0
2022-08-05 12:15:00,81.71,81.95,81.71,81.91,29598.0,81.71,81.95,81.71,81.91,29598.0
2022-08-05 12:20:00,81.89,81.89,81.7,81.75,33156.0,81.89,81.89,81.7,81.75,33156.0
2022-08-05 12:25:00,81.78,81.98,81.78,81.92,43446.0,81.78,81.98,81.78,81.92,43446.0
2022-08-05 12:30:00,81.89,81.95,81.59,81.7,46770.0,81.89,81.95,81.59,81.7,46770.0
2022-08-05 12:35:00,81.75,81.93,81.74,81.79,22896.0,81.75,81.93,81.74,81.79,22896.0
2022-08-05 12:40:00,81.85,82.15,81.85,82.15,32292.0,81.85,82.15,81.85,82.15,32292.0
2022-08-05 12:45:00,82.1,82.3,82.06,82.3,21516.0,82.1,82.3,82.06,82.3,21516.0
2022-08-05 12:50:00,82.26,82.34,82.2,82.32,23538.0,82.26,82.34,82.2,82.32,23538.0
2022-08-05 12:55:00,82.29,82.46,82.24,82.46,18108.0,82.29,82.46,82.24,82.46,18108.0
2022-08-05 13:00:00,82.47,82.47,82.27,82.44,26562.0,82.47,82.47,82.27,82.44,26562.0
2022-08-05 13:05:00,82.5,82.57,82.46,82.54,30474.0,82.5,82.57,82.46,82.54,30474.0
2022-08-05 13:10:00,82.57,82.81,82.55,82.8,38748.0,82.57,82.81,82.55,82.8,38748.0
2022-08-05 13:15:00,82.76,82.78,82.58,82.67,47052.0,82.76,82.78,82.58,82.67,47052.0
2022-08-05 13:20:00,82.65,82.81,82.58,82.73,90276.0,82.65,82.81,82.58,82.73,90276.0
2022-08-05 13:25:00,82.77,82.8,82.72,82.72,14400.0,82.77,82.8,82.72,82.72,14400.0
2022-08-05 13:30:00,82.78,83.06,82.78,83.06,33528.0,82.78,83.06,82.78,83.06,33528.0
2022-08-05 13:35:00,83.0,83.08,82.98,83.03,27552.0,83.0,83.08,82.98,83.03,27552.0
2022-08-05 13:40:00,83.07,83.13,83.05,83.07,16296.0,83.07,83.13,83.05,83.07,16296.0
2022-08-05 13:45:00,83.05,83.06,82.83,82.89,98304.0,83.05,83.06,82.83,82.89,98304.0
2022-08-05 13:50:00,82.85,82.88,82.79,82.79,16482.0,82.85,82.88,82.79,82.79,16482.0
2022-08-05 13:55:00,82.72,82.94,82.52,82.94,31290.0,82.72,82.94,82.52,82.94,31290.0
2022-08-05 14:00:00,82.94,83.0,82.85,82.93,35124.0,82.94,83.0,82.85,82.93,35124.0
2022-08-05 14:05:00,82.92,82.97,82.85,82.9,12600.0,82.92,82.97,82.85,82.9,12600.0
2022-08-05 14:10:00,82.87,82.89,82.76,82.78,13962.0,82.87,82.89,82.76,82.78,13962.0
2022-08-05 14:15:00,82.81,83.04,82.81,82.99,24312.0,82.81,83.04,82.81,82.99,24312.0
2022-08-05 14:20:00,83.03,83.09,82.97,82.97,17514.0,83.03,83.09,82.97,82.97,17514.0
2022-08-05 14:25:00,83.02,83.02,82.8,82.83,20958.0,83.02,83.02,82.8,82.83,20958.0
2022-08-05 14:30:00,82.79,83.0,82.75,83.0,146148.0,82.79,83.0,82.75,83.0,146148.0
2022-08-05 14:35:00,83.0,83.03,82.93,82.94,17226.0,83.0,83.03,82.93,82.94,17226.0
2022-08-05 14:40:00,82.98,83.06,82.93,83.04,34272.0,82.98,83.06,82.93,83.04,34272.0
2022-08-05 14:45:00,83.08,83.08,82.97,82.97,13800.0,83.08,83.08,82.97,82.97,13800.0
2022-08-05 14:50:00,82.97,82.97,82.77,82.77,22248.0,82.97,82.97,82.77,82.77,22248.0
2022-08-05 14:55:00,82.71,82.77,82.67,82.77,14556.0,82.71,82.77,82.67,82.77,14556.0
2022-08-05 15:00:00,82.8,82.92,82.8,82.92,30558.0,82.8,82.92,82.8,82.92,30558.0
2022-08-05 15:05:00,82.92,82.96,82.87,82.89,19224.0,82.92,82.96,82.87,82.89,19224.0
2022-08-05 15:10:00,82.87,83.0,82.86,82.95,13458.0,82.87,83.0,82.86,82.95,13458.0
2022-08-05 15:15:00,82.95,83.05,82.92,83.0,32424.0,82.95,83.05,82.92,83.0,32424.0
2022-08-05 15:20:00,82.98,83.02,82.92,82.92,32130.0,82.98,83.02,82.92,82.92,32130.0
2022-08-05 15:25:00,82.95,83.05,82.91,83.05,18672.0,82.95,83.05,82.91,83.05,18672.0
2022-08-05 15:30:00,83.02,83.13,82.99,83.1,164724.0,83.02,83.13,82.99,83.1,164724.0
2022-08-05 15:35:00,83.14,83.14,83.0,83.02,37326.0,83.14,83.14,83.0,83.02,37326.0
2022-08-05 15:40:00,83.04,83.25,83.01,83.16,63858.0,83.04,83.25,83.01,83.16,63858.0
2022-08-05 15:45:00,83.16,83.31,83.1,83.27,53220.0,83.16,83.31,83.1,83.27,53220.0
2022-08-05 15:50:00,83.29,83.46,83.23,83.44,134202.0,83.29,83.46,83.23,83.44,134202.0
2022-08-05 15:55:00,83.45,83.59,83.45,83.55,274260.0,83.45,83.59,83.45,83.55,274260.0
2022-08-08 09:30:00,83.87,84.34,83.43,83.97,104226.0,83.87,84.34,83.43,83.97,104226.0
2022-08-08 09:35:00,84.07,84.43,83.67,84.43,69918.0,84.07,84.43,83.67,84.43,69918.0
2022-08-08 09:40:00,84.43,84.94,84.43,84.85,48378.0,84.43,84.94,84.43,84.85,48378.0
2022-08-08 09:45:00,84.77,85.16,84.52,85.03,72042.0,84.77,85.16,84.52,85.03,72042.0
2022-08-08 09:50:00,85.11,85.49,84.84,84.84,85944.0,85.11,85.49,84.84,84.84,85944.0
2022-08-08 09:55:00,84.99,85.29,84.83,85.01,72078.0,84.99,85.29,84.83,85.01,72078.0
2022-08-08 10:00:00,84.97,85.44,84.9,85.4,105024.0,84.97,85.44,84.9,85.4,105024.0
2022-08-08 10:05:00,85.34,85.4,85.06,85.22,34854.0,85.34,85.4,85.06,85.22,34854.0
2022-08-08 10:10:00,85.26,85.4,85.05,85.14,48450.0,85.26,85.4,85.05,85.14,48450.0
2022-08-08 10:15:00,85.15,85.16,84.89,85.04,41454.0,85.15,85.16,84.89,85.04,41454.0
2022-08-08 10:20:00,84.98,85.48,84.9,85.32,167502.0,84.98,85.48,84.9,85.32,167502.0
2022-08-08 10:25:00,85.2,85.22,84.83,84.99,35904.0,85.2,85.22,84.83,84.99,35904.0
2022-08-08 10:30:00,84.99,85.27,84.98,85.14,37560.0,84.99,85.27,84.98,85.14,37560.0
2022-08-08 10:35:00,85.18,85.2,84.95,84.98,44688.0,85.18,85.2,84.95,84.98,44688.0
2022-08-08 10:40:00,85.02,85.13,84.9,85.13,38160.0,85.02,85.13,84.9,85.13,38160.0
2022-08-08 10:45:00,85.12,85.12,84.73,84.8,73512.0,85.12,85.12,84.73,84.8,73512.0
2022-08-08 10:50:00,84.93,85.21,84.93,85.21,14934.0,84.93,85.21,84.93,85.21,14934.0
2022-08-08 10:55:00,85.25,85.49,85.25,85.39,65442.0,85.25,85.49,85.25,85.39,65442.0
2022-08-08 11:00:00,85.34,85.76,85.34,85.71,75192.0,85.34,85.76,85.34,85.71,75192.0
2022-08-08 11:05:00,85.69,85.78,85.6,85.78,75360.0,85.69,85.78,85.6,85.78,75360.0
2022-08-08 11:10:00,85.76,85.92,85.73,85.76,39750.0,85.76,85.92,85.73,85.76,39750.0
2022-08-08 11:15:00,85.8,85.89,85.68,85.85,17550.0,85.8,85.89,85.68,85.85,17550.0
2022-08-08 11:20:00,85.83,85.96,85.79,85.83,42816.0,85.83,85.96,85.79,85.83,42816.0
2022-08-08 11:25:00,85.75,85.79,85.55,85.55,35424.0,85.75,85.79,85.55,85.55,35424.0
2022-08-08 11:30:00,85.55,85.73,85.55,85.64,58506.0,85.55,85.73,85.55,85.64,58506.0
2022-08-08 11:35:00,85.65,85.66,85.13,85.15,24660.0,85.65,85.66,85.13,85.15,24660.0
2022-08-08 11:40:00,84.96,85.08,84.69,84.77,70044.0,84.96,85.08,84.69,84.77,70044.0
2022-08-08 11:45:00,84.73,84.76,84.49,84.58,22536.0,84.73,84.76,84.49,84.58,22536.0
2022-08-08 11:50:00,84.6,85.01,84.6,85.01,112782.0,84.6,85.01,84.6,85.01,112782.0
2022-08-08 11:55:00,84.94,85.0,84.73,84.77,86418.0,84.94,85.0,84.73,84.77,86418.0
2022-08-08 12:00:00,84.73,84.83,84.72,84.74,31866.0,84.73,84.83,84.72,84.74,31866.0
2022-08-08 12:05:00,84.68,84.72,84.49,84.49,14712.0,84.68,84.72,84.49,84.49,14712.0
2022-08-08 12:10:00,84.51,84.55,84.32,84.38,39090.0,84.51,84.55,84.32,84.38,39090.0
2022-08-08 12:15:00,84.39,84.43,84.1,84.26,60768.0,84.39,84.43,84.1,84.26,60768.0
2022-08-08 12:20:00,84.33,84.41,84.22,84.38,37566.0,84.33,84.41,84.22,84.38,37566.0
2022-08-08 12:25:00,84.38,84.41,84.02,84.07,31140.0,84.38,84.41,84.02,84.07,31140.0
2022-08-08 12:30:00,84.04,84.17,84.0,84.17,14400.0,84.04,84.17,84.0,84.17,14400.0
2022-08-08 12:35:00,84.25,84.35,84.09,84.35,44214.0,84.25,84.35,84.09,84.35,44214.0
2022-08-08 12:40:00,84.27,84.4,84.15,84.35,70020.0,84.27,84.4,84.15,84.35,70020.0
2022-08-08 12:45:00,84.3,84.46,84.28,84.38,23472.0,84.3,84.46,84.28,84.38,23472.0
2022-08-08 12:50:00,84.39,84.39,84.35,84.38,3570.0,84.39,84.39,84.35,84.38,3570.0
2022-08-08 12:55:00,84.35,84.35,84.21,84.31,5700.0,84.35,84.35,84.21,84.31,5700.0
2022-08-08 13:00:00,84.26,84.26,84.14,84.15,10410.0,84.26,84.26,84.14,84.15,10410.0
2022-08-08 13:05:00,84.17,84.33,84.12,84.21,26082.0,84.17,84.33,84.12,84.21,26082.0
2022-08-08 13:10:00,84.17,84.32,84.13,84.3,27246.0,84.17,84.32,84.13,84.3,27246.0
2022-08-08 13:15:00,84.32,84.5,84.21,84.21,17160.0,84.32,84.5,84.21,84.21,17160.0
2022-08-08 13:20:00,84.08,84.08,83.97,84.05,4200.0,84.08,84.08,83.97,84.05,4200.0
2022-08-08 13:25:00,84.13,84.24,84.13,84.18,10200.0,84.13,84.24,84.13,84.18,10200.0
2022-08-08 13:30:00,84.09,84.33,84.09,84.21,19698.0,84.09,84.33,84.09,84.21,19698.0
2022-08-08 13:35:00,84.22,84.24,84.09,84.14,9000.0,84.22,84.24,84.09,84.14,9000.0
2022-08-08 13:40:00,84.25,84.39,84.25,84.38,6780.0,84.25,84.39,84.25,84.38,6780.0
2022-08-08 13:45:00,84.36,84.43,84.19,84.19,15360.0,84.36,84.43,84.19,84.19,15360.0
2022-08-08 13:50:00,84.23,84.34,84.23,84.26,7686.0,84.23,84.34,84.23,84.26,7686.0
2022-08-08 13:55:00,84.38,84.62,84.35,84.56,25434.0,84.38,84.62,84.35,84.56,25434.0
2022-08-08 14:00:00,84.56,84.58,84.26,84.26,13926.0,84.56,84.58,84.26,84.26,13926.0
2022-08-08 14:05:00,84.07,84.31,83.99,84.31,7200.0,84.07,84.31,83.99,84.31,7200.0
2022-08-08 14:10:00,84.25,84.27,84.19,84.19,2400.0,84.25,84.27,84.19,84.19,2400.0
2022-08-08 14:15:00,84.16,84.21,84.06,84.19,11400.0,84.16,84.21,84.06,84.19,11400.0
2022-08-08 14:20:00,84.23,84.29,84.23,84.27,1800.0,84.23,84.29,84.23,84.27,1800.0
2022-08-08 14:25:00,84.22,84.3,84.2,84.2,10980.0,84.22,84.3,84.2,84.2,10980.0
2022-08-08 14:30:00,84.23,84.27,84.13,84.21,7200.0,84.23,84.27,84.13,84.21,7200.0
2022-08-08 14:35:00,84.16,84.18,84.08,84.18,38400.0,84.16,84.18,84.08,84.18,38400.0
2022-08-08 14:40:00,84.17,84.26,84.17,84.23,8574.0,84.17,84.26,84.17,84.23,8574.0
2022-08-08 14:45:00,84.24,84.35,84.24,84.31,3804.0,84.24,84.35,84.24,84.31,3804.0
2022-08-08 14:50:00,84.28,84.3,84.13,84.13,6000.0,84.28,84.3,84.13,84.13,6000.0
2022-08-08 14:55:00,84.23,84.37,84.19,84.32,23154.0,84.23,84.37,84.19,84.32,23154.0
2022-08-08 15:00:00,84.29,84.29,84.17,84.2,13890.0,84.29,84.29,84.17,84.2,13890.0
2022-08-08 15:05:00,84.19,84.23,84.11,84.13,16476.0,84.19,84.23,84.11,84.13,16476.0
2022-08-08 15:10:00,84.08,84.11,84.01,84.1,9636.0,84.08,84.11,84.01,84.1,9636.0
2022-08-08 15:15:00,84.12,84.16,84.0,84.16,18000.0,84.12,84.16,84.0,84.16,18000.0
2022-08-08 15:20:00,84.12,84.29,84.08,84.19,26760.0,84.12,84.29,84.08,84.19,26760.0
2022-08-08 15:25:00,84.19,84.25,84.11,84.15,19050.0,84.19,84.25,84.11,84.15,19050.0
2022-08-08 15:30:00,84.1,84.13,83.98,84.03,48906.0,84.1,84.13,83.98,84.03,48906.0
2022-08-08 15:35:00,83.99,84.0,83.8,83.95,79494.0,83.99,84.0,83.8,83.95,79494.0
2022-08-08 15:40:00,84.02,84.08,83.96,84.0,71934.0,84.02,84.08,83.96,84.0,71934.0
2022-08-08 15:45:00,83.98,83.98,83.86,83.88,112884.0,83.98,83.98,83.86,83.88,112884.0
2022-08-08 15:50:00,83.88,84.07,83.57,83.59,205752.0,83.88,84.07,83.57,83.59,205752.0
2022-08-08 15:55:00,83.61,83.63,83.33,83.51,463512.0,83.61,83.63,83.33,83.51,463512.0
2022-08-09 09:30:00,83.12,83.32,82.7,82.93,136974.0,83.12,83.32,82.7,82.93,136974.0
2022-08-09 09:35:00,82.74,82.75,82.2,82.55,79812.0,82.74,82.75,82.2,82.55,79812.0
2022-08-09 09:40:00,82.48,83.41,82.36,83.4,66852.0,82.48,83.41,82.36,83.4,66852.0
2022-08-09 09:45:00,83.5,83.55,82.97,83.11,58656.0,83.5,83.55,82.97,83.11,58656.0
2022-08-09 09:50:00,83.02,83.13,82.72,82.78,36672.0,83.02,83.13,82.72,82.78,36672.0
2022-08-09 09:55:00,82.72,82.76,82.38,82.6,63648.0,82.72,82.76,82.38,82.6,63648.0
2022-08-09 10:00:00,82.63,82.63,82.23,82.3,43374.0,82.63,82.63,82.23,82.3,43374.0
2022-08-09 10:05:00,82.23,82.34,82.0,82.34,65274.0,82.23,82.34,82.0,82.34,65274.0
2022-08-09 10:10:00,82.24,82.83,82.21,82.61,73632.0,82.24,82.83,82.21,82.61,73632.0
2022-08-09 10:15:00,82.51,82.56,82.24,82.42,121200.0,82.51,82.56,82.24,82.42,121200.0
2022-08-09 10:20:00,82.46,82.53,82.22,82.36,32742.0,82.46,82.53,82.22,82.36,32742.0
2022-08-09 10:25:00,82.36,83.0,82.3,82.92,19200.0,82.36,83.0,82.3,82.92,19200.0
2022-08-09 10:30:00,82.88,83.0,82.64,83.0,91392.0,82.88,83.0,82.64,83.0,91392.0
2022-08-09 10:35:00,82.96,83.21,82.82,83.21,71010.0,82.96,83.21,82.82,83.21,71010.0
2022-08-09 10:40:00,83.16,83.17,82.75,82.78,52590.0,83.16,83.17,82.75,82.78,52590.0
2022-08-09 10:45:00,82.77,82.9,82.68,82.8,94644.0,82.77,82.9,82.68,82.8,94644.0
2022-08-09 10:50:00,82.86,83.16,82.84,82.91,26214.0,82.86,83.16,82.84,82.91,26214.0
2022-08-09 10:55:00,82.89,83.0,82.71,82.87,52998.0,82.89,83.0,82.71,82.87,52998.0
2022-08-09 11:00:00,82.79,82.79,82.38,82.38,67608.0,82.79,82.79,82.38,82.38,67608.0
2022-08-09 11:05:00,82.42,82.75,82.37,82.74,131562.0,82.42,82.75,82.37,82.74,131562.0
2022-08-09 11:10:00,82.74,83.2,82.73,83.17,18432.0,82.74,83.2,82.73,83.17,18432.0
2022-08-09 11:15:00,83.2,83.59,83.2,83.59,6426.0,83.2,83.59,83.2,83.59,6426.0
2022-08-09 11:20:00,83.54,83.54,83.32,83.39,59052.0,83.54,83.54,83.32,83.39,59052.0
2022-08-09 11:25:00,83.32,83.52,83.32,83.45,10392.0,83.32,83.52,83.32,83.45,10392.0
2022-08-09 11:30:00,83.36,83.48,83.19,83.19,35808.0,83.36,83.48,83.19,83.19,35808.0
2022-08-09 11:35:00,83.18,83.25,83.17,83.17,7794.0,83.18,83.25,83.17,83.17,7794.0
2022-08-09 11:40:00,83.15,83.32,83.15,83.19,12990.0,83.15,83.32,83.15,83.19,12990.0
2022-08-09 11:45:00,83.22,83.31,83.21,83.24,21030.0,83.22,83.31,83.21,83.24,21030.0
2022-08-09 11:50:00,83.21,83.39,83.14,83.39,71232.0,83.21,83.39,83.14,83.39,71232.0
2022-08-09 11:55:00,83.39,83.39,83.04,83.04,48306.0,83.39,83.39,83.04,83.04,48306.0
2022-08-09 12:00:00,83.06,83.13,82.98,83.13,48576.0,83.06,83.13,82.98,83.13,48576.0
2022-08-09 12:05:00,83.17,83.32,83.1,83.15,22848.0,83.17,83.32,83.1,83.15,22848.0
2022-08-09 12:10:00,83.13,83.16,83.03,83.06,15270.0,83.13,83.16,83.03,83.06,15270.0
2022-08-09 12:15:00,83.03,83.22,83.0,83.21,15660.0,83.03,83.22,83.0,83.21,15660.0
2022-08-09 12:20:00,83.22,83.32,83.19,83.2,55110.0,83.22,83.32,83.19,83.2,55110.0
2022-08-09 12:25:00,83.23,83.23,83.13,83.13,11238.0,83.23,83.23,83.13,83.13,11238.0
2022-08-09 12:30:00,83.11,83.24,83.08,83.19,17772.0,83.11,83.24,83.08,83.19,17772.0
2022-08-09 12:35:00,83.21,83.38,83.2,83.35,33342.0,83.21,83.38,83.2,83.35,33342.0
2022-08-09 12:40:00,83.39,83.39,83.11,83.14,24546.0,83.39,83.39,83.11,83.14,24546.0
2022-08-09 12:45:00,83.13,83.19,83.07,83.19,47592.0,83.13,83.19,83.07,83.19,47592.0
2022-08-09 12:50:00,83.16,83.21,83.1,83.19,14196.0,83.16,83.21,83.1,83.19,14196.0
2022-08-09 12:55:00,83.19,83.19,83.1,83.14,18792.0,83.19,83.19,83.1,83.14,18792.0
2022-08-09 13:00:00,83.21,83.32,83.13,83.27,28830.0,83.21,83.32,83.13,83.27,28830.0
2022-08-09 13:05:00,83.28,83.33,83.19,83.23,17550.0,83.28,83.33,83.19,83.23,17550.0
2022-08-09 13:10:00,83.23,83.36,83.23,83.35,17634.0,83.23,83.36,83.23,83.35,17634.0
2022-08-09 13:15:00,83.35,83.47,83.3,83.39,12714.0,83.35,83.47,83.3,83.39,12714.0
2022-08-09 13:20:00,83.44,83.5,83.38,83.5,15468.0,83.44,83.5,83.38,83.5,15468.0
2022-08-09 13:25:00,83.56,83.64,83.5,83.52,10416.0,83.56,83.64,83.5,83.52,10416.0
2022-08-09 13:30:00,83.61,83.75,83.52,83.7,97266.0,83.61,83.75,83.52,83.7,97266.0
2022-08-09 13:35:00,83.7,83.7,83.29,83.49,122826.0,83.7,83.7,83.29,83.49,122826.0
2022-08-09 13:40:00,83.58,83.61,83.5,83.6,19956.0,83.58,83.61,83.5,83.6,19956.0
2022-08-09 13:45:00,83.59,83.88,83.58,83.88,14802.0,83.59,83.88,83.58,83.88,14802.0
2022-08-09 13:50:00,83.89,84.05,83.87,84.02,19374.0,83.89,84.05,83.87,84.02,19374.0
2022-08-09 13:55:00,84.02,84.14,83.97,84.04,20460.0,84.02,84.14,83.97,84.04,20460.0
2022-08-09 14:00:00,84.03,84.13,84.02,84.02,11670.0,84.03,84.13,84.02,84.02,11670.0
2022-08-09 14:05:00,84.02,84.04,83.91,83.95,21264.0,84.02,84.04,83.91,83.95,21264.0
2022-08-09 14:10:00,83.91,83.98,83.9,83.98,14400.0,83.91,83.98,83.9,83.98,14400.0
2022-08-09 14:15:00,83.93,83.93,83.77,83.77,18492.0,83.93,83.93,83.77,83.77,18492.0
2022-08-09 14:20:00,83.83,83.9,83.74,83.83,13482.0,83.83,83.9,83.74,83.83,13482.0
2022-08-09 14:25:00,83.83,83.9,83.77,83.87,15816.0,83.83,83.9,83.77,83.87,15816.0
2022-08-09 14:30:00,83.88,83.9,83.78,83.82,14442.0,83.88,83.9,83.78,83.82,14442.0
2022-08-09 14:35:00,83.78,83.88,83.75,83.76,37158.0,83.78,83.88,83.75,83.76,37158.0
2022-08-09 14:40:00,83.77,83.79,83.66,83.75,30144.0,83.77,83.79,83.66,83.75,30144.0
2022-08-09 14:45:00,83.76,83.8,83.65,83.77,35892.0,83.76,83.8,83.65,83.77,35892.0
2022-08-09 14:50:00,83.75,83.89,83.75,83.81,41214.0,83.75,83.89,83.75,83.81,41214.0
2022-08-09 14:55:00,83.73,83.91,83.73,83.83,56400.0,83.73,83.91,83.73,83.83,56400.0
2022-08-09 15:00:00,83.83,83.86,83.75,83.81,16140.0,83.83,83.86,83.75,83.81,16140.0
2022-08-09 15:05:00,83.8,83.83,83.76,83.8,29544.0,83.8,83.83,83.76,83.8,29544.0
2022-08-09 15:10:00,83.8,83.85,83.58,83.59,38406.0,83.8,83.85,83.58,83.59,38406.0
2022-08-09 15:15:00,83.59,83.65,83.5,83.64,25500.0,83.59,83.65,83.5,83.64,25500.0
2022-08-09 15:20:00,83.73,83.77,83.66,83.77,40578.0,83.73,83.77,83.66,83.77,40578.0
2022-08-09 15:25:00,83.75,83.82,83.73,83.76,34212.0,83.75,83.82,83.73,83.76,34212.0
2022-08-09 15:30:00,83.77,83.94,83.74,83.85,41106.0,83.77,83.94,83.74,83.85,41106.0
2022-08-09 15:35:00,83.85,83.85,83.54,83.59,61326.0,83.85,83.85,83.54,83.59,61326.0
2022-08-09 15:40:00,83.59,83.69,83.55,83.66,45954.0,83.59,83.69,83.55,83.66,45954.0
2022-08-09 15:45:00,83.65,83.67,83.45,83.52,86436.0,83.65,83.67,83.45,83.52,86436.0
2022-08-09 15:50:00,83.57,83.62,83.3,83.38,242514.0,83.57,83.62,83.3,83.38,242514.0
2022-08-09 15:55:00,83.38,83.6,83.35,83.35,454626.0,83.38,83.6,83.35,83.35,454626.0
2022-08-10 09:30:00,85.79,86.57,85.37,86.25,162186.0,85.79,86.57,85.37,86.25,162186.0
2022-08-10 09:35:00,86.16,86.26,85.35,85.5,116376.0,86.16,86.26,85.35,85.5,116376.0
2022-08-10 09:40:00,85.55,86.05,85.33,85.94,80946.0,85.55,86.05,85.33,85.94,80946.0
2022-08-10 09:45:00,86.0,86.37,85.83,86.37,87000.0,86.0,86.37,85.83,86.37,87000.0
2022-08-10 09:50:00,86.42,86.83,86.11,86.39,173676.0,86.42,86.83,86.11,86.39,173676.0
2022-08-10 09:55:00,86.54,86.83,86.39,86.67,40776.0,86.54,86.83,86.39,86.67,40776.0
2022-08-10 10:00:00,86.69,86.85,86.5,86.61,117060.0,86.69,86.85,86.5,86.61,117060.0
2022-08-10 10:05:00,86.67,86.83,86.52,86.52,71220.0,86.67,86.83,86.52,86.52,71220.0
2022-08-10 10:10:00,86.46,86.49,85.89,85.9,20286.0,86.46,86.49,85.89,85.9,20286.0
2022-08-10 10:15:00,85.9,85.98,85.71,85.71,43080.0,85.9,85.98,85.71,85.71,43080.0
2022-08-10 10:20:00,85.52,85.88,85.42,85.8,30480.0,85.52,85.88,85.42,85.8,30480.0
2022-08-10 10:25:00,85.83,86.1,85.83,86.04,23796.0,85.83,86.1,85.83,86.04,23796.0
2022-08-10 10:30:00,86.04,86.09,85.94,86.04,16794.0,86.04,86.09,85.94,86.04,16794.0
2022-08-10 10:35:00,85.98,86.04,85.9,85.92,23088.0,85.98,86.04,85.9,85.92,23088.0
2022-08-10 10:40:00,86.0,86.25,86.0,86.17,20826.0,86.0,86.25,86.0,86.17,20826.0
2022-08-10 10:45:00,86.15,86.39,86.14,86.34,23802.0,86.15,86.39,86.14,86.34,23802.0
2022-08-10 10:50:00,86.32,86.49,86.19,86.43,27366.0,86.32,86.49,86.19,86.43,27366.0
2022-08-10 10:55:00,86.51,86.67,86.44,86.67,51540.0,86.51,86.67,86.44,86.67,51540.0
2022-08-10 11:00:00,86.67,86.82,86.53,86.71,90972.0,86.67,86.82,86.53,86.71,90972.0
2022-08-10 11:05:00,86.75,86.85,86.68,86.85,28038.0,86.75,86.85,86.68,86.85,28038.0
2022-08-10 11:10:00,86.82,86.92,86.69,86.91,156312.0,86.82,86.92,86.69,86.91,156312.0
2022-08-10 11:15:00,86.84,86.84,86.61,86.71,12024.0,86.84,86.84,86.61,86.71,12024.0
2022-08-10 11:20:00,86.7,86.71,86.48,86.65,24738.0,86.7,86.71,86.48,86.65,24738.0
2022-08-10 11:25:00,86.67,86.71,86.6,86.66,15828.0,86.67,86.71,86.6,86.66,15828.0
2022-08-10 11:30:00,86.68,86.77,86.68,86.68,8010.0,86.68,86.77,86.68,86.68,8010.0
2022-08-10 11:35:00,86.69,86.75,86.65,86.75,19800.0,86.69,86.75,86.65,86.75,19800.0
2022-08-10 11:40:00,86.74,86.84,86.7,86.84,27168.0,86.74,86.84,86.7,86.84,27168.0
2022-08-10 11:45:00,86.91,86.96,86.82,86.89,16812.0,86.91,86.96,86.82,86.89,16812.0
2022-08-10 11:50:00,86.88,86.98,86.83,86.94,15048.0,86.88,86.98,86.83,86.94,15048.0
2022-08-10 11:55:00,86.93,86.95,86.85,86.85,6984.0,86.93,86.95,86.85,86.85,6984.0
2022-08-10 12:00:00,86.87,86.88,86.69,86.71,13314.0,86.87,86.88,86.69,86.71,13314.0
2022-08-10 12:05:00,86.69,86.69,86.57,86.57,9774.0,86.69,86.69,86.57,86.57,9774.0
2022-08-10 12:10:00,86.5,86.75,86.5,86.72,32922.0,86.5,86.75,86.5,86.72,32922.0
2022-08-10 12:15:00,86.69,86.75,86.5,86.59,20112.0,86.69,86.75,86.5,86.59,20112.0
2022-08-10 12:20:00,86.58,86.62,86.46,86.62,26100.0,86.58,86.62,86.46,86.62,26100.0
2022-08-10 12:25:00,86.52,86.72,86.51,86.71,21318.0,86.52,86.72,86.51,86.71,21318.0
2022-08-10 12:30:00,86.67,86.73,86.66,86.73,8982.0,86.67,86.73,86.66,86.73,8982.0
2022-08-10 12:35:00,86.73,86.73,86.54,86.54,15636.0,86.73,86.73,86.54,86.54,15636.0
2022-08-10 12:40:00,86.54,86.57,86.33,86.33,6600.0,86.54,86.57,86.33,86.33,6600.0
2022-08-10 12:45:00,86.37,86.5,86.34,86.44,16824.0,86.37,86.5,86.34,86.44,16824.0
2022-08-10 12:50:00,86.37,86.5,86.33,86.5,15330.0,86.37,86.5,86.33,86.5,15330.0
2022-08-10 12:55:00,86.5,86.56,86.47,86.51,9600.0,86.5,86.56,86.47,86.51,9600.0
2022-08-10 13:00:00,86.49,86.56,86.45,86.54,17064.0,86.49,86.56,86.45,86.54,17064.0
2022-08-10 13:05:00,86.55,86.66,86.55,86.66,3600.0,86.55,86.66,86.55,86.66,3600.0
2022-08-10 13:10:00,86.62,86.76,86.62,86.75,13716.0,86.62,86.76,86.62,86.75,13716.0
2022-08-10 13:15:00,86.76,86.83,86.72,86.72,18024.0,86.76,86.83,86.72,86.72,18024.0
2022-08-10 13:20:00,86.71,86.81,86.7,86.81,17388.0,86.71,86.81,86.7,86.81,17388.0
2022-08-10 13:25:00,86.77,86.8,86.61,86.75,36684.0,86.77,86.8,86.61,86.75,36684.0
2022-08-10 13:30:00,86.75,86.87,86.75,86.86,51588.0,86.75,86.87,86.75,86.86,51588.0
2022-08-10 13:35:00,86.89,86.98,86.88,86.97,15720.0,86.89,86.98,86.88,86.97,15720.0
2022-08-10 13:40:00,86.94,87.01,86.94,87.0,45708.0,86.94,87.01,86.94,87.0,45708.0
2022-08-10 13:45:00,87.0,87.22,87.0,87.21,17406.0,87.0,87.22,87.0,87.21,17406.0
2022-08-10 13:50:00,87.23,87.26,87.21,87.23,31974.0,87.23,87.26,87.21,87.23,31974.0
2022-08-10 13:55:00,87.23,87.32,87.05,87.06,14736.0,87.23,87.32,87.05,87.06,14736.0
2022-08-10 14:00:00,87.11,87.12,87.06,87.12,13800.0,87.11,87.12,87.06,87.12,13800.0
2022-08-10 14:05:00,87.1,87.13,87.03,87.04,11730.0,87.1,87.13,87.03,87.04,11730.0
2022-08-10 14:10:00,86.96,87.02,86.94,86.96,12240.0,86.96,87.02,86.94,86.96,12240.0
2022-08-10 14:15:00,86.94,86.94,86.77,86.82,12600.0,86.94,86.94,86.77,86.82,12600.0
2022-08-10 14:20:00,86.79,86.82,86.64,86.69,33900.0,86.79,86.82,86.64,86.69,33900.0
2022-08-10 14:25:00,86.73,86.77,86.69,86.75,17178.0,86.73,86.77,86.69,86.75,17178.0
2022-08-10 14:30:00,86.75,86.79,86.67,86.73,22764.0,86.75,86.79,86.67,86.73,22764.0
2022-08-10 14:35:00,86.8,86.83,86.69,86.76,12000.0,86.8,86.83,86.69,86.76,12000.0
2022-08-10 14:40:00,86.78,86.88,86.73,86.87,15204.0,86.78,86.88,86.73,86.87,15204.0
2022-08-10 14:45:00,86.88,86.94,86.72,86.75,24666.0,86.88,86.94,86.72,86.75,24666.0
2022-08-10 14:50:00,86.68,86.79,86.67,86.73,17136.0,86.68,86.79,86.67,86.73,17136.0
2022-08-10 14:55:00,86.71,86.75,86.66,86.73,13200.0,86.71,86.75,86.66,86.73,13200.0
2022-08-10 15:00:00,86.72,86.77,86.62,86.77,16770.0,86.72,86.77,86.62,86.77,16770.0
2022-08-10 15:05:00,86.77,86.83,86.7,86.79,16176.0,86.77,86.83,86.7,86.79,16176.0
2022-08-10 15:10:00,86.78,86.85,86.78,86.85,13164.0,86.78,86.85,86.78,86.85,13164.0
2022-08-10 15:15:00,86.82,86.86,86.8,86.82,18984.0,86.82,86.86,86.8,86.82,18984.0
2022-08-10 15:20:00,86.82,86.97,86.81,86.96,13980.0,86.82,86.97,86.81,86.96,13980.0
2022-08-10 15:25:00,86.96,86.97,86.86,86.89,34104.0,86.96,86.97,86.86,86.89,34104.0
2022-08-10 15:30:00,86.86,87.0,86.83,86.95,30408.0,86.86,87.0,86.83,86.95,30408.0
2022-08-10 15:35:00,86.93,86.96,86.72,86.88,54066.0,86.93,86.96,86.72,86.88,54066.0
2022-08-10 15:40:00,86.89,87.08,86.88,87.01,47238.0,86.89,87.08,86.88,87.01,47238.0
2022-08-10 15:45:00,87.01,87.13,86.96,87.08,51546.0,87.01,87.13,86.96,87.08,51546.0
2022-08-10 15:50:00,87.09,87.15,86.96,87.04,115794.0,87.09,87.15,86.96,87.04,115794.0
2022-08-10 15:55:00,87.03,87.03,86.83,86.93,299232.0,87.03,87.03,86.83,86.93,299232.0
2022-08-11 09:30:00,88.33,89.52,88.05,89.31,509820.0,88.33,89.52,88.05,89.31,509820.0
2022-08-11 09:35:00,89.31,89.47,88.63,88.63,128490.0,89.31,89.47,88.63,88.63,128490.0
2022-08-11 09:40:00,88.59,88.61,88.11,88.21,147366.0,88.59,88.61,88.11,88.21,147366.0
2022-08-11 09:45:00,88.16,88.64,88.12,88.36,55860.0,88.16,88.64,88.12,88.36,55860.0
2022-08-11 09:50:00,88.23,88.74,88.23,88.61,56340.0,88.23,88.74,88.23,88.61,56340.0
2022-08-11 09:55:00,88.51,88.69,88.42,88.57,66642.0,88.51,88.69,88.42,88.57,66642.0
2022-08-11 10:00:00,88.6,88.95,88.6,88.95,81864.0,88.6,88.95,88.6,88.95,81864.0
2022-08-11 10:05:00,88.98,89.02,88.62,88.74,110424.0,88.98,89.02,88.62,88.74,110424.0
2022-08-11 10:10:00,88.78,88.87,88.67,88.71,60288.0,88.78,88.87,88.67,88.71,60288.0
2022-08-11 10:15:00,88.8,88.92,88.64,88.64,56100.0,88.8,88.92,88.64,88.64,56100.0
2022-08-11 10:20:00,88.69,88.7,88.33,88.37,91614.0,88.69,88.7,88.33,88.37,91614.0
2022-08-11 10:25:00,88.36,88.36,87.91,88.03,61800.0,88.36,88.36,87.91,88.03,61800.0
2022-08-11 10:30:00,87.94,88.02,87.73,87.79,57006.0,87.94,88.02,87.73,87.79,57006.0
2022-08-11 10:35:00,87.82,87.96,87.69,87.85,39450.0,87.82,87.96,87.69,87.85,39450.0
2022-08-11 10:40:00,87.95,87.95,87.39,87.65,52368.0,87.95,87.95,87.39,87.65,52368.0
2022-08-11 10:45:00,87.6,87.61,87.25,87.6,94332.0,87.6,87.61,87.25,87.6,94332.0
2022-08-11 10:50:00,87.58,87.91,87.58,87.91,56886.0,87.58,87.91,87.58,87.91,56886.0
2022-08-11 10:55:00,87.89,88.11,87.7,87.7,48402.0,87.89,88.11,87.7,87.7,48402.0
2022-08-11 11:00:00,87.75,87.87,87.71,87.73,15294.0,87.75,87.87,87.71,87.73,15294.0
2022-08-11 11:05:00,87.8,87.84,87.49,87.62,36600.0,87.8,87.84,87.49,87.62,36600.0
2022-08-11 11:10:00,87.62,87.62,87.33,87.33,42084.0,87.62,87.62,87.33,87.33,42084.0
2022-08-11 11:15:00,87.34,87.56,86.89,86.9,65394.0,87.34,87.56,86.89,86.9,65394.0
2022-08-11 11:20:00,86.93,87.2,86.85,87.06,150060.0,86.93,87.2,86.85,87.06,150060.0
2022-08-11 11:25:00,87.07,87.1,86.92,87.08,68166.0,87.07,87.1,86.92,87.08,68166.0
2022-08-11 11:30:00,87.07,87.07,86.84,86.86,41088.0,87.07,87.07,86.84,86.86,41088.0
2022-08-11 11:35:00,86.85,87.0,86.85,86.9,18846.0,86.85,87.0,86.85,86.9,18846.0
2022-08-11 11:40:00,86.89,87.01,86.89,86.98,24942.0,86.89,87.01,86.89,86.98,24942.0
2022-08-11 11:45:00,86.95,86.95,86.54,86.58,70974.0,86.95,86.95,86.54,86.58,70974.0
2022-08-11 11:50:00,86.55,86.77,86.43,86.68,40968.0,86.55,86.77,86.43,86.68,40968.0
2022-08-11 11:55:00,86.71,86.85,86.64,86.77,19980.0,86.71,86.85,86.64,86.77,19980.0
2022-08-11 12:00:00,86.73,86.8,86.59,86.67,19908.0,86.73,86.8,86.59,86.67,19908.0
2022-08-11 12:05:00,86.66,86.68,86.34,86.37,25434.0,86.66,86.68,86.34,86.37,25434.0
2022-08-11 12:10:00,86.39,86.49,86.32,86.48,48366.0,86.39,86.49,86.32,86.48,48366.0
2022-08-11 12:15:00,86.51,86.57,86.42,86.57,27468.0,86.51,86.57,86.42,86.57,27468.0
2022-08-11 12:20:00,86.57,86.57,86.43,86.43,14742.0,86.57,86.57,86.43,86.43,14742.0
2022-08-11 12:25:00,86.43,86.49,86.39,86.48,12438.0,86.43,86.49,86.39,86.48,12438.0
2022-08-11 12:30:00,86.65,86.75,86.64,86.67,16290.0,86.65,86.75,86.64,86.67,16290.0
2022-08-11 12:35:00,86.62,86.68,86.6,86.67,24276.0,86.62,86.68,86.6,86.67,24276.0
2022-08-11 12:40:00,86.64,86.71,86.64,86.71,5100.0,86.64,86.71,86.64,86.71,5100.0
2022-08-11 12:45:00,86.65,86.65,86.51,86.54,9774.0,86.65,86.65,86.51,86.54,9774.0
2022-08-11 12:50:00,86.64,86.67,86.62,86.67,1800.0,86.64,86.67,86.62,86.67,1800.0
2022-08-11 12:55:00,86.58,86.73,86.58,86.61,13164.0,86.58,86.73,86.58,86.61,13164.0
2022-08-11 13:00:00,86.64,86.64,86.39,86.39,10800.0,86.64,86.64,86.39,86.39,10800.0
2022-08-11 13:05:00,86.39,86.41,86.3,86.35,16230.0,86.39,86.41,86.3,86.35,16230.0
2022-08-11 13:10:00,86.36,86.49,86.35,86.49,5430.0,86.36,86.49,86.35,86.49,5430.0
2022-08-11 13:15:00,86.51,86.71,86.51,86.68,14964.0,86.51,86.71,86.51,86.68,14964.0
2022-08-11 13:20:00,86.69,86.75,86.63,86.69,18810.0,86.69,86.75,86.63,86.69,18810.0
2022-08-11 13:25:00,86.69,86.69,86.53,86.59,8898.0,86.69,86.69,86.53,86.59,8898.0
2022-08-11 13:30:00,86.65,86.65,86.52,86.54,6000.0,86.65,86.65,86.52,86.54,6000.0
2022-08-11 13:35:00,86.54,86.73,86.54,86.67,4500.0,86.54,86.73,86.54,86.67,4500.0
2022-08-11 13:40:00,86.69,86.77,86.67,86.71,12282.0,86.69,86.77,86.67,86.71,12282.0
2022-08-11 13:45:00,86.7,86.72,86.6,86.7,9936.0,86.7,86.72,86.6,86.7,9936.0
2022-08-11 13:50:00,86.63,86.63,86.4,86.5,14526.0,86.63,86.63,86.4,86.5,14526.0
2022-08-11 13:55:00,86.51,86.54,86.47,86.51,4950.0,86.51,86.54,86.47,86.51,4950.0
2022-08-11 14:00:00,86.56,86.56,86.46,86.51,6798.0,86.56,86.56,86.46,86.51,6798.0
2022-08-11 14:05:00,86.36,86.4,86.27,86.39,11226.0,86.36,86.4,86.27,86.39,11226.0
2022-08-11 14:10:00,86.39,86.4,86.05,86.11,50706.0,86.39,86.4,86.05,86.11,50706.0
2022-08-11 14:15:00,86.01,86.08,85.88,86.01,32880.0,86.01,86.08,85.88,86.01,32880.0
2022-08-11 14:20:00,86.07,86.17,85.97,86.11,12600.0,86.07,86.17,85.97,86.11,12600.0
2022-08-11 14:25:00,86.09,86.1,85.9,86.1,18666.0,86.09,86.1,85.9,86.1,18666.0
2022-08-11 14:30:00,86.08,86.08,85.93,85.94,12636.0,86.08,86.08,85.93,85.94,12636.0
2022-08-11 14:35:00,86.0,86.07,85.97,85.99,8652.0,86.0,86.07,85.97,85.99,8652.0
2022-08-11 14:40:00,85.95,86.05,85.89,85.99,9438.0,85.95,86.05,85.89,85.99,9438.0
2022-08-11 14:45:00,85.92,85.93,85.85,85.88,9696.0,85.92,85.93,85.85,85.88,9696.0
2022-08-11 14:50:00,85.91,85.91,85.6,85.6,16944.0,85.91,85.91,85.6,85.6,16944.0
2022-08-11 14:55:00,85.68,85.79,85.58,85.7,8130.0,85.68,85.79,85.58,85.7,8130.0
2022-08-11 15:00:00,85.73,85.73,85.6,85.63,20976.0,85.73,85.73,85.6,85.63,20976.0
2022-08-11 15:05:00,85.63,85.64,85.4,85.53,40062.0,85.63,85.64,85.4,85.53,40062.0
2022-08-11 15:10:00,85.56,85.63,85.49,85.63,29886.0,85.56,85.63,85.49,85.63,29886.0
2022-08-11 15:15:00,85.59,85.81,85.59,85.81,11310.0,85.59,85.81,85.59,85.81,11310.0
2022-08-11 15:20:00,85.8,86.06,85.8,85.88,17532.0,85.8,86.06,85.8,85.88,17532.0
2022-08-11 15:25:00,85.93,86.07,85.93,86.07,7080.0,85.93,86.07,85.93,86.07,7080.0
2022-08-11 15:30:00,86.07,86.13,85.98,86.11,27192.0,86.07,86.13,85.98,86.11,27192.0
2022-08-11 15:35:00,86.13,86.13,85.89,85.89,30372.0,86.13,86.13,85.89,85.89,30372.0
2022-08-11 15:40:00,85.88,85.98,85.83,85.96,38166.0,85.88,85.98,85.83,85.96,38166.0
2022-08-11 15:45:00,85.98,85.98,85.75,85.92,66888.0,85.98,85.98,85.75,85.92,66888.0
2022-08-11 15:50:00,85.89,86.09,85.82,86.02,86328.0,85.89,86.09,85.82,86.02,86328.0
2022-08-11 15:55:00,86.0,86.1,85.92,86.08,163566.0,86.0,86.1,85.92,86.08,163566.0
2022-08-12 09:30:00,88.02,88.27,87.5,87.84,186258.0,88.02,88.27,87.5,87.84,186258.0
2022-08-12 09:35:00,87.87,88.0,87.17,87.5,88302.0,87.87,88.0,87.17,87.5,88302.0
2022-08-12 09:40:00,87.44,87.87,87.44,87.76,30084.0,87.44,87.87,87.44,87.76,30084.0
2022-08-12 09:45:00,87.71,87.91,87.26,87.36,98100.0,87.71,87.91,87.26,87.36,98100.0
2022-08-12 09:50:00,87.36,87.69,87.25,87.4,38046.0,87.36,87.69,87.25,87.4,38046.0
2022-08-12 09:55:00,87.47,87.76,87.37,87.76,9756.0,87.47,87.76,87.37,87.76,9756.0
2022-08-12 10:00:00,87.65,87.65,87.17,87.61,26610.0,87.65,87.65,87.17,87.61,26610.0
2022-08-12 10:05:00,87.5,87.52,87.21,87.39,55320.0,87.5,87.52,87.21,87.39,55320.0
2022-08-12 10:10:00,87.42,87.76,87.42,87.61,35718.0,87.42,87.76,87.42,87.61,35718.0
2022-08-12 10:15:00,87.65,88.0,87.65,87.99,19194.0,87.65,88.0,87.65,87.99,19194.0
2022-08-12 10:20:00,87.88,87.93,87.7,87.76,40230.0,87.88,87.93,87.7,87.76,40230.0
2022-08-12 10:25:00,87.66,87.8,87.62,87.74,13398.0,87.66,87.8,87.62,87.74,13398.0
2022-08-12 10:30:00,87.74,87.94,87.69,87.81,9744.0,87.74,87.94,87.69,87.81,9744.0
2022-08-12 10:35:00,87.94,88.05,87.87,87.89,24384.0,87.94,88.05,87.87,87.89,24384.0
2022-08-12 10:40:00,87.84,87.85,87.73,87.82,11598.0,87.84,87.85,87.73,87.82,11598.0
2022-08-12 10:45:00,87.89,87.89,87.42,87.42,23400.0,87.89,87.89,87.42,87.42,23400.0
2022-08-12 10:50:00,87.5,87.87,87.5,87.87,16398.0,87.5,87.87,87.5,87.87,16398.0
2022-08-12 10:55:00,87.96,88.0,87.85,87.89,14166.0,87.96,88.0,87.85,87.89,14166.0
2022-08-12 11:00:00,87.88,88.0,87.87,87.93,41658.0,87.88,88.0,87.87,87.93,41658.0
2022-08-12 11:05:00,87.9,87.98,87.76,87.79,19194.0,87.9,87.98,87.76,87.79,19194.0
2022-08-12 11:10:00,87.76,87.81,87.67,87.71,29928.0,87.76,87.81,87.67,87.71,29928.0
2022-08-12 11:15:00,87.68,87.77,87.62,87.77,35694.0,87.68,87.77,87.62,87.77,35694.0
2022-08-12 11:20:00,87.76,87.81,87.66,87.81,25800.0,87.76,87.81,87.66,87.81,25800.0
2022-08-12 11:25:00,87.84,87.84,87.77,87.8,10794.0,87.84,87.84,87.77,87.8,10794.0
2022-08-12 11:30:00,87.7,87.82,87.6,87.6,30264.0,87.7,87.82,87.6,87.6,30264.0
2022-08-12 11:35:00,87.61,87.71,87.51,87.57,37506.0,87.61,87.71,87.51,87.57,37506.0
2022-08-12 11:40:00,87.59,87.59,87.4,87.42,17856.0,87.59,87.59,87.4,87.42,17856.0
2022-08-12 11:45:00,87.46,87.47,87.39,87.44,19308.0,87.46,87.47,87.39,87.44,19308.0
2022-08-12 11:50:00,87.44,87.44,87.23,87.38,27780.0,87.44,87.44,87.23,87.38,27780.0
2022-08-12 11:55:00,87.36,87.36,87.23,87.33,20760.0,87.36,87.36,87.23,87.33,20760.0
2022-08-12 12:00:00,87.34,87.36,87.25,87.26,20436.0,87.34,87.36,87.25,87.26,20436.0
2022-08-12 12:05:00,87.25,87.32,87.19,87.31,29148.0,87.25,87.32,87.19,87.31,29148.0
2022-08-12 12:10:00,87.29,87.33,87.18,87.25,23784.0,87.29,87.33,87.18,87.25,23784.0
2022-08-12 12:15:00,87.24,87.32,87.1,87.32,40968.0,87.24,87.32,87.1,87.32,40968.0
2022-08-12 12:20:00,87.3,87.39,87.24,87.35,36210.0,87.3,87.39,87.24,87.35,36210.0
2022-08-12 12:25:00,87.36,87.38,87.2,87.27,30696.0,87.36,87.38,87.2,87.27,30696.0
2022-08-12 12:30:00,87.3,87.3,87.17,87.22,17964.0,87.3,87.3,87.17,87.22,17964.0
2022-08-12 12:35:00,87.17,87.33,87.17,87.29,17082.0,87.17,87.33,87.17,87.29,17082.0
2022-08-12 12:40:00,87.28,87.28,87.11,87.17,14502.0,87.28,87.28,87.11,87.17,14502.0
2022-08-12 12:45:00,87.19,87.28,87.19,87.25,6606.0,87.19,87.28,87.19,87.25,6606.0
2022-08-12 12:50:00,87.25,87.25,86.98,87.0,40572.0,87.25,87.25,86.98,87.0,40572.0
2022-08-12 12:55:00,87.0,87.04,86.93,86.99,15222.0,87.0,87.04,86.93,86.99,15222.0
2022-08-12 13:00:00,87.0,87.0,86.85,86.85,20214.0,87.0,87.0,86.85,86.85,20214.0
2022-08-12 13:05:00,86.85,87.02,86.85,87.0,42222.0,86.85,87.02,86.85,87.0,42222.0
2022-08-12 13:10:00,87.0,87.03,86.96,86.99,10794.0,87.0,87.03,86.96,86.99,10794.0
2022-08-12 13:15:00,87.0,87.0,86.93,87.0,10638.0,87.0,87.0,86.93,87.0,10638.0
2022-08-12 13:20:00,86.98,87.02,86.98,87.02,7800.0,86.98,87.02,86.98,87.02,7800.0
2022-08-12 13:25:00,87.02,87.06,86.98,87.01,8430.0,87.02,87.06,86.98,87.01,8430.0
2022-08-12 13:30:00,87.01,87.15,87.01,87.11,9204.0,87.01,87.15,87.01,87.11,9204.0
2022-08-12 13:35:00,87.08,87.12,87.08,87.1,9504.0,87.08,87.12,87.08,87.1,9504.0
2022-08-12 13:40:00,87.11,87.13,87.02,87.03,8622.0,87.11,87.13,87.02,87.03,8622.0
2022-08-12 13:45:00,87.04,87.08,87.02,87.05,10830.0,87.04,87.08,87.02,87.05,10830.0
2022-08-12 13:50:00,87.05,87.08,87.02,87.03,16200.0,87.05,87.08,87.02,87.03,16200.0
2022-08-12 13:55:00,87.04,87.14,87.04,87.13,7752.0,87.04,87.14,87.04,87.13,7752.0
2022-08-12 14:00:00,87.13,87.21,87.13,87.2,7206.0,87.13,87.21,87.13,87.2,7206.0
2022-08-12 14:05:00,87.21,87.25,87.07,87.07,28992.0,87.21,87.25,87.07,87.07,28992.0
2022-08-12 14:10:00,87.1,87.13,87.02,87.04,49968.0,87.1,87.13,87.02,87.04,49968.0
2022-08-12 14:15:00,87.1,87.14,86.98,87.02,16482.0,87.1,87.14,86.98,87.02,16482.0
2022-08-12 14:20:00,87.06,87.06,86.9,86.93,19488.0,87.06,87.06,86.9,86.93,19488.0
2022-08-12 14:25:00,86.92,87.1,86.92,86.98,132606.0,86.92,87.1,86.92,86.98,132606.0
2022-08-12 14:30:00,87.0,87.11,86.98,87.11,14964.0,87.0,87.11,86.98,87.11,14964.0
2022-08-12 14:35:00,87.12,87.12,87.0,87.04,11532.0,87.12,87.12,87.0,87.04,11532.0
2022-08-12 14:40:00,87.08,87.08,87.0,87.07,20400.0,87.08,87.08,87.0,87.07,20400.0
2022-08-12 14:45:00,87.03,87.13,87.01,87.09,18288.0,87.03,87.13,87.01,87.09,18288.0
2022-08-12 14:50:00,87.08,87.17,87.06,87.11,18012.0,87.08,87.17,87.06,87.11,18012.0
2022-08-12 14:55:00,87.09,87.25,87.05,87.24,16098.0,87.09,87.25,87.05,87.24,16098.0
2022-08-12 15:00:00,87.24,87.24,87.1,87.2,11736.0,87.24,87.24,87.1,87.2,11736.0
2022-08-12 15:05:00,87.21,87.37,87.21,87.25,25116.0,87.21,87.37,87.21,87.25,25116.0
2022-08-12 15:10:00,87.24,87.36,87.24,87.34,17292.0,87.24,87.36,87.24,87.34,17292.0
2022-08-12 15:15:00,87.32,87.36,87.21,87.24,23046.0,87.32,87.36,87.21,87.24,23046.0
2022-08-12 15:20:00,87.23,87.38,87.23,87.38,18090.0,87.23,87.38,87.23,87.38,18090.0
2022-08-12 15:25:00,87.4,87.53,87.38,87.51,14514.0,87.4,87.53,87.38,87.51,14514.0
2022-08-12 15:30:00,87.5,87.62,87.5,87.6,18450.0,87.5,87.62,87.5,87.6,18450.0
2022-08-12 15:35:00,87.6,87.69,87.57,87.69,22830.0,87.6,87.69,87.57,87.69,22830.0
2022-08-12 15:40:00,87.69,87.69,87.54,87.56,35526.0,87.69,87.69,87.54,87.56,35526.0
2022-08-12 15:45:00,87.59,87.68,87.53,87.64,38280.0,87.59,87.68,87.53,87.64,38280.0
2022-08-12 15:50:00,87.69,87.83,87.66,87.72,91998.0,87.69,87.83,87.66,87.72,91998.0
2022-08-12 15:55:00,87.73,87.91,87.7,87.82,113442.0,87.73,87.91,87.7,87.82,113442.0
2022-08-15 09:30:00,86.74,87.75,86.74,87.63,152742.0,86.74,87.75,86.74,87.63,152742.0
2022-08-15 09:35:00,87.54,87.61,87.24,87.3,94548.0,87.54,87.61,87.24,87.3,94548.0
2022-08-15 09:40:00,87.22,87.77,86.99,87.52,80340.0,87.22,87.77,86.99,87.52,80340.0
2022-08-15 09:45:00,87.52,87.67,87.14,87.25,124068.0,87.52,87.67,87.14,87.25,124068.0
2022-08-15 09:50:00,87.2,87.47,87.02,87.45,40602.0,87.2,87.47,87.02,87.45,40602.0
2022-08-15 09:55:00,87.64,88.03,87.54,87.92,30288.0,87.64,88.03,87.54,87.92,30288.0
2022-08-15 10:00:00,87.92,87.92,87.37,87.48,13800.0,87.92,87.92,87.37,87.48,13800.0
2022-08-15 10:05:00,87.48,87.66,87.25,87.66,14316.0,87.48,87.66,87.25,87.66,14316.0
2022-08-15 10:10:00,87.58,87.58,87.29,87.4,8400.0,87.58,87.58,87.29,87.4,8400.0
2022-08-15 10:15:00,87.31,87.38,87.17,87.35,71166.0,87.31,87.38,87.17,87.35,71166.0
2022-08-15 10:20:00,87.31,87.31,86.88,86.88,10512.0,87.31,87.31,86.88,86.88,10512.0
2022-08-15 10:25:00,86.88,87.14,86.85,87.11,18216.0,86.88,87.14,86.85,87.11,18216.0
2022-08-15 10:30:00,86.96,87.13,86.96,87.13,2400.0,86.96,87.13,86.96,87.13,2400.0
2022-08-15 10:35:00,87.13,87.36,87.13,87.25,11034.0,87.13,87.36,87.13,87.25,11034.0
2022-08-15 10:40:00,87.25,87.39,87.22,87.22,4800.0,87.25,87.39,87.22,87.22,4800.0
2022-08-15 10:45:00,87.17,87.19,87.04,87.04,6048.0,87.17,87.19,87.04,87.04,6048.0
2022-08-15 10:50:00,87.0,87.21,87.0,87.21,17844.0,87.0,87.21,87.0,87.21,17844.0
2022-08-15 10:55:00,87.2,87.2,87.11,87.2,6600.0,87.2,87.2,87.11,87.2,6600.0
2022-08-15 11:00:00,87.17,87.29,87.17,87.29,7704.0,87.17,87.29,87.17,87.29,7704.0
2022-08-15 11:05:00,87.32,87.46,87.26,87.28,19956.0,87.32,87.46,87.26,87.28,19956.0
2022-08-15 11:10:00,87.23,87.27,87.14,87.14,7860.0,87.23,87.27,87.14,87.14,7860.0
2022-08-15 11:15:00,87.19,87.34,87.18,87.34,9426.0,87.19,87.34,87.18,87.34,9426.0
2022-08-15 11:20:00,87.36,87.5,87.36,87.5,34854.0,87.36,87.5,87.36,87.5,34854.0
2022-08-15 11:25:00,87.48,87.49,87.35,87.45,38832.0,87.48,87.49,87.35,87.45,38832.0
2022-08-15 11:30:00,87.51,87.52,87.51,87.52,1284.0,87.51,87.52,87.51,87.52,1284.0
2022-08-15 11:35:00,87.64,87.66,87.58,87.66,5646.0,87.64,87.66,87.58,87.66,5646.0
2022-08-15 11:40:00,87.62,87.73,87.62,87.73,15312.0,87.62,87.73,87.62,87.73,15312.0
2022-08-15 11:45:00,87.79,87.84,87.76,87.8,19548.0,87.79,87.84,87.76,87.8,19548.0
2022-08-15 11:50:00,87.77,87.82,87.74,87.76,6600.0,87.77,87.82,87.74,87.76,6600.0
2022-08-15 11:55:00,87.82,87.91,87.76,87.76,21864.0,87.82,87.91,87.76,87.76,21864.0
2022-08-15 12:00:00,87.83,87.83,87.71,87.8,12690.0,87.83,87.83,87.71,87.8,12690.0
2022-08-15 12:05:00,87.8,87.8,87.55,87.58,11214.0,87.8,87.8,87.55,87.58,11214.0
2022-08-15 12:10:00,87.65,87.65,87.59,87.63,1800.0,87.65,87.65,87.59,87.63,1800.0
2022-08-15 12:15:00,87.69,87.69,87.42,87.42,6378.0,87.69,87.69,87.42,87.42,6378.0
2022-08-15 12:20:00,87.4,87.45,87.35,87.4,6000.0,87.4,87.45,87.35,87.4,6000.0
2022-08-15 12:25:00,87.45,87.58,87.45,87.58,7890.0,87.45,87.58,87.45,87.58,7890.0
2022-08-15 12:30:00,87.65,87.65,87.54,87.55,9474.0,87.65,87.65,87.54,87.55,9474.0
2022-08-15 12:35:00,87.56,87.56,87.44,87.48,80268.0,87.56,87.56,87.44,87.48,80268.0
2022-08-15 12:40:00,87.45,87.55,87.4,87.54,8400.0,87.45,87.55,87.4,87.54,8400.0
2022-08-15 12:45:00,87.52,87.55,87.51,87.52,4608.0,87.52,87.55,87.51,87.52,4608.0
2022-08-15 12:50:00,87.5,87.57,87.49,87.57,1200.0,87.5,87.57,87.49,87.57,1200.0
2022-08-15 12:55:00,87.64,87.76,87.64,87.76,23124.0,87.64,87.76,87.64,87.76,23124.0
2022-08-15 13:00:00,87.76,87.82,87.73,87.82,7830.0,87.76,87.82,87.73,87.82,7830.0
2022-08-15 13:05:00,87.83,87.95,87.83,87.9,10590.0,87.83,87.95,87.83,87.9,10590.0
2022-08-15 13:10:00,87.88,87.92,87.83,87.83,30108.0,87.88,87.92,87.83,87.83,30108.0
2022-08-15 13:15:00,87.85,87.88,87.62,87.64,67326.0,87.85,87.88,87.62,87.64,67326.0
2022-08-15 13:20:00,87.62,87.62,87.52,87.58,14334.0,87.62,87.62,87.52,87.58,14334.0
2022-08-15 13:25:00,87.56,87.61,87.53,87.6,11790.0,87.56,87.61,87.53,87.6,11790.0
2022-08-15 13:30:00,87.63,87.65,87.59,87.65,18204.0,87.63,87.65,87.59,87.65,18204.0
2022-08-15 13:35:00,87.65,87.66,87.59,87.59,11700.0,87.65,87.66,87.59,87.59,11700.0
2022-08-15 13:40:00,87.59,87.64,87.57,87.59,12774.0,87.59,87.64,87.57,87.59,12774.0
2022-08-15 13:45:00,87.63,87.73,87.63,87.69,16050.0,87.63,87.73,87.63,87.69,16050.0
2022-08-15 13:50:00,87.69,87.72,87.59,87.72,26010.0,87.69,87.72,87.59,87.72,26010.0
2022-08-15 13:55:00,87.78,87.85,87.75,87.8,17322.0,87.78,87.85,87.75,87.8,17322.0
2022-08-15 14:00:00,87.85,87.86,87.8,87.86,8460.0,87.85,87.86,87.8,87.86,8460.0
2022-08-15 14:05:00,87.86,87.92,87.82,87.89,11106.0,87.86,87.92,87.82,87.89,11106.0
2022-08-15 14:10:00,87.94,88.02,87.94,88.01,18072.0,87.94,88.02,87.94,88.01,18072.0
2022-08-15 14:15:00,88.04,88.13,88.03,88.1,20592.0,88.04,88.13,88.03,88.1,20592.0
2022-08-15 14:20:00,88.07,88.16,88.07,88.07,17700.0,88.07,88.16,88.07,88.07,17700.0
2022-08-15 14:25:00,88.08,88.13,87.78,87.84,111930.0,88.08,88.13,87.78,87.84,111930.0
2022-08-15 14:30:00,87.85,88.05,87.72,87.99,19032.0,87.85,88.05,87.72,87.99,19032.0
2022-08-15 14:35:00,87.99,88.1,87.99,88.02,17892.0,87.99,88.1,87.99,88.02,17892.0
2022-08-15 14:40:00,88.02,88.06,88.02,88.05,6744.0,88.02,88.06,88.02,88.05,6744.0
2022-08-15 14:45:00,88.06,88.15,88.06,88.07,16506.0,88.06,88.15,88.06,88.07,16506.0
2022-08-15 14:50:00,88.11,88.14,88.09,88.1,15552.0,88.11,88.14,88.09,88.1,15552.0
2022-08-15 14:55:00,88.1,88.13,88.06,88.11,14628.0,88.1,88.13,88.06,88.11,14628.0
2022-08-15 15:00:00,88.08,88.21,88.07,88.19,19188.0,88.08,88.21,88.07,88.19,19188.0
2022-08-15 15:05:00,88.19,88.23,88.03,88.03,10842.0,88.19,88.23,88.03,88.03,10842.0
2022-08-15 15:10:00,88.02,88.03,87.95,87.98,31476.0,88.02,88.03,87.95,87.98,31476.0
2022-08-15 15:15:00,88.0,88.17,88.0,88.11,30936.0,88.0,88.17,88.0,88.11,30936.0
2022-08-15 15:20:00,88.15,88.17,88.03,88.11,17328.0,88.15,88.17,88.03,88.11,17328.0
2022-08-15 15:25:00,88.1,88.1,88.0,88.04,10890.0,88.1,88.1,88.0,88.04,10890.0
2022-08-15 15:30:00,88.04,88.12,88.04,88.12,8406.0,88.04,88.12,88.04,88.12,8406.0
2022-08-15 15:35:00,88.13,88.18,88.09,88.12,28332.0,88.13,88.18,88.09,88.12,28332.0
2022-08-15 15:40:00,88.08,88.13,88.0,88.01,25404.0,88.08,88.13,88.0,88.01,25404.0
2022-08-15 15:45:00,88.03,88.14,88.03,88.07,19212.0,88.03,88.14,88.03,88.07,19212.0
2022-08-15 15:50:00,88.09,88.18,88.03,88.03,91572.0,88.09,88.18,88.03,88.03,91572.0
2022-08-15 15:55:00,88.02,88.15,87.93,87.93,231984.0,88.02,88.15,87.93,87.93,231984.0
2022-08-16 09:30:00,87.62,87.62,86.98,86.98,116808.0,87.62,87.62,86.98,86.98,116808.0
2022-08-16 09:35:00,87.0,87.12,86.74,86.98,72126.0,87.0,87.12,86.74,86.98,72126.0
2022-08-16 09:40:00,86.95,87.11,86.83,87.02,35346.0,86.95,87.11,86.83,87.02,35346.0
2022-08-16 09:45:00,86.92,87.17,86.83,86.83,162510.0,86.92,87.17,86.83,86.83,162510.0
2022-08-16 09:50:00,86.83,86.99,86.52,86.88,175734.0,86.83,86.99,86.52,86.88,175734.0
2022-08-16 09:55:00,86.85,87.04,86.78,87.04,35526.0,86.85,87.04,86.78,87.04,35526.0
2022-08-16 10:00:00,87.0,87.0,86.3,86.33,90738.0,87.0,87.0,86.3,86.33,90738.0
2022-08-16 10:05:00,86.27,86.73,86.27,86.44,31620.0,86.27,86.73,86.27,86.44,31620.0
2022-08-16 10:10:00,86.49,86.69,86.48,86.62,27786.0,86.49,86.69,86.48,86.62,27786.0
2022-08-16 10:15:00,86.5,86.6,86.34,86.6,47052.0,86.5,86.6,86.34,86.6,47052.0
2022-08-16 10:20:00,86.6,86.66,86.5,86.5,39222.0,86.6,86.66,86.5,86.5,39222.0
2022-08-16 10:25:00,86.52,86.52,86.19,86.47,49344.0,86.52,86.52,86.19,86.47,49344.0
2022-08-16 10:30:00,86.49,86.49,85.86,85.86,78672.0,86.49,86.49,85.86,85.86,78672.0
2022-08-16 10:35:00,86.01,86.18,85.96,86.15,11874.0,86.01,86.18,85.96,86.15,11874.0
2022-08-16 10:40:00,86.08,86.37,86.05,86.36,36816.0,86.08,86.37,86.05,86.36,36816.0
2022-08-16 10:45:00,86.39,86.46,86.3,86.34,11082.0,86.39,86.46,86.3,86.34,11082.0
2022-08-16 10:50:00,86.37,86.58,86.33,86.4,24294.0,86.37,86.58,86.33,86.4,24294.0
2022-08-16 10:55:00,86.4,86.52,86.31,86.5,43386.0,86.4,86.52,86.31,86.5,43386.0
2022-08-16 11:00:00,86.53,86.57,86.19,86.21,16200.0,86.53,86.57,86.19,86.21,16200.0
2022-08-16 11:05:00,86.21,86.31,86.21,86.27,13746.0,86.21,86.31,86.21,86.27,13746.0
2022-08-16 11:10:00,86.33,86.6,86.3,86.6,6228.0,86.33,86.6,86.3,86.6,6228.0
2022-08-16 11:15:00,86.51,86.52,86.43,86.46,10644.0,86.51,86.52,86.43,86.46,10644.0
2022-08-16 11:20:00,86.46,86.83,86.43,86.79,92862.0,86.46,86.83,86.43,86.79,92862.0
2022-08-16 11:25:00,86.79,87.01,86.79,86.88,29520.0,86.79,87.01,86.79,86.88,29520.0
2022-08-16 11:30:00,86.89,87.21,86.87,87.03,63240.0,86.89,87.21,86.87,87.03,63240.0
2022-08-16 11:35:00,87.05,87.07,87.0,87.07,10290.0,87.05,87.07,87.0,87.07,10290.0
2022-08-16 11:40:00,87.1,87.19,87.04,87.19,10650.0,87.1,87.19,87.04,87.19,10650.0
2022-08-16 11:45:00,87.17,87.19,87.08,87.08,7608.0,87.17,87.19,87.08,87.08,7608.0
2022-08-16 11:50:00,87.13,87.2,87.0,87.02,127194.0,87.13,87.2,87.0,87.02,127194.0
2022-08-16 11:55:00,87.06,87.17,87.0,87.14,24654.0,87.06,87.17,87.0,87.14,24654.0
2022-08-16 12:00:00,87.12,87.23,87.01,87.01,74970.0,87.12,87.23,87.01,87.01,74970.0
2022-08-16 12:05:00,87.0,87.0,86.94,86.97,15774.0,87.0,87.0,86.94,86.97,15774.0
2022-08-16 12:10:00,86.98,87.12,86.92,87.12,25920.0,86.98,87.12,86.92,87.12,25920.0
2022-08-16 12:15:00,87.08,87.11,87.02,87.05,15066.0,87.08,87.11,87.02,87.05,15066.0
2022-08-16 12:20:00,87.02,87.02,86.82,86.87,16182.0,87.02,87.02,86.82,86.87,16182.0
2022-08-16 12:25:00,86.84,86.87,86.75,86.83,18090.0,86.84,86.87,86.75,86.83,18090.0
2022-08-16 12:30:00,86.8,86.95,86.75,86.92,14400.0,86.8,86.95,86.75,86.92,14400.0
2022-08-16 12:35:00,86.89,86.92,86.84,86.86,9708.0,86.89,86.92,86.84,86.86,9708.0
2022-08-16 12:40:00,86.88,86.88,86.65,86.68,15474.0,86.88,86.88,86.65,86.68,15474.0
2022-08-16 12:45:00,86.66,86.69,86.63,86.65,10080.0,86.66,86.69,86.63,86.65,10080.0
2022-08-16 12:50:00,86.66,86.73,86.59,86.71,79686.0,86.66,86.73,86.59,86.71,79686.0
2022-08-16 12:55:00,86.73,86.76,86.72,86.76,3900.0,86.73,86.76,86.72,86.76,3900.0
2022-08-16 13:00:00,86.78,86.81,86.69,86.72,18426.0,86.78,86.81,86.69,86.72,18426.0
2022-08-16 13:05:00,86.73,86.73,86.67,86.71,6654.0,86.73,86.73,86.67,86.71,6654.0
2022-08-16 13:10:00,86.74,86.77,86.7,86.77,24384.0,86.74,86.77,86.7,86.77,24384.0
2022-08-16 13:15:00,86.8,86.82,86.67,86.72,39684.0,86.8,86.82,86.67,86.72,39684.0
2022-08-16 13:20:00,86.74,86.88,86.73,86.88,86508.0,86.74,86.88,86.73,86.88,86508.0
2022-08-16 13:25:00,86.91,86.92,86.86,86.86,3600.0,86.91,86.92,86.86,86.86,3600.0
2022-08-16 13:30:00,86.85,87.0,86.85,86.96,16584.0,86.85,87.0,86.85,86.96,16584.0
2022-08-16 13:35:00,87.02,87.24,86.96,87.21,18744.0,87.02,87.24,86.96,87.21,18744.0
2022-08-16 13:40:00,87.23,87.23,87.1,87.1,9306.0,87.23,87.23,87.1,87.1,9306.0
2022-08-16 13:45:00,87.09,87.14,87.08,87.09,33330.0,87.09,87.14,87.08,87.09,33330.0
2022-08-16 13:50:00,87.08,87.1,86.99,87.09,34200.0,87.08,87.1,86.99,87.09,34200.0
2022-08-16 13:55:00,87.04,87.04,87.0,87.0,17808.0,87.04,87.04,87.0,87.0,17808.0
2022-08-16 14:00:00,87.03,87.15,86.98,87.0,29400.0,87.03,87.15,86.98,87.0,29400.0
2022-08-16 14:05:00,87.0,87.13,87.0,87.07,50022.0,87.0,87.13,87.0,87.07,50022.0
2022-08-16 14:10:00,87.08,87.46,87.06,87.28,90954.0,87.08,87.46,87.06,87.28,90954.0
2022-08-16 14:15:00,87.29,87.54,87.28,87.54,52530.0,87.29,87.54,87.28,87.54,52530.0
2022-08-16 14:20:00,87.56,87.64,87.52,87.63,28266.0,87.56,87.64,87.52,87.63,28266.0
2022-08-16 14:25:00,87.66,87.73,87.6,87.63,37860.0,87.66,87.73,87.6,87.63,37860.0
2022-08-16 14:30:00,87.6,87.6,87.35,87.38,28266.0,87.6,87.6,87.35,87.38,28266.0
2022-08-16 14:35:00,87.39,87.39,87.13,87.23,48828.0,87.39,87.39,87.13,87.23,48828.0
2022-08-16 14:40:00,87.21,87.27,87.17,87.17,17082.0,87.21,87.27,87.17,87.17,17082.0
2022-08-16 14:45:00,87.11,87.11,86.92,87.06,16674.0,87.11,87.11,86.92,87.06,16674.0
2022-08-16 14:50:00,87.05,87.05,87.0,87.03,11364.0,87.05,87.05,87.0,87.03,11364.0
2022-08-16 14:55:00,87.06,87.32,87.06,87.25,20898.0,87.06,87.32,87.06,87.25,20898.0
2022-08-16 15:00:00,87.13,87.17,86.99,87.05,97758.0,87.13,87.17,86.99,87.05,97758.0
2022-08-16 15:05:00,87.02,87.22,87.0,87.19,54114.0,87.02,87.22,87.0,87.19,54114.0
2022-08-16 15:10:00,87.16,87.23,87.06,87.15,36786.0,87.16,87.23,87.06,87.15,36786.0
2022-08-16 15:15:00,87.14,87.25,87.11,87.17,36486.0,87.14,87.25,87.11,87.17,36486.0
2022-08-16 15:20:00,87.16,87.16,87.03,87.16,9000.0,87.16,87.16,87.03,87.16,9000.0
2022-08-16 15:25:00,87.16,87.5,87.15,87.48,30804.0,87.16,87.5,87.15,87.48,30804.0
2022-08-16 15:30:00,87.51,87.63,87.46,87.57,38418.0,87.51,87.63,87.46,87.57,38418.0
2022-08-16 15:35:00,87.58,87.61,87.47,87.5,22446.0,87.58,87.61,87.47,87.5,22446.0
2022-08-16 15:40:00,87.57,87.69,87.5,87.51,41886.0,87.57,87.69,87.5,87.51,41886.0
2022-08-16 15:45:00,87.52,87.63,87.51,87.62,34608.0,87.52,87.63,87.51,87.62,34608.0
2022-08-16 15:50:00,87.62,87.69,87.46,87.46,83118.0,87.62,87.69,87.46,87.46,83118.0
2022-08-16 15:55:00,87.48,87.52,87.37,87.42,231294.0,87.48,87.52,87.37,87.42,231294.0
2022-08-17 09:30:00,86.27,86.54,86.05,86.3,157512.0,86.27,86.54,86.05,86.3,157512.0
2022-08-17 09:35:00,86.15,86.33,85.58,85.58,184506.0,86.15,86.33,85.58,85.58,184506.0
2022-08-17 09:40:00,85.8,85.87,84.84,85.51,122952.0,85.8,85.87,84.84,85.51,122952.0
2022-08-17 09:45:00,85.4,85.57,85.16,85.25,48792.0,85.4,85.57,85.16,85.25,48792.0
2022-08-17 09:50:00,85.19,85.46,85.09,85.38,35382.0,85.19,85.46,85.09,85.38,35382.0
2022-08-17 09:55:00,85.4,85.93,85.38,85.89,78756.0,85.4,85.93,85.38,85.89,78756.0
2022-08-17 10:00:00,85.83,85.88,85.69,85.77,34122.0,85.83,85.88,85.69,85.77,34122.0
2022-08-17 10:05:00,85.85,85.96,85.75,85.87,31854.0,85.85,85.96,85.75,85.87,31854.0
2022-08-17 10:10:00,85.92,85.95,85.67,85.67,17982.0,85.92,85.95,85.67,85.67,17982.0
2022-08-17 10:15:00,85.69,85.7,85.49,85.65,112188.0,85.69,85.7,85.49,85.65,112188.0
2022-08-17 10:20:00,85.65,85.71,85.39,85.58,50058.0,85.65,85.71,85.39,85.58,50058.0
2022-08-17 10:25:00,85.61,85.63,85.55,85.55,4800.0,85.61,85.63,85.55,85.55,4800.0
2022-08-17 10:30:00,85.5,85.66,85.5,85.55,19134.0,85.5,85.66,85.5,85.55,19134.0
2022-08-17 10:35:00,85.53,85.53,85.21,85.29,26736.0,85.53,85.53,85.21,85.29,26736.0
2022-08-17 10:40:00,85.34,85.57,85.33,85.48,10698.0,85.34,85.57,85.33,85.48,10698.0
2022-08-17 10:45:00,85.47,85.53,85.33,85.38,13932.0,85.47,85.53,85.33,85.38,13932.0
2022-08-17 10:50:00,85.3,85.32,85.06,85.06,34254.0,85.3,85.32,85.06,85.06,34254.0
2022-08-17 10:55:00,85.12,85.15,85.03,85.09,21408.0,85.12,85.15,85.03,85.09,21408.0
2022-08-17 11:00:00,85.11,85.29,85.11,85.29,15594.0,85.11,85.29,85.11,85.29,15594.0
2022-08-17 11:05:00,85.27,85.3,85.1,85.1,54588.0,85.27,85.3,85.1,85.1,54588.0
2022-08-17 11:10:00,85.11,85.24,85.03,85.12,17034.0,85.11,85.24,85.03,85.12,17034.0
2022-08-17 11:15:00,85.12,85.26,85.07,85.18,20262.0,85.12,85.26,85.07,85.18,20262.0
2022-08-17 11:20:00,85.19,85.22,85.13,85.18,31938.0,85.19,85.22,85.13,85.18,31938.0
2022-08-17 11:25:00,85.18,85.19,85.08,85.17,50064.0,85.18,85.19,85.08,85.17,50064.0
2022-08-17 11:30:00,85.17,85.3,85.06,85.09,48954.0,85.17,85.3,85.06,85.09,48954.0
2022-08-17 11:35:00,85.03,85.03,84.92,84.96,27726.0,85.03,85.03,84.92,84.96,27726.0
2022-08-17 11:40:00,84.93,84.94,84.83,84.83,18900.0,84.93,84.94,84.83,84.83,18900.0
2022-08-17 11:45:00,84.83,84.85,84.62,84.67,47538.0,84.83,84.85,84.62,84.67,47538.0
2022-08-17 11:50:00,84.63,84.68,84.48,84.64,48810.0,84.63,84.68,84.48,84.64,48810.0
2022-08-17 11:55:00,84.67,84.89,84.64,84.81,41088.0,84.67,84.89,84.64,84.81,41088.0
2022-08-17 12:00:00,84.77,84.87,84.74,84.83,14700.0,84.77,84.87,84.74,84.83,14700.0
2022-08-17 12:05:00,84.86,84.96,84.85,84.96,31086.0,84.86,84.96,84.85,84.96,31086.0
2022-08-17 12:10:00,85.01,85.16,85.01,85.09,8970.0,85.01,85.16,85.01,85.09,8970.0
2022-08-17 12:15:00,85.09,85.09,84.82,84.89,51570.0,85.09,85.09,84.82,84.89,51570.0
2022-08-17 12:20:00,84.9,85.01,84.89,84.95,16632.0,84.9,85.01,84.89,84.95,16632.0
2022-08-17 12:25:00,85.0,85.07,84.95,85.0,82890.0,85.0,85.07,84.95,85.0,82890.0
2022-08-17 12:30:00,85.08,85.1,85.08,85.1,14400.0,85.08,85.1,85.08,85.1,14400.0
2022-08-17 12:35:00,85.13,85.28,85.1,85.27,10206.0,85.13,85.28,85.1,85.27,10206.0
2022-08-17 12:40:00,85.23,85.29,85.23,85.29,8400.0,85.23,85.29,85.23,85.29,8400.0
2022-08-17 12:45:00,85.24,85.33,85.24,85.27,11406.0,85.24,85.33,85.24,85.27,11406.0
2022-08-17 12:50:00,85.28,85.28,85.24,85.24,5580.0,85.28,85.28,85.24,85.24,5580.0
2022-08-17 12:55:00,85.21,85.28,85.17,85.28,13836.0,85.21,85.28,85.17,85.28,13836.0
2022-08-17 13:00:00,85.33,85.35,85.21,85.32,16200.0,85.33,85.35,85.21,85.32,16200.0
2022-08-17 13:05:00,85.36,85.42,85.31,85.31,17064.0,85.36,85.42,85.31,85.31,17064.0
2022-08-17 13:10:00,85.32,85.36,85.27,85.3,10200.0,85.32,85.36,85.27,85.3,10200.0
2022-08-17 13:15:00,85.28,85.43,85.23,85.26,22734.0,85.28,85.43,85.23,85.26,22734.0
2022-08-17 13:20:00,85.25,85.28,85.11,85.11,16998.0,85.25,85.28,85.11,85.11,16998.0
2022-08-17 13:25:00,85.12,85.4,85.11,85.4,58608.0,85.12,85.4,85.11,85.4,58608.0
2022-08-17 13:30:00,85.4,85.46,85.3,85.39,24942.0,85.4,85.46,85.3,85.39,24942.0
2022-08-17 13:35:00,85.36,85.41,85.3,85.37,43128.0,85.36,85.41,85.3,85.37,43128.0
2022-08-17 13:40:00,85.36,85.41,85.33,85.35,30156.0,85.36,85.41,85.33,85.35,30156.0
2022-08-17 13:45:00,85.33,85.48,85.33,85.47,18528.0,85.33,85.48,85.33,85.47,18528.0
2022-08-17 13:50:00,85.45,85.47,85.39,85.42,27588.0,85.45,85.47,85.39,85.42,27588.0
2022-08-17 13:55:00,85.42,85.45,85.36,85.38,39006.0,85.42,85.45,85.36,85.38,39006.0
2022-08-17 14:00:00,85.4,86.0,85.4,85.82,60024.0,85.4,86.0,85.4,85.82,60024.0
2022-08-17 14:05:00,85.85,86.2,85.7,86.17,26448.0,85.85,86.2,85.7,86.17,26448.0
2022-08-17 14:10:00,86.1,86.23,86.06,86.23,31104.0,86.1,86.23,86.06,86.23,31104.0
2022-08-17 14:15:00,86.25,86.39,85.92,85.92,35562.0,86.25,86.39,85.92,85.92,35562.0
2022-08-17 14:20:00,85.92,85.92,85.77,85.87,20514.0,85.92,85.92,85.77,85.87,20514.0
2022-08-17 14:25:00,85.86,86.1,85.85,86.01,21090.0,85.86,86.1,85.85,86.01,21090.0
2022-08-17 14:30:00,86.02,86.18,86.0,86.12,43086.0,86.02,86.18,86.0,86.12,43086.0
2022-08-17 14:35:00,86.14,86.32,86.08,86.25,12120.0,86.14,86.32,86.08,86.25,12120.0
2022-08-17 14:40:00,86.26,86.29,85.9,85.95,57408.0,86.26,86.29,85.9,85.95,57408.0
2022-08-17 14:45:00,85.93,85.95,85.83,85.86,22098.0,85.93,85.95,85.83,85.86,22098.0
2022-08-17 14:50:00,85.89,85.97,85.79,85.84,38352.0,85.89,85.97,85.79,85.84,38352.0
2022-08-17 14:55:00,85.78,85.93,85.78,85.89,21468.0,85.78,85.93,85.78,85.89,21468.0
2022-08-17 15:00:00,85.84,86.14,85.84,86.14,22620.0,85.84,86.14,85.84,86.14,22620.0
2022-08-17 15:05:00,86.14,86.17,86.01,86.03,21954.0,86.14,86.17,86.01,86.03,21954.0
2022-08-17 15:10:00,86.03,86.09,85.67,85.67,20802.0,86.03,86.09,85.67,85.67,20802.0
2022-08-17 15:15:00,85.77,85.79,85.71,85.71,17940.0,85.77,85.79,85.71,85.71,17940.0
2022-08-17 15:20:00,85.63,85.77,85.57,85.77,16440.0,85.63,85.77,85.57,85.77,16440.0
2022-08-17 15:25:00,85.83,85.88,85.67,85.73,18198.0,85.83,85.88,85.67,85.73,18198.0
2022-08-17 15:30:00,85.8,85.86,85.69,85.76,32604.0,85.8,85.86,85.69,85.76,32604.0
2022-08-17 15:35:00,85.75,85.89,85.75,85.77,25764.0,85.75,85.89,85.75,85.77,25764.0
2022-08-17 15:40:00,85.77,85.87,85.76,85.83,32208.0,85.77,85.87,85.76,85.83,32208.0
2022-08-17 15:45:00,85.79,85.85,85.69,85.8,38982.0,85.79,85.85,85.69,85.8,38982.0
2022-08-17 15:50:00,85.83,85.92,85.73,85.86,74586.0,85.83,85.92,85.73,85.86,74586.0
2022-08-17 15:55:00,85.85,85.85,85.71,85.76,192456.0,85.85,85.85,85.71,85.76,192456.0
2022-08-18 09:30:00,86.2,86.41,85.64,85.64,154554.0,86.2,86.41,85.64,85.64,154554.0
2022-08-18 09:35:00,85.52,86.12,85.51,86.04,86388.0,85.52,86.12,85.51,86.04,86388.0
2022-08-18 09:40:00,85.95,86.07,85.64,85.88,48594.0,85.95,86.07,85.64,85.88,48594.0
2022-08-18 09:45:00,85.92,86.08,85.81,85.95,137976.0,85.92,86.08,85.81,85.95,137976.0
2022-08-18 09:50:00,85.95,85.98,85.68,85.78,38196.0,85.95,85.98,85.68,85.78,38196.0
2022-08-18 09:55:00,85.7,85.83,85.43,85.83,34974.0,85.7,85.83,85.43,85.83,34974.0
2022-08-18 10:00:00,85.69,85.75,85.44,85.75,16608.0,85.69,85.75,85.44,85.75,16608.0
2022-08-18 10:05:00,85.72,85.85,85.62,85.73,77478.0,85.72,85.85,85.62,85.73,77478.0
2022-08-18 10:10:00,85.64,85.72,85.53,85.71,55074.0,85.64,85.72,85.53,85.71,55074.0
2022-08-18 10:15:00,85.82,85.87,85.74,85.74,19440.0,85.82,85.87,85.74,85.74,19440.0
2022-08-18 10:20:00,85.71,85.83,85.69,85.82,26556.0,85.71,85.83,85.69,85.82,26556.0
2022-08-18 10:25:00,85.77,85.77,85.46,85.56,65376.0,85.77,85.77,85.46,85.56,65376.0
2022-08-18 10:30:00,85.58,85.58,85.4,85.45,15714.0,85.58,85.58,85.4,85.45,15714.0
2022-08-18 10:35:00,85.52,85.67,85.47,85.62,11658.0,85.52,85.67,85.47,85.62,11658.0
2022-08-18 10:40:00,85.63,85.94,85.63,85.94,40308.0,85.63,85.94,85.63,85.94,40308.0
2022-08-18 10:45:00,85.87,85.87,85.63,85.78,13908.0,85.87,85.87,85.63,85.78,13908.0
2022-08-18 10:50:00,85.79,85.79,85.64,85.69,25128.0,85.79,85.79,85.64,85.69,25128.0
2022-08-18 10:55:00,85.64,85.79,85.64,85.69,24720.0,85.64,85.79,85.64,85.69,24720.0
2022-08-18 11:00:00,85.71,86.08,85.71,85.87,14328.0,85.71,86.08,85.71,85.87,14328.0
2022-08-18 11:05:00,85.8,85.9,85.75,85.88,14166.0,85.8,85.9,85.75,85.88,14166.0
2022-08-18 11:10:00,85.9,85.99,85.79,85.84,17928.0,85.9,85.99,85.79,85.84,17928.0
2022-08-18 11:15:00,85.82,85.98,85.77,85.83,156048.0,85.82,85.98,85.77,85.83,156048.0
2022-08-18 11:20:00,85.82,86.08,85.82,86.08,94590.0,85.82,86.08,85.82,86.08,94590.0
2022-08-18 11:25:00,86.12,86.39,86.12,86.26,47394.0,86.12,86.39,86.12,86.26,47394.0
2022-08-18 11:30:00,86.29,86.41,86.22,86.34,31050.0,86.29,86.41,86.22,86.34,31050.0
2022-08-18 11:35:00,86.27,86.58,86.26,86.56,70356.0,86.27,86.58,86.26,86.56,70356.0
2022-08-18 11:40:00,86.5,86.6,86.49,86.53,26478.0,86.5,86.6,86.49,86.53,26478.0
2022-08-18 11:45:00,86.54,86.62,86.51,86.59,11988.0,86.54,86.62,86.51,86.59,11988.0
2022-08-18 11:50:00,86.62,86.8,86.59,86.75,33672.0,86.62,86.8,86.59,86.75,33672.0
2022-08-18 11:55:00,86.73,86.86,86.73,86.76,31872.0,86.73,86.86,86.73,86.76,31872.0
2022-08-18 12:00:00,86.7,86.79,86.56,86.74,21210.0,86.7,86.79,86.56,86.74,21210.0
2022-08-18 12:05:00,86.74,86.76,86.62,86.75,19134.0,86.74,86.76,86.62,86.75,19134.0
2022-08-18 12:10:00,86.73,86.73,86.45,86.45,34950.0,86.73,86.73,86.45,86.45,34950.0
2022-08-18 12:15:00,86.47,86.48,86.33,86.39,52020.0,86.47,86.48,86.33,86.39,52020.0
2022-08-18 12:20:00,86.38,86.39,86.17,86.17,56466.0,86.38,86.39,86.17,86.17,56466.0
2022-08-18 12:25:00,86.12,86.25,86.06,86.18,108642.0,86.12,86.25,86.06,86.18,108642.0
2022-08-18 12:30:00,86.2,86.25,86.14,86.25,9048.0,86.2,86.25,86.14,86.25,9048.0
2022-08-18 12:35:00,86.24,86.27,86.13,86.13,10350.0,86.24,86.27,86.13,86.13,10350.0
2022-08-18 12:40:00,86.13,86.2,86.11,86.13,17508.0,86.13,86.2,86.11,86.13,17508.0
2022-08-18 12:45:00,86.16,86.23,86.14,86.23,6000.0,86.16,86.23,86.14,86.23,6000.0
2022-08-18 12:50:00,86.23,86.28,86.17,86.28,7206.0,86.23,86.28,86.17,86.28,7206.0
2022-08-18 12:55:00,86.31,86.35,86.24,86.35,10800.0,86.31,86.35,86.24,86.35,10800.0
2022-08-18 13:00:00,86.39,86.43,86.32,86.34,17166.0,86.39,86.43,86.32,86.34,17166.0
2022-08-18 13:05:00,86.4,86.45,86.33,86.45,8100.0,86.4,86.45,86.33,86.45,8100.0
2022-08-18 13:10:00,86.49,86.55,86.31,86.33,32130.0,86.49,86.55,86.31,86.33,32130.0
2022-08-18 13:15:00,86.34,86.4,86.3,86.4,11538.0,86.34,86.4,86.3,86.4,11538.0
2022-08-18 13:20:00,86.42,86.42,86.32,86.38,10950.0,86.42,86.42,86.32,86.38,10950.0
2022-08-18 13:25:00,86.42,86.54,86.38,86.53,16200.0,86.42,86.54,86.38,86.53,16200.0
2022-08-18 13:30:00,86.53,86.54,86.41,86.46,17244.0,86.53,86.54,86.41,86.46,17244.0
2022-08-18 13:35:00,86.46,86.64,86.46,86.61,13242.0,86.46,86.64,86.46,86.61,13242.0
2022-08-18 13:40:00,86.64,86.7,86.63,86.64,13068.0,86.64,86.7,86.63,86.64,13068.0
2022-08-18 13:45:00,86.65,86.66,86.57,86.58,9000.0,86.65,86.66,86.57,86.58,9000.0
2022-08-18 13:50:00,86.52,86.67,86.52,86.57,18978.0,86.52,86.67,86.52,86.57,18978.0
2022-08-18 13:55:00,86.58,86.64,86.57,86.58,13620.0,86.58,86.64,86.57,86.58,13620.0
2022-08-18 14:00:00,86.52,86.57,86.49,86.55,15330.0,86.52,86.57,86.49,86.55,15330.0
2022-08-18 14:05:00,86.48,86.51,86.41,86.51,13806.0,86.48,86.51,86.41,86.51,13806.0
2022-08-18 14:10:00,86.45,86.55,86.41,86.42,12012.0,86.45,86.55,86.41,86.42,12012.0
2022-08-18 14:15:00,86.42,86.56,86.42,86.51,10956.0,86.42,86.56,86.42,86.51,10956.0
2022-08-18 14:20:00,86.46,86.48,86.33,86.46,14136.0,86.46,86.48,86.33,86.46,14136.0
2022-08-18 14:25:00,86.47,86.47,86.31,86.35,13776.0,86.47,86.47,86.31,86.35,13776.0
2022-08-18 14:30:00,86.31,86.36,86.26,86.26,11100.0,86.31,86.36,86.26,86.26,11100.0
2022-08-18 14:35:00,86.26,86.26,86.11,86.11,11400.0,86.26,86.26,86.11,86.11,11400.0
2022-08-18 14:40:00,86.14,86.22,86.08,86.18,23940.0,86.14,86.22,86.08,86.18,23940.0
2022-08-18 14:45:00,86.17,86.17,86.03,86.04,48714.0,86.17,86.17,86.03,86.04,48714.0
2022-08-18 14:50:00,86.07,86.22,86.06,86.22,30300.0,86.07,86.22,86.06,86.22,30300.0
2022-08-18 14:55:00,86.25,86.3,86.21,86.21,9930.0,86.25,86.3,86.21,86.21,9930.0
2022-08-18 15:00:00,86.23,86.38,86.21,86.3,13800.0,86.23,86.38,86.21,86.3,13800.0
2022-08-18 15:05:00,86.33,86.36,86.26,86.28,10800.0,86.33,86.36,86.26,86.28,10800.0
2022-08-18 15:10:00,86.33,86.33,86.16,86.2,42966.0,86.33,86.33,86.16,86.2,42966.0
2022-08-18 15:15:00,86.23,86.4,86.23,86.4,21912.0,86.23,86.4,86.23,86.4,21912.0
2022-08-18 15:20:00,86.38,86.4,86.21,86.4,22362.0,86.38,86.4,86.21,86.4,22362.0
2022-08-18 15:25:00,86.39,86.48,86.33,86.38,38502.0,86.39,86.48,86.33,86.38,38502.0
2022-08-18 15:30:00,86.4,86.52,86.37,86.52,42660.0,86.4,86.52,86.37,86.52,42660.0
2022-08-18 15:35:00,86.49,86.56,86.41,86.52,40416.0,86.49,86.56,86.41,86.52,40416.0
2022-08-18 15:40:00,86.5,86.57,86.44,86.49,59010.0,86.5,86.57,86.44,86.49,59010.0
2022-08-18 15:45:00,86.48,86.57,86.43,86.44,67338.0,86.48,86.57,86.43,86.44,67338.0
2022-08-18 15:50:00,86.42,86.42,86.16,86.17,134346.0,86.42,86.42,86.16,86.17,134346.0
2022-08-18 15:55:00,86.18,86.33,86.18,86.31,317682.0,86.18,86.33,86.18,86.31,317682.0
2022-08-19 09:30:00,85.51,85.81,85.51,85.71,131064.0,85.51,85.81,85.51,85.71,131064.0
2022-08-19 09:35:00,85.56,85.64,85.01,85.18,48678.0,85.56,85.64,85.01,85.18,48678.0
2022-08-19 09:40:00,85.18,85.19,84.86,84.88,70038.0,85.18,85.19,84.86,84.88,70038.0
2022-08-19 09:45:00,84.98,85.07,84.67,84.89,83256.0,84.98,85.07,84.67,84.89,83256.0
2022-08-19 09:50:00,84.9,85.0,84.85,84.86,15816.0,84.9,85.0,84.85,84.86,15816.0
2022-08-19 09:55:00,84.93,85.11,84.8,84.97,32814.0,84.93,85.11,84.8,84.97,32814.0
2022-08-19 10:00:00,84.92,85.09,84.8,85.05,15084.0,84.92,85.09,84.8,85.05,15084.0
2022-08-19 10:05:00,85.06,85.28,84.94,84.94,66624.0,85.06,85.28,84.94,84.94,66624.0
2022-08-19 10:10:00,84.94,84.96,84.76,84.78,10758.0,84.94,84.96,84.76,84.78,10758.0
2022-08-19 10:15:00,84.82,85.04,84.67,84.99,69234.0,84.82,85.04,84.67,84.99,69234.0
2022-08-19 10:20:00,85.0,85.16,84.99,85.12,17262.0,85.0,85.16,84.99,85.12,17262.0
2022-08-19 10:25:00,85.17,85.17,84.84,84.98,25014.0,85.17,85.17,84.84,84.98,25014.0
2022-08-19 10:30:00,84.92,85.08,84.91,84.94,23352.0,84.92,85.08,84.91,84.94,23352.0
2022-08-19 10:35:00,84.95,84.96,84.71,84.91,7536.0,84.95,84.96,84.71,84.91,7536.0
2022-08-19 10:40:00,84.85,85.04,84.85,85.01,13752.0,84.85,85.04,84.85,85.01,13752.0
2022-08-19 10:45:00,85.03,85.13,84.97,85.13,12402.0,85.03,85.13,84.97,85.13,12402.0
2022-08-19 10:50:00,85.13,85.17,85.05,85.17,9540.0,85.13,85.17,85.05,85.17,9540.0
2022-08-19 10:55:00,85.18,85.22,85.01,85.07,40020.0,85.18,85.22,85.01,85.07,40020.0
2022-08-19 11:00:00,85.0,85.02,84.85,84.89,25134.0,85.0,85.02,84.85,84.89,25134.0
2022-08-19 11:05:00,84.89,84.95,84.87,84.93,17400.0,84.89,84.95,84.87,84.93,17400.0
2022-08-19 11:10:00,84.88,84.97,84.84,84.88,14700.0,84.88,84.97,84.84,84.88,14700.0
2022-08-19 11:15:00,84.97,85.04,84.92,85.01,45030.0,84.97,85.04,84.92,85.01,45030.0
2022-08-19 11:20:00,84.96,84.98,84.89,84.93,13062.0,84.96,84.98,84.89,84.93,13062.0
2022-08-19 11:25:00,84.91,84.92,84.75,84.77,19194.0,84.91,84.92,84.75,84.77,19194.0
2022-08-19 11:30:00,84.8,84.84,84.71,84.82,56142.0,84.8,84.84,84.71,84.82,56142.0
2022-08-19 11:35:00,84.96,85.14,84.92,85.13,15180.0,84.96,85.14,84.92,85.13,15180.0
2022-08-19 11:40:00,85.17,85.28,85.09,85.21,24288.0,85.17,85.28,85.09,85.21,24288.0
2022-08-19 11:45:00,85.24,85.53,85.24,85.42,67320.0,85.24,85.53,85.24,85.42,67320.0
2022-08-19 11:50:00,85.44,85.49,85.3,85.45,79608.0,85.44,85.49,85.3,85.45,79608.0
2022-08-19 11:55:00,85.43,85.54,85.39,85.5,41880.0,85.43,85.54,85.39,85.5,41880.0
2022-08-19 12:00:00,85.48,85.64,85.41,85.56,48402.0,85.48,85.64,85.41,85.56,48402.0
2022-08-19 12:05:00,85.56,85.8,85.52,85.58,108156.0,85.56,85.8,85.52,85.58,108156.0
2022-08-19 12:10:00,85.72,85.79,85.72,85.73,5700.0,85.72,85.79,85.72,85.73,5700.0
2022-08-19 12:15:00,85.72,85.75,85.71,85.74,5100.0,85.72,85.75,85.71,85.74,5100.0
2022-08-19 12:20:00,85.77,85.92,85.74,85.8,71250.0,85.77,85.92,85.74,85.8,71250.0
2022-08-19 12:25:00,85.77,85.81,85.58,85.81,15078.0,85.77,85.81,85.58,85.81,15078.0
2022-08-19 12:30:00,85.74,85.81,85.74,85.79,2400.0,85.74,85.81,85.74,85.79,2400.0
2022-08-19 12:35:00,85.82,85.84,85.64,85.72,20946.0,85.82,85.84,85.64,85.72,20946.0
2022-08-19 12:40:00,85.65,85.74,85.63,85.71,13848.0,85.65,85.74,85.63,85.71,13848.0
2022-08-19 12:45:00,85.72,85.89,85.67,85.86,21972.0,85.72,85.89,85.67,85.86,21972.0
2022-08-19 12:50:00,85.88,85.9,85.83,85.9,3222.0,85.88,85.9,85.83,85.9,3222.0
2022-08-19 12:55:00,85.9,86.15,85.9,86.08,12906.0,85.9,86.15,85.9,86.08,12906.0
2022-08-19 13:00:00,86.07,86.14,86.04,86.04,20646.0,86.07,86.14,86.04,86.04,20646.0
2022-08-19 13:05:00,86.02,86.04,85.94,85.94,15402.0,86.02,86.04,85.94,85.94,15402.0
2022-08-19 13:10:00,85.91,85.94,85.76,85.83,11622.0,85.91,85.94,85.76,85.83,11622.0
2022-08-19 13:15:00,85.77,85.84,85.71,85.81,32484.0,85.77,85.84,85.71,85.81,32484.0
2022-08-19 13:20:00,85.79,85.83,85.79,85.83,4680.0,85.79,85.83,85.79,85.83,4680.0
2022-08-19 13:25:00,85.84,85.84,85.68,85.7,6966.0,85.84,85.84,85.68,85.7,6966.0
2022-08-19 13:30:00,85.71,85.71,85.52,85.54,18870.0,85.71,85.71,85.52,85.54,18870.0
2022-08-19 13:35:00,85.58,85.59,85.48,85.53,21204.0,85.58,85.59,85.48,85.53,21204.0
2022-08-19 13:40:00,85.58,85.7,85.58,85.7,12576.0,85.58,85.7,85.58,85.7,12576.0
2022-08-19 13:45:00,85.67,85.74,85.67,85.69,12900.0,85.67,85.74,85.67,85.69,12900.0
2022-08-19 13:50:00,85.73,86.1,85.71,86.08,134760.0,85.73,86.1,85.71,86.08,134760.0
2022-08-19 13:55:00,86.1,86.15,86.06,86.07,31866.0,86.1,86.15,86.06,86.07,31866.0
2022-08-19 14:00:00,86.06,86.22,86.06,86.2,25740.0,86.06,86.22,86.06,86.2,25740.0
2022-08-19 14:05:00,86.25,86.42,86.2,86.4,31206.0,86.25,86.42,86.2,86.4,31206.0
2022-08-19 14:10:00,86.38,86.49,86.28,86.3,36546.0,86.38,86.49,86.28,86.3,36546.0
2022-08-19 14:15:00,86.29,86.43,86.27,86.3,43608.0,86.29,86.43,86.27,86.3,43608.0
2022-08-19 14:20:00,86.31,86.34,86.25,86.33,17058.0,86.31,86.34,86.25,86.33,17058.0
2022-08-19 14:25:00,86.34,86.36,86.12,86.13,23430.0,86.34,86.36,86.12,86.13,23430.0
2022-08-19 14:30:00,86.11,86.21,85.99,86.21,26112.0,86.11,86.21,85.99,86.21,26112.0
2022-08-19 14:35:00,86.21,86.34,86.13,86.3,35514.0,86.21,86.34,86.13,86.3,35514.0
2022-08-19 14:40:00,86.28,86.45,86.27,86.31,13134.0,86.28,86.45,86.27,86.31,13134.0
2022-08-19 14:45:00,86.32,86.38,86.29,86.29,10338.0,86.32,86.38,86.29,86.29,10338.0
2022-08-19 14:50:00,86.29,86.31,86.24,86.29,47736.0,86.29,86.31,86.24,86.29,47736.0
2022-08-19 14:55:00,86.29,86.51,86.17,86.17,66522.0,86.29,86.51,86.17,86.17,66522.0
2022-08-19 15:00:00,86.17,86.17,85.84,85.94,79722.0,86.17,86.17,85.84,85.94,79722.0
2022-08-19 15:05:00,85.98,86.11,85.92,86.05,24216.0,85.98,86.11,85.92,86.05,24216.0
2022-08-19 15:10:00,86.01,86.11,86.01,86.08,20424.0,86.01,86.11,86.01,86.08,20424.0
2022-08-19 15:15:00,86.09,86.17,86.08,86.13,17208.0,86.09,86.17,86.08,86.13,17208.0
2022-08-19 15:20:00,86.13,86.17,86.02,86.02,20628.0,86.13,86.17,86.02,86.02,20628.0
2022-08-19 15:25:00,86.06,86.07,85.85,85.86,50172.0,86.06,86.07,85.85,85.86,50172.0
2022-08-19 15:30:00,85.9,86.06,85.85,86.01,32736.0,85.9,86.06,85.85,86.01,32736.0
2022-08-19 15:35:00,86.03,86.05,85.81,85.82,40518.0,86.03,86.05,85.81,85.82,40518.0
2022-08-19 15:40:00,85.81,85.83,85.68,85.71,49068.0,85.81,85.83,85.68,85.71,49068.0
2022-08-19 15:45:00,85.75,85.86,85.7,85.86,43860.0,85.75,85.86,85.7,85.86,43860.0
2022-08-19 15:50:00,85.87,85.94,85.62,85.63,97800.0,85.87,85.94,85.62,85.63,97800.0
2022-08-19 15:55:00,85.61,85.75,85.57,85.59,270060.0,85.61,85.75,85.57,85.59,270060.0
2022-08-22 09:30:00,84.5,84.91,84.13,84.2,378858.0,84.5,84.91,84.13,84.2,378858.0
2022-08-22 09:35:00,84.25,85.02,84.13,85.02,130212.0,84.25,85.02,84.13,85.02,130212.0
2022-08-22 09:40:00,84.97,85.45,84.86,85.42,210390.0,84.97,85.45,84.86,85.42,210390.0
2022-08-22 09:45:00,85.31,85.49,84.6,84.64,118392.0,85.31,85.49,84.6,84.64,118392.0
2022-08-22 09:50:00,84.6,85.01,84.42,84.76,49086.0,84.6,85.01,84.42,84.76,49086.0
2022-08-22 09:55:00,84.74,84.96,84.5,84.68,131256.0,84.74,84.96,84.5,84.68,131256.0
2022-08-22 10:00:00,84.71,84.74,84.44,84.53,88266.0,84.71,84.74,84.44,84.53,88266.0
2022-08-22 10:05:00,84.52,84.61,84.2,84.24,67278.0,84.52,84.61,84.2,84.24,67278.0
2022-08-22 10:10:00,84.28,84.5,84.19,84.22,46704.0,84.28,84.5,84.19,84.22,46704.0
2022-08-22 10:15:00,84.22,84.25,83.86,83.94,66336.0,84.22,84.25,83.86,83.94,66336.0
2022-08-22 10:20:00,83.94,84.02,83.86,83.92,32436.0,83.94,84.02,83.86,83.92,32436.0
2022-08-22 10:25:00,83.88,83.97,83.59,83.81,94794.0,83.88,83.97,83.59,83.81,94794.0
2022-08-22 10:30:00,83.82,83.82,83.6,83.6,20952.0,83.82,83.82,83.6,83.6,20952.0
2022-08-22 10:35:00,83.66,83.75,83.54,83.7,84342.0,83.66,83.75,83.54,83.7,84342.0
2022-08-22 10:40:00,83.7,84.17,83.7,84.05,68196.0,83.7,84.17,83.7,84.05,68196.0
2022-08-22 10:45:00,84.07,84.18,83.92,83.92,45258.0,84.07,84.18,83.92,83.92,45258.0
2022-08-22 10:50:00,83.9,83.9,83.66,83.72,24270.0,83.9,83.9,83.66,83.72,24270.0
2022-08-22 10:55:00,83.76,83.79,83.58,83.69,31230.0,83.76,83.79,83.58,83.69,31230.0
2022-08-22 11:00:00,83.68,83.86,83.68,83.84,74448.0,83.68,83.86,83.68,83.84,74448.0
2022-08-22 11:05:00,83.86,83.89,83.61,83.61,114078.0,83.86,83.89,83.61,83.61,114078.0
2022-08-22 11:10:00,83.61,83.8,83.44,83.79,92556.0,83.61,83.8,83.44,83.79,92556.0
2022-08-22 11:15:00,83.83,84.19,83.77,84.13,72204.0,83.83,84.19,83.77,84.13,72204.0
2022-08-22 11:20:00,84.1,84.25,84.08,84.08,59286.0,84.1,84.25,84.08,84.08,59286.0
2022-08-22 11:25:00,84.11,84.33,84.09,84.17,24600.0,84.11,84.33,84.09,84.17,24600.0
2022-08-22 11:30:00,84.18,84.65,84.18,84.61,68208.0,84.18,84.65,84.18,84.61,68208.0
2022-08-22 11:35:00,84.65,84.83,84.58,84.62,156216.0,84.65,84.83,84.58,84.62,156216.0
2022-08-22 11:40:00,84.62,85.07,84.62,84.92,105978.0,84.62,85.07,84.62,84.92,105978.0
2022-08-22 11:45:00,84.84,85.01,84.79,84.94,114918.0,84.84,85.01,84.79,84.94,114918.0
2022-08-22 11:50:00,84.93,85.33,84.93,85.33,84510.0,84.93,85.33,84.93,85.33,84510.0
2022-08-22 11:55:00,85.39,85.58,85.23,85.5,161166.0,85.39,85.58,85.23,85.5,161166.0
2022-08-22 12:00:00,85.49,85.55,85.4,85.45,76518.0,85.49,85.55,85.4,85.45,76518.0
2022-08-22 12:05:00,85.46,85.73,85.46,85.54,67176.0,85.46,85.73,85.46,85.54,67176.0
2022-08-22 12:10:00,85.52,85.52,85.15,85.15,67224.0,85.52,85.52,85.15,85.15,67224.0
2022-08-22 12:15:00,85.14,85.49,85.13,85.39,99096.0,85.14,85.49,85.13,85.39,99096.0
2022-08-22 12:20:00,85.43,85.48,85.34,85.38,28764.0,85.43,85.48,85.34,85.38,28764.0
2022-08-22 12:25:00,85.41,85.41,85.03,85.14,86250.0,85.41,85.41,85.03,85.14,86250.0
2022-08-22 12:30:00,85.12,85.27,85.09,85.15,63870.0,85.12,85.27,85.09,85.15,63870.0
2022-08-22 12:35:00,85.16,85.26,85.0,85.01,35472.0,85.16,85.26,85.0,85.01,35472.0
2022-08-22 12:40:00,85.03,85.03,84.85,84.85,43650.0,85.03,85.03,84.85,84.85,43650.0
2022-08-22 12:45:00,84.89,84.91,84.74,84.84,46482.0,84.89,84.91,84.74,84.84,46482.0
2022-08-22 12:50:00,84.88,84.94,84.8,84.82,12912.0,84.88,84.94,84.8,84.82,12912.0
2022-08-22 12:55:00,84.88,85.0,84.88,84.93,31674.0,84.88,85.0,84.88,84.93,31674.0
2022-08-22 13:00:00,84.96,84.96,84.77,84.79,40296.0,84.96,84.96,84.77,84.79,40296.0
2022-08-22 13:05:00,84.76,84.98,84.66,84.98,54480.0,84.76,84.98,84.66,84.98,54480.0
2022-08-22 13:10:00,84.97,85.18,84.97,85.17,41622.0,84.97,85.18,84.97,85.17,41622.0
2022-08-22 13:15:00,85.22,85.41,85.12,85.12,100896.0,85.22,85.41,85.12,85.12,100896.0
2022-08-22 13:20:00,85.14,85.36,85.14,85.24,54084.0,85.14,85.36,85.14,85.24,54084.0
2022-08-22 13:25:00,85.26,85.26,84.94,85.06,145590.0,85.26,85.26,84.94,85.06,145590.0
2022-08-22 13:30:00,85.05,85.22,84.97,85.02,58386.0,85.05,85.22,84.97,85.02,58386.0
2022-08-22 13:35:00,85.05,85.36,84.99,85.29,68220.0,85.05,85.36,84.99,85.29,68220.0
2022-08-22 13:40:00,85.29,85.62,85.29,85.45,58980.0,85.29,85.62,85.29,85.45,58980.0
2022-08-22 13:45:00,85.35,85.65,85.35,85.48,48204.0,85.35,85.65,85.35,85.48,48204.0
2022-08-22 13:50:00,85.42,85.57,85.39,85.44,21702.0,85.42,85.57,85.39,85.44,21702.0
2022-08-22 13:55:00,85.46,85.49,85.25,85.25,32100.0,85.46,85.49,85.25,85.25,32100.0
2022-08-22 14:00:00,85.22,85.32,85.14,85.14,42162.0,85.22,85.32,85.14,85.14,42162.0
2022-08-22 14:05:00,85.14,85.26,85.1,85.17,52152.0,85.14,85.26,85.1,85.17,52152.0
2022-08-22 14:10:00,85.12,85.2,85.06,85.13,87264.0,85.12,85.2,85.06,85.13,87264.0
2022-08-22 14:15:00,85.16,85.25,85.01,85.21,50196.0,85.16,85.25,85.01,85.21,50196.0
2022-08-22 14:20:00,85.33,85.33,85.12,85.12,24540.0,85.33,85.33,85.12,85.12,24540.0
2022-08-22 14:25:00,85.11,85.17,85.04,85.04,21672.0,85.11,85.17,85.04,85.04,21672.0
2022-08-22 14:30:00,84.97,85.13,84.86,85.07,87642.0,84.97,85.13,84.86,85.07,87642.0
2022-08-22 14:35:00,85.13,85.18,84.93,84.93,13158.0,85.13,85.18,84.93,84.93,13158.0
2022-08-22 14:40:00,84.97,84.97,84.8,84.8,23844.0,84.97,84.97,84.8,84.8,23844.0
2022-08-22 14:45:00,84.82,84.89,84.81,84.87,23406.0,84.82,84.89,84.81,84.87,23406.0
2022-08-22 14:50:00,84.88,84.98,84.77,84.77,48948.0,84.88,84.98,84.77,84.77,48948.0
2022-08-22 14:55:00,84.77,84.85,84.72,84.85,40470.0,84.77,84.85,84.72,84.85,40470.0
2022-08-22 15:00:00,84.84,84.84,84.71,84.71,25656.0,84.84,84.84,84.71,84.71,25656.0
2022-08-22 15:05:00,84.69,84.7,84.61,84.67,47646.0,84.69,84.7,84.61,84.67,47646.0
2022-08-22 15:10:00,84.64,84.74,84.57,84.6,83112.0,84.64,84.74,84.57,84.6,83112.0
2022-08-22 15:15:00,84.67,84.73,84.6,84.61,91434.0,84.67,84.73,84.6,84.61,91434.0
2022-08-22 15:20:00,84.63,84.7,84.6,84.63,87054.0,84.63,84.7,84.6,84.63,87054.0
2022-08-22 15:25:00,84.63,84.67,84.52,84.52,114504.0,84.63,84.67,84.52,84.52,114504.0
2022-08-22 15:30:00,84.52,84.67,84.5,84.53,71868.0,84.52,84.67,84.5,84.53,71868.0
2022-08-22 15:35:00,84.54,84.76,84.54,84.72,95652.0,84.54,84.76,84.54,84.72,95652.0
2022-08-22 15:40:00,84.7,84.7,84.33,84.4,118062.0,84.7,84.7,84.33,84.4,118062.0
2022-08-22 15:45:00,84.4,84.59,84.31,84.44,137814.0,84.4,84.59,84.31,84.44,137814.0
2022-08-22 15:50:00,84.51,84.82,84.4,84.59,307080.0,84.51,84.82,84.4,84.59,307080.0
2022-08-22 15:55:00,84.6,84.86,84.57,84.69,379494.0,84.6,84.86,84.57,84.69,379494.0
2022-08-23 09:30:00,93.25,94.17,92.0,92.47,2608740.0,93.25,94.17,92.0,92.47,2608740.0
2022-08-23 09:35:00,92.58,93.84,92.15,92.81,1187550.0,92.58,93.84,92.15,92.81,1187550.0
2022-08-23 09:40:00,92.72,93.33,92.34,92.35,625344.0,92.72,93.33,92.34,92.35,625344.0
2022-08-23 09:45:00,92.5,93.3,92.17,93.28,686418.0,92.5,93.3,92.17,93.28,686418.0
2022-08-23 09:50:00,93.28,94.59,93.17,94.45,1049160.0,93.28,94.59,93.17,94.45,1049160.0
2022-08-23 09:55:00,94.42,94.42,93.56,93.77,611700.0,94.42,94.42,93.56,93.77,611700.0
2022-08-23 10:00:00,93.81,94.25,93.7,94.05,508776.0,93.81,94.25,93.7,94.05,508776.0
2022-08-23 10:05:00,94.07,94.55,94.0,94.55,392070.0,94.07,94.55,94.0,94.55,392070.0
2022-08-23 10:10:00,94.49,94.99,94.37,94.71,510846.0,94.49,94.99,94.37,94.71,510846.0
2022-08-23 10:15:00,94.68,94.9,94.4,94.74,356394.0,94.68,94.9,94.4,94.74,356394.0
2022-08-23 10:20:00,94.75,94.83,94.1,94.17,264162.0,94.75,94.83,94.1,94.17,264162.0
2022-08-23 10:25:00,94.17,94.27,93.89,93.92,303120.0,94.17,94.27,93.89,93.92,303120.0
2022-08-23 10:30:00,93.89,94.32,93.76,94.14,303126.0,93.89,94.32,93.76,94.14,303126.0
2022-08-23 10:35:00,94.19,94.21,93.68,93.77,193920.0,94.19,94.21,93.68,93.77,193920.0
2022-08-23 10:40:00,93.74,94.12,93.59,93.87,248844.0,93.74,94.12,93.59,93.87,248844.0
2022-08-23 10:45:00,93.83,94.1,93.59,93.92,244506.0,93.83,94.1,93.59,93.92,244506.0
2022-08-23 10:50:00,93.92,93.98,93.38,93.47,229206.0,93.92,93.98,93.38,93.47,229206.0
2022-08-23 10:55:00,93.47,93.64,93.15,93.22,345792.0,93.47,93.64,93.15,93.22,345792.0
2022-08-23 11:00:00,93.24,93.42,92.92,93.33,339948.0,93.24,93.42,92.92,93.33,339948.0
2022-08-23 11:05:00,93.35,93.55,93.13,93.3,265656.0,93.35,93.55,93.13,93.3,265656.0
2022-08-23 11:10:00,93.3,93.78,93.17,93.73,223902.0,93.3,93.78,93.17,93.73,223902.0
2022-08-23 11:15:00,93.73,93.99,93.68,93.85,287070.0,93.73,93.99,93.68,93.85,287070.0
2022-08-23 11:20:00,93.76,94.07,93.68,94.0,181230.0,93.76,94.07,93.68,94.0,181230.0
2022-08-23 11:25:00,93.95,93.99,93.64,93.72,115116.0,93.95,93.99,93.64,93.72,115116.0
2022-08-23 11:30:00,93.73,93.87,93.67,93.87,154656.0,93.73,93.87,93.67,93.87,154656.0
2022-08-23 11:35:00,93.85,94.21,93.85,94.04,172722.0,93.85,94.21,93.85,94.04,172722.0
2022-08-23 11:40:00,94.1,94.19,93.93,94.14,68928.0,94.1,94.19,93.93,94.14,68928.0
2022-08-23 11:45:00,94.17,94.2,93.97,94.01,93486.0,94.17,94.2,93.97,94.01,93486.0
2022-08-23 11:50:00,94.01,94.18,93.96,94.15,77976.0,94.01,94.18,93.96,94.15,77976.0
2022-08-23 11:55:00,94.14,94.14,93.86,94.05,73362.0,94.14,94.14,93.86,94.05,73362.0
2022-08-23 12:00:00,94.07,94.09,93.75,93.75,73098.0,94.07,94.09,93.75,93.75,73098.0
2022-08-23 12:05:00,93.75,94.17,93.71,94.17,84678.0,93.75,94.17,93.71,94.17,84678.0
2022-08-23 12:10:00,94.17,94.19,93.88,94.02,116640.0,94.17,94.19,93.88,94.02,116640.0
2022-08-23 12:15:00,94.03,94.16,93.89,94.12,88662.0,94.03,94.16,93.89,94.12,88662.0
2022-08-23 12:20:00,94.08,94.44,93.95,94.36,127020.0,94.08,94.44,93.95,94.36,127020.0
2022-08-23 12:25:00,94.36,94.6,94.3,94.33,187494.0,94.36,94.6,94.3,94.33,187494.0
2022-08-23 12:30:00,94.33,94.63,94.33,94.49,161232.0,94.33,94.63,94.33,94.49,161232.0
2022-08-23 12:35:00,94.56,94.8,94.5,94.59,177084.0,94.56,94.8,94.5,94.59,177084.0
2022-08-23 12:40:00,94.59,94.67,94.42,94.63,139044.0,94.59,94.67,94.42,94.63,139044.0
2022-08-23 12:45:00,94.59,94.62,94.37,94.54,89226.0,94.59,94.62,94.37,94.54,89226.0
2022-08-23 12:50:00,94.58,94.89,94.52,94.77,273336.0,94.58,94.89,94.52,94.77,273336.0
2022-08-23 12:55:00,94.76,94.85,94.64,94.72,143562.0,94.76,94.85,94.64,94.72,143562.0
2022-08-23 13:00:00,94.73,94.88,94.67,94.88,85038.0,94.73,94.88,94.67,94.88,85038.0
2022-08-23 13:05:00,94.82,94.85,94.31,94.45,231906.0,94.82,94.85,94.31,94.45,231906.0
2022-08-23 13:10:00,94.48,94.59,94.18,94.55,137088.0,94.48,94.59,94.18,94.55,137088.0
2022-08-23 13:15:00,94.55,94.81,94.51,94.53,119622.0,94.55,94.81,94.51,94.53,119622.0
2022-08-23 13:20:00,94.54,94.65,94.47,94.6,65916.0,94.54,94.65,94.47,94.6,65916.0
2022-08-23 13:25:00,94.62,94.82,94.62,94.72,93294.0,94.62,94.82,94.62,94.72,93294.0
2022-08-23 13:30:00,94.72,94.78,94.47,94.61,83634.0,94.72,94.78,94.47,94.61,83634.0
2022-08-23 13:35:00,94.6,94.7,94.48,94.6,64428.0,94.6,94.7,94.48,94.6,64428.0
2022-08-23 13:40:00,94.61,94.63,94.45,94.58,51252.0,94.61,94.63,94.45,94.58,51252.0
2022-08-23 13:45:00,94.58,94.72,94.56,94.72,99906.0,94.58,94.72,94.56,94.72,99906.0
2022-08-23 13:50:00,94.69,94.69,94.38,94.55,95376.0,94.69,94.69,94.38,94.55,95376.0
2022-08-23 13:55:00,94.51,94.64,94.51,94.63,45738.0,94.51,94.64,94.51,94.63,45738.0
2022-08-23 14:00:00,94.62,94.83,94.53,94.72,166884.0,94.62,94.83,94.53,94.72,166884.0
2022-08-23 14:05:00,94.76,94.94,94.74,94.88,154530.0,94.76,94.94,94.74,94.88,154530.0
2022-08-23 14:10:00,94.89,95.08,94.77,95.03,231786.0,94.89,95.08,94.77,95.03,231786.0
2022-08-23 14:15:00,95.06,95.43,94.99,95.17,375036.0,95.06,95.43,94.99,95.17,375036.0
2022-08-23 14:20:00,95.2,95.39,95.08,95.11,159828.0,95.2,95.39,95.08,95.11,159828.0
2022-08-23 14:25:00,95.05,95.18,94.99,95.15,148164.0,95.05,95.18,94.99,95.15,148164.0
2022-08-23 14:30:00,95.13,95.14,94.92,94.99,67608.0,95.13,95.14,94.92,94.99,67608.0
2022-08-23 14:35:00,94.96,95.06,94.81,94.96,114876.0,94.96,95.06,94.81,94.96,114876.0
2022-08-23 14:40:00,94.94,94.98,94.83,94.93,45288.0,94.94,94.98,94.83,94.93,45288.0
2022-08-23 14:45:00,94.93,94.93,94.72,94.8,115926.0,94.93,94.93,94.72,94.8,115926.0
2022-08-23 14:50:00,94.8,95.01,94.8,94.82,99918.0,94.8,95.01,94.8,94.82,99918.0
2022-08-23 14:55:00,94.83,94.87,94.72,94.72,88686.0,94.83,94.87,94.72,94.72,88686.0
2022-08-23 15:00:00,94.73,94.92,94.71,94.92,131364.0,94.73,94.92,94.71,94.92,131364.0
2022-08-23 15:05:00,94.92,94.96,94.81,94.93,94734.0,94.92,94.96,94.81,94.93,94734.0
2022-08-23 15:10:00,94.9,95.13,94.87,95.02,188052.0,94.9,95.13,94.87,95.02,188052.0
2022-08-23 15:15:00,95.03,95.21,94.99,95.15,140544.0,95.03,95.21,94.99,95.15,140544.0
2022-08-23 15:20:00,95.14,95.14,94.91,94.92,89772.0,95.14,95.14,94.91,94.92,89772.0
2022-08-23 15:25:00,94.9,94.95,94.76,94.82,194670.0,94.9,94.95,94.76,94.82,194670.0
2022-08-23 15:30:00,94.85,95.07,94.85,95.05,184026.0,94.85,95.07,94.85,95.05,184026.0
2022-08-23 15:35:00,95.03,95.13,94.91,94.98,228504.0,95.03,95.13,94.91,94.98,228504.0
2022-08-23 15:40:00,94.98,95.27,94.98,95.14,340104.0,94.98,95.27,94.98,95.14,340104.0
2022-08-23 15:45:00,95.13,95.28,95.09,95.25,319950.0,95.13,95.28,95.09,95.25,319950.0
2022-08-23 15:50:00,95.22,95.31,94.83,94.92,594324.0,95.22,95.31,94.83,94.92,594324.0
2022-08-23 15:55:00,94.94,95.22,94.86,94.86,968196.0,94.94,95.22,94.86,94.86,968196.0
2022-08-24 09:30:00,95.08,95.33,94.47,94.5,388938.0,95.08,95.33,94.47,94.5,388938.0
2022-08-24 09:35:00,94.43,95.3,94.43,94.77,160332.0,94.43,95.3,94.43,94.77,160332.0
2022-08-24 09:40:00,94.67,94.7,94.23,94.42,233058.0,94.67,94.7,94.23,94.42,233058.0
2022-08-24 09:45:00,94.37,94.43,93.83,94.26,234570.0,94.37,94.43,93.83,94.26,234570.0
2022-08-24 09:50:00,94.29,94.77,94.23,94.51,53172.0,94.29,94.77,94.23,94.51,53172.0
2022-08-24 09:55:00,94.47,94.66,94.38,94.55,56646.0,94.47,94.66,94.38,94.55,56646.0
2022-08-24 10:00:00,94.56,94.85,94.4,94.4,43992.0,94.56,94.85,94.4,94.4,43992.0
2022-08-24 10:05:00,94.35,94.87,94.34,94.61,54378.0,94.35,94.87,94.34,94.61,54378.0
2022-08-24 10:10:00,94.65,94.82,94.54,94.61,29832.0,94.65,94.82,94.54,94.61,29832.0
2022-08-24 10:15:00,94.44,94.93,94.44,94.86,84150.0,94.44,94.93,94.44,94.86,84150.0
2022-08-24 10:20:00,95.0,95.2,95.0,95.0,92982.0,95.0,95.2,95.0,95.0,92982.0
2022-08-24 10:25:00,95.1,95.1,94.81,94.81,26268.0,95.1,95.1,94.81,94.81,26268.0
2022-08-24 10:30:00,94.61,94.81,94.27,94.37,60624.0,94.61,94.81,94.27,94.37,60624.0
2022-08-24 10:35:00,94.39,94.5,94.01,94.22,99432.0,94.39,94.5,94.01,94.22,99432.0
2022-08-24 10:40:00,94.19,94.24,93.93,93.99,71754.0,94.19,94.24,93.93,93.99,71754.0
2022-08-24 10:45:00,94.0,94.23,93.93,94.23,146478.0,94.0,94.23,93.93,94.23,146478.0
2022-08-24 10:50:00,94.27,94.42,94.19,94.35,41586.0,94.27,94.42,94.19,94.35,41586.0
2022-08-24 10:55:00,94.36,94.77,94.34,94.53,68136.0,94.36,94.77,94.34,94.53,68136.0
2022-08-24 11:00:00,94.61,94.71,94.46,94.51,20400.0,94.61,94.71,94.46,94.51,20400.0
2022-08-24 11:05:00,94.57,94.67,94.33,94.48,36192.0,94.57,94.67,94.33,94.48,36192.0
2022-08-24 11:10:00,94.43,94.58,94.29,94.55,41214.0,94.43,94.58,94.29,94.55,41214.0
2022-08-24 11:15:00,94.59,94.68,94.39,94.59,46326.0,94.59,94.68,94.39,94.59,46326.0
2022-08-24 11:20:00,94.62,94.66,94.55,94.61,31236.0,94.62,94.66,94.55,94.61,31236.0
2022-08-24 11:25:00,94.61,94.76,94.19,94.32,70320.0,94.61,94.76,94.19,94.32,70320.0
2022-08-24 11:30:00,94.34,94.46,94.21,94.35,44220.0,94.34,94.46,94.21,94.35,44220.0
2022-08-24 11:35:00,94.36,94.39,94.25,94.37,21000.0,94.36,94.39,94.25,94.37,21000.0
2022-08-24 11:40:00,94.35,94.39,94.27,94.35,44148.0,94.35,94.39,94.27,94.35,44148.0
2022-08-24 11:45:00,94.35,94.47,94.35,94.45,15600.0,94.35,94.47,94.35,94.45,15600.0
2022-08-24 11:50:00,94.45,94.45,94.29,94.41,36270.0,94.45,94.45,94.29,94.41,36270.0
2022-08-24 11:55:00,94.46,94.58,94.33,94.41,32040.0,94.46,94.58,94.33,94.41,32040.0
2022-08-24 12:00:00,94.37,94.54,94.12,94.12,56676.0,94.37,94.54,94.12,94.12,56676.0
2022-08-24 12:05:00,94.17,94.35,94.15,94.35,55674.0,94.17,94.35,94.15,94.35,55674.0
2022-08-24 12:10:00,94.37,94.69,94.37,94.69,110784.0,94.37,94.69,94.37,94.69,110784.0
2022-08-24 12:15:00,94.72,94.81,94.52,94.52,106860.0,94.72,94.81,94.52,94.52,106860.0
2022-08-24 12:20:00,94.53,94.55,94.42,94.46,41538.0,94.53,94.55,94.42,94.46,41538.0
2022-08-24 12:25:00,94.5,94.6,94.46,94.6,22488.0,94.5,94.6,94.46,94.6,22488.0
2022-08-24 12:30:00,94.5,94.79,94.5,94.79,18762.0,94.5,94.79,94.5,94.79,18762.0
2022-08-24 12:35:00,94.73,94.79,94.66,94.73,41064.0,94.73,94.79,94.66,94.73,41064.0
2022-08-24 12:40:00,94.75,94.76,94.39,94.47,37668.0,94.75,94.76,94.39,94.47,37668.0
2022-08-24 12:45:00,94.51,94.58,94.48,94.54,18396.0,94.51,94.58,94.48,94.54,18396.0
2022-08-24 12:50:00,94.48,94.66,94.48,94.65,34458.0,94.48,94.66,94.48,94.65,34458.0
2022-08-24 12:55:00,94.63,94.71,94.5,94.71,37812.0,94.63,94.71,94.5,94.71,37812.0
2022-08-24 13:00:00,94.65,94.69,94.56,94.66,25260.0,94.65,94.69,94.56,94.66,25260.0
2022-08-24 13:05:00,94.7,94.75,94.65,94.68,20430.0,94.7,94.75,94.65,94.68,20430.0
2022-08-24 13:10:00,94.7,94.75,94.63,94.69,16926.0,94.7,94.75,94.63,94.69,16926.0
2022-08-24 13:15:00,94.75,94.75,94.5,94.58,58176.0,94.75,94.75,94.5,94.58,58176.0
2022-08-24 13:20:00,94.57,94.58,94.46,94.56,36654.0,94.57,94.58,94.46,94.56,36654.0
2022-08-24 13:25:00,94.54,94.56,94.29,94.31,27678.0,94.54,94.56,94.29,94.31,27678.0
2022-08-24 13:30:00,94.32,94.49,94.32,94.45,67800.0,94.32,94.49,94.32,94.45,67800.0
2022-08-24 13:35:00,94.44,94.44,94.3,94.39,12156.0,94.44,94.44,94.3,94.39,12156.0
2022-08-24 13:40:00,94.33,94.45,94.33,94.45,10200.0,94.33,94.45,94.33,94.45,10200.0
2022-08-24 13:45:00,94.45,94.5,94.37,94.43,12552.0,94.45,94.5,94.37,94.43,12552.0
2022-08-24 13:50:00,94.46,94.59,94.34,94.52,38826.0,94.46,94.59,94.34,94.52,38826.0
2022-08-24 13:55:00,94.48,94.57,94.44,94.52,20670.0,94.48,94.57,94.44,94.52,20670.0
2022-08-24 14:00:00,94.5,94.51,94.33,94.39,28500.0,94.5,94.51,94.33,94.39,28500.0
2022-08-24 14:05:00,94.38,94.56,94.38,94.56,24300.0,94.38,94.56,94.38,94.56,24300.0
2022-08-24 14:10:00,94.52,94.58,94.42,94.55,65772.0,94.52,94.58,94.42,94.55,65772.0
2022-08-24 14:15:00,94.55,94.58,94.49,94.58,39954.0,94.55,94.58,94.49,94.58,39954.0
2022-08-24 14:20:00,94.58,94.68,94.53,94.56,43878.0,94.58,94.68,94.53,94.56,43878.0
2022-08-24 14:25:00,94.56,94.65,94.54,94.54,55410.0,94.56,94.65,94.54,94.54,55410.0
2022-08-24 14:30:00,94.57,94.58,94.46,94.48,20712.0,94.57,94.58,94.46,94.48,20712.0
2022-08-24 14:35:00,94.5,94.53,94.44,94.44,15006.0,94.5,94.53,94.44,94.44,15006.0
2022-08-24 14:40:00,94.42,94.46,94.34,94.43,48762.0,94.42,94.46,94.34,94.43,48762.0
2022-08-24 14:45:00,94.38,94.47,94.34,94.42,34254.0,94.38,94.47,94.34,94.42,34254.0
2022-08-24 14:50:00,94.41,94.52,94.39,94.45,30114.0,94.41,94.52,94.39,94.45,30114.0
2022-08-24 14:55:00,94.45,94.5,94.4,94.5,60378.0,94.45,94.5,94.4,94.5,60378.0
2022-08-24 15:00:00,94.47,94.5,94.31,94.4,59796.0,94.47,94.5,94.31,94.4,59796.0
2022-08-24 15:05:00,94.4,94.45,94.32,94.42,43482.0,94.4,94.45,94.32,94.42,43482.0
2022-08-24 15:10:00,94.42,94.45,94.33,94.39,75786.0,94.42,94.45,94.33,94.39,75786.0
2022-08-24 15:15:00,94.38,94.43,94.38,94.4,17040.0,94.38,94.43,94.38,94.4,17040.0
2022-08-24 15:20:00,94.42,94.5,94.35,94.38,49788.0,94.42,94.5,94.35,94.38,49788.0
2022-08-24 15:25:00,94.39,94.42,94.28,94.33,43872.0,94.39,94.42,94.28,94.33,43872.0
2022-08-24 15:30:00,94.34,94.46,94.32,94.46,52572.0,94.34,94.46,94.32,94.46,52572.0
2022-08-24 15:35:00,94.5,94.56,94.47,94.47,26178.0,94.5,94.56,94.47,94.47,26178.0
2022-08-24 15:40:00,94.49,94.49,94.36,94.47,39858.0,94.49,94.49,94.36,94.47,39858.0
2022-08-24 15:45:00,94.49,94.49,94.33,94.35,61020.0,94.49,94.49,94.33,94.35,61020.0
2022-08-24 15:50:00,94.36,94.39,94.17,94.32,226188.0,94.36,94.39,94.17,94.32,226188.0
2022-08-24 15:55:00,94.25,94.31,94.08,94.12,372858.0,94.25,94.31,94.08,94.12,372858.0
2022-08-25 09:30:00,95.0,96.46,95.0,96.12,434250.0,95.0,96.46,95.0,96.12,434250.0
2022-08-25 09:35:00,96.12,96.42,95.44,95.61,206466.0,96.12,96.42,95.44,95.61,206466.0
2022-08-25 09:40:00,95.69,96.11,95.6,95.66,207240.0,95.69,96.11,95.6,95.66,207240.0
2022-08-25 09:45:00,95.61,95.96,95.55,95.55,59460.0,95.61,95.96,95.55,95.55,59460.0
2022-08-25 09:50:00,95.43,95.75,95.36,95.7,34908.0,95.43,95.75,95.36,95.7,34908.0
2022-08-25 09:55:00,95.77,96.17,95.72,96.04,122088.0,95.77,96.17,95.72,96.04,122088.0
2022-08-25 10:00:00,96.06,96.21,95.82,95.88,73470.0,96.06,96.21,95.82,95.88,73470.0
2022-08-25 10:05:00,95.83,95.86,95.5,95.55,104100.0,95.83,95.86,95.5,95.55,104100.0
2022-08-25 10:10:00,95.53,95.84,95.47,95.61,64680.0,95.53,95.84,95.47,95.61,64680.0
2022-08-25 10:15:00,95.51,95.61,95.4,95.54,63816.0,95.51,95.61,95.4,95.54,63816.0
2022-08-25 10:20:00,95.58,95.76,95.57,95.75,97620.0,95.58,95.76,95.57,95.75,97620.0
2022-08-25 10:25:00,95.76,96.01,95.73,95.93,91860.0,95.76,96.01,95.73,95.93,91860.0
2022-08-25 10:30:00,95.94,96.03,95.87,95.99,29736.0,95.94,96.03,95.87,95.99,29736.0
2022-08-25 10:35:00,95.97,96.08,95.94,96.0,118350.0,95.97,96.08,95.94,96.0,118350.0
2022-08-25 10:40:00,96.0,96.01,95.72,95.99,45018.0,96.0,96.01,95.72,95.99,45018.0
2022-08-25 10:45:00,95.99,96.02,95.77,95.89,37116.0,95.99,96.02,95.77,95.89,37116.0
2022-08-25 10:50:00,95.82,95.82,95.53,95.53,55650.0,95.82,95.82,95.53,95.53,55650.0
2022-08-25 10:55:00,95.56,95.61,95.19,95.2,36714.0,95.56,95.61,95.19,95.2,36714.0
2022-08-25 11:00:00,95.18,95.37,95.1,95.27,68160.0,95.18,95.37,95.1,95.27,68160.0
2022-08-25 11:05:00,95.21,95.21,94.79,94.97,55326.0,95.21,95.21,94.79,94.97,55326.0
2022-08-25 11:10:00,95.02,95.24,95.0,95.08,25806.0,95.02,95.24,95.0,95.08,25806.0
2022-08-25 11:15:00,95.05,95.23,95.02,95.1,20208.0,95.05,95.23,95.02,95.1,20208.0
2022-08-25 11:20:00,95.12,95.16,94.73,94.73,59136.0,95.12,95.16,94.73,94.73,59136.0
2022-08-25 11:25:00,94.74,95.03,94.73,94.96,35664.0,94.74,95.03,94.73,94.96,35664.0
2022-08-25 11:30:00,94.96,95.22,94.96,95.21,27144.0,94.96,95.22,94.96,95.21,27144.0
2022-08-25 11:35:00,95.21,95.29,95.17,95.17,30846.0,95.21,95.29,95.17,95.17,30846.0
2022-08-25 11:40:00,95.1,95.22,95.1,95.15,21942.0,95.1,95.22,95.1,95.15,21942.0
2022-08-25 11:45:00,95.15,95.46,95.15,95.35,32046.0,95.15,95.46,95.15,95.35,32046.0
2022-08-25 11:50:00,95.4,95.4,95.23,95.26,24330.0,95.4,95.4,95.23,95.26,24330.0
2022-08-25 11:55:00,95.23,95.35,95.14,95.34,24696.0,95.23,95.35,95.14,95.34,24696.0
2022-08-25 12:00:00,95.42,95.51,95.39,95.42,34560.0,95.42,95.51,95.39,95.42,34560.0
2022-08-25 12:05:00,95.45,95.52,95.44,95.44,11484.0,95.45,95.52,95.44,95.44,11484.0
2022-08-25 12:10:00,95.41,95.43,95.12,95.12,25890.0,95.41,95.43,95.12,95.12,25890.0
2022-08-25 12:15:00,95.11,95.32,95.05,95.28,66816.0,95.11,95.32,95.05,95.28,66816.0
2022-08-25 12:20:00,95.25,95.49,95.25,95.49,22620.0,95.25,95.49,95.25,95.49,22620.0
2022-08-25 12:25:00,95.41,95.44,95.39,95.44,11286.0,95.41,95.44,95.39,95.44,11286.0
2022-08-25 12:30:00,95.4,95.42,95.27,95.32,40836.0,95.4,95.42,95.27,95.32,40836.0
2022-08-25 12:35:00,95.3,95.32,95.26,95.31,9552.0,95.3,95.32,95.26,95.31,9552.0
2022-08-25 12:40:00,95.28,95.31,95.09,95.2,32124.0,95.28,95.31,95.09,95.2,32124.0
2022-08-25 12:45:00,95.22,95.23,95.01,95.06,40362.0,95.22,95.23,95.01,95.06,40362.0
2022-08-25 12:50:00,95.09,95.24,95.01,95.23,24666.0,95.09,95.24,95.01,95.23,24666.0
2022-08-25 12:55:00,95.21,95.32,95.12,95.29,23154.0,95.21,95.32,95.12,95.29,23154.0
2022-08-25 13:00:00,95.27,95.33,95.2,95.26,20514.0,95.27,95.33,95.2,95.26,20514.0
2022-08-25 13:05:00,95.29,95.32,95.18,95.21,17724.0,95.29,95.32,95.18,95.21,17724.0
2022-08-25 13:10:00,95.25,95.38,95.23,95.38,20130.0,95.25,95.38,95.23,95.38,20130.0
2022-08-25 13:15:00,95.37,95.54,95.32,95.54,54480.0,95.37,95.54,95.32,95.54,54480.0
2022-08-25 13:20:00,95.54,95.86,95.54,95.73,23388.0,95.54,95.86,95.54,95.73,23388.0
2022-08-25 13:25:00,95.74,95.74,95.58,95.66,14394.0,95.74,95.74,95.58,95.66,14394.0
2022-08-25 13:30:00,95.64,95.72,95.64,95.7,9600.0,95.64,95.72,95.64,95.7,9600.0
2022-08-25 13:35:00,95.68,95.68,95.5,95.53,16920.0,95.68,95.68,95.5,95.53,16920.0
2022-08-25 13:40:00,95.49,95.62,95.49,95.52,11160.0,95.49,95.62,95.49,95.52,11160.0
2022-08-25 13:45:00,95.57,95.66,95.57,95.65,11400.0,95.57,95.66,95.57,95.65,11400.0
2022-08-25 13:50:00,95.64,95.64,95.52,95.55,14046.0,95.64,95.64,95.52,95.55,14046.0
2022-08-25 13:55:00,95.58,95.59,95.55,95.55,10320.0,95.58,95.59,95.55,95.55,10320.0
2022-08-25 14:00:00,95.5,95.67,95.5,95.62,22212.0,95.5,95.67,95.5,95.62,22212.0
2022-08-25 14:05:00,95.61,95.66,95.59,95.59,23124.0,95.61,95.66,95.59,95.59,23124.0
2022-08-25 14:10:00,95.58,95.74,95.54,95.72,10272.0,95.58,95.74,95.54,95.72,10272.0
2022-08-25 14:15:00,95.7,95.72,95.63,95.71,23748.0,95.7,95.72,95.63,95.71,23748.0
2022-08-25 14:20:00,95.67,95.71,95.66,95.71,9114.0,95.67,95.71,95.66,95.71,9114.0
2022-08-25 14:25:00,95.72,95.8,95.67,95.7,15600.0,95.72,95.8,95.67,95.7,15600.0
2022-08-25 14:30:00,95.68,95.73,95.68,95.71,13914.0,95.68,95.73,95.68,95.71,13914.0
2022-08-25 14:35:00,95.73,95.73,95.65,95.66,13500.0,95.73,95.73,95.65,95.66,13500.0
2022-08-25 14:40:00,95.64,95.64,95.51,95.58,35490.0,95.64,95.64,95.51,95.58,35490.0
2022-08-25 14:45:00,95.54,95.61,95.48,95.57,21312.0,95.54,95.61,95.48,95.57,21312.0
2022-08-25 14:50:00,95.57,95.61,95.52,95.61,13866.0,95.57,95.61,95.52,95.61,13866.0
2022-08-25 14:55:00,95.58,95.64,95.57,95.62,9906.0,95.58,95.64,95.57,95.62,9906.0
2022-08-25 15:00:00,95.61,95.64,95.56,95.61,11244.0,95.61,95.64,95.56,95.61,11244.0
2022-08-25 15:05:00,95.61,95.65,95.54,95.62,19044.0,95.61,95.65,95.54,95.62,19044.0
2022-08-25 15:10:00,95.58,95.64,95.51,95.64,68100.0,95.58,95.64,95.51,95.64,68100.0
2022-08-25 15:15:00,95.61,95.71,95.58,95.67,40926.0,95.61,95.71,95.58,95.67,40926.0
2022-08-25 15:20:00,95.69,95.71,95.61,95.63,31410.0,95.69,95.71,95.61,95.63,31410.0
2022-08-25 15:25:00,95.67,95.81,95.66,95.77,63468.0,95.67,95.81,95.66,95.77,63468.0
2022-08-25 15:30:00,95.77,95.77,95.61,95.68,37554.0,95.77,95.77,95.61,95.68,37554.0
2022-08-25 15:35:00,95.69,95.94,95.68,95.87,37998.0,95.69,95.94,95.68,95.87,37998.0
2022-08-25 15:40:00,95.84,96.0,95.83,95.95,87150.0,95.84,96.0,95.83,95.95,87150.0
2022-08-25 15:45:00,95.94,96.02,95.91,95.95,42222.0,95.94,96.02,95.91,95.95,42222.0
2022-08-25 15:50:00,95.96,95.98,95.76,95.9,104508.0,95.96,95.98,95.76,95.9,104508.0
2022-08-25 15:55:00,95.9,95.98,95.86,95.89,220848.0,95.9,95.98,95.86,95.89,220848.0
2022-08-26 09:30:00,95.65,95.67,95.26,95.42,157950.0,95.65,95.67,95.26,95.42,157950.0
2022-08-26 09:35:00,95.53,95.89,95.32,95.89,28242.0,95.53,95.89,95.32,95.89,28242.0
2022-08-26 09:40:00,95.81,96.09,95.66,95.87,26994.0,95.81,96.09,95.66,95.87,26994.0
2022-08-26 09:45:00,95.82,95.98,95.56,95.77,24714.0,95.82,95.98,95.56,95.77,24714.0
2022-08-26 09:50:00,95.64,95.91,95.5,95.6,24426.0,95.64,95.91,95.5,95.6,24426.0
2022-08-26 09:55:00,95.76,95.92,95.71,95.92,20058.0,95.76,95.92,95.71,95.92,20058.0
2022-08-26 10:00:00,95.84,95.9,94.77,94.83,72066.0,95.84,95.9,94.77,94.83,72066.0
2022-08-26 10:05:00,94.79,96.22,94.79,96.22,39144.0,94.79,96.22,94.79,96.22,39144.0
2022-08-26 10:10:00,96.25,96.25,95.69,96.02,49332.0,96.25,96.25,95.69,96.02,49332.0
2022-08-26 10:15:00,95.91,96.09,95.8,96.07,59220.0,95.91,96.09,95.8,96.07,59220.0
2022-08-26 10:20:00,95.92,95.92,94.86,94.89,128232.0,95.92,95.92,94.86,94.89,128232.0
2022-08-26 10:25:00,94.87,95.03,94.45,94.88,164094.0,94.87,95.03,94.45,94.88,164094.0
2022-08-26 10:30:00,94.77,94.84,94.39,94.74,119772.0,94.77,94.84,94.39,94.74,119772.0
2022-08-26 10:35:00,94.66,94.78,94.39,94.43,90408.0,94.66,94.78,94.39,94.43,90408.0
2022-08-26 10:40:00,94.49,94.75,94.49,94.74,36270.0,94.49,94.75,94.49,94.74,36270.0
2022-08-26 10:45:00,94.67,94.78,94.55,94.69,65418.0,94.67,94.78,94.55,94.69,65418.0
2022-08-26 10:50:00,94.59,94.83,94.55,94.77,31662.0,94.59,94.83,94.55,94.77,31662.0
2022-08-26 10:55:00,94.73,94.86,94.64,94.71,25806.0,94.73,94.86,94.64,94.71,25806.0
2022-08-26 11:00:00,94.67,94.71,94.27,94.27,38778.0,94.67,94.71,94.27,94.27,38778.0
2022-08-26 11:05:00,94.21,94.21,93.95,93.99,31008.0,94.21,94.21,93.95,93.99,31008.0
2022-08-26 11:10:00,93.99,94.12,93.88,94.12,22794.0,93.99,94.12,93.88,94.12,22794.0
2022-08-26 11:15:00,94.07,94.07,93.73,93.73,35046.0,94.07,94.07,93.73,93.73,35046.0
2022-08-26 11:20:00,93.76,94.13,93.54,94.1,96294.0,93.76,94.13,93.54,94.1,96294.0
2022-08-26 11:25:00,94.01,94.34,94.01,94.21,27558.0,94.01,94.34,94.01,94.21,27558.0
2022-08-26 11:30:00,94.2,94.22,93.81,94.0,57516.0,94.2,94.22,93.81,94.0,57516.0
2022-08-26 11:35:00,93.86,93.99,93.85,93.99,11598.0,93.86,93.99,93.85,93.99,11598.0
2022-08-26 11:40:00,94.04,94.08,93.86,93.92,23598.0,94.04,94.08,93.86,93.92,23598.0
2022-08-26 11:45:00,93.94,94.1,93.87,93.96,17400.0,93.94,94.1,93.87,93.96,17400.0
2022-08-26 11:50:00,93.93,94.09,93.91,94.09,23256.0,93.93,94.09,93.91,94.09,23256.0
2022-08-26 11:55:00,94.12,94.16,93.95,94.08,19620.0,94.12,94.16,93.95,94.08,19620.0
2022-08-26 12:00:00,94.01,94.02,93.94,93.94,18474.0,94.01,94.02,93.94,93.94,18474.0
2022-08-26 12:05:00,93.99,94.12,93.99,94.08,13482.0,93.99,94.12,93.99,94.08,13482.0
2022-08-26 12:10:00,94.11,94.28,94.04,94.27,47544.0,94.11,94.28,94.04,94.27,47544.0
2022-08-26 12:15:00,94.25,94.25,93.98,94.03,14718.0,94.25,94.25,93.98,94.03,14718.0
2022-08-26 12:20:00,93.98,94.04,93.94,94.04,7200.0,93.98,94.04,93.94,94.04,7200.0
2022-08-26 12:25:00,93.95,94.02,93.94,93.98,16242.0,93.95,94.02,93.94,93.98,16242.0
2022-08-26 12:30:00,94.02,94.04,93.95,93.98,5400.0,94.02,94.04,93.95,93.98,5400.0
2022-08-26 12:35:00,93.97,94.1,93.95,94.07,13296.0,93.97,94.1,93.95,94.07,13296.0
2022-08-26 12:40:00,94.05,94.21,93.98,94.15,66330.0,94.05,94.21,93.98,94.15,66330.0
2022-08-26 12:45:00,94.09,94.33,94.09,94.29,39762.0,94.09,94.33,94.09,94.29,39762.0
2022-08-26 12:50:00,94.26,94.3,94.17,94.19,19050.0,94.26,94.3,94.17,94.19,19050.0
2022-08-26 12:55:00,94.21,94.35,94.2,94.34,8994.0,94.21,94.35,94.2,94.34,8994.0
2022-08-26 13:00:00,94.32,94.48,94.32,94.47,19476.0,94.32,94.48,94.32,94.47,19476.0
2022-08-26 13:05:00,94.48,94.65,94.48,94.56,32688.0,94.48,94.65,94.48,94.56,32688.0
2022-08-26 13:10:00,94.56,94.57,94.33,94.33,34608.0,94.56,94.57,94.33,94.33,34608.0
2022-08-26 13:15:00,94.42,94.47,94.36,94.36,9804.0,94.42,94.47,94.36,94.36,9804.0
2022-08-26 13:20:00,94.42,94.45,94.33,94.4,14940.0,94.42,94.45,94.33,94.4,14940.0
2022-08-26 13:25:00,94.41,94.41,94.32,94.32,8538.0,94.41,94.41,94.32,94.32,8538.0
2022-08-26 13:30:00,94.28,94.29,94.19,94.22,26226.0,94.28,94.29,94.19,94.22,26226.0
2022-08-26 13:35:00,94.21,94.28,94.19,94.27,18966.0,94.21,94.28,94.19,94.27,18966.0
2022-08-26 13:40:00,94.23,94.26,94.1,94.23,37488.0,94.23,94.26,94.1,94.23,37488.0
2022-08-26 13:45:00,94.22,94.33,94.17,94.17,15234.0,94.22,94.33,94.17,94.17,15234.0
2022-08-26 13:50:00,94.19,94.22,94.14,94.22,16944.0,94.19,94.22,94.14,94.22,16944.0
2022-08-26 13:55:00,94.22,94.24,94.22,94.24,1230.0,94.22,94.24,94.22,94.24,1230.0
2022-08-26 14:00:00,94.24,94.28,94.24,94.26,8586.0,94.24,94.28,94.24,94.26,8586.0
2022-08-26 14:05:00,94.28,94.36,94.21,94.21,10788.0,94.28,94.36,94.21,94.21,10788.0
2022-08-26 14:10:00,94.18,94.2,94.09,94.16,30396.0,94.18,94.2,94.09,94.16,30396.0
2022-08-26 14:15:00,94.15,94.16,94.06,94.09,16452.0,94.15,94.16,94.06,94.09,16452.0
2022-08-26 14:20:00,94.14,94.14,94.07,94.09,11034.0,94.14,94.14,94.07,94.09,11034.0
2022-08-26 14:25:00,94.08,94.16,94.05,94.08,7800.0,94.08,94.16,94.05,94.08,7800.0
2022-08-26 14:30:00,94.07,94.1,94.02,94.08,11310.0,94.07,94.1,94.02,94.08,11310.0
2022-08-26 14:35:00,94.08,94.08,94.02,94.02,4800.0,94.08,94.08,94.02,94.02,4800.0
2022-08-26 14:40:00,94.02,94.03,93.71,93.75,64662.0,94.02,94.03,93.71,93.75,64662.0
2022-08-26 14:45:00,93.75,93.9,93.73,93.88,27366.0,93.75,93.9,93.73,93.88,27366.0
2022-08-26 14:50:00,93.85,93.85,93.7,93.7,6780.0,93.85,93.85,93.7,93.7,6780.0
2022-08-26 14:55:00,93.67,93.87,93.61,93.84,61242.0,93.67,93.87,93.61,93.84,61242.0
2022-08-26 15:00:00,93.86,94.05,93.86,94.05,20502.0,93.86,94.05,93.86,94.05,20502.0
2022-08-26 15:05:00,94.03,94.12,93.76,93.88,31392.0,94.03,94.12,93.76,93.88,31392.0
2022-08-26 15:10:00,93.86,93.86,93.78,93.83,27408.0,93.86,93.86,93.78,93.83,27408.0
2022-08-26 15:15:00,93.85,93.9,93.72,93.9,26652.0,93.85,93.9,93.72,93.9,26652.0
2022-08-26 15:20:00,93.95,94.04,93.73,93.77,79476.0,93.95,94.04,93.73,93.77,79476.0
2022-08-26 15:25:00,93.74,93.96,93.7,93.88,22248.0,93.74,93.96,93.7,93.88,22248.0
2022-08-26 15:30:00,93.87,93.92,93.77,93.82,61260.0,93.87,93.92,93.77,93.82,61260.0
2022-08-26 15:35:00,93.81,93.82,93.72,93.82,39744.0,93.81,93.82,93.72,93.82,39744.0
2022-08-26 15:40:00,93.78,93.81,93.65,93.73,54678.0,93.78,93.81,93.65,93.73,54678.0
2022-08-26 15:45:00,93.77,93.83,93.74,93.77,121938.0,93.77,93.83,93.74,93.77,121938.0
2022-08-26 15:50:00,93.74,93.91,93.64,93.64,182106.0,93.74,93.91,93.64,93.64,182106.0
2022-08-26 15:55:00,93.61,93.73,93.45,93.45,205890.0,93.61,93.73,93.45,93.45,205890.0
2022-08-29 09:30:00,92.5,93.08,92.1,92.89,315528.0,92.5,93.08,92.1,92.89,315528.0
2022-08-29 09:35:00,92.75,93.61,92.6,93.47,90720.0,92.75,93.61,92.6,93.47,90720.0
2022-08-29 09:40:00,93.59,93.87,93.3,93.35,78144.0,93.59,93.87,93.3,93.35,78144.0
2022-08-29 09:45:00,93.18,93.34,92.81,92.81,53574.0,93.18,93.34,92.81,92.81,53574.0
2022-08-29 09:50:00,92.87,93.19,92.76,93.14,91698.0,92.87,93.19,92.76,93.14,91698.0
2022-08-29 09:55:00,92.99,93.26,92.52,92.59,68112.0,92.99,93.26,92.52,92.59,68112.0
2022-08-29 10:00:00,92.6,92.6,92.13,92.23,53304.0,92.6,92.6,92.13,92.23,53304.0
2022-08-29 10:05:00,92.14,92.75,92.14,92.44,55038.0,92.14,92.75,92.14,92.44,55038.0
2022-08-29 10:10:00,92.45,92.48,92.27,92.38,39150.0,92.45,92.48,92.27,92.38,39150.0
2022-08-29 10:15:00,92.33,92.97,92.32,92.96,39696.0,92.33,92.97,92.32,92.96,39696.0
2022-08-29 10:20:00,92.92,93.21,92.9,93.15,32322.0,92.92,93.21,92.9,93.15,32322.0
2022-08-29 10:25:00,93.25,93.29,93.08,93.21,100350.0,93.25,93.29,93.08,93.21,100350.0
2022-08-29 10:30:00,93.23,93.35,92.83,92.89,150426.0,93.23,93.35,92.83,92.89,150426.0
2022-08-29 10:35:00,92.91,92.91,92.43,92.45,64836.0,92.91,92.91,92.43,92.45,64836.0
2022-08-29 10:40:00,92.49,93.0,92.49,93.0,42492.0,92.49,93.0,92.49,93.0,42492.0
2022-08-29 10:45:00,92.96,93.16,92.88,92.98,44706.0,92.96,93.16,92.88,92.98,44706.0
2022-08-29 10:50:00,93.03,93.12,92.76,92.76,51534.0,93.03,93.12,92.76,92.76,51534.0
2022-08-29 10:55:00,92.75,92.77,92.59,92.63,30894.0,92.75,92.77,92.59,92.63,30894.0
2022-08-29 11:00:00,92.64,92.95,92.64,92.92,50598.0,92.64,92.95,92.64,92.92,50598.0
2022-08-29 11:05:00,92.87,92.87,92.55,92.72,51540.0,92.87,92.87,92.55,92.72,51540.0
2022-08-29 11:10:00,92.68,92.75,92.51,92.58,28764.0,92.68,92.75,92.51,92.58,28764.0
2022-08-29 11:15:00,92.63,92.82,92.63,92.79,30330.0,92.63,92.82,92.63,92.79,30330.0
2022-08-29 11:20:00,92.77,92.93,92.71,92.9,27738.0,92.77,92.93,92.71,92.9,27738.0
2022-08-29 11:25:00,92.89,92.95,92.74,92.81,102588.0,92.89,92.95,92.74,92.81,102588.0
2022-08-29 11:30:00,92.81,93.21,92.75,93.13,25014.0,92.81,93.21,92.75,93.13,25014.0
2022-08-29 11:35:00,93.19,93.38,93.14,93.14,30954.0,93.19,93.38,93.14,93.14,30954.0
2022-08-29 11:40:00,93.15,93.15,92.86,92.86,26340.0,93.15,93.15,92.86,92.86,26340.0
2022-08-29 11:45:00,92.86,93.09,92.86,93.03,22284.0,92.86,93.09,92.86,93.03,22284.0
2022-08-29 11:50:00,93.11,93.45,93.11,93.41,44598.0,93.11,93.45,93.11,93.41,44598.0
2022-08-29 11:55:00,93.44,93.66,93.44,93.56,66792.0,93.44,93.66,93.44,93.56,66792.0
2022-08-29 12:00:00,93.6,93.82,93.57,93.7,40260.0,93.6,93.82,93.57,93.7,40260.0
2022-08-29 12:05:00,93.71,93.89,93.68,93.89,30678.0,93.71,93.89,93.68,93.89,30678.0
2022-08-29 12:10:00,93.91,94.17,93.87,94.12,91650.0,93.91,94.17,93.87,94.12,91650.0
2022-08-29 12:15:00,94.08,94.22,94.07,94.16,43302.0,94.08,94.22,94.07,94.16,43302.0
2022-08-29 12:20:00,94.07,94.13,94.01,94.06,22290.0,94.07,94.13,94.01,94.06,22290.0
2022-08-29 12:25:00,94.05,94.25,94.0,94.05,35874.0,94.05,94.25,94.0,94.05,35874.0
2022-08-29 12:30:00,94.03,94.04,93.88,93.88,54510.0,94.03,94.04,93.88,93.88,54510.0
2022-08-29 12:35:00,93.85,93.95,93.79,93.81,34062.0,93.85,93.95,93.79,93.81,34062.0
2022-08-29 12:40:00,93.81,93.99,93.8,93.9,15270.0,93.81,93.99,93.8,93.9,15270.0
2022-08-29 12:45:00,93.94,94.12,93.82,94.04,21696.0,93.94,94.12,93.82,94.04,21696.0
2022-08-29 12:50:00,94.08,94.29,94.08,94.26,15000.0,94.08,94.29,94.08,94.26,15000.0
2022-08-29 12:55:00,94.21,94.21,94.07,94.07,11484.0,94.21,94.21,94.07,94.07,11484.0
2022-08-29 13:00:00,94.17,94.24,94.11,94.17,24702.0,94.17,94.24,94.11,94.17,24702.0
2022-08-29 13:05:00,94.07,94.17,94.04,94.15,20670.0,94.07,94.17,94.04,94.15,20670.0
2022-08-29 13:10:00,94.19,94.19,94.12,94.17,3000.0,94.19,94.19,94.12,94.17,3000.0
2022-08-29 13:15:00,94.14,94.17,93.97,94.0,24762.0,94.14,94.17,93.97,94.0,24762.0
2022-08-29 13:20:00,93.98,94.07,93.93,94.03,30864.0,93.98,94.07,93.93,94.03,30864.0
2022-08-29 13:25:00,94.03,94.12,93.98,94.12,50802.0,94.03,94.12,93.98,94.12,50802.0
2022-08-29 13:30:00,94.12,94.3,94.11,94.3,22206.0,94.12,94.3,94.11,94.3,22206.0
2022-08-29 13:35:00,94.28,94.33,94.17,94.18,46158.0,94.28,94.33,94.17,94.18,46158.0
2022-08-29 13:40:00,94.14,94.27,94.14,94.27,21684.0,94.14,94.27,94.14,94.27,21684.0
2022-08-29 13:45:00,94.33,94.39,94.11,94.11,16548.0,94.33,94.39,94.11,94.11,16548.0
2022-08-29 13:50:00,94.01,94.1,93.98,94.0,12390.0,94.01,94.1,93.98,94.0,12390.0
2022-08-29 13:55:00,93.99,94.15,93.98,94.07,15960.0,93.99,94.15,93.98,94.07,15960.0
2022-08-29 14:00:00,94.01,94.01,93.88,93.88,16092.0,94.01,94.01,93.88,93.88,16092.0
2022-08-29 14:05:00,93.89,93.9,93.76,93.8,11526.0,93.89,93.9,93.76,93.8,11526.0
2022-08-29 14:10:00,93.76,93.84,93.7,93.75,15810.0,93.76,93.84,93.7,93.75,15810.0
2022-08-29 14:15:00,93.74,93.74,93.63,93.63,7134.0,93.74,93.74,93.63,93.63,7134.0
2022-08-29 14:20:00,93.64,93.69,93.55,93.69,26520.0,93.64,93.69,93.55,93.69,26520.0
2022-08-29 14:25:00,93.69,93.71,93.66,93.71,5400.0,93.69,93.71,93.66,93.71,5400.0
2022-08-29 14:30:00,93.72,93.88,93.71,93.88,10812.0,93.72,93.88,93.71,93.88,10812.0
2022-08-29 14:35:00,93.81,93.92,93.81,93.84,14136.0,93.81,93.92,93.81,93.84,14136.0
2022-08-29 14:40:00,93.92,93.92,93.81,93.83,14970.0,93.92,93.92,93.81,93.83,14970.0
2022-08-29 14:45:00,93.81,93.87,93.77,93.86,18882.0,93.81,93.87,93.77,93.86,18882.0
2022-08-29 14:50:00,93.79,93.83,93.63,93.68,21714.0,93.79,93.83,93.63,93.68,21714.0
2022-08-29 14:55:00,93.67,93.74,93.48,93.74,24582.0,93.67,93.74,93.48,93.74,24582.0
2022-08-29 15:00:00,93.74,93.9,93.73,93.82,24786.0,93.74,93.9,93.73,93.82,24786.0
2022-08-29 15:05:00,93.82,93.82,93.67,93.67,13308.0,93.82,93.82,93.67,93.67,13308.0
2022-08-29 15:10:00,93.7,93.84,93.67,93.84,15258.0,93.7,93.84,93.67,93.84,15258.0
2022-08-29 15:15:00,93.8,93.9,93.76,93.76,66726.0,93.8,93.9,93.76,93.76,66726.0
2022-08-29 15:20:00,93.73,93.77,93.69,93.73,12438.0,93.73,93.77,93.69,93.73,12438.0
2022-08-29 15:25:00,93.67,93.74,93.66,93.7,27096.0,93.67,93.74,93.66,93.7,27096.0
2022-08-29 15:30:00,93.67,93.76,93.63,93.69,34824.0,93.67,93.76,93.63,93.69,34824.0
2022-08-29 15:35:00,93.65,93.75,93.65,93.73,17946.0,93.65,93.75,93.65,93.73,17946.0
2022-08-29 15:40:00,93.69,93.76,93.64,93.74,29604.0,93.69,93.76,93.64,93.74,29604.0
2022-08-29 15:45:00,93.71,93.71,93.52,93.53,29400.0,93.71,93.71,93.52,93.53,29400.0
2022-08-29 15:50:00,93.5,93.5,93.21,93.26,119496.0,93.5,93.5,93.21,93.26,119496.0
2022-08-29 15:55:00,93.27,93.3,93.1,93.15,162360.0,93.27,93.3,93.1,93.15,162360.0
2022-08-30 09:30:00,94.02,94.33,93.75,94.28,92202.0,94.02,94.33,93.75,94.28,92202.0
2022-08-30 09:35:00,94.26,94.55,94.07,94.12,71574.0,94.26,94.55,94.07,94.12,71574.0
2022-08-30 09:40:00,94.15,94.39,93.85,93.94,102696.0,94.15,94.39,93.85,93.94,102696.0
2022-08-30 09:45:00,93.89,94.23,93.85,94.21,69456.0,93.89,94.23,93.85,94.21,69456.0
2022-08-30 09:50:00,94.22,94.81,94.15,94.55,112698.0,94.22,94.81,94.15,94.55,112698.0
2022-08-30 09:55:00,94.61,94.67,94.21,94.23,75882.0,94.61,94.67,94.21,94.23,75882.0
2022-08-30 10:00:00,94.28,94.6,94.24,94.46,66522.0,94.28,94.6,94.24,94.46,66522.0
2022-08-30 10:05:00,94.24,94.36,93.55,93.67,131562.0,94.24,94.36,93.55,93.67,131562.0
2022-08-30 10:10:00,93.72,93.83,93.56,93.58,99126.0,93.72,93.83,93.56,93.58,99126.0
2022-08-30 10:15:00,93.58,93.93,93.56,93.86,100284.0,93.58,93.93,93.56,93.86,100284.0
2022-08-30 10:20:00,93.87,93.92,93.48,93.48,30888.0,93.87,93.92,93.48,93.48,30888.0
2022-08-30 10:25:00,93.44,93.76,93.44,93.67,7344.0,93.44,93.76,93.44,93.67,7344.0
2022-08-30 10:30:00,93.69,93.75,92.83,92.85,40146.0,93.69,93.75,92.83,92.85,40146.0
2022-08-30 10:35:00,92.81,92.98,92.72,92.91,22578.0,92.81,92.98,92.72,92.91,22578.0
2022-08-30 10:40:00,92.92,93.14,92.74,92.74,34302.0,92.92,93.14,92.74,92.74,34302.0
2022-08-30 10:45:00,92.74,92.76,92.41,92.65,29304.0,92.74,92.76,92.41,92.65,29304.0
2022-08-30 10:50:00,92.62,92.88,92.62,92.81,24600.0,92.62,92.88,92.62,92.81,24600.0
2022-08-30 10:55:00,92.87,93.35,92.83,93.35,26514.0,92.87,93.35,92.83,93.35,26514.0
2022-08-30 11:00:00,93.34,93.38,93.18,93.27,27738.0,93.34,93.38,93.18,93.27,27738.0
2022-08-30 11:05:00,93.26,93.47,93.16,93.18,29802.0,93.26,93.47,93.16,93.18,29802.0
2022-08-30 11:10:00,93.16,93.26,92.86,93.07,43986.0,93.16,93.26,92.86,93.07,43986.0
2022-08-30 11:15:00,93.14,93.25,93.05,93.2,81144.0,93.14,93.25,93.05,93.2,81144.0
2022-08-30 11:20:00,93.21,93.29,92.98,93.02,82314.0,93.21,93.29,92.98,93.02,82314.0
2022-08-30 11:25:00,93.04,93.07,92.86,92.93,119178.0,93.04,93.07,92.86,92.93,119178.0
2022-08-30 11:30:00,92.92,93.34,92.92,93.34,49860.0,92.92,93.34,92.92,93.34,49860.0
2022-08-30 11:35:00,93.27,93.27,92.92,92.93,23196.0,93.27,93.27,92.92,92.93,23196.0
2022-08-30 11:40:00,92.89,93.15,92.89,93.08,31098.0,92.89,93.15,92.89,93.08,31098.0
2022-08-30 11:45:00,93.06,93.1,92.86,92.91,26568.0,93.06,93.1,92.86,92.91,26568.0
2022-08-30 11:50:00,92.93,93.23,92.84,93.22,34050.0,92.93,93.23,92.84,93.22,34050.0
2022-08-30 11:55:00,93.29,93.37,93.22,93.33,23814.0,93.29,93.37,93.22,93.33,23814.0
2022-08-30 12:00:00,93.24,93.37,93.17,93.17,16770.0,93.24,93.37,93.17,93.17,16770.0
2022-08-30 12:05:00,93.21,93.31,93.17,93.18,28500.0,93.21,93.31,93.17,93.18,28500.0
2022-08-30 12:10:00,93.2,93.27,93.16,93.27,14208.0,93.2,93.27,93.16,93.27,14208.0
2022-08-30 12:15:00,93.35,93.48,93.31,93.36,21594.0,93.35,93.48,93.31,93.36,21594.0
2022-08-30 12:20:00,93.29,93.36,93.25,93.33,16680.0,93.29,93.36,93.25,93.33,16680.0
2022-08-30 12:25:00,93.25,93.31,93.21,93.3,10878.0,93.25,93.31,93.21,93.3,10878.0
2022-08-30 12:30:00,93.23,93.23,93.08,93.08,16800.0,93.23,93.23,93.08,93.08,16800.0
2022-08-30 12:35:00,93.11,93.28,93.05,93.28,10800.0,93.11,93.28,93.05,93.28,10800.0
2022-08-30 12:40:00,93.23,93.26,93.14,93.15,11454.0,93.23,93.26,93.14,93.15,11454.0
2022-08-30 12:45:00,93.14,93.17,93.1,93.1,6600.0,93.14,93.17,93.1,93.1,6600.0
2022-08-30 12:50:00,93.13,93.15,93.02,93.11,16104.0,93.13,93.15,93.02,93.11,16104.0
2022-08-30 12:55:00,93.13,93.2,93.13,93.15,18036.0,93.13,93.2,93.13,93.15,18036.0
2022-08-30 13:00:00,93.14,93.27,93.11,93.26,27726.0,93.14,93.27,93.11,93.26,27726.0
2022-08-30 13:05:00,93.23,93.23,92.99,92.99,22992.0,93.23,93.23,92.99,92.99,22992.0
2022-08-30 13:10:00,92.93,92.96,92.83,92.83,18810.0,92.93,92.96,92.83,92.83,18810.0
2022-08-30 13:15:00,92.88,92.96,92.83,92.83,32442.0,92.88,92.96,92.83,92.83,32442.0
2022-08-30 13:20:00,92.77,92.8,92.64,92.64,18360.0,92.77,92.8,92.64,92.64,18360.0
2022-08-30 13:25:00,92.62,92.85,92.62,92.79,7380.0,92.62,92.85,92.62,92.79,7380.0
2022-08-30 13:30:00,92.84,92.91,92.82,92.88,11058.0,92.84,92.91,92.82,92.88,11058.0
2022-08-30 13:35:00,92.8,92.81,92.71,92.76,13800.0,92.8,92.81,92.71,92.76,13800.0
2022-08-30 13:40:00,92.76,92.78,92.46,92.46,37602.0,92.76,92.78,92.46,92.46,37602.0
2022-08-30 13:45:00,92.44,92.74,92.4,92.74,43434.0,92.44,92.74,92.4,92.74,43434.0
2022-08-30 13:50:00,92.81,92.97,92.74,92.94,25302.0,92.81,92.97,92.74,92.94,25302.0
2022-08-30 13:55:00,92.93,92.93,92.84,92.9,9720.0,92.93,92.93,92.84,92.9,9720.0
2022-08-30 14:00:00,93.02,93.04,92.86,92.97,27600.0,93.02,93.04,92.86,92.97,27600.0
2022-08-30 14:05:00,92.94,92.96,92.92,92.96,3000.0,92.94,92.96,92.92,92.96,3000.0
2022-08-30 14:10:00,92.9,92.97,92.82,92.82,22854.0,92.9,92.97,92.82,92.82,22854.0
2022-08-30 14:15:00,92.94,92.94,92.81,92.86,29178.0,92.94,92.94,92.81,92.86,29178.0
2022-08-30 14:20:00,92.86,92.86,92.75,92.8,9708.0,92.86,92.86,92.75,92.8,9708.0
2022-08-30 14:25:00,92.85,92.91,92.75,92.91,14568.0,92.85,92.91,92.75,92.91,14568.0
2022-08-30 14:30:00,92.97,93.06,92.97,92.98,16182.0,92.97,93.06,92.97,92.98,16182.0
2022-08-30 14:35:00,92.95,93.03,92.94,93.03,8520.0,92.95,93.03,92.94,93.03,8520.0
2022-08-30 14:40:00,93.14,93.14,92.96,93.01,15624.0,93.14,93.14,92.96,93.01,15624.0
2022-08-30 14:45:00,93.08,93.08,93.01,93.01,7950.0,93.08,93.08,93.01,93.01,7950.0
2022-08-30 14:50:00,93.1,93.24,93.1,93.17,27042.0,93.1,93.24,93.1,93.17,27042.0
2022-08-30 14:55:00,93.14,93.43,93.14,93.33,25452.0,93.14,93.43,93.14,93.33,25452.0
2022-08-30 15:00:00,93.37,93.61,93.36,93.54,19350.0,93.37,93.61,93.36,93.54,19350.0
2022-08-30 15:05:00,93.56,93.75,93.44,93.73,48846.0,93.56,93.75,93.44,93.73,48846.0
2022-08-30 15:10:00,93.68,93.89,93.58,93.59,46860.0,93.68,93.89,93.58,93.59,46860.0
2022-08-30 15:15:00,93.64,93.7,93.46,93.48,35148.0,93.64,93.7,93.46,93.48,35148.0
2022-08-30 15:20:00,93.43,93.58,93.39,93.58,19764.0,93.43,93.58,93.39,93.58,19764.0
2022-08-30 15:25:00,93.57,93.65,93.41,93.5,26796.0,93.57,93.65,93.41,93.5,26796.0
2022-08-30 15:30:00,93.47,93.53,93.33,93.38,31968.0,93.47,93.53,93.33,93.38,31968.0
2022-08-30 15:35:00,93.39,93.46,93.27,93.41,89196.0,93.39,93.46,93.27,93.41,89196.0
2022-08-30 15:40:00,93.41,93.5,93.33,93.35,93408.0,93.41,93.5,93.33,93.35,93408.0
2022-08-30 15:45:00,93.35,93.38,93.17,93.23,80418.0,93.35,93.38,93.17,93.23,80418.0
2022-08-30 15:50:00,93.33,93.42,93.2,93.26,134292.0,93.33,93.42,93.2,93.26,134292.0
2022-08-30 15:55:00,93.29,93.36,93.12,93.26,233124.0,93.29,93.36,93.12,93.26,233124.0
2022-08-31 09:30:00,94.5,94.94,94.2,94.2,213672.0,94.5,94.94,94.2,94.2,213672.0
2022-08-31 09:35:00,94.41,94.41,93.9,94.19,55092.0,94.41,94.41,93.9,94.19,55092.0
2022-08-31 09:40:00,94.16,95.07,94.16,94.97,77214.0,94.16,95.07,94.16,94.97,77214.0
2022-08-31 09:45:00,95.04,95.46,94.88,95.04,148140.0,95.04,95.46,94.88,95.04,148140.0
2022-08-31 09:50:00,94.96,95.27,94.85,95.07,86322.0,94.96,95.27,94.85,95.07,86322.0
2022-08-31 09:55:00,95.03,95.1,94.68,94.68,46074.0,95.03,95.1,94.68,94.68,46074.0
2022-08-31 10:00:00,94.67,94.9,94.52,94.67,32580.0,94.67,94.9,94.52,94.67,32580.0
2022-08-31 10:05:00,94.67,94.7,94.26,94.32,18930.0,94.67,94.7,94.26,94.32,18930.0
2022-08-31 10:10:00,94.33,94.5,93.92,94.04,69450.0,94.33,94.5,93.92,94.04,69450.0
2022-08-31 10:15:00,94.03,94.03,93.5,93.71,246462.0,94.03,94.03,93.5,93.71,246462.0
2022-08-31 10:20:00,93.73,93.91,93.6,93.74,107148.0,93.73,93.91,93.6,93.74,107148.0
2022-08-31 10:25:00,93.76,94.28,93.71,93.82,61710.0,93.76,94.28,93.71,93.82,61710.0
2022-08-31 10:30:00,93.9,93.96,93.55,93.65,21504.0,93.9,93.96,93.55,93.65,21504.0
2022-08-31 10:35:00,93.79,93.79,93.39,93.39,49980.0,93.79,93.79,93.39,93.39,49980.0
2022-08-31 10:40:00,93.49,93.54,93.29,93.5,32652.0,93.49,93.54,93.29,93.5,32652.0
2022-08-31 10:45:00,93.56,93.68,93.35,93.65,18408.0,93.56,93.68,93.35,93.65,18408.0
2022-08-31 10:50:00,93.57,93.57,93.0,93.07,29928.0,93.57,93.57,93.0,93.07,29928.0
2022-08-31 10:55:00,93.01,93.16,92.9,93.05,32742.0,93.01,93.16,92.9,93.05,32742.0
2022-08-31 11:00:00,93.08,93.17,92.87,93.17,40470.0,93.08,93.17,92.87,93.17,40470.0
2022-08-31 11:05:00,93.06,93.06,92.74,92.98,82530.0,93.06,93.06,92.74,92.98,82530.0
2022-08-31 11:10:00,92.98,93.12,92.87,93.12,21084.0,92.98,93.12,92.87,93.12,21084.0
2022-08-31 11:15:00,93.14,93.23,93.08,93.15,31914.0,93.14,93.23,93.08,93.15,31914.0
2022-08-31 11:20:00,93.15,93.15,92.93,93.1,40134.0,93.15,93.15,92.93,93.1,40134.0
2022-08-31 11:25:00,93.06,93.2,92.9,92.92,60240.0,93.06,93.2,92.9,92.92,60240.0
2022-08-31 11:30:00,92.92,93.03,92.86,92.98,14784.0,92.92,93.03,92.86,92.98,14784.0
2022-08-31 11:35:00,93.01,93.28,92.99,93.12,18240.0,93.01,93.28,92.99,93.12,18240.0
2022-08-31 11:40:00,93.16,93.33,93.09,93.26,18138.0,93.16,93.33,93.09,93.26,18138.0
2022-08-31 11:45:00,93.22,93.27,93.01,93.01,19926.0,93.22,93.27,93.01,93.01,19926.0
2022-08-31 11:50:00,93.08,93.29,93.08,93.2,19308.0,93.08,93.29,93.08,93.2,19308.0
2022-08-31 11:55:00,93.25,93.41,93.25,93.38,12600.0,93.25,93.41,93.25,93.38,12600.0
2022-08-31 12:00:00,93.4,93.4,93.16,93.16,11616.0,93.4,93.4,93.16,93.16,11616.0
2022-08-31 12:05:00,93.13,93.37,93.12,93.14,85776.0,93.13,93.37,93.12,93.14,85776.0
2022-08-31 12:10:00,93.1,93.35,93.09,93.22,22836.0,93.1,93.35,93.09,93.22,22836.0
2022-08-31 12:15:00,93.26,93.32,93.08,93.15,21510.0,93.26,93.32,93.08,93.15,21510.0
2022-08-31 12:20:00,93.2,93.22,93.04,93.04,3000.0,93.2,93.22,93.04,93.04,3000.0
2022-08-31 12:25:00,93.14,93.22,93.06,93.17,33510.0,93.14,93.22,93.06,93.17,33510.0
2022-08-31 12:30:00,93.2,93.38,93.14,93.26,65220.0,93.2,93.38,93.14,93.26,65220.0
2022-08-31 12:35:00,93.24,93.27,93.18,93.18,16200.0,93.24,93.27,93.18,93.18,16200.0
2022-08-31 12:40:00,93.13,93.13,93.02,93.12,12894.0,93.13,93.13,93.02,93.12,12894.0
2022-08-31 12:45:00,93.08,93.18,93.08,93.14,4410.0,93.08,93.18,93.08,93.14,4410.0
2022-08-31 12:50:00,93.17,93.21,93.05,93.05,14100.0,93.17,93.21,93.05,93.05,14100.0
2022-08-31 12:55:00,93.05,93.06,92.97,93.06,7326.0,93.05,93.06,92.97,93.06,7326.0
2022-08-31 13:00:00,93.03,93.06,93.0,93.02,5442.0,93.03,93.06,93.0,93.02,5442.0
2022-08-31 13:05:00,92.98,93.09,92.98,93.02,16740.0,92.98,93.09,92.98,93.02,16740.0
2022-08-31 13:10:00,92.99,93.12,92.99,93.04,13824.0,92.99,93.12,92.99,93.04,13824.0
2022-08-31 13:15:00,92.96,92.96,92.71,92.72,32406.0,92.96,92.96,92.71,92.72,32406.0
2022-08-31 13:20:00,92.67,92.67,92.57,92.57,15600.0,92.67,92.67,92.57,92.57,15600.0
2022-08-31 13:25:00,92.54,92.73,92.54,92.73,13350.0,92.54,92.73,92.54,92.73,13350.0
2022-08-31 13:30:00,92.66,92.75,92.58,92.75,58548.0,92.66,92.75,92.58,92.75,58548.0
2022-08-31 13:35:00,92.7,92.71,92.57,92.59,26790.0,92.7,92.71,92.57,92.59,26790.0
2022-08-31 13:40:00,92.51,92.51,92.28,92.48,19500.0,92.51,92.51,92.28,92.48,19500.0
2022-08-31 13:45:00,92.53,92.57,92.52,92.56,22554.0,92.53,92.57,92.52,92.56,22554.0
2022-08-31 13:50:00,92.53,92.65,92.52,92.64,16584.0,92.53,92.65,92.52,92.64,16584.0
2022-08-31 13:55:00,92.71,92.83,92.66,92.66,49872.0,92.71,92.83,92.66,92.66,49872.0
2022-08-31 14:00:00,92.67,92.75,92.62,92.68,41670.0,92.67,92.75,92.62,92.68,41670.0
2022-08-31 14:05:00,92.7,92.82,92.61,92.79,24888.0,92.7,92.82,92.61,92.79,24888.0
2022-08-31 14:10:00,92.81,92.85,92.71,92.72,88146.0,92.81,92.85,92.71,92.72,88146.0
2022-08-31 14:15:00,92.73,92.94,92.73,92.88,39126.0,92.73,92.94,92.73,92.88,39126.0
2022-08-31 14:20:00,92.89,92.99,92.85,92.95,21852.0,92.89,92.99,92.85,92.95,21852.0
2022-08-31 14:25:00,92.96,93.09,92.96,93.03,13284.0,92.96,93.09,92.96,93.03,13284.0
2022-08-31 14:30:00,92.99,93.03,92.81,92.81,47844.0,92.99,93.03,92.81,92.81,47844.0
2022-08-31 14:35:00,92.85,92.85,92.77,92.78,11514.0,92.85,92.85,92.77,92.78,11514.0
2022-08-31 14:40:00,92.77,92.81,92.69,92.76,18012.0,92.77,92.81,92.69,92.76,18012.0
2022-08-31 14:45:00,92.73,92.98,92.73,92.98,23754.0,92.73,92.98,92.73,92.98,23754.0
2022-08-31 14:50:00,92.96,93.09,92.96,93.01,68262.0,92.96,93.09,92.96,93.01,68262.0
2022-08-31 14:55:00,93.01,93.04,92.94,93.04,12000.0,93.01,93.04,92.94,93.04,12000.0
2022-08-31 15:00:00,93.03,93.08,92.91,93.08,15774.0,93.03,93.08,92.91,93.08,15774.0
2022-08-31 15:05:00,93.03,93.15,92.98,93.04,22914.0,93.03,93.15,92.98,93.04,22914.0
2022-08-31 15:10:00,93.08,93.26,93.08,93.21,13152.0,93.08,93.26,93.08,93.21,13152.0
2022-08-31 15:15:00,93.29,93.31,93.24,93.24,11406.0,93.29,93.31,93.24,93.24,11406.0
2022-08-31 15:20:00,93.17,93.23,93.04,93.08,28788.0,93.17,93.23,93.04,93.08,28788.0
2022-08-31 15:25:00,93.11,93.16,93.06,93.14,18000.0,93.11,93.16,93.06,93.14,18000.0
2022-08-31 15:30:00,93.12,93.22,93.1,93.12,17496.0,93.12,93.22,93.1,93.12,17496.0
2022-08-31 15:35:00,93.09,93.15,93.08,93.13,16014.0,93.09,93.15,93.08,93.13,16014.0
2022-08-31 15:40:00,93.16,93.24,93.11,93.23,19080.0,93.16,93.24,93.11,93.23,19080.0
2022-08-31 15:45:00,93.24,93.27,93.07,93.12,40338.0,93.24,93.27,93.07,93.12,40338.0
2022-08-31 15:50:00,93.14,93.24,93.05,93.07,55446.0,93.14,93.24,93.05,93.07,55446.0
2022-08-31 15:55:00,93.04,93.1,92.73,92.73,149034.0,93.04,93.1,92.73,92.73,149034.0
2022-09-01 09:30:00,91.41,91.94,91.0,91.63,352098.0,91.41,91.94,91.0,91.63,352098.0
2022-09-01 09:35:00,91.5,91.78,91.5,91.74,34296.0,91.5,91.78,91.5,91.74,34296.0
2022-09-01 09:40:00,91.84,92.17,91.84,92.03,34194.0,91.84,92.17,91.84,92.03,34194.0
2022-09-01 09:45:00,91.91,92.13,91.58,91.58,36870.0,91.91,92.13,91.58,91.58,36870.0
2022-09-01 09:50:00,91.66,91.93,91.35,91.93,99024.0,91.66,91.93,91.35,91.93,99024.0
2022-09-01 09:55:00,91.84,91.88,91.58,91.88,35106.0,91.84,91.88,91.58,91.88,35106.0
2022-09-01 10:00:00,91.89,91.89,91.21,91.33,81588.0,91.89,91.89,91.21,91.33,81588.0
2022-09-01 10:05:00,91.32,91.6,91.32,91.46,65532.0,91.32,91.6,91.32,91.46,65532.0
2022-09-01 10:10:00,91.46,91.46,90.71,90.71,73824.0,91.46,91.46,90.71,90.71,73824.0
2022-09-01 10:15:00,90.72,90.99,90.61,90.89,51624.0,90.72,90.99,90.61,90.89,51624.0
2022-09-01 10:20:00,90.91,91.02,90.75,91.02,61362.0,90.91,91.02,90.75,91.02,61362.0
2022-09-01 10:25:00,91.04,91.14,90.89,91.04,63978.0,91.04,91.14,90.89,91.04,63978.0
2022-09-01 10:30:00,91.0,91.0,90.7,90.85,45138.0,91.0,91.0,90.7,90.85,45138.0
2022-09-01 10:35:00,90.83,90.95,90.48,90.54,50124.0,90.83,90.95,90.48,90.54,50124.0
2022-09-01 10:40:00,90.49,90.51,90.07,90.13,67272.0,90.49,90.51,90.07,90.13,67272.0
2022-09-01 10:45:00,90.09,90.16,90.03,90.04,65430.0,90.09,90.16,90.03,90.04,65430.0
2022-09-01 10:50:00,90.05,90.27,89.67,89.71,77772.0,90.05,90.27,89.67,89.71,77772.0
2022-09-01 10:55:00,89.71,89.88,89.7,89.73,51306.0,89.71,89.88,89.7,89.73,51306.0
2022-09-01 11:00:00,89.71,89.91,89.56,89.56,80484.0,89.71,89.91,89.56,89.56,80484.0
2022-09-01 11:05:00,89.64,90.09,89.64,89.96,169194.0,89.64,90.09,89.64,89.96,169194.0
2022-09-01 11:10:00,89.95,90.1,89.89,90.07,57624.0,89.95,90.1,89.89,90.07,57624.0
2022-09-01 11:15:00,90.05,90.05,89.69,89.75,87606.0,90.05,90.05,89.69,89.75,87606.0
2022-09-01 11:20:00,89.82,89.82,89.49,89.55,53922.0,89.82,89.82,89.49,89.55,53922.0
2022-09-01 11:25:00,89.57,89.57,89.19,89.25,69012.0,89.57,89.57,89.19,89.25,69012.0
2022-09-01 11:30:00,89.23,89.35,89.04,89.25,235656.0,89.23,89.35,89.04,89.25,235656.0
2022-09-01 11:35:00,89.32,89.51,89.26,89.26,74790.0,89.32,89.51,89.26,89.26,74790.0
2022-09-01 11:40:00,89.33,89.47,89.13,89.17,76656.0,89.33,89.47,89.13,89.17,76656.0
2022-09-01 11:45:00,89.16,89.58,89.13,89.52,44652.0,89.16,89.58,89.13,89.52,44652.0
2022-09-01 11:50:00,89.49,89.64,89.49,89.63,23898.0,89.49,89.64,89.49,89.63,23898.0
2022-09-01 11:55:00,89.63,89.63,89.35,89.5,20736.0,89.63,89.63,89.35,89.5,20736.0
2022-09-01 12:00:00,89.64,89.8,89.53,89.8,71094.0,89.64,89.8,89.53,89.8,71094.0
2022-09-01 12:05:00,89.8,89.95,89.63,89.95,47922.0,89.8,89.95,89.63,89.95,47922.0
2022-09-01 12:10:00,89.91,89.91,89.62,89.67,25014.0,89.91,89.91,89.62,89.67,25014.0
2022-09-01 12:15:00,89.7,89.8,89.65,89.76,9600.0,89.7,89.8,89.65,89.76,9600.0
2022-09-01 12:20:00,89.74,89.76,89.65,89.76,13728.0,89.74,89.76,89.65,89.76,13728.0
2022-09-01 12:25:00,89.77,89.9,89.69,89.9,30336.0,89.77,89.9,89.69,89.9,30336.0
2022-09-01 12:30:00,89.88,89.9,89.58,89.65,24990.0,89.88,89.9,89.58,89.65,24990.0
2022-09-01 12:35:00,89.65,89.65,89.39,89.4,44898.0,89.65,89.65,89.39,89.4,44898.0
2022-09-01 12:40:00,89.35,89.45,89.29,89.38,30924.0,89.35,89.45,89.29,89.38,30924.0
2022-09-01 12:45:00,89.4,89.64,89.28,89.64,52374.0,89.4,89.64,89.28,89.64,52374.0
2022-09-01 12:50:00,89.67,89.7,89.36,89.36,27972.0,89.67,89.7,89.36,89.36,27972.0
2022-09-01 12:55:00,89.39,89.53,89.35,89.41,19860.0,89.39,89.53,89.35,89.41,19860.0
2022-09-01 13:00:00,89.46,89.58,89.39,89.55,19038.0,89.46,89.58,89.39,89.55,19038.0
2022-09-01 13:05:00,89.54,89.62,89.52,89.61,9000.0,89.54,89.62,89.52,89.61,9000.0
2022-09-01 13:10:00,89.67,89.77,89.57,89.76,14352.0,89.67,89.77,89.57,89.76,14352.0
2022-09-01 13:15:00,89.8,89.85,89.71,89.83,18228.0,89.8,89.85,89.71,89.83,18228.0
2022-09-01 13:20:00,89.88,90.05,89.86,90.02,92088.0,89.88,90.05,89.86,90.02,92088.0
2022-09-01 13:25:00,90.0,90.14,89.91,90.12,69918.0,90.0,90.14,89.91,90.12,69918.0
2022-09-01 13:30:00,90.08,90.16,90.0,90.1,15660.0,90.08,90.16,90.0,90.1,15660.0
2022-09-01 13:35:00,90.11,90.13,89.93,89.97,41526.0,90.11,90.13,89.93,89.97,41526.0
2022-09-01 13:40:00,89.97,90.0,89.84,89.84,12000.0,89.97,90.0,89.84,89.84,12000.0
2022-09-01 13:45:00,89.82,89.94,89.76,89.8,34602.0,89.82,89.94,89.76,89.8,34602.0
2022-09-01 13:50:00,89.84,89.89,89.68,89.72,20676.0,89.84,89.89,89.68,89.72,20676.0
2022-09-01 13:55:00,89.78,89.78,89.63,89.68,7200.0,89.78,89.78,89.63,89.68,7200.0
2022-09-01 14:00:00,89.72,89.77,89.54,89.69,16800.0,89.72,89.77,89.54,89.69,16800.0
2022-09-01 14:05:00,89.78,89.78,89.69,89.69,13200.0,89.78,89.78,89.69,89.69,13200.0
2022-09-01 14:10:00,89.73,89.76,89.57,89.76,9600.0,89.73,89.76,89.57,89.76,9600.0
2022-09-01 14:15:00,89.76,89.86,89.74,89.85,13200.0,89.76,89.86,89.74,89.85,13200.0
2022-09-01 14:20:00,89.94,90.37,89.91,90.37,47178.0,89.94,90.37,89.91,90.37,47178.0
2022-09-01 14:25:00,90.37,90.56,90.34,90.49,53562.0,90.37,90.56,90.34,90.49,53562.0
2022-09-01 14:30:00,90.49,90.65,90.46,90.57,62490.0,90.49,90.65,90.46,90.57,62490.0
2022-09-01 14:35:00,90.62,90.79,90.5,90.67,39546.0,90.62,90.79,90.5,90.67,39546.0
2022-09-01 14:40:00,90.62,90.66,90.52,90.54,23304.0,90.62,90.66,90.52,90.54,23304.0
2022-09-01 14:45:00,90.5,90.66,90.45,90.45,34176.0,90.5,90.66,90.45,90.45,34176.0
2022-09-01 14:50:00,90.45,90.58,90.33,90.58,45462.0,90.45,90.58,90.33,90.58,45462.0
2022-09-01 14:55:00,90.53,90.56,90.37,90.48,25878.0,90.53,90.56,90.37,90.48,25878.0
2022-09-01 15:00:00,90.42,90.77,90.42,90.67,38880.0,90.42,90.77,90.42,90.67,38880.0
2022-09-01 15:05:00,90.65,91.08,90.65,91.05,25200.0,90.65,91.08,90.65,91.05,25200.0
2022-09-01 15:10:00,90.98,91.26,90.94,91.15,43440.0,90.98,91.26,90.94,91.15,43440.0
2022-09-01 15:15:00,91.15,91.15,90.81,90.81,32658.0,91.15,91.15,90.81,90.81,32658.0
2022-09-01 15:20:00,90.78,90.81,90.65,90.7,35364.0,90.78,90.81,90.65,90.7,35364.0
2022-09-01 15:25:00,90.72,90.72,90.41,90.47,12600.0,90.72,90.72,90.41,90.47,12600.0
2022-09-01 15:30:00,90.4,90.41,90.25,90.25,36780.0,90.4,90.41,90.25,90.25,36780.0
2022-09-01 15:35:00,90.27,90.33,90.2,90.25,75054.0,90.27,90.33,90.2,90.25,75054.0
2022-09-01 15:40:00,90.27,90.35,90.18,90.35,51060.0,90.27,90.35,90.18,90.35,51060.0
2022-09-01 15:45:00,90.35,90.44,90.19,90.25,60078.0,90.35,90.44,90.19,90.25,60078.0
2022-09-01 15:50:00,90.29,90.62,90.29,90.6,124860.0,90.29,90.62,90.29,90.6,124860.0
2022-09-01 15:55:00,90.62,91.0,90.61,90.81,410628.0,90.62,91.0,90.61,90.81,410628.0
2022-09-02 09:30:00,91.32,91.33,90.68,90.73,153054.0,91.32,91.33,90.68,90.73,153054.0
2022-09-02 09:35:00,90.54,91.12,90.53,91.0,24600.0,90.54,91.12,90.53,91.0,24600.0
2022-09-02 09:40:00,90.96,91.05,90.5,91.05,29136.0,90.96,91.05,90.5,91.05,29136.0
2022-09-02 09:45:00,91.19,91.23,90.72,91.14,28242.0,91.19,91.23,90.72,91.14,28242.0
2022-09-02 09:50:00,91.27,91.39,91.02,91.37,80016.0,91.27,91.39,91.02,91.37,80016.0
2022-09-02 09:55:00,91.36,91.36,91.01,91.01,21912.0,91.36,91.36,91.01,91.01,21912.0
2022-09-02 10:00:00,90.92,91.16,90.75,91.06,74496.0,90.92,91.16,90.75,91.06,74496.0
2022-09-02 10:05:00,91.1,91.33,90.91,91.27,146478.0,91.1,91.33,90.91,91.27,146478.0
2022-09-02 10:10:00,91.29,91.81,91.24,91.76,51906.0,91.29,91.81,91.24,91.76,51906.0
2022-09-02 10:15:00,91.82,92.06,91.73,91.8,159936.0,91.82,92.06,91.73,91.8,159936.0
2022-09-02 10:20:00,91.76,91.84,91.59,91.66,144402.0,91.76,91.84,91.59,91.66,144402.0
2022-09-02 10:25:00,91.59,91.83,91.59,91.74,43356.0,91.59,91.83,91.59,91.74,43356.0
2022-09-02 10:30:00,91.79,92.25,91.79,92.22,56442.0,91.79,92.25,91.79,92.22,56442.0
2022-09-02 10:35:00,92.25,92.26,91.99,91.99,45150.0,92.25,92.26,91.99,91.99,45150.0
2022-09-02 10:40:00,91.92,92.0,91.75,91.77,39204.0,91.92,92.0,91.75,91.77,39204.0
2022-09-02 10:45:00,91.83,91.84,91.62,91.81,55482.0,91.83,91.84,91.62,91.81,55482.0
2022-09-02 10:50:00,91.81,91.88,91.43,91.48,55614.0,91.81,91.88,91.43,91.48,55614.0
2022-09-02 10:55:00,91.44,91.49,91.22,91.43,36450.0,91.44,91.49,91.22,91.43,36450.0
2022-09-02 11:00:00,91.51,91.73,91.26,91.73,31530.0,91.51,91.73,91.26,91.73,31530.0
2022-09-02 11:05:00,91.64,91.71,91.47,91.49,43614.0,91.64,91.71,91.47,91.49,43614.0
2022-09-02 11:10:00,91.46,91.64,91.38,91.52,18072.0,91.46,91.64,91.38,91.52,18072.0
2022-09-02 11:15:00,91.49,91.54,91.28,91.54,34398.0,91.49,91.54,91.28,91.54,34398.0
2022-09-02 11:20:00,91.5,91.52,91.33,91.45,22266.0,91.5,91.52,91.33,91.45,22266.0
2022-09-02 11:25:00,91.4,91.5,91.36,91.46,21618.0,91.4,91.5,91.36,91.46,21618.0
2022-09-02 11:30:00,91.5,91.54,91.33,91.34,22422.0,91.5,91.54,91.33,91.34,22422.0
2022-09-02 11:35:00,91.4,91.56,91.34,91.53,49320.0,91.4,91.56,91.34,91.53,49320.0
2022-09-02 11:40:00,91.42,91.55,91.25,91.44,50028.0,91.42,91.55,91.25,91.44,50028.0
2022-09-02 11:45:00,91.47,91.75,91.42,91.66,76842.0,91.47,91.75,91.42,91.66,76842.0
2022-09-02 11:50:00,91.69,91.77,91.57,91.72,25494.0,91.69,91.77,91.57,91.72,25494.0
2022-09-02 11:55:00,91.71,91.71,91.52,91.52,20196.0,91.71,91.71,91.52,91.52,20196.0
2022-09-02 12:00:00,91.6,91.63,91.5,91.59,66000.0,91.6,91.63,91.5,91.59,66000.0
2022-09-02 12:05:00,91.6,91.66,91.55,91.6,8922.0,91.6,91.66,91.55,91.6,8922.0
2022-09-02 12:10:00,91.57,91.57,91.44,91.48,21600.0,91.57,91.57,91.44,91.48,21600.0
2022-09-02 12:15:00,91.36,91.39,91.23,91.23,16812.0,91.36,91.39,91.23,91.23,16812.0
2022-09-02 12:20:00,91.17,91.19,90.85,90.9,24120.0,91.17,91.19,90.85,90.9,24120.0
2022-09-02 12:25:00,90.89,90.89,90.6,90.75,34488.0,90.89,90.89,90.6,90.75,34488.0
2022-09-02 12:30:00,90.67,90.83,90.46,90.55,30162.0,90.67,90.83,90.46,90.55,30162.0
2022-09-02 12:35:00,90.56,90.58,90.37,90.53,23958.0,90.56,90.58,90.37,90.53,23958.0
2022-09-02 12:40:00,90.52,90.54,90.4,90.54,15228.0,90.52,90.54,90.4,90.54,15228.0
2022-09-02 12:45:00,90.43,90.64,90.43,90.56,35484.0,90.43,90.64,90.43,90.56,35484.0
2022-09-02 12:50:00,90.53,90.65,90.46,90.6,31050.0,90.53,90.65,90.46,90.6,31050.0
2022-09-02 12:55:00,90.66,90.75,90.52,90.71,22548.0,90.66,90.75,90.52,90.71,22548.0
2022-09-02 13:00:00,90.57,90.57,90.24,90.41,40182.0,90.57,90.57,90.24,90.41,40182.0
2022-09-02 13:05:00,90.4,90.5,90.3,90.33,20316.0,90.4,90.5,90.3,90.33,20316.0
2022-09-02 13:10:00,90.25,90.47,90.25,90.45,18876.0,90.25,90.47,90.25,90.45,18876.0
2022-09-02 13:15:00,90.51,90.66,90.36,90.48,35838.0,90.51,90.66,90.36,90.48,35838.0
2022-09-02 13:20:00,90.44,90.44,90.08,90.09,36072.0,90.44,90.44,90.08,90.09,36072.0
2022-09-02 13:25:00,90.04,90.21,90.01,90.12,36738.0,90.04,90.21,90.01,90.12,36738.0
2022-09-02 13:30:00,90.14,90.38,90.12,90.25,31926.0,90.14,90.38,90.12,90.25,31926.0
2022-09-02 13:35:00,90.2,90.46,90.2,90.42,18900.0,90.2,90.46,90.2,90.42,18900.0
2022-09-02 13:40:00,90.28,90.42,90.24,90.41,18204.0,90.28,90.42,90.24,90.41,18204.0
2022-09-02 13:45:00,90.48,90.56,90.19,90.2,11190.0,90.48,90.56,90.19,90.2,11190.0
2022-09-02 13:50:00,90.22,90.28,89.96,90.14,46146.0,90.22,90.28,89.96,90.14,46146.0
2022-09-02 13:55:00,90.08,90.22,90.04,90.09,25242.0,90.08,90.22,90.04,90.09,25242.0
2022-09-02 14:00:00,90.07,90.17,90.01,90.09,25908.0,90.07,90.17,90.01,90.09,25908.0
2022-09-02 14:05:00,90.06,90.3,89.98,90.18,20058.0,90.06,90.3,89.98,90.18,20058.0
2022-09-02 14:10:00,90.15,90.27,90.15,90.17,20262.0,90.15,90.27,90.15,90.17,20262.0
2022-09-02 14:15:00,90.17,90.32,90.17,90.21,17670.0,90.17,90.32,90.17,90.21,17670.0
2022-09-02 14:20:00,90.22,90.24,90.17,90.24,10440.0,90.22,90.24,90.17,90.24,10440.0
2022-09-02 14:25:00,90.17,90.43,90.16,90.39,33612.0,90.17,90.43,90.16,90.39,33612.0
2022-09-02 14:30:00,90.33,90.38,90.18,90.18,8940.0,90.33,90.38,90.18,90.18,8940.0
2022-09-02 14:35:00,90.26,90.32,90.24,90.31,8592.0,90.26,90.32,90.24,90.31,8592.0
2022-09-02 14:40:00,90.31,90.42,90.28,90.37,18150.0,90.31,90.42,90.28,90.37,18150.0
2022-09-02 14:45:00,90.35,90.35,90.22,90.27,11400.0,90.35,90.35,90.22,90.27,11400.0
2022-09-02 14:50:00,90.25,90.25,90.15,90.22,25608.0,90.25,90.25,90.15,90.22,25608.0
2022-09-02 14:55:00,90.21,90.21,90.0,90.05,17400.0,90.21,90.21,90.0,90.05,17400.0
2022-09-02 15:00:00,90.05,90.32,90.04,90.24,19056.0,90.05,90.32,90.04,90.24,19056.0
2022-09-02 15:05:00,90.19,90.33,90.18,90.32,22704.0,90.19,90.33,90.18,90.32,22704.0
2022-09-02 15:10:00,90.29,90.31,90.15,90.2,17112.0,90.29,90.31,90.15,90.2,17112.0
2022-09-02 15:15:00,90.19,90.32,90.08,90.1,28782.0,90.19,90.32,90.08,90.1,28782.0
2022-09-02 15:20:00,90.12,90.21,89.86,89.86,27912.0,90.12,90.21,89.86,89.86,27912.0
2022-09-02 15:25:00,89.9,90.09,89.85,90.03,35298.0,89.9,90.09,89.85,90.03,35298.0
2022-09-02 15:30:00,90.04,90.04,89.85,89.85,38070.0,90.04,90.04,89.85,89.85,38070.0
2022-09-02 15:35:00,89.83,89.86,89.61,89.73,80304.0,89.83,89.86,89.61,89.73,80304.0
2022-09-02 15:40:00,89.73,89.8,89.71,89.72,53070.0,89.73,89.8,89.71,89.72,53070.0
2022-09-02 15:45:00,89.7,89.95,89.7,89.93,78660.0,89.7,89.95,89.7,89.93,78660.0
2022-09-02 15:50:00,89.92,90.08,89.78,89.97,109458.0,89.92,90.08,89.78,89.97,109458.0
2022-09-02 15:55:00,90.03,90.03,89.71,89.87,283620.0,90.03,90.03,89.71,89.87,283620.0
2022-09-06 09:30:00,89.0,89.31,88.0,88.0,297090.0,89.0,89.31,88.0,88.0,297090.0
2022-09-06 09:35:00,88.19,88.45,87.92,88.13,114606.0,88.19,88.45,87.92,88.13,114606.0
2022-09-06 09:40:00,88.1,88.3,87.92,88.12,98004.0,88.1,88.3,87.92,88.12,98004.0
2022-09-06 09:45:00,88.22,88.27,87.86,88.02,73626.0,88.22,88.27,87.86,88.02,73626.0
2022-09-06 09:50:00,88.11,88.11,87.67,87.67,67176.0,88.11,88.11,87.67,87.67,67176.0
2022-09-06 09:55:00,87.68,87.76,87.62,87.71,106740.0,87.68,87.76,87.62,87.71,106740.0
2022-09-06 10:00:00,87.65,87.78,86.5,86.71,178248.0,87.65,87.78,86.5,86.71,178248.0
2022-09-06 10:05:00,86.66,86.79,86.39,86.75,109050.0,86.66,86.79,86.39,86.75,109050.0
2022-09-06 10:10:00,86.72,87.33,86.58,87.32,189846.0,86.72,87.33,86.58,87.32,189846.0
2022-09-06 10:15:00,87.32,87.32,86.93,87.29,99474.0,87.32,87.32,86.93,87.29,99474.0
2022-09-06 10:20:00,87.29,87.38,87.07,87.14,74058.0,87.29,87.38,87.07,87.14,74058.0
2022-09-06 10:25:00,87.19,87.69,87.1,87.59,101124.0,87.19,87.69,87.1,87.59,101124.0
2022-09-06 10:30:00,87.54,87.71,87.47,87.5,64434.0,87.54,87.71,87.47,87.5,64434.0
2022-09-06 10:35:00,87.59,87.92,87.35,87.92,47256.0,87.59,87.92,87.35,87.92,47256.0
2022-09-06 10:40:00,87.96,88.33,87.89,87.95,92652.0,87.96,88.33,87.89,87.95,92652.0
2022-09-06 10:45:00,88.03,88.03,87.76,87.89,31404.0,88.03,88.03,87.76,87.89,31404.0
2022-09-06 10:50:00,87.9,88.43,87.9,88.24,46368.0,87.9,88.43,87.9,88.24,46368.0
2022-09-06 10:55:00,88.21,88.42,88.17,88.24,117156.0,88.21,88.42,88.17,88.24,117156.0
2022-09-06 11:00:00,88.21,88.21,87.88,88.08,111486.0,88.21,88.21,87.88,88.08,111486.0
2022-09-06 11:05:00,88.12,88.31,87.97,88.13,50214.0,88.12,88.31,87.97,88.13,50214.0
2022-09-06 11:10:00,88.13,88.13,87.92,88.06,10800.0,88.13,88.13,87.92,88.06,10800.0
2022-09-06 11:15:00,88.03,88.12,87.89,88.12,20004.0,88.03,88.12,87.89,88.12,20004.0
2022-09-06 11:20:00,88.01,88.14,87.83,88.06,41646.0,88.01,88.14,87.83,88.06,41646.0
2022-09-06 11:25:00,88.18,88.19,87.83,87.86,17748.0,88.18,88.19,87.83,87.86,17748.0
2022-09-06 11:30:00,87.89,88.17,87.8,87.94,11880.0,87.89,88.17,87.8,87.94,11880.0
2022-09-06 11:35:00,87.82,87.93,87.74,87.89,27858.0,87.82,87.93,87.74,87.89,27858.0
2022-09-06 11:40:00,87.81,88.4,87.76,88.29,102396.0,87.81,88.4,87.76,88.29,102396.0
2022-09-06 11:45:00,88.32,88.33,87.92,88.06,20400.0,88.32,88.33,87.92,88.06,20400.0
2022-09-06 11:50:00,88.1,88.14,87.99,88.04,8400.0,88.1,88.14,87.99,88.04,8400.0
2022-09-06 11:55:00,88.06,88.22,88.0,88.15,22788.0,88.06,88.22,88.0,88.15,22788.0
2022-09-06 12:00:00,88.16,88.48,88.08,88.33,34218.0,88.16,88.48,88.08,88.33,34218.0
2022-09-06 12:05:00,88.49,88.49,88.14,88.16,25674.0,88.49,88.49,88.14,88.16,25674.0
2022-09-06 12:10:00,88.2,88.25,88.08,88.08,225096.0,88.2,88.25,88.08,88.08,225096.0
2022-09-06 12:15:00,87.98,88.09,87.89,87.92,24000.0,87.98,88.09,87.89,87.92,24000.0
2022-09-06 12:20:00,87.91,87.96,87.71,87.71,18078.0,87.91,87.96,87.71,87.71,18078.0
2022-09-06 12:25:00,87.76,87.91,87.65,87.88,59850.0,87.76,87.91,87.65,87.88,59850.0
2022-09-06 12:30:00,87.94,88.0,87.8,87.93,29802.0,87.94,88.0,87.8,87.93,29802.0
2022-09-06 12:35:00,87.89,87.94,87.8,87.88,15504.0,87.89,87.94,87.8,87.88,15504.0
2022-09-06 12:40:00,87.87,87.94,87.67,87.94,16830.0,87.87,87.94,87.67,87.94,16830.0
2022-09-06 12:45:00,87.93,87.96,87.9,87.96,6600.0,87.93,87.96,87.9,87.96,6600.0
2022-09-06 12:50:00,87.9,87.9,87.79,87.89,11400.0,87.9,87.9,87.79,87.89,11400.0
2022-09-06 12:55:00,87.93,88.04,87.87,87.98,15012.0,87.93,88.04,87.87,87.98,15012.0
2022-09-06 13:00:00,87.9,88.03,87.79,87.85,11004.0,87.9,88.03,87.79,87.85,11004.0
2022-09-06 13:05:00,87.82,87.82,87.58,87.58,7800.0,87.82,87.82,87.58,87.58,7800.0
2022-09-06 13:10:00,87.6,87.6,87.5,87.56,9600.0,87.6,87.6,87.5,87.56,9600.0
2022-09-06 13:15:00,87.55,87.65,87.49,87.62,26310.0,87.55,87.65,87.49,87.62,26310.0
2022-09-06 13:20:00,87.64,87.65,87.51,87.54,16200.0,87.64,87.65,87.51,87.54,16200.0
2022-09-06 13:25:00,87.53,87.58,87.46,87.46,8784.0,87.53,87.58,87.46,87.46,8784.0
2022-09-06 13:30:00,87.5,87.73,87.47,87.73,24480.0,87.5,87.73,87.47,87.73,24480.0
2022-09-06 13:35:00,87.63,87.83,87.55,87.73,27858.0,87.63,87.83,87.55,87.73,27858.0
2022-09-06 13:40:00,87.69,87.69,87.46,87.56,7200.0,87.69,87.69,87.46,87.56,7200.0
2022-09-06 13:45:00,87.6,87.63,87.47,87.47,13884.0,87.6,87.63,87.47,87.47,13884.0
2022-09-06 13:50:00,87.47,87.48,87.35,87.48,19236.0,87.47,87.48,87.35,87.48,19236.0
2022-09-06 13:55:00,87.49,87.67,87.45,87.67,16020.0,87.49,87.67,87.45,87.67,16020.0
2022-09-06 14:00:00,87.76,87.86,87.76,87.86,4800.0,87.76,87.86,87.76,87.86,4800.0
2022-09-06 14:05:00,87.8,87.92,87.77,87.9,20532.0,87.8,87.92,87.77,87.9,20532.0
2022-09-06 14:10:00,87.93,88.23,87.93,88.21,53988.0,87.93,88.23,87.93,88.21,53988.0
2022-09-06 14:15:00,88.21,88.23,88.03,88.06,26454.0,88.21,88.23,88.03,88.06,26454.0
2022-09-06 14:20:00,88.05,88.1,88.0,88.02,18840.0,88.05,88.1,88.0,88.02,18840.0
2022-09-06 14:25:00,88.02,88.05,87.9,87.95,30600.0,88.02,88.05,87.9,87.95,30600.0
2022-09-06 14:30:00,87.99,88.04,87.83,87.85,30900.0,87.99,88.04,87.83,87.85,30900.0
2022-09-06 14:35:00,87.85,87.89,87.77,87.81,35070.0,87.85,87.89,87.77,87.81,35070.0
2022-09-06 14:40:00,87.82,87.83,87.74,87.76,19860.0,87.82,87.83,87.74,87.76,19860.0
2022-09-06 14:45:00,87.82,87.85,87.69,87.74,38736.0,87.82,87.85,87.69,87.74,38736.0
2022-09-06 14:50:00,87.71,87.79,87.63,87.79,57780.0,87.71,87.79,87.63,87.79,57780.0
2022-09-06 14:55:00,87.79,87.84,87.68,87.77,54846.0,87.79,87.84,87.68,87.77,54846.0
2022-09-06 15:00:00,87.83,87.83,87.64,87.64,33384.0,87.83,87.83,87.64,87.64,33384.0
2022-09-06 15:05:00,87.64,87.79,87.61,87.75,175848.0,87.64,87.79,87.61,87.75,175848.0
2022-09-06 15:10:00,87.74,88.2,87.68,88.1,107388.0,87.74,88.2,87.68,88.1,107388.0
2022-09-06 15:15:00,88.06,88.31,88.04,88.18,52608.0,88.06,88.31,88.04,88.18,52608.0
2022-09-06 15:20:00,88.15,88.27,87.98,88.27,102996.0,88.15,88.27,87.98,88.27,102996.0
2022-09-06 15:25:00,88.25,88.38,88.07,88.21,93702.0,88.25,88.38,88.07,88.21,93702.0
2022-09-06 15:30:00,88.16,88.16,87.99,88.08,23484.0,88.16,88.16,87.99,88.08,23484.0
2022-09-06 15:35:00,88.14,88.28,88.11,88.2,58668.0,88.14,88.28,88.11,88.2,58668.0
2022-09-06 15:40:00,88.15,88.34,88.12,88.34,46818.0,88.15,88.34,88.12,88.34,46818.0
2022-09-06 15:45:00,88.32,88.5,88.28,88.41,95484.0,88.32,88.5,88.28,88.41,95484.0
2022-09-06 15:50:00,88.39,88.4,88.2,88.32,107988.0,88.39,88.4,88.2,88.32,107988.0
2022-09-06 15:55:00,88.34,88.5,88.16,88.44,274308.0,88.34,88.5,88.16,88.44,274308.0
2022-09-07 09:30:00,88.42,89.09,88.42,88.46,144810.0,88.42,89.09,88.42,88.46,144810.0
2022-09-07 09:35:00,88.46,88.96,88.39,88.92,135588.0,88.46,88.96,88.39,88.92,135588.0
2022-09-07 09:40:00,88.87,88.95,88.71,88.82,29328.0,88.87,88.95,88.71,88.82,29328.0
2022-09-07 09:45:00,88.91,89.1,88.88,88.94,67572.0,88.91,89.1,88.88,88.94,67572.0
2022-09-07 09:50:00,88.8,88.88,88.48,88.55,44562.0,88.8,88.88,88.48,88.55,44562.0
2022-09-07 09:55:00,88.62,88.67,88.21,88.27,40494.0,88.62,88.67,88.21,88.27,40494.0
2022-09-07 10:00:00,88.19,88.51,88.01,88.47,94854.0,88.19,88.51,88.01,88.47,94854.0
2022-09-07 10:05:00,88.43,88.43,87.92,87.92,14406.0,88.43,88.43,87.92,87.92,14406.0
2022-09-07 10:10:00,88.05,88.06,87.94,88.01,23424.0,88.05,88.06,87.94,88.01,23424.0
2022-09-07 10:15:00,87.84,88.05,87.74,87.97,49086.0,87.84,88.05,87.74,87.97,49086.0
2022-09-07 10:20:00,88.01,88.01,87.77,87.91,49134.0,88.01,88.01,87.77,87.91,49134.0
2022-09-07 10:25:00,87.85,88.22,87.78,88.2,19608.0,87.85,88.22,87.78,88.2,19608.0
2022-09-07 10:30:00,88.26,88.46,88.17,88.24,36444.0,88.26,88.46,88.17,88.24,36444.0
2022-09-07 10:35:00,88.2,88.41,88.15,88.25,42072.0,88.2,88.41,88.15,88.25,42072.0
2022-09-07 10:40:00,88.25,88.26,88.09,88.09,10632.0,88.25,88.26,88.09,88.09,10632.0
2022-09-07 10:45:00,88.02,88.07,87.89,88.01,122346.0,88.02,88.07,87.89,88.01,122346.0
2022-09-07 10:50:00,88.05,88.06,87.84,87.93,25518.0,88.05,88.06,87.84,87.93,25518.0
2022-09-07 10:55:00,87.97,88.16,87.97,88.08,8532.0,87.97,88.16,87.97,88.08,8532.0
2022-09-07 11:00:00,88.08,88.29,87.98,88.26,22788.0,88.08,88.29,87.98,88.26,22788.0
2022-09-07 11:05:00,88.29,88.42,88.22,88.39,13830.0,88.29,88.42,88.22,88.39,13830.0
2022-09-07 11:10:00,88.36,88.56,88.31,88.43,20358.0,88.36,88.56,88.31,88.43,20358.0
2022-09-07 11:15:00,88.47,88.47,88.33,88.38,11340.0,88.47,88.47,88.33,88.38,11340.0
2022-09-07 11:20:00,88.43,88.45,88.31,88.42,37290.0,88.43,88.45,88.31,88.42,37290.0
2022-09-07 11:25:00,88.35,88.35,88.21,88.21,9000.0,88.35,88.35,88.21,88.21,9000.0
2022-09-07 11:30:00,88.23,88.42,88.21,88.33,21972.0,88.23,88.42,88.21,88.33,21972.0
2022-09-07 11:35:00,88.34,88.58,88.34,88.57,8184.0,88.34,88.58,88.34,88.57,8184.0
2022-09-07 11:40:00,88.49,88.55,88.44,88.44,13200.0,88.49,88.55,88.44,88.44,13200.0
2022-09-07 11:45:00,88.5,88.7,88.49,88.67,18048.0,88.5,88.7,88.49,88.67,18048.0
2022-09-07 11:50:00,88.7,88.85,88.69,88.85,18786.0,88.7,88.85,88.69,88.85,18786.0
2022-09-07 11:55:00,88.8,88.86,88.7,88.72,19200.0,88.8,88.86,88.7,88.72,19200.0
2022-09-07 12:00:00,88.72,88.83,88.64,88.77,35706.0,88.72,88.83,88.64,88.77,35706.0
2022-09-07 12:05:00,88.71,88.94,88.7,88.94,17646.0,88.71,88.94,88.7,88.94,17646.0
2022-09-07 12:10:00,88.92,88.95,88.8,88.8,20208.0,88.92,88.95,88.8,88.8,20208.0
2022-09-07 12:15:00,88.75,88.75,88.65,88.65,10800.0,88.75,88.75,88.65,88.65,10800.0
2022-09-07 12:20:00,88.65,88.66,88.57,88.62,30738.0,88.65,88.66,88.57,88.62,30738.0
2022-09-07 12:25:00,88.62,88.66,88.57,88.66,9474.0,88.62,88.66,88.57,88.66,9474.0
2022-09-07 12:30:00,88.65,88.66,88.44,88.66,22968.0,88.65,88.66,88.44,88.66,22968.0
2022-09-07 12:35:00,88.63,88.87,88.63,88.87,3636.0,88.63,88.87,88.63,88.87,3636.0
2022-09-07 12:40:00,88.91,89.05,88.88,88.96,12354.0,88.91,89.05,88.88,88.96,12354.0
2022-09-07 12:45:00,89.04,89.04,88.96,88.96,3000.0,89.04,89.04,88.96,88.96,3000.0
2022-09-07 12:50:00,89.0,89.01,88.95,89.0,9000.0,89.0,89.01,88.95,89.0,9000.0
2022-09-07 12:55:00,88.94,89.0,88.86,88.97,8400.0,88.94,89.0,88.86,88.97,8400.0
2022-09-07 13:00:00,88.99,89.12,88.93,89.08,76614.0,88.99,89.12,88.93,89.08,76614.0
2022-09-07 13:05:00,89.1,89.11,89.02,89.03,23106.0,89.1,89.11,89.02,89.03,23106.0
2022-09-07 13:10:00,89.07,89.09,89.03,89.07,6894.0,89.07,89.09,89.03,89.07,6894.0
2022-09-07 13:15:00,89.1,89.11,89.07,89.07,2400.0,89.1,89.11,89.07,89.07,2400.0
2022-09-07 13:20:00,89.11,89.17,89.07,89.11,15420.0,89.11,89.17,89.07,89.11,15420.0
2022-09-07 13:25:00,89.15,89.16,89.05,89.08,22110.0,89.15,89.16,89.05,89.08,22110.0
2022-09-07 13:30:00,89.05,89.15,89.05,89.08,18684.0,89.05,89.15,89.05,89.08,18684.0
2022-09-07 13:35:00,89.09,89.21,89.06,89.17,15666.0,89.09,89.21,89.06,89.17,15666.0
2022-09-07 13:40:00,89.15,89.29,89.15,89.23,74670.0,89.15,89.29,89.15,89.23,74670.0
2022-09-07 13:45:00,89.23,89.41,89.21,89.39,22230.0,89.23,89.41,89.21,89.39,22230.0
2022-09-07 13:50:00,89.32,89.61,89.31,89.56,52770.0,89.32,89.61,89.31,89.56,52770.0
2022-09-07 13:55:00,89.47,89.47,89.42,89.46,6000.0,89.47,89.47,89.42,89.46,6000.0
2022-09-07 14:00:00,89.49,89.9,89.49,89.9,104292.0,89.49,89.9,89.49,89.9,104292.0
2022-09-07 14:05:00,89.82,89.87,89.77,89.79,17916.0,89.82,89.87,89.77,89.79,17916.0
2022-09-07 14:10:00,89.75,89.83,89.67,89.83,12000.0,89.75,89.83,89.67,89.83,12000.0
2022-09-07 14:15:00,89.83,89.83,89.63,89.63,17364.0,89.83,89.83,89.63,89.63,17364.0
2022-09-07 14:20:00,89.63,89.75,89.62,89.75,17856.0,89.63,89.75,89.62,89.75,17856.0
2022-09-07 14:25:00,89.78,89.92,89.78,89.92,18912.0,89.78,89.92,89.78,89.92,18912.0
2022-09-07 14:30:00,89.87,89.99,89.87,89.93,20514.0,89.87,89.99,89.87,89.93,20514.0
2022-09-07 14:35:00,89.97,90.04,89.94,89.94,26340.0,89.97,90.04,89.94,89.94,26340.0
2022-09-07 14:40:00,89.95,90.07,89.95,89.97,15762.0,89.95,90.07,89.95,89.97,15762.0
2022-09-07 14:45:00,90.0,90.08,89.96,90.03,7680.0,90.0,90.08,89.96,90.03,7680.0
2022-09-07 14:50:00,90.06,90.07,89.88,90.01,29034.0,90.06,90.07,89.88,90.01,29034.0
2022-09-07 14:55:00,90.0,90.01,89.92,89.94,10314.0,90.0,90.01,89.92,89.94,10314.0
2022-09-07 15:00:00,90.02,90.02,89.85,89.88,34338.0,90.02,90.02,89.85,89.88,34338.0
2022-09-07 15:05:00,89.86,90.08,89.76,90.08,36402.0,89.86,90.08,89.76,90.08,36402.0
2022-09-07 15:10:00,90.09,90.1,89.95,90.08,25194.0,90.09,90.1,89.95,90.08,25194.0
2022-09-07 15:15:00,90.07,90.11,90.0,90.0,35448.0,90.07,90.11,90.0,90.0,35448.0
2022-09-07 15:20:00,90.04,90.08,89.94,90.07,33750.0,90.04,90.08,89.94,90.07,33750.0
2022-09-07 15:25:00,90.05,90.21,90.05,90.21,32400.0,90.05,90.21,90.05,90.21,32400.0
2022-09-07 15:30:00,90.21,90.23,89.97,90.07,42732.0,90.21,90.23,89.97,90.07,42732.0
2022-09-07 15:35:00,90.07,90.07,89.95,89.95,31944.0,90.07,90.07,89.95,89.95,31944.0
2022-09-07 15:40:00,89.97,89.99,89.84,89.97,56064.0,89.97,89.99,89.84,89.97,56064.0
2022-09-07 15:45:00,89.97,90.11,89.91,90.07,58488.0,89.97,90.11,89.91,90.07,58488.0
2022-09-07 15:50:00,90.02,90.18,89.9,90.14,146046.0,90.02,90.18,89.9,90.14,146046.0
2022-09-07 15:55:00,90.08,90.09,89.89,90.02,244668.0,90.08,90.09,89.89,90.02,244668.0
2022-09-08 09:30:00,89.91,89.91,89.17,89.48,137208.0,89.91,89.91,89.17,89.48,137208.0
2022-09-08 09:35:00,89.51,89.96,89.25,89.96,62778.0,89.51,89.96,89.25,89.96,62778.0
2022-09-08 09:40:00,89.76,90.31,89.63,90.14,132300.0,89.76,90.31,89.63,90.14,132300.0
2022-09-08 09:45:00,90.08,90.96,90.08,90.67,139422.0,90.08,90.96,90.08,90.67,139422.0
2022-09-08 09:50:00,90.65,90.92,90.58,90.63,37374.0,90.65,90.92,90.58,90.63,37374.0
2022-09-08 09:55:00,90.68,90.76,90.56,90.75,46818.0,90.68,90.76,90.56,90.75,46818.0
2022-09-08 10:00:00,90.78,90.78,90.2,90.36,26688.0,90.78,90.78,90.2,90.36,26688.0
2022-09-08 10:05:00,90.37,90.86,90.33,90.74,34950.0,90.37,90.86,90.33,90.74,34950.0
2022-09-08 10:10:00,90.64,90.89,90.64,90.77,34164.0,90.64,90.89,90.64,90.77,34164.0
2022-09-08 10:15:00,90.74,91.32,90.57,91.32,34386.0,90.74,91.32,90.57,91.32,34386.0
2022-09-08 10:20:00,91.26,91.26,90.88,90.88,27612.0,91.26,91.26,90.88,90.88,27612.0
2022-09-08 10:25:00,90.88,90.91,90.68,90.79,19380.0,90.88,90.91,90.68,90.79,19380.0
2022-09-08 10:30:00,90.77,91.1,90.71,91.01,34254.0,90.77,91.1,90.71,91.01,34254.0
2022-09-08 10:35:00,91.01,91.26,90.92,91.19,75822.0,91.01,91.26,90.92,91.19,75822.0
2022-09-08 10:40:00,91.1,91.11,90.91,91.04,29676.0,91.1,91.11,90.91,91.04,29676.0
2022-09-08 10:45:00,91.1,91.17,90.96,91.05,16404.0,91.1,91.17,90.96,91.05,16404.0
2022-09-08 10:50:00,90.98,91.28,90.98,91.28,20940.0,90.98,91.28,90.98,91.28,20940.0
2022-09-08 10:55:00,91.21,91.46,91.14,91.43,36870.0,91.21,91.46,91.14,91.43,36870.0
2022-09-08 11:00:00,91.46,91.53,91.29,91.29,29508.0,91.46,91.53,91.29,91.29,29508.0
2022-09-08 11:05:00,91.33,91.52,91.27,91.32,43332.0,91.33,91.52,91.27,91.32,43332.0
2022-09-08 11:10:00,91.28,91.41,91.27,91.41,29622.0,91.28,91.41,91.27,91.41,29622.0
2022-09-08 11:15:00,91.44,91.5,91.36,91.5,28062.0,91.44,91.5,91.36,91.5,28062.0
2022-09-08 11:20:00,91.41,91.51,91.38,91.5,53058.0,91.41,91.51,91.38,91.5,53058.0
2022-09-08 11:25:00,91.45,91.45,91.21,91.37,63594.0,91.45,91.45,91.21,91.37,63594.0
2022-09-08 11:30:00,91.37,91.42,91.24,91.37,27558.0,91.37,91.42,91.24,91.37,27558.0
2022-09-08 11:35:00,91.42,91.53,91.29,91.29,38430.0,91.42,91.53,91.29,91.29,38430.0
2022-09-08 11:40:00,91.19,91.33,91.1,91.3,61518.0,91.19,91.33,91.1,91.3,61518.0
2022-09-08 11:45:00,91.31,91.31,91.1,91.1,5688.0,91.31,91.31,91.1,91.1,5688.0
2022-09-08 11:50:00,91.09,91.24,91.05,91.24,24564.0,91.09,91.24,91.05,91.24,24564.0
2022-09-08 11:55:00,91.2,91.2,90.96,90.96,8400.0,91.2,91.2,90.96,90.96,8400.0
2022-09-08 12:00:00,90.98,91.0,90.62,90.64,35964.0,90.98,91.0,90.62,90.64,35964.0
2022-09-08 12:05:00,90.55,90.55,90.28,90.28,41370.0,90.55,90.55,90.28,90.28,41370.0
2022-09-08 12:10:00,90.34,90.34,90.04,90.15,83796.0,90.34,90.34,90.04,90.15,83796.0
2022-09-08 12:15:00,90.15,90.28,90.06,90.19,31644.0,90.15,90.28,90.06,90.19,31644.0
2022-09-08 12:20:00,90.2,90.21,90.04,90.21,31050.0,90.2,90.21,90.04,90.21,31050.0
2022-09-08 12:25:00,90.16,90.24,90.07,90.24,17412.0,90.16,90.24,90.07,90.24,17412.0
2022-09-08 12:30:00,90.21,90.39,90.17,90.26,29406.0,90.21,90.39,90.17,90.26,29406.0
2022-09-08 12:35:00,90.28,90.48,90.26,90.46,22746.0,90.28,90.48,90.26,90.46,22746.0
2022-09-08 12:40:00,90.46,90.79,90.42,90.78,21786.0,90.46,90.79,90.42,90.78,21786.0
2022-09-08 12:45:00,90.74,90.74,90.59,90.6,9000.0,90.74,90.74,90.59,90.6,9000.0
2022-09-08 12:50:00,90.65,90.74,90.65,90.67,16506.0,90.65,90.74,90.65,90.67,16506.0
2022-09-08 12:55:00,90.7,90.86,90.67,90.8,28254.0,90.7,90.86,90.67,90.8,28254.0
2022-09-08 13:00:00,90.8,90.87,90.59,90.69,21690.0,90.8,90.87,90.59,90.69,21690.0
2022-09-08 13:05:00,90.69,90.77,90.59,90.67,16536.0,90.69,90.77,90.59,90.67,16536.0
2022-09-08 13:10:00,90.65,91.08,90.65,91.01,20802.0,90.65,91.08,90.65,91.01,20802.0
2022-09-08 13:15:00,91.06,91.08,91.0,91.0,4200.0,91.06,91.08,91.0,91.0,4200.0
2022-09-08 13:20:00,91.0,91.08,90.95,90.98,23130.0,91.0,91.08,90.95,90.98,23130.0
2022-09-08 13:25:00,90.98,91.01,90.81,90.97,16236.0,90.98,91.01,90.81,90.97,16236.0
2022-09-08 13:30:00,90.88,90.91,90.83,90.91,8466.0,90.88,90.91,90.83,90.91,8466.0
2022-09-08 13:35:00,90.89,91.07,90.84,90.96,12996.0,90.89,91.07,90.84,90.96,12996.0
2022-09-08 13:40:00,90.98,90.98,90.92,90.96,8148.0,90.98,90.98,90.92,90.96,8148.0
2022-09-08 13:45:00,90.97,90.98,90.88,90.97,8004.0,90.97,90.98,90.88,90.97,8004.0
2022-09-08 13:50:00,90.93,90.94,90.87,90.87,13746.0,90.93,90.94,90.87,90.87,13746.0
2022-09-08 13:55:00,90.85,90.88,90.6,90.8,99654.0,90.85,90.88,90.6,90.8,99654.0
2022-09-08 14:00:00,90.67,90.84,90.66,90.76,15444.0,90.67,90.84,90.66,90.76,15444.0
2022-09-08 14:05:00,90.74,90.79,90.61,90.67,15096.0,90.74,90.79,90.61,90.67,15096.0
2022-09-08 14:10:00,90.71,90.75,90.63,90.63,8400.0,90.71,90.75,90.63,90.63,8400.0
2022-09-08 14:15:00,90.59,90.7,90.55,90.67,12816.0,90.59,90.7,90.55,90.67,12816.0
2022-09-08 14:20:00,90.67,90.68,90.63,90.63,7950.0,90.67,90.68,90.63,90.63,7950.0
2022-09-08 14:25:00,90.67,90.68,90.6,90.63,15498.0,90.67,90.68,90.6,90.63,15498.0
2022-09-08 14:30:00,90.64,90.81,90.64,90.81,18000.0,90.64,90.81,90.64,90.81,18000.0
2022-09-08 14:35:00,90.8,90.87,90.77,90.82,16194.0,90.8,90.87,90.77,90.82,16194.0
2022-09-08 14:40:00,90.85,90.85,90.5,90.68,26496.0,90.85,90.85,90.5,90.68,26496.0
2022-09-08 14:45:00,90.74,90.74,90.53,90.53,9234.0,90.74,90.74,90.53,90.53,9234.0
2022-09-08 14:50:00,90.53,90.63,90.48,90.63,13812.0,90.53,90.63,90.48,90.63,13812.0
2022-09-08 14:55:00,90.56,90.58,90.46,90.55,14520.0,90.56,90.58,90.46,90.55,14520.0
2022-09-08 15:00:00,90.54,90.62,90.46,90.48,24840.0,90.54,90.62,90.46,90.48,24840.0
2022-09-08 15:05:00,90.49,90.65,90.48,90.61,18192.0,90.49,90.65,90.48,90.61,18192.0
2022-09-08 15:10:00,90.6,90.66,90.57,90.62,13290.0,90.6,90.66,90.57,90.62,13290.0
2022-09-08 15:15:00,90.7,90.73,90.65,90.69,12156.0,90.7,90.73,90.65,90.69,12156.0
2022-09-08 15:20:00,90.71,90.81,90.67,90.76,16968.0,90.71,90.81,90.67,90.76,16968.0
2022-09-08 15:25:00,90.74,90.75,90.6,90.65,19812.0,90.74,90.75,90.6,90.65,19812.0
2022-09-08 15:30:00,90.65,90.7,90.55,90.56,24870.0,90.65,90.7,90.55,90.56,24870.0
2022-09-08 15:35:00,90.55,90.72,90.52,90.7,27108.0,90.55,90.72,90.52,90.7,27108.0
2022-09-08 15:40:00,90.7,90.7,90.5,90.5,37314.0,90.7,90.7,90.5,90.5,37314.0
2022-09-08 15:45:00,90.49,90.68,90.46,90.56,59214.0,90.49,90.68,90.46,90.56,59214.0
2022-09-08 15:50:00,90.61,91.02,90.61,90.98,106074.0,90.61,91.02,90.61,90.98,106074.0
2022-09-08 15:55:00,91.0,91.22,90.86,91.22,336006.0,91.0,91.22,90.86,91.22,336006.0
2022-09-09 09:30:00,92.38,93.09,92.38,93.01,138198.0,92.38,93.09,92.38,93.01,138198.0
2022-09-09 09:35:00,93.06,93.08,92.84,92.98,47160.0,93.06,93.08,92.84,92.98,47160.0
2022-09-09 09:40:00,92.83,93.0,92.57,92.62,77958.0,92.83,93.0,92.57,92.62,77958.0
2022-09-09 09:45:00,92.65,92.87,92.18,92.67,39702.0,92.65,92.87,92.18,92.67,39702.0
2022-09-09 09:50:00,92.73,92.87,92.6,92.71,28590.0,92.73,92.87,92.6,92.71,28590.0
2022-09-09 09:55:00,92.76,93.0,92.6,92.86,64950.0,92.76,93.0,92.6,92.86,64950.0
2022-09-09 10:00:00,92.9,93.31,92.9,93.3,54804.0,92.9,93.31,92.9,93.3,54804.0
2022-09-09 10:05:00,93.3,93.35,93.13,93.35,149676.0,93.3,93.35,93.13,93.35,149676.0
2022-09-09 10:10:00,93.35,93.35,93.08,93.19,70746.0,93.35,93.35,93.08,93.19,70746.0
2022-09-09 10:15:00,93.22,93.29,93.13,93.23,27390.0,93.22,93.29,93.13,93.23,27390.0
2022-09-09 10:20:00,93.17,93.25,93.13,93.13,28596.0,93.17,93.25,93.13,93.13,28596.0
2022-09-09 10:25:00,93.18,93.53,93.13,93.51,93084.0,93.18,93.53,93.13,93.51,93084.0
2022-09-09 10:30:00,93.49,93.59,93.38,93.5,50568.0,93.49,93.59,93.38,93.5,50568.0
2022-09-09 10:35:00,93.58,93.59,93.46,93.46,21780.0,93.58,93.59,93.46,93.46,21780.0
2022-09-09 10:40:00,93.47,93.49,93.21,93.21,29766.0,93.47,93.49,93.21,93.21,29766.0
2022-09-09 10:45:00,93.26,93.36,93.17,93.36,33012.0,93.26,93.36,93.17,93.36,33012.0
2022-09-09 10:50:00,93.34,93.4,93.27,93.38,19266.0,93.34,93.4,93.27,93.38,19266.0
2022-09-09 10:55:00,93.35,93.53,93.34,93.46,83070.0,93.35,93.53,93.34,93.46,83070.0
2022-09-09 11:00:00,93.42,93.67,93.42,93.56,33192.0,93.42,93.67,93.42,93.56,33192.0
2022-09-09 11:05:00,93.47,93.56,93.4,93.4,15258.0,93.47,93.56,93.4,93.4,15258.0
2022-09-09 11:10:00,93.49,93.55,93.41,93.55,21402.0,93.49,93.55,93.41,93.55,21402.0
2022-09-09 11:15:00,93.6,93.66,93.5,93.59,26718.0,93.6,93.66,93.5,93.59,26718.0
2022-09-09 11:20:00,93.56,93.71,93.48,93.71,47826.0,93.56,93.71,93.48,93.71,47826.0
2022-09-09 11:25:00,93.67,93.78,93.67,93.76,21726.0,93.67,93.78,93.67,93.76,21726.0
2022-09-09 11:30:00,93.77,93.82,93.65,93.79,47424.0,93.77,93.82,93.65,93.79,47424.0
2022-09-09 11:35:00,93.72,93.94,93.71,93.89,41160.0,93.72,93.94,93.71,93.89,41160.0
2022-09-09 11:40:00,93.94,94.04,93.92,93.95,16644.0,93.94,94.04,93.92,93.95,16644.0
2022-09-09 11:45:00,93.9,93.94,93.83,93.83,28302.0,93.9,93.94,93.83,93.83,28302.0
2022-09-09 11:50:00,93.86,93.88,93.64,93.64,38790.0,93.86,93.88,93.64,93.64,38790.0
2022-09-09 11:55:00,93.71,93.88,93.71,93.84,38100.0,93.71,93.88,93.71,93.84,38100.0
2022-09-09 12:00:00,93.82,93.88,93.59,93.62,19824.0,93.82,93.88,93.59,93.62,19824.0
2022-09-09 12:05:00,93.67,93.74,93.62,93.74,22338.0,93.67,93.74,93.62,93.74,22338.0
2022-09-09 12:10:00,93.74,94.0,93.74,93.87,36540.0,93.74,94.0,93.74,93.87,36540.0
2022-09-09 12:15:00,93.82,94.02,93.82,94.02,26514.0,93.82,94.02,93.82,94.02,26514.0
2022-09-09 12:20:00,93.99,94.04,93.84,93.9,45726.0,93.99,94.04,93.84,93.9,45726.0
2022-09-09 12:25:00,93.83,93.93,93.79,93.91,27576.0,93.83,93.93,93.79,93.91,27576.0
2022-09-09 12:30:00,93.88,94.0,93.88,93.96,22956.0,93.88,94.0,93.88,93.96,22956.0
2022-09-09 12:35:00,93.95,94.05,93.85,94.01,29214.0,93.95,94.05,93.85,94.01,29214.0
2022-09-09 12:40:00,94.04,94.33,94.03,94.14,212418.0,94.04,94.33,94.03,94.14,212418.0
2022-09-09 12:45:00,94.19,94.38,94.17,94.35,44562.0,94.19,94.38,94.17,94.35,44562.0
2022-09-09 12:50:00,94.33,94.58,94.33,94.55,68718.0,94.33,94.58,94.33,94.55,68718.0
2022-09-09 12:55:00,94.55,94.55,94.25,94.47,35340.0,94.55,94.55,94.25,94.47,35340.0
2022-09-09 13:00:00,94.5,94.53,94.37,94.5,65784.0,94.5,94.53,94.37,94.5,65784.0
2022-09-09 13:05:00,94.5,94.5,94.36,94.42,46410.0,94.5,94.5,94.36,94.42,46410.0
2022-09-09 13:10:00,94.42,94.5,94.39,94.47,12600.0,94.42,94.5,94.39,94.47,12600.0
2022-09-09 13:15:00,94.45,94.46,94.34,94.34,35676.0,94.45,94.46,94.34,94.34,35676.0
2022-09-09 13:20:00,94.3,94.34,94.13,94.17,78480.0,94.3,94.34,94.13,94.17,78480.0
2022-09-09 13:25:00,94.21,94.33,94.17,94.33,57864.0,94.21,94.33,94.17,94.33,57864.0
2022-09-09 13:30:00,94.38,94.48,94.35,94.36,32670.0,94.38,94.48,94.35,94.36,32670.0
2022-09-09 13:35:00,94.37,94.43,94.35,94.38,28650.0,94.37,94.43,94.35,94.38,28650.0
2022-09-09 13:40:00,94.38,94.56,94.38,94.4,42246.0,94.38,94.56,94.38,94.4,42246.0
2022-09-09 13:45:00,94.45,94.51,94.38,94.44,28650.0,94.45,94.51,94.38,94.44,28650.0
2022-09-09 13:50:00,94.38,94.38,94.26,94.26,24750.0,94.38,94.38,94.26,94.26,24750.0
2022-09-09 13:55:00,94.24,94.3,94.2,94.27,15378.0,94.24,94.3,94.2,94.27,15378.0
2022-09-09 14:00:00,94.28,94.32,94.2,94.25,16860.0,94.28,94.32,94.2,94.25,16860.0
2022-09-09 14:05:00,94.24,94.36,94.23,94.31,33648.0,94.24,94.36,94.23,94.31,33648.0
2022-09-09 14:10:00,94.29,94.4,94.23,94.4,15852.0,94.29,94.4,94.23,94.4,15852.0
2022-09-09 14:15:00,94.4,94.51,94.36,94.48,72912.0,94.4,94.51,94.36,94.48,72912.0
2022-09-09 14:20:00,94.48,94.51,94.31,94.49,69786.0,94.48,94.51,94.31,94.49,69786.0
2022-09-09 14:25:00,94.51,94.71,94.44,94.65,52782.0,94.51,94.71,94.44,94.65,52782.0
2022-09-09 14:30:00,94.66,94.66,94.49,94.5,34776.0,94.66,94.66,94.49,94.5,34776.0
2022-09-09 14:35:00,94.52,94.52,94.4,94.47,25656.0,94.52,94.52,94.4,94.47,25656.0
2022-09-09 14:40:00,94.46,94.52,94.36,94.39,49128.0,94.46,94.52,94.36,94.39,49128.0
2022-09-09 14:45:00,94.4,94.4,94.24,94.29,57756.0,94.4,94.4,94.24,94.29,57756.0
2022-09-09 14:50:00,94.27,94.35,94.16,94.2,28626.0,94.27,94.35,94.16,94.2,28626.0
2022-09-09 14:55:00,94.27,94.3,94.21,94.3,16050.0,94.27,94.3,94.21,94.3,16050.0
2022-09-09 15:00:00,94.24,94.48,94.24,94.48,16500.0,94.24,94.48,94.24,94.48,16500.0
2022-09-09 15:05:00,94.45,94.47,94.31,94.33,29586.0,94.45,94.47,94.31,94.33,29586.0
2022-09-09 15:10:00,94.4,94.57,94.38,94.51,52632.0,94.4,94.57,94.38,94.51,52632.0
2022-09-09 15:15:00,94.5,94.55,94.45,94.5,20058.0,94.5,94.55,94.45,94.5,20058.0
2022-09-09 15:20:00,94.5,94.5,94.34,94.4,31098.0,94.5,94.5,94.34,94.4,31098.0
2022-09-09 15:25:00,94.38,94.53,94.36,94.49,38490.0,94.38,94.53,94.36,94.49,38490.0
2022-09-09 15:30:00,94.45,94.53,94.41,94.45,26874.0,94.45,94.53,94.41,94.45,26874.0
2022-09-09 15:35:00,94.39,94.39,94.17,94.3,42324.0,94.39,94.39,94.17,94.3,42324.0
2022-09-09 15:40:00,94.27,94.4,94.25,94.38,35736.0,94.27,94.4,94.25,94.38,35736.0
2022-09-09 15:45:00,94.35,94.4,94.22,94.35,68964.0,94.35,94.4,94.22,94.35,68964.0
2022-09-09 15:50:00,94.33,94.33,94.17,94.18,96726.0,94.33,94.33,94.17,94.18,96726.0
2022-09-09 15:55:00,94.16,94.2,94.09,94.13,401898.0,94.16,94.2,94.09,94.13,401898.0
2022-09-12 09:30:00,94.5,94.84,94.31,94.61,201510.0,94.5,94.84,94.31,94.61,201510.0
2022-09-12 09:35:00,94.56,94.59,94.25,94.47,58548.0,94.56,94.59,94.25,94.47,58548.0
2022-09-12 09:40:00,94.51,94.56,94.08,94.08,141030.0,94.51,94.56,94.08,94.08,141030.0
2022-09-12 09:45:00,94.1,94.57,94.1,94.3,38820.0,94.1,94.57,94.1,94.3,38820.0
2022-09-12 09:50:00,94.36,94.9,94.36,94.57,121290.0,94.36,94.9,94.36,94.57,121290.0
2022-09-12 09:55:00,94.64,95.0,94.63,94.73,47436.0,94.64,95.0,94.63,94.73,47436.0
2022-09-12 10:00:00,94.8,94.91,94.6,94.6,104286.0,94.8,94.91,94.6,94.6,104286.0
2022-09-12 10:05:00,94.73,94.92,94.6,94.83,35046.0,94.73,94.92,94.6,94.83,35046.0
2022-09-12 10:10:00,94.83,94.84,94.5,94.55,68880.0,94.83,94.84,94.5,94.55,68880.0
2022-09-12 10:15:00,94.59,94.63,94.27,94.27,68112.0,94.59,94.63,94.27,94.27,68112.0
2022-09-12 10:20:00,94.22,94.66,94.22,94.66,67980.0,94.22,94.66,94.22,94.66,67980.0
2022-09-12 10:25:00,94.65,94.73,94.34,94.46,103986.0,94.65,94.73,94.34,94.46,103986.0
2022-09-12 10:30:00,94.53,94.65,94.37,94.6,28098.0,94.53,94.65,94.37,94.6,28098.0
2022-09-12 10:35:00,94.56,94.74,94.34,94.36,41856.0,94.56,94.74,94.34,94.36,41856.0
2022-09-12 10:40:00,94.35,94.44,94.23,94.44,50778.0,94.35,94.44,94.23,94.44,50778.0
2022-09-12 10:45:00,94.45,94.54,94.3,94.44,19962.0,94.45,94.54,94.3,94.44,19962.0
2022-09-12 10:50:00,94.39,94.56,94.35,94.44,15600.0,94.39,94.56,94.35,94.44,15600.0
2022-09-12 10:55:00,94.32,94.46,94.11,94.15,55104.0,94.32,94.46,94.11,94.15,55104.0
2022-09-12 11:00:00,94.14,94.23,94.0,94.09,46764.0,94.14,94.23,94.0,94.09,46764.0
2022-09-12 11:05:00,94.15,94.2,93.89,93.94,39714.0,94.15,94.2,93.89,93.94,39714.0
2022-09-12 11:10:00,94.03,94.12,93.75,93.78,52914.0,94.03,94.12,93.75,93.78,52914.0
2022-09-12 11:15:00,93.88,93.94,93.78,93.94,12870.0,93.88,93.94,93.78,93.94,12870.0
2022-09-12 11:20:00,94.06,94.35,94.06,94.33,25140.0,94.06,94.35,94.06,94.33,25140.0
2022-09-12 11:25:00,94.39,94.39,94.29,94.37,28950.0,94.39,94.39,94.29,94.37,28950.0
2022-09-12 11:30:00,94.32,94.41,94.2,94.41,6000.0,94.32,94.41,94.2,94.41,6000.0
2022-09-12 11:35:00,94.28,94.32,94.2,94.21,20790.0,94.28,94.32,94.2,94.21,20790.0
2022-09-12 11:40:00,94.27,94.38,94.2,94.24,14802.0,94.27,94.38,94.2,94.24,14802.0
2022-09-12 11:45:00,94.2,94.29,94.06,94.11,17154.0,94.2,94.29,94.06,94.11,17154.0
2022-09-12 11:50:00,94.13,94.13,93.86,93.95,11670.0,94.13,94.13,93.86,93.95,11670.0
2022-09-12 11:55:00,93.92,93.94,93.64,93.84,23448.0,93.92,93.94,93.64,93.84,23448.0
2022-09-12 12:00:00,93.88,93.94,93.85,93.91,18102.0,93.88,93.94,93.85,93.91,18102.0
2022-09-12 12:05:00,93.96,94.1,93.86,93.95,19260.0,93.96,94.1,93.86,93.95,19260.0
2022-09-12 12:10:00,93.95,94.16,93.95,94.1,13980.0,93.95,94.16,93.95,94.1,13980.0
2022-09-12 12:15:00,94.09,94.09,93.94,93.94,13716.0,94.09,94.09,93.94,93.94,13716.0
2022-09-12 12:20:00,94.0,94.05,93.94,94.04,11862.0,94.0,94.05,93.94,94.04,11862.0
2022-09-12 12:25:00,93.99,94.15,93.99,94.09,20334.0,93.99,94.15,93.99,94.09,20334.0
2022-09-12 12:30:00,94.17,94.26,94.16,94.26,18828.0,94.17,94.26,94.16,94.26,18828.0
2022-09-12 12:35:00,94.24,94.26,94.11,94.17,32232.0,94.24,94.26,94.11,94.17,32232.0
2022-09-12 12:40:00,94.17,94.28,94.17,94.28,25950.0,94.17,94.28,94.17,94.28,25950.0
2022-09-12 12:45:00,94.29,94.34,94.27,94.33,16740.0,94.29,94.34,94.27,94.33,16740.0
2022-09-12 12:50:00,94.29,94.35,94.23,94.31,6984.0,94.29,94.35,94.23,94.31,6984.0
2022-09-12 12:55:00,94.31,94.48,94.31,94.43,25776.0,94.31,94.48,94.31,94.43,25776.0
2022-09-12 13:00:00,94.42,94.46,94.34,94.46,61800.0,94.42,94.46,94.34,94.46,61800.0
2022-09-12 13:05:00,94.47,94.54,94.38,94.47,30558.0,94.47,94.54,94.38,94.47,30558.0
2022-09-12 13:10:00,94.46,94.49,94.4,94.48,21924.0,94.46,94.49,94.4,94.48,21924.0
2022-09-12 13:15:00,94.49,94.49,94.39,94.46,21444.0,94.49,94.49,94.39,94.46,21444.0
2022-09-12 13:20:00,94.45,94.51,94.43,94.45,17688.0,94.45,94.51,94.43,94.45,17688.0
2022-09-12 13:25:00,94.45,94.49,94.39,94.39,21600.0,94.45,94.49,94.39,94.39,21600.0
2022-09-12 13:30:00,94.43,94.48,94.34,94.39,20340.0,94.43,94.48,94.34,94.39,20340.0
2022-09-12 13:35:00,94.42,94.44,94.3,94.38,39138.0,94.42,94.44,94.3,94.38,39138.0
2022-09-12 13:40:00,94.44,94.46,94.35,94.35,26298.0,94.44,94.46,94.35,94.35,26298.0
2022-09-12 13:45:00,94.35,94.46,94.33,94.46,22104.0,94.35,94.46,94.33,94.46,22104.0
2022-09-12 13:50:00,94.46,94.63,94.42,94.61,22218.0,94.46,94.63,94.42,94.61,22218.0
2022-09-12 13:55:00,94.59,94.59,94.49,94.52,17700.0,94.59,94.59,94.49,94.52,17700.0
2022-09-12 14:00:00,94.51,94.52,94.42,94.5,25440.0,94.51,94.52,94.42,94.5,25440.0
2022-09-12 14:05:00,94.44,94.47,94.37,94.37,8982.0,94.44,94.47,94.37,94.37,8982.0
2022-09-12 14:10:00,94.37,94.48,94.35,94.48,15288.0,94.37,94.48,94.35,94.48,15288.0
2022-09-12 14:15:00,94.48,94.53,94.34,94.52,47622.0,94.48,94.53,94.34,94.52,47622.0
2022-09-12 14:20:00,94.54,94.63,94.45,94.57,32406.0,94.54,94.63,94.45,94.57,32406.0
2022-09-12 14:25:00,94.36,94.5,94.36,94.45,16698.0,94.36,94.5,94.36,94.45,16698.0
2022-09-12 14:30:00,94.45,94.6,94.4,94.53,20148.0,94.45,94.6,94.4,94.53,20148.0
2022-09-12 14:35:00,94.58,94.65,94.57,94.65,22806.0,94.58,94.65,94.57,94.65,22806.0
2022-09-12 14:40:00,94.62,94.62,94.53,94.59,22242.0,94.62,94.62,94.53,94.59,22242.0
2022-09-12 14:45:00,94.56,94.67,94.52,94.67,36990.0,94.56,94.67,94.52,94.67,36990.0
2022-09-12 14:50:00,94.67,94.7,94.58,94.65,32664.0,94.67,94.7,94.58,94.65,32664.0
2022-09-12 14:55:00,94.65,94.7,94.63,94.65,15600.0,94.65,94.7,94.63,94.65,15600.0
2022-09-12 15:00:00,94.65,94.65,94.52,94.6,38202.0,94.65,94.65,94.52,94.6,38202.0
2022-09-12 15:05:00,94.59,94.6,94.5,94.55,47928.0,94.59,94.6,94.5,94.55,47928.0
2022-09-12 15:10:00,94.55,94.72,94.55,94.68,35946.0,94.55,94.72,94.55,94.68,35946.0
2022-09-12 15:15:00,94.7,94.7,94.62,94.63,26550.0,94.7,94.7,94.62,94.63,26550.0
2022-09-12 15:20:00,94.63,94.72,94.6,94.7,21540.0,94.63,94.72,94.6,94.7,21540.0
2022-09-12 15:25:00,94.72,94.74,94.63,94.68,38250.0,94.72,94.74,94.63,94.68,38250.0
2022-09-12 15:30:00,94.66,94.66,94.56,94.59,50772.0,94.66,94.66,94.56,94.59,50772.0
2022-09-12 15:35:00,94.61,94.66,94.58,94.63,36402.0,94.61,94.66,94.58,94.63,36402.0
2022-09-12 15:40:00,94.59,94.64,94.43,94.64,43380.0,94.59,94.64,94.43,94.64,43380.0
2022-09-12 15:45:00,94.65,94.66,94.45,94.64,74892.0,94.65,94.66,94.45,94.64,74892.0
2022-09-12 15:50:00,94.58,94.78,94.55,94.67,195018.0,94.58,94.78,94.55,94.67,195018.0
2022-09-12 15:55:00,94.65,94.81,94.57,94.68,377460.0,94.65,94.81,94.57,94.68,377460.0
2022-09-13 09:30:00,92.33,92.72,91.75,92.63,187908.0,92.33,92.72,91.75,92.63,187908.0
2022-09-13 09:35:00,92.63,92.68,91.55,91.65,124104.0,92.63,92.68,91.55,91.65,124104.0
2022-09-13 09:40:00,91.64,92.31,91.6,92.06,146502.0,91.64,92.31,91.6,92.06,146502.0
2022-09-13 09:45:00,91.97,92.19,91.64,91.85,54318.0,91.97,92.19,91.64,91.85,54318.0
2022-09-13 09:50:00,91.85,92.05,91.73,91.74,42138.0,91.85,92.05,91.73,91.74,42138.0
2022-09-13 09:55:00,91.79,91.79,91.45,91.5,92478.0,91.79,91.79,91.45,91.5,92478.0
2022-09-13 10:00:00,91.5,91.74,91.36,91.59,39258.0,91.5,91.74,91.36,91.59,39258.0
2022-09-13 10:05:00,91.6,92.28,91.59,92.18,51186.0,91.6,92.28,91.59,92.18,51186.0
2022-09-13 10:10:00,92.24,92.49,92.14,92.42,32850.0,92.24,92.49,92.14,92.42,32850.0
2022-09-13 10:15:00,92.33,92.64,92.27,92.3,142806.0,92.33,92.64,92.27,92.3,142806.0
2022-09-13 10:20:00,92.28,92.29,91.97,92.04,29670.0,92.28,92.29,91.97,92.04,29670.0
2022-09-13 10:25:00,92.05,92.42,92.05,92.36,22974.0,92.05,92.42,92.05,92.36,22974.0
2022-09-13 10:30:00,92.39,92.49,92.14,92.33,29910.0,92.39,92.49,92.14,92.33,29910.0
2022-09-13 10:35:00,92.33,92.33,92.05,92.05,15366.0,92.33,92.33,92.05,92.05,15366.0
2022-09-13 10:40:00,92.1,92.17,91.86,92.02,25668.0,92.1,92.17,91.86,92.02,25668.0
2022-09-13 10:45:00,92.01,92.1,91.76,91.84,18630.0,92.01,92.1,91.76,91.84,18630.0
2022-09-13 10:50:00,91.8,91.91,91.67,91.89,39840.0,91.8,91.91,91.67,91.89,39840.0
2022-09-13 10:55:00,91.94,91.98,91.89,91.96,20334.0,91.94,91.98,91.89,91.96,20334.0
2022-09-13 11:00:00,91.95,92.02,91.89,91.93,54678.0,91.95,92.02,91.89,91.93,54678.0
2022-09-13 11:05:00,91.99,92.06,91.83,91.92,17802.0,91.99,92.06,91.83,91.92,17802.0
2022-09-13 11:10:00,91.95,91.95,91.72,91.77,49668.0,91.95,91.95,91.72,91.77,49668.0
2022-09-13 11:15:00,91.78,91.83,91.68,91.7,46416.0,91.78,91.83,91.68,91.7,46416.0
2022-09-13 11:20:00,91.7,91.75,91.56,91.6,56748.0,91.7,91.75,91.56,91.6,56748.0
2022-09-13 11:25:00,91.55,91.78,91.55,91.77,22740.0,91.55,91.78,91.55,91.77,22740.0
2022-09-13 11:30:00,91.82,92.18,91.82,92.16,25782.0,91.82,92.18,91.82,92.16,25782.0
2022-09-13 11:35:00,92.16,92.35,92.14,92.33,43986.0,92.16,92.35,92.14,92.33,43986.0
2022-09-13 11:40:00,92.36,92.37,92.1,92.18,25650.0,92.36,92.37,92.1,92.18,25650.0
2022-09-13 11:45:00,92.18,92.3,92.1,92.19,19200.0,92.18,92.3,92.1,92.19,19200.0
2022-09-13 11:50:00,92.19,92.41,92.19,92.33,18660.0,92.19,92.41,92.19,92.33,18660.0
2022-09-13 11:55:00,92.31,92.57,92.28,92.28,147066.0,92.31,92.57,92.28,92.28,147066.0
2022-09-13 12:00:00,92.28,92.42,92.21,92.37,179424.0,92.28,92.42,92.21,92.37,179424.0
2022-09-13 12:05:00,92.35,92.42,92.21,92.42,37218.0,92.35,92.42,92.21,92.42,37218.0
2022-09-13 12:10:00,92.37,92.45,92.35,92.44,12900.0,92.37,92.45,92.35,92.44,12900.0
2022-09-13 12:15:00,92.43,92.48,92.37,92.37,15828.0,92.43,92.48,92.37,92.37,15828.0
2022-09-13 12:20:00,92.36,92.39,92.18,92.18,20610.0,92.36,92.39,92.18,92.18,20610.0
2022-09-13 12:25:00,92.22,92.22,92.08,92.15,23658.0,92.22,92.22,92.08,92.15,23658.0
2022-09-13 12:30:00,92.08,92.28,92.08,92.28,18084.0,92.08,92.28,92.08,92.28,18084.0
2022-09-13 12:35:00,92.33,92.35,92.23,92.23,17160.0,92.33,92.35,92.23,92.23,17160.0
2022-09-13 12:40:00,92.31,92.35,92.27,92.28,13500.0,92.31,92.35,92.27,92.28,13500.0
2022-09-13 12:45:00,92.35,92.43,92.33,92.39,11538.0,92.35,92.43,92.33,92.39,11538.0
2022-09-13 12:50:00,92.37,92.4,92.3,92.3,21846.0,92.37,92.4,92.3,92.3,21846.0
2022-09-13 12:55:00,92.28,92.28,92.14,92.24,22668.0,92.28,92.28,92.14,92.24,22668.0
2022-09-13 13:00:00,92.17,92.33,92.03,92.11,30024.0,92.17,92.33,92.03,92.11,30024.0
2022-09-13 13:05:00,92.17,92.23,92.06,92.06,18600.0,92.17,92.23,92.06,92.06,18600.0
2022-09-13 13:10:00,92.02,92.2,92.0,92.08,32484.0,92.02,92.2,92.0,92.08,32484.0
2022-09-13 13:15:00,92.07,92.12,91.89,91.89,26082.0,92.07,92.12,91.89,91.89,26082.0
2022-09-13 13:20:00,91.89,91.99,91.89,91.92,15570.0,91.89,91.99,91.89,91.92,15570.0
2022-09-13 13:25:00,91.92,91.97,91.82,91.97,17598.0,91.92,91.97,91.82,91.97,17598.0
2022-09-13 13:30:00,91.98,92.08,91.87,91.98,24792.0,91.98,92.08,91.87,91.98,24792.0
2022-09-13 13:35:00,92.01,92.02,91.92,91.92,10200.0,92.01,92.02,91.92,91.92,10200.0
2022-09-13 13:40:00,91.95,92.08,91.95,92.07,25200.0,91.95,92.08,91.95,92.07,25200.0
2022-09-13 13:45:00,92.03,92.17,92.02,92.17,24036.0,92.03,92.17,92.02,92.17,24036.0
2022-09-13 13:50:00,92.24,92.25,92.11,92.11,14382.0,92.24,92.25,92.11,92.11,14382.0
2022-09-13 13:55:00,92.09,92.19,92.08,92.11,12114.0,92.09,92.19,92.08,92.11,12114.0
2022-09-13 14:00:00,92.11,92.16,91.97,92.01,38574.0,92.11,92.16,91.97,92.01,38574.0
2022-09-13 14:05:00,92.06,92.08,91.94,91.94,11706.0,92.06,92.08,91.94,91.94,11706.0
2022-09-13 14:10:00,91.9,92.08,91.89,92.04,10500.0,91.9,92.08,91.89,92.04,10500.0
2022-09-13 14:15:00,92.04,92.11,92.0,92.11,12000.0,92.04,92.11,92.0,92.11,12000.0
2022-09-13 14:20:00,92.14,92.14,91.97,91.97,7200.0,92.14,92.14,91.97,91.97,7200.0
2022-09-13 14:25:00,91.94,91.94,91.7,91.7,15000.0,91.94,91.94,91.7,91.7,15000.0
2022-09-13 14:30:00,91.73,91.76,91.7,91.7,15360.0,91.73,91.76,91.7,91.7,15360.0
2022-09-13 14:35:00,91.73,91.8,91.7,91.72,8400.0,91.73,91.8,91.7,91.72,8400.0
2022-09-13 14:40:00,91.72,91.73,91.69,91.72,7800.0,91.72,91.73,91.69,91.72,7800.0
2022-09-13 14:45:00,91.7,91.8,91.7,91.8,9648.0,91.7,91.8,91.7,91.8,9648.0
2022-09-13 14:50:00,91.8,91.82,91.73,91.75,16740.0,91.8,91.82,91.73,91.75,16740.0
2022-09-13 14:55:00,91.74,91.86,91.72,91.84,42402.0,91.74,91.86,91.72,91.84,42402.0
2022-09-13 15:00:00,91.83,91.9,91.74,91.84,25122.0,91.83,91.9,91.74,91.84,25122.0
2022-09-13 15:05:00,91.86,91.86,91.73,91.81,25200.0,91.86,91.86,91.73,91.81,25200.0
2022-09-13 15:10:00,91.88,92.04,91.8,91.99,52884.0,91.88,92.04,91.8,91.99,52884.0
2022-09-13 15:15:00,92.0,92.06,91.87,92.03,53166.0,92.0,92.06,91.87,92.03,53166.0
2022-09-13 15:20:00,92.06,92.28,91.94,92.2,172206.0,92.06,92.28,91.94,92.2,172206.0
2022-09-13 15:25:00,92.15,92.15,91.79,91.84,62868.0,92.15,92.15,91.79,91.84,62868.0
2022-09-13 15:30:00,91.83,91.91,91.52,91.69,72438.0,91.83,91.91,91.52,91.69,72438.0
2022-09-13 15:35:00,91.66,91.73,91.39,91.62,121986.0,91.66,91.73,91.39,91.62,121986.0
2022-09-13 15:40:00,91.58,91.77,91.54,91.68,113430.0,91.58,91.77,91.54,91.68,113430.0
2022-09-13 15:45:00,91.62,91.73,91.42,91.63,105480.0,91.62,91.73,91.42,91.63,105480.0
2022-09-13 15:50:00,91.61,91.61,91.37,91.5,158958.0,91.61,91.61,91.37,91.5,158958.0
2022-09-13 15:55:00,91.5,91.8,91.35,91.48,320490.0,91.5,91.8,91.35,91.48,320490.0
2022-09-14 09:30:00,91.76,91.98,89.85,89.9,257254.0,91.76,91.98,89.85,89.9,257254.0
2022-09-14 09:35:00,89.87,90.11,89.56,89.99,169654.0,89.87,90.11,89.56,89.99,169654.0
2022-09-14 09:40:00,89.99,90.17,89.47,90.17,182010.0,89.99,90.17,89.47,90.17,182010.0
2022-09-14 09:45:00,90.17,90.29,89.57,89.64,231108.0,90.17,90.29,89.57,89.64,231108.0
2022-09-14 09:50:00,89.64,90.08,89.42,89.79,155944.0,89.64,90.08,89.42,89.79,155944.0
2022-09-14 09:55:00,89.81,90.69,89.74,90.69,115756.0,89.81,90.69,89.74,90.69,115756.0
2022-09-14 10:00:00,90.69,91.17,90.58,90.76,114022.0,90.69,91.17,90.58,90.76,114022.0
2022-09-14 10:05:00,90.8,91.06,90.61,90.9,103300.0,90.8,91.06,90.61,90.9,103300.0
2022-09-14 10:10:00,90.89,91.63,90.88,91.03,139036.0,90.89,91.63,90.88,91.03,139036.0
2022-09-14 10:15:00,91.03,91.44,90.66,90.85,92154.0,91.03,91.44,90.66,90.85,92154.0
2022-09-14 10:20:00,90.92,90.98,90.58,90.8,99622.0,90.92,90.98,90.58,90.8,99622.0
2022-09-14 10:25:00,90.73,90.73,90.23,90.24,61486.0,90.73,90.73,90.23,90.24,61486.0
2022-09-14 10:30:00,90.23,90.74,90.14,90.66,52640.0,90.23,90.74,90.14,90.66,52640.0
2022-09-14 10:35:00,90.74,91.35,90.66,91.17,62212.0,90.74,91.35,90.66,91.17,62212.0
2022-09-14 10:40:00,91.17,91.2,90.98,91.18,90558.0,91.17,91.2,90.98,91.18,90558.0
2022-09-14 10:45:00,91.19,91.24,90.8,90.89,71776.0,91.19,91.24,90.8,90.89,71776.0
2022-09-14 10:50:00,90.91,91.08,90.82,91.07,45540.0,90.91,91.08,90.82,91.07,45540.0
2022-09-14 10:55:00,91.05,91.05,90.58,90.7,98706.0,91.05,91.05,90.58,90.7,98706.0
2022-09-14 11:00:00,90.7,90.74,90.39,90.44,57268.0,90.7,90.74,90.39,90.44,57268.0
2022-09-14 11:05:00,90.44,90.89,90.32,90.81,68042.0,90.44,90.89,90.32,90.81,68042.0
2022-09-14 11:10:00,90.83,90.83,90.46,90.51,50004.0,90.83,90.83,90.46,90.51,50004.0
2022-09-14 11:15:00,90.56,90.88,90.48,90.61,102532.0,90.56,90.88,90.48,90.61,102532.0
2022-09-14 11:20:00,90.6,90.61,90.41,90.44,64566.0,90.6,90.61,90.41,90.44,64566.0
2022-09-14 11:25:00,90.42,90.51,90.33,90.36,88064.0,90.42,90.51,90.33,90.36,88064.0
2022-09-14 11:30:00,90.36,90.38,90.14,90.3,84816.0,90.36,90.38,90.14,90.3,84816.0
2022-09-14 11:35:00,90.33,90.58,90.28,90.51,233464.0,90.33,90.58,90.28,90.51,233464.0
2022-09-14 11:40:00,90.47,90.8,90.46,90.76,51824.0,90.47,90.8,90.46,90.76,51824.0
2022-09-14 11:45:00,90.77,90.83,90.63,90.63,46630.0,90.77,90.83,90.63,90.63,46630.0
2022-09-14 11:50:00,90.67,90.7,90.35,90.54,56240.0,90.67,90.7,90.35,90.54,56240.0
2022-09-14 11:55:00,90.56,90.66,90.5,90.52,79698.0,90.56,90.66,90.5,90.52,79698.0
2022-09-14 12:00:00,90.53,90.59,90.19,90.19,75680.0,90.53,90.59,90.19,90.19,75680.0
2022-09-14 12:05:00,90.16,90.58,90.16,90.58,47786.0,90.16,90.58,90.16,90.58,47786.0
2022-09-14 12:10:00,90.55,90.7,90.46,90.66,62708.0,90.55,90.7,90.46,90.66,62708.0
2022-09-14 12:15:00,90.7,90.92,90.59,90.8,41316.0,90.7,90.92,90.59,90.8,41316.0
2022-09-14 12:20:00,90.83,90.89,90.64,90.83,60506.0,90.83,90.89,90.64,90.83,60506.0
2022-09-14 12:25:00,90.79,90.92,90.64,90.7,57664.0,90.79,90.92,90.64,90.7,57664.0
2022-09-14 12:30:00,90.69,90.83,90.6,90.71,30816.0,90.69,90.83,90.6,90.71,30816.0
2022-09-14 12:35:00,90.73,91.16,90.66,91.0,69198.0,90.73,91.16,90.66,91.0,69198.0
2022-09-14 12:40:00,91.01,91.08,90.92,90.94,34850.0,91.01,91.08,90.92,90.94,34850.0
2022-09-14 12:45:00,90.92,91.01,90.8,90.92,41508.0,90.92,91.01,90.8,90.92,41508.0
2022-09-14 12:50:00,90.92,91.05,90.83,90.92,37236.0,90.92,91.05,90.83,90.92,37236.0
2022-09-14 12:55:00,90.89,90.89,90.7,90.76,32612.0,90.89,90.89,90.7,90.76,32612.0
2022-09-14 13:00:00,90.78,90.85,90.49,90.49,29122.0,90.78,90.85,90.49,90.49,29122.0
2022-09-14 13:05:00,90.48,90.66,90.46,90.53,40780.0,90.48,90.66,90.46,90.53,40780.0
2022-09-14 13:10:00,90.52,90.61,90.49,90.55,38832.0,90.52,90.61,90.49,90.55,38832.0
2022-09-14 13:15:00,90.55,90.61,90.49,90.61,54950.0,90.55,90.61,90.49,90.61,54950.0
2022-09-14 13:20:00,90.58,90.63,90.38,90.38,56056.0,90.58,90.63,90.38,90.38,56056.0
2022-09-14 13:25:00,90.38,90.38,90.17,90.28,63252.0,90.38,90.38,90.17,90.28,63252.0
2022-09-14 13:30:00,90.28,90.44,90.28,90.43,46810.0,90.28,90.44,90.28,90.43,46810.0
2022-09-14 13:35:00,90.43,90.45,90.35,90.39,51178.0,90.43,90.45,90.35,90.39,51178.0
2022-09-14 13:40:00,90.42,90.45,90.32,90.38,56894.0,90.42,90.45,90.32,90.38,56894.0
2022-09-14 13:45:00,90.38,90.39,89.85,90.02,74524.0,90.38,90.39,89.85,90.02,74524.0
2022-09-14 13:50:00,90.05,90.27,90.01,90.21,78118.0,90.05,90.27,90.01,90.21,78118.0
2022-09-14 13:55:00,90.2,90.21,90.05,90.1,58550.0,90.2,90.21,90.05,90.1,58550.0
2022-09-14 14:00:00,90.1,90.11,89.8,89.8,63638.0,90.1,90.11,89.8,89.8,63638.0
2022-09-14 14:05:00,89.78,90.04,89.72,89.85,59484.0,89.78,90.04,89.72,89.85,59484.0
2022-09-14 14:10:00,89.86,90.0,89.82,89.95,47666.0,89.86,90.0,89.82,89.95,47666.0
2022-09-14 14:15:00,89.94,90.0,89.81,89.91,73032.0,89.94,90.0,89.81,89.91,73032.0
2022-09-14 14:20:00,89.92,90.08,89.89,90.08,36684.0,89.92,90.08,89.89,90.08,36684.0
2022-09-14 14:25:00,90.06,90.06,89.83,89.98,49930.0,90.06,90.06,89.83,89.98,49930.0
2022-09-14 14:30:00,90.0,90.14,89.98,90.13,31168.0,90.0,90.14,89.98,90.13,31168.0
2022-09-14 14:35:00,90.13,90.29,90.13,90.22,37328.0,90.13,90.29,90.13,90.22,37328.0
2022-09-14 14:40:00,90.2,90.36,90.17,90.27,45120.0,90.2,90.36,90.17,90.27,45120.0
2022-09-14 14:45:00,90.28,90.46,90.17,90.43,38026.0,90.28,90.46,90.17,90.43,38026.0
2022-09-14 14:50:00,90.45,90.53,90.3,90.33,85960.0,90.45,90.53,90.3,90.33,85960.0
2022-09-14 14:55:00,90.36,90.49,90.27,90.41,69400.0,90.36,90.49,90.27,90.41,69400.0
2022-09-14 15:00:00,90.41,90.42,90.21,90.39,56504.0,90.41,90.42,90.21,90.39,56504.0
2022-09-14 15:05:00,90.42,90.54,90.31,90.52,51906.0,90.42,90.54,90.31,90.52,51906.0
2022-09-14 15:10:00,90.51,90.65,90.36,90.39,102850.0,90.51,90.65,90.36,90.39,102850.0
2022-09-14 15:15:00,90.39,90.45,90.31,90.45,97408.0,90.39,90.45,90.31,90.45,97408.0
2022-09-14 15:20:00,90.44,90.73,90.42,90.67,137252.0,90.44,90.73,90.42,90.67,137252.0
2022-09-14 15:25:00,90.67,90.76,90.59,90.75,117316.0,90.67,90.76,90.59,90.75,117316.0
2022-09-14 15:30:00,90.74,90.76,90.52,90.62,150408.0,90.74,90.76,90.52,90.62,150408.0
2022-09-14 15:35:00,90.62,90.62,90.37,90.51,66294.0,90.62,90.62,90.37,90.51,66294.0
2022-09-14 15:40:00,90.52,91.08,90.48,90.92,142004.0,90.52,91.08,90.48,90.92,142004.0
2022-09-14 15:45:00,90.92,90.93,90.75,90.88,117702.0,90.92,90.93,90.75,90.88,117702.0
2022-09-14 15:50:00,90.91,91.11,90.72,91.07,228162.0,90.91,91.11,90.72,91.07,228162.0
2022-09-14 15:55:00,91.1,91.13,90.93,91.03,495326.0,91.1,91.13,90.93,91.03,495326.0
2022-09-15 09:30:00,90.86,90.86,90.06,90.46,195496.0,90.86,90.86,90.06,90.46,195496.0
2022-09-15 09:35:00,90.42,90.75,90.0,90.55,130018.0,90.42,90.75,90.0,90.55,130018.0
2022-09-15 09:40:00,90.52,90.69,90.21,90.47,54730.0,90.52,90.69,90.21,90.47,54730.0
2022-09-15 09:45:00,90.46,90.53,90.09,90.32,111200.0,90.46,90.53,90.09,90.32,111200.0
2022-09-15 09:50:00,90.33,90.58,90.26,90.39,92900.0,90.33,90.58,90.26,90.39,92900.0
2022-09-15 09:55:00,90.41,90.97,90.36,90.97,74576.0,90.41,90.97,90.36,90.97,74576.0
2022-09-15 10:00:00,90.95,90.98,90.45,90.61,65910.0,90.95,90.98,90.45,90.61,65910.0
2022-09-15 10:05:00,90.63,90.71,90.4,90.44,78936.0,90.63,90.71,90.4,90.44,78936.0
2022-09-15 10:10:00,90.46,90.5,90.21,90.23,59726.0,90.46,90.5,90.21,90.23,59726.0
2022-09-15 10:15:00,90.21,90.33,90.07,90.33,91750.0,90.21,90.33,90.07,90.33,91750.0
2022-09-15 10:20:00,90.33,90.36,89.94,90.0,90648.0,90.33,90.36,89.94,90.0,90648.0
2022-09-15 10:25:00,89.98,90.12,89.33,89.42,113856.0,89.98,90.12,89.33,89.42,113856.0
2022-09-15 10:30:00,89.42,89.73,89.38,89.6,143278.0,89.42,89.73,89.38,89.6,143278.0
2022-09-15 10:35:00,89.57,89.83,89.52,89.6,66772.0,89.57,89.83,89.52,89.6,66772.0
2022-09-15 10:40:00,89.61,89.71,89.5,89.58,47838.0,89.61,89.71,89.5,89.58,47838.0
2022-09-15 10:45:00,89.6,89.71,89.5,89.55,77202.0,89.6,89.71,89.5,89.55,77202.0
2022-09-15 10:50:00,89.55,89.57,89.31,89.34,160330.0,89.55,89.57,89.31,89.34,160330.0
2022-09-15 10:55:00,89.33,89.57,89.31,89.52,110022.0,89.33,89.57,89.31,89.52,110022.0
2022-09-15 11:00:00,89.47,89.54,89.3,89.39,56288.0,89.47,89.54,89.3,89.39,56288.0
2022-09-15 11:05:00,89.39,89.41,89.08,89.17,63068.0,89.39,89.41,89.08,89.17,63068.0
2022-09-15 11:10:00,89.18,89.32,89.09,89.17,120038.0,89.18,89.32,89.09,89.17,120038.0
2022-09-15 11:15:00,89.17,89.43,89.1,89.41,105220.0,89.17,89.43,89.1,89.41,105220.0
2022-09-15 11:20:00,89.4,89.71,89.38,89.66,81946.0,89.4,89.71,89.38,89.66,81946.0
2022-09-15 11:25:00,89.67,90.0,89.64,89.89,68334.0,89.67,90.0,89.64,89.89,68334.0
2022-09-15 11:30:00,89.89,89.95,89.78,89.8,35292.0,89.89,89.95,89.78,89.8,35292.0
2022-09-15 11:35:00,89.78,90.11,89.77,89.82,56406.0,89.78,90.11,89.77,89.82,56406.0
2022-09-15 11:40:00,89.83,89.86,89.76,89.82,67284.0,89.83,89.86,89.76,89.82,67284.0
2022-09-15 11:45:00,89.86,89.89,89.76,89.78,42078.0,89.86,89.89,89.76,89.78,42078.0
2022-09-15 11:50:00,89.77,89.86,89.74,89.78,107778.0,89.77,89.86,89.74,89.78,107778.0
2022-09-15 11:55:00,89.78,89.93,89.76,89.85,38182.0,89.78,89.93,89.76,89.85,38182.0
2022-09-15 12:00:00,89.83,89.86,89.47,89.66,51844.0,89.83,89.86,89.47,89.66,51844.0
2022-09-15 12:05:00,89.61,89.64,89.52,89.6,44192.0,89.61,89.64,89.52,89.6,44192.0
2022-09-15 12:10:00,89.59,89.67,89.57,89.57,49700.0,89.59,89.67,89.57,89.57,49700.0
2022-09-15 12:15:00,89.6,89.85,89.6,89.83,45076.0,89.6,89.85,89.6,89.83,45076.0
2022-09-15 12:20:00,89.74,89.81,89.66,89.76,29702.0,89.74,89.81,89.66,89.76,29702.0
2022-09-15 12:25:00,89.76,90.0,89.72,89.77,67914.0,89.76,90.0,89.72,89.77,67914.0
2022-09-15 12:30:00,89.79,89.88,89.77,89.83,10508.0,89.79,89.88,89.77,89.83,10508.0
2022-09-15 12:35:00,89.8,89.83,89.75,89.8,29298.0,89.8,89.83,89.75,89.8,29298.0
2022-09-15 12:40:00,89.77,89.92,89.77,89.83,31000.0,89.77,89.92,89.77,89.83,31000.0
2022-09-15 12:45:00,89.83,89.94,89.76,89.86,24506.0,89.83,89.94,89.76,89.86,24506.0
2022-09-15 12:50:00,89.89,89.89,89.77,89.82,18914.0,89.89,89.89,89.77,89.82,18914.0
2022-09-15 12:55:00,89.81,89.87,89.77,89.86,13070.0,89.81,89.87,89.77,89.86,13070.0
2022-09-15 13:00:00,89.86,90.16,89.84,90.09,36108.0,89.86,90.16,89.84,90.09,36108.0
2022-09-15 13:05:00,90.17,90.25,90.08,90.1,16106.0,90.17,90.25,90.08,90.1,16106.0
2022-09-15 13:10:00,90.14,90.17,89.98,90.0,27100.0,90.14,90.17,89.98,90.0,27100.0
2022-09-15 13:15:00,89.99,90.29,89.93,90.27,32670.0,89.99,90.29,89.93,90.27,32670.0
2022-09-15 13:20:00,90.28,90.29,90.16,90.19,23322.0,90.28,90.29,90.16,90.19,23322.0
2022-09-15 13:25:00,90.19,90.26,90.13,90.16,27286.0,90.19,90.26,90.13,90.16,27286.0
2022-09-15 13:30:00,90.17,90.41,90.1,90.31,53302.0,90.17,90.41,90.1,90.31,53302.0
2022-09-15 13:35:00,90.31,90.33,90.21,90.23,41458.0,90.31,90.33,90.21,90.23,41458.0
2022-09-15 13:40:00,90.23,90.25,90.09,90.11,38778.0,90.23,90.25,90.09,90.11,38778.0
2022-09-15 13:45:00,90.13,90.14,89.92,89.92,28080.0,90.13,90.14,89.92,89.92,28080.0
2022-09-15 13:50:00,89.92,89.95,89.82,89.84,29972.0,89.92,89.95,89.82,89.84,29972.0
2022-09-15 13:55:00,89.83,89.92,89.73,89.91,24782.0,89.83,89.92,89.73,89.91,24782.0
2022-09-15 14:00:00,89.91,89.91,89.75,89.81,44112.0,89.91,89.91,89.75,89.81,44112.0
2022-09-15 14:05:00,89.81,89.88,89.77,89.8,27012.0,89.81,89.88,89.77,89.8,27012.0
2022-09-15 14:10:00,89.78,89.82,89.68,89.79,36644.0,89.78,89.82,89.68,89.79,36644.0
2022-09-15 14:15:00,89.78,89.92,89.76,89.86,30320.0,89.78,89.92,89.76,89.86,30320.0
2022-09-15 14:20:00,89.87,89.88,89.78,89.82,35560.0,89.87,89.88,89.78,89.82,35560.0
2022-09-15 14:25:00,89.85,89.86,89.78,89.85,26826.0,89.85,89.86,89.78,89.85,26826.0
2022-09-15 14:30:00,89.83,89.87,89.77,89.79,24720.0,89.83,89.87,89.77,89.79,24720.0
2022-09-15 14:35:00,89.79,89.92,89.77,89.85,30636.0,89.79,89.92,89.77,89.85,30636.0
2022-09-15 14:40:00,89.86,89.86,89.77,89.86,43772.0,89.86,89.86,89.77,89.86,43772.0
2022-09-15 14:45:00,89.85,89.85,89.71,89.73,61744.0,89.85,89.85,89.71,89.73,61744.0
2022-09-15 14:50:00,89.71,89.88,89.71,89.78,56170.0,89.71,89.88,89.71,89.78,56170.0
2022-09-15 14:55:00,89.77,89.82,89.77,89.79,34136.0,89.77,89.82,89.77,89.79,34136.0
2022-09-15 15:00:00,89.78,89.83,89.76,89.78,40722.0,89.78,89.83,89.76,89.78,40722.0
2022-09-15 15:05:00,89.78,89.88,89.76,89.85,82818.0,89.78,89.88,89.76,89.85,82818.0
2022-09-15 15:10:00,89.84,89.86,89.55,89.57,140708.0,89.84,89.86,89.55,89.57,140708.0
2022-09-15 15:15:00,89.58,89.58,89.41,89.46,59774.0,89.58,89.58,89.41,89.46,59774.0
2022-09-15 15:20:00,89.47,89.51,89.33,89.46,52352.0,89.47,89.51,89.33,89.46,52352.0
2022-09-15 15:25:00,89.46,89.54,89.42,89.5,104230.0,89.46,89.54,89.42,89.5,104230.0
2022-09-15 15:30:00,89.48,89.69,89.41,89.64,129876.0,89.48,89.69,89.41,89.64,129876.0
2022-09-15 15:35:00,89.64,89.78,89.63,89.74,78544.0,89.64,89.78,89.63,89.74,78544.0
2022-09-15 15:40:00,89.74,89.88,89.69,89.83,92278.0,89.74,89.88,89.69,89.83,92278.0
2022-09-15 15:45:00,89.82,89.9,89.71,89.83,109162.0,89.82,89.9,89.71,89.83,109162.0
2022-09-15 15:50:00,89.84,90.04,89.73,89.79,213658.0,89.84,90.04,89.73,89.79,213658.0
2022-09-15 15:55:00,89.82,89.87,89.75,89.79,409326.0,89.82,89.87,89.75,89.79,409326.0
2022-09-16 09:30:00,88.44,88.62,88.2,88.27,545180.0,88.44,88.62,88.2,88.27,545180.0
2022-09-16 09:35:00,88.21,88.27,87.79,87.98,101800.0,88.21,88.27,87.79,87.98,101800.0
2022-09-16 09:40:00,88.02,88.02,87.54,87.76,82254.0,88.02,88.02,87.54,87.76,82254.0
2022-09-16 09:45:00,87.76,87.78,87.0,87.1,128474.0,87.76,87.78,87.0,87.1,128474.0
2022-09-16 09:50:00,87.09,87.6,87.09,87.55,86466.0,87.09,87.6,87.09,87.55,86466.0
2022-09-16 09:55:00,87.5,87.7,87.36,87.56,80220.0,87.5,87.7,87.36,87.56,80220.0
2022-09-16 10:00:00,87.56,87.7,87.32,87.41,52334.0,87.56,87.7,87.32,87.41,52334.0
2022-09-16 10:05:00,87.44,87.6,87.04,87.08,28666.0,87.44,87.6,87.04,87.08,28666.0
2022-09-16 10:10:00,87.12,87.58,87.04,87.34,43964.0,87.12,87.58,87.04,87.34,43964.0
2022-09-16 10:15:00,87.45,87.6,87.33,87.36,85446.0,87.45,87.6,87.33,87.36,85446.0
2022-09-16 10:20:00,87.42,87.67,87.3,87.6,66926.0,87.42,87.67,87.3,87.6,66926.0
2022-09-16 10:25:00,87.67,87.67,87.36,87.4,52072.0,87.67,87.67,87.36,87.4,52072.0
2022-09-16 10:30:00,87.42,87.98,87.39,87.91,71628.0,87.42,87.98,87.39,87.91,71628.0
2022-09-16 10:35:00,87.92,88.03,87.77,87.97,85486.0,87.92,88.03,87.77,87.97,85486.0
2022-09-16 10:40:00,87.92,88.08,87.75,87.77,47202.0,87.92,88.08,87.75,87.77,47202.0
2022-09-16 10:45:00,87.74,87.86,87.44,87.45,59026.0,87.74,87.86,87.44,87.45,59026.0
2022-09-16 10:50:00,87.45,87.72,87.37,87.7,67702.0,87.45,87.72,87.37,87.7,67702.0
2022-09-16 10:55:00,87.65,87.67,87.36,87.42,35936.0,87.65,87.67,87.36,87.42,35936.0
2022-09-16 11:00:00,87.43,87.75,87.43,87.75,47560.0,87.43,87.75,87.43,87.75,47560.0
2022-09-16 11:05:00,87.76,87.99,87.69,87.7,53986.0,87.76,87.99,87.69,87.7,53986.0
2022-09-16 11:10:00,87.71,87.78,87.55,87.55,45582.0,87.71,87.78,87.55,87.55,45582.0
2022-09-16 11:15:00,87.58,87.89,87.52,87.86,37270.0,87.58,87.89,87.52,87.86,37270.0
2022-09-16 11:20:00,87.83,87.85,87.57,87.57,40914.0,87.83,87.85,87.57,87.57,40914.0
2022-09-16 11:25:00,87.6,87.73,87.54,87.6,30742.0,87.6,87.73,87.54,87.6,30742.0
2022-09-16 11:30:00,87.66,87.76,87.54,87.66,29434.0,87.66,87.76,87.54,87.66,29434.0
2022-09-16 11:35:00,87.71,87.73,87.44,87.47,33968.0,87.71,87.73,87.44,87.47,33968.0
2022-09-16 11:40:00,87.49,87.61,87.42,87.52,32440.0,87.49,87.61,87.42,87.52,32440.0
2022-09-16 11:45:00,87.44,87.52,87.35,87.45,36054.0,87.44,87.52,87.35,87.45,36054.0
2022-09-16 11:50:00,87.45,87.61,87.4,87.45,29656.0,87.45,87.61,87.4,87.45,29656.0
2022-09-16 11:55:00,87.47,87.51,87.36,87.51,38016.0,87.47,87.51,87.36,87.51,38016.0
2022-09-16 12:00:00,87.51,87.51,87.1,87.13,54964.0,87.51,87.51,87.1,87.13,54964.0
2022-09-16 12:05:00,87.11,87.17,86.81,86.82,50658.0,87.11,87.17,86.81,86.82,50658.0
2022-09-16 12:10:00,86.8,86.89,86.72,86.79,38874.0,86.8,86.89,86.72,86.79,38874.0
2022-09-16 12:15:00,86.86,86.88,86.75,86.8,30748.0,86.86,86.88,86.75,86.8,30748.0
2022-09-16 12:20:00,86.77,86.79,86.47,86.47,40684.0,86.77,86.79,86.47,86.47,40684.0
2022-09-16 12:25:00,86.46,86.47,86.15,86.28,59132.0,86.46,86.47,86.15,86.28,59132.0
2022-09-16 12:30:00,86.27,86.33,86.14,86.33,72400.0,86.27,86.33,86.14,86.33,72400.0
2022-09-16 12:35:00,86.33,86.47,86.3,86.39,62982.0,86.33,86.47,86.3,86.39,62982.0
2022-09-16 12:40:00,86.38,86.61,86.38,86.52,37052.0,86.38,86.61,86.38,86.52,37052.0
2022-09-16 12:45:00,86.53,86.53,86.45,86.51,28572.0,86.53,86.53,86.45,86.51,28572.0
2022-09-16 12:50:00,86.49,86.64,86.4,86.57,23388.0,86.49,86.64,86.4,86.57,23388.0
2022-09-16 12:55:00,86.56,86.64,86.45,86.64,42348.0,86.56,86.64,86.45,86.64,42348.0
2022-09-16 13:00:00,86.61,86.67,86.38,86.38,23192.0,86.61,86.67,86.38,86.38,23192.0
2022-09-16 13:05:00,86.39,86.4,86.18,86.31,38934.0,86.39,86.4,86.18,86.31,38934.0
2022-09-16 13:10:00,86.31,86.32,86.2,86.24,26354.0,86.31,86.32,86.2,86.24,26354.0
2022-09-16 13:15:00,86.22,86.39,86.21,86.33,32262.0,86.22,86.39,86.21,86.33,32262.0
2022-09-16 13:20:00,86.33,86.36,86.25,86.29,24836.0,86.33,86.36,86.25,86.29,24836.0
2022-09-16 13:25:00,86.28,86.3,86.21,86.29,33214.0,86.28,86.3,86.21,86.29,33214.0
2022-09-16 13:30:00,86.28,86.48,86.22,86.24,39030.0,86.28,86.48,86.22,86.24,39030.0
2022-09-16 13:35:00,86.29,86.46,86.26,86.31,25990.0,86.29,86.46,86.26,86.31,25990.0
2022-09-16 13:40:00,86.3,86.35,86.16,86.26,53342.0,86.3,86.35,86.16,86.26,53342.0
2022-09-16 13:45:00,86.23,86.27,86.17,86.17,21038.0,86.23,86.27,86.17,86.17,21038.0
2022-09-16 13:50:00,86.17,86.17,86.02,86.07,33430.0,86.17,86.17,86.02,86.07,33430.0
2022-09-16 13:55:00,86.1,86.14,86.04,86.13,37692.0,86.1,86.14,86.04,86.13,37692.0
2022-09-16 14:00:00,86.13,86.15,85.89,85.98,66316.0,86.13,86.15,85.89,85.98,66316.0
2022-09-16 14:05:00,85.99,86.08,85.94,86.06,33424.0,85.99,86.08,85.94,86.06,33424.0
2022-09-16 14:10:00,86.06,86.08,85.91,85.97,53222.0,86.06,86.08,85.91,85.97,53222.0
2022-09-16 14:15:00,85.97,86.06,85.86,85.89,38258.0,85.97,86.06,85.86,85.89,38258.0
2022-09-16 14:20:00,85.89,85.96,85.77,85.85,211122.0,85.89,85.96,85.77,85.85,211122.0
2022-09-16 14:25:00,85.85,86.11,85.83,86.02,127936.0,85.85,86.11,85.83,86.02,127936.0
2022-09-16 14:30:00,86.02,86.06,85.86,85.92,68604.0,86.02,86.06,85.86,85.92,68604.0
2022-09-16 14:35:00,85.91,86.17,85.91,86.17,57450.0,85.91,86.17,85.91,86.17,57450.0
2022-09-16 14:40:00,86.17,86.17,86.03,86.14,36406.0,86.17,86.17,86.03,86.14,36406.0
2022-09-16 14:45:00,86.14,86.31,86.07,86.29,81154.0,86.14,86.31,86.07,86.29,81154.0
2022-09-16 14:50:00,86.29,86.57,86.14,86.57,50498.0,86.29,86.57,86.14,86.57,50498.0
2022-09-16 14:55:00,86.56,86.58,86.45,86.56,21100.0,86.56,86.58,86.45,86.56,21100.0
2022-09-16 15:00:00,86.53,86.84,86.47,86.84,18824.0,86.53,86.84,86.47,86.84,18824.0
2022-09-16 15:05:00,86.79,87.02,86.79,86.89,33874.0,86.79,87.02,86.79,86.89,33874.0
2022-09-16 15:10:00,86.89,86.9,86.73,86.8,37272.0,86.89,86.9,86.73,86.8,37272.0
2022-09-16 15:15:00,86.79,86.87,86.5,86.57,59820.0,86.79,86.87,86.5,86.57,59820.0
2022-09-16 15:20:00,86.57,86.83,86.53,86.54,78716.0,86.57,86.83,86.53,86.54,78716.0
2022-09-16 15:25:00,86.54,86.54,86.33,86.53,40800.0,86.54,86.54,86.33,86.53,40800.0
2022-09-16 15:30:00,86.51,86.56,86.32,86.37,32682.0,86.51,86.56,86.32,86.37,32682.0
2022-09-16 15:35:00,86.37,86.5,86.31,86.48,65658.0,86.37,86.5,86.31,86.48,65658.0
2022-09-16 15:40:00,86.47,86.53,86.04,86.42,306384.0,86.47,86.53,86.04,86.42,306384.0
2022-09-16 15:45:00,86.42,86.76,86.33,86.75,166418.0,86.42,86.76,86.33,86.75,166418.0
2022-09-16 15:50:00,86.79,87.55,86.76,87.14,387270.0,86.79,87.55,86.76,87.14,387270.0
2022-09-16 15:55:00,87.17,87.17,86.96,87.07,533118.0,87.17,87.17,86.96,87.07,533118.0
2022-09-19 09:30:00,85.62,86.94,85.5,86.77,165658.0,85.62,86.94,85.5,86.77,165658.0
2022-09-19 09:35:00,86.76,86.83,86.58,86.82,25404.0,86.76,86.83,86.58,86.82,25404.0
2022-09-19 09:40:00,86.89,87.05,86.68,86.89,52392.0,86.89,87.05,86.68,86.89,52392.0
2022-09-19 09:45:00,86.95,86.98,86.68,86.96,39572.0,86.95,86.98,86.68,86.96,39572.0
2022-09-19 09:50:00,86.92,87.0,86.82,86.83,63968.0,86.92,87.0,86.82,86.83,63968.0
2022-09-19 09:55:00,86.91,86.91,86.64,86.83,25812.0,86.91,86.91,86.64,86.83,25812.0
2022-09-19 10:00:00,86.83,86.86,86.39,86.63,18790.0,86.83,86.86,86.39,86.63,18790.0
2022-09-19 10:05:00,86.65,86.69,86.36,86.48,31458.0,86.65,86.69,86.36,86.48,31458.0
2022-09-19 10:10:00,86.51,86.9,86.47,86.89,35922.0,86.51,86.9,86.47,86.89,35922.0
2022-09-19 10:15:00,86.83,86.88,86.47,86.54,61432.0,86.83,86.88,86.47,86.54,61432.0
2022-09-19 10:20:00,86.58,86.67,86.41,86.55,50458.0,86.58,86.67,86.41,86.55,50458.0
2022-09-19 10:25:00,86.6,86.67,86.45,86.59,48410.0,86.6,86.67,86.45,86.59,48410.0
2022-09-19 10:30:00,86.56,86.61,86.41,86.5,23456.0,86.56,86.61,86.41,86.5,23456.0
2022-09-19 10:35:00,86.58,87.05,86.52,87.03,28850.0,86.58,87.05,86.52,87.03,28850.0
2022-09-19 10:40:00,87.03,87.34,87.01,87.34,35116.0,87.03,87.34,87.01,87.34,35116.0
2022-09-19 10:45:00,87.33,87.47,87.26,87.26,34906.0,87.33,87.47,87.26,87.26,34906.0
2022-09-19 10:50:00,87.26,87.31,87.06,87.11,90898.0,87.26,87.31,87.06,87.11,90898.0
2022-09-19 10:55:00,87.14,87.25,86.97,86.97,19566.0,87.14,87.25,86.97,86.97,19566.0
2022-09-19 11:00:00,87.0,87.06,86.86,87.0,31556.0,87.0,87.06,86.86,87.0,31556.0
2022-09-19 11:05:00,86.99,87.05,86.86,86.86,30096.0,86.99,87.05,86.86,86.86,30096.0
2022-09-19 11:10:00,86.9,86.9,86.69,86.8,35532.0,86.9,86.9,86.69,86.8,35532.0
2022-09-19 11:15:00,86.8,87.06,86.79,86.86,30160.0,86.8,87.06,86.79,86.86,30160.0
2022-09-19 11:20:00,86.88,87.06,86.83,86.87,40020.0,86.88,87.06,86.83,86.87,40020.0
2022-09-19 11:25:00,86.82,86.89,86.68,86.73,16314.0,86.82,86.89,86.68,86.73,16314.0
2022-09-19 11:30:00,86.75,86.76,86.54,86.66,17562.0,86.75,86.76,86.54,86.66,17562.0
2022-09-19 11:35:00,86.63,86.64,86.48,86.56,10514.0,86.63,86.64,86.48,86.56,10514.0
2022-09-19 11:40:00,86.58,86.63,86.52,86.57,9952.0,86.58,86.63,86.52,86.57,9952.0
2022-09-19 11:45:00,86.56,86.7,86.56,86.69,15562.0,86.56,86.7,86.56,86.69,15562.0
2022-09-19 11:50:00,86.69,86.76,86.61,86.67,16088.0,86.69,86.76,86.61,86.67,16088.0
2022-09-19 11:55:00,86.73,86.73,86.6,86.63,15294.0,86.73,86.73,86.6,86.63,15294.0
2022-09-19 12:00:00,86.68,86.74,86.58,86.61,16768.0,86.68,86.74,86.58,86.61,16768.0
2022-09-19 12:05:00,86.61,86.73,86.44,86.67,19464.0,86.61,86.73,86.44,86.67,19464.0
2022-09-19 12:10:00,86.73,86.73,86.64,86.68,9280.0,86.73,86.73,86.64,86.68,9280.0
2022-09-19 12:15:00,86.66,86.8,86.55,86.76,29438.0,86.66,86.8,86.55,86.76,29438.0
2022-09-19 12:20:00,86.69,86.72,86.63,86.71,11332.0,86.69,86.72,86.63,86.71,11332.0
2022-09-19 12:25:00,86.7,86.72,86.57,86.72,24708.0,86.7,86.72,86.57,86.72,24708.0
2022-09-19 12:30:00,86.69,86.82,86.68,86.82,18806.0,86.69,86.82,86.68,86.82,18806.0
2022-09-19 12:35:00,86.84,86.97,86.8,86.96,16956.0,86.84,86.97,86.8,86.96,16956.0
2022-09-19 12:40:00,86.94,87.07,86.86,87.03,29404.0,86.94,87.07,86.86,87.03,29404.0
2022-09-19 12:45:00,87.05,87.08,87.02,87.05,8522.0,87.05,87.08,87.02,87.05,8522.0
2022-09-19 12:50:00,87.04,87.19,87.04,87.19,51852.0,87.04,87.19,87.04,87.19,51852.0
2022-09-19 12:55:00,87.21,87.21,87.06,87.08,15306.0,87.21,87.21,87.06,87.08,15306.0
2022-09-19 13:00:00,87.08,87.08,87.01,87.05,15204.0,87.08,87.08,87.01,87.05,15204.0
2022-09-19 13:05:00,87.05,87.08,86.92,87.02,12700.0,87.05,87.08,86.92,87.02,12700.0
2022-09-19 13:10:00,87.02,87.06,86.94,87.0,18936.0,87.02,87.06,86.94,87.0,18936.0
2022-09-19 13:15:00,87.0,87.06,86.95,86.99,17418.0,87.0,87.06,86.95,86.99,17418.0
2022-09-19 13:20:00,87.01,87.11,86.96,87.08,13712.0,87.01,87.11,86.96,87.08,13712.0
2022-09-19 13:25:00,87.08,87.22,87.03,87.18,18486.0,87.08,87.22,87.03,87.18,18486.0
2022-09-19 13:30:00,87.17,87.17,86.97,86.97,16164.0,87.17,87.17,86.97,86.97,16164.0
2022-09-19 13:35:00,87.01,87.03,86.9,87.0,33102.0,87.01,87.03,86.9,87.0,33102.0
2022-09-19 13:40:00,87.0,87.08,86.97,87.01,16974.0,87.0,87.08,86.97,87.01,16974.0
2022-09-19 13:45:00,86.97,87.14,86.97,87.08,15500.0,86.97,87.14,86.97,87.08,15500.0
2022-09-19 13:50:00,87.05,87.08,86.97,87.06,29362.0,87.05,87.08,86.97,87.06,29362.0
2022-09-19 13:55:00,87.06,87.17,87.03,87.06,24402.0,87.06,87.17,87.03,87.06,24402.0
2022-09-19 14:00:00,87.07,87.07,86.94,86.95,34364.0,87.07,87.07,86.94,86.95,34364.0
2022-09-19 14:05:00,86.95,87.13,86.92,87.06,23056.0,86.95,87.13,86.92,87.06,23056.0
2022-09-19 14:10:00,87.06,87.08,86.91,86.97,13350.0,87.06,87.08,86.91,86.97,13350.0
2022-09-19 14:15:00,86.97,87.04,86.95,86.95,19172.0,86.97,87.04,86.95,86.95,19172.0
2022-09-19 14:20:00,86.95,86.99,86.8,86.8,15206.0,86.95,86.99,86.8,86.8,15206.0
2022-09-19 14:25:00,86.8,86.96,86.78,86.92,13476.0,86.8,86.96,86.78,86.92,13476.0
2022-09-19 14:30:00,86.92,87.08,86.92,87.08,4964.0,86.92,87.08,86.92,87.08,4964.0
2022-09-19 14:35:00,87.11,87.17,87.07,87.16,9544.0,87.11,87.17,87.07,87.16,9544.0
2022-09-19 14:40:00,87.14,87.14,87.04,87.06,11250.0,87.14,87.14,87.04,87.06,11250.0
2022-09-19 14:45:00,87.06,87.09,87.0,87.07,21770.0,87.06,87.09,87.0,87.07,21770.0
2022-09-19 14:50:00,87.08,87.23,87.06,87.17,18236.0,87.08,87.23,87.06,87.17,18236.0
2022-09-19 14:55:00,87.17,87.28,87.14,87.24,34246.0,87.17,87.28,87.14,87.24,34246.0
2022-09-19 15:00:00,87.26,87.42,87.25,87.39,26478.0,87.26,87.42,87.25,87.39,26478.0
2022-09-19 15:05:00,87.42,87.42,87.33,87.35,44786.0,87.42,87.42,87.33,87.35,44786.0
2022-09-19 15:10:00,87.33,87.52,87.3,87.42,44812.0,87.33,87.52,87.3,87.42,44812.0
2022-09-19 15:15:00,87.46,87.62,87.43,87.6,43106.0,87.46,87.62,87.43,87.6,43106.0
2022-09-19 15:20:00,87.59,87.71,87.5,87.69,62332.0,87.59,87.71,87.5,87.69,62332.0
2022-09-19 15:25:00,87.69,87.72,87.61,87.64,35150.0,87.69,87.72,87.61,87.64,35150.0
2022-09-19 15:30:00,87.65,87.75,87.61,87.7,53000.0,87.65,87.75,87.61,87.7,53000.0
2022-09-19 15:35:00,87.69,87.87,87.67,87.79,50916.0,87.69,87.87,87.67,87.79,50916.0
2022-09-19 15:40:00,87.79,87.88,87.69,87.73,83164.0,87.79,87.88,87.69,87.73,83164.0
2022-09-19 15:45:00,87.72,87.78,87.67,87.77,48472.0,87.72,87.78,87.67,87.77,48472.0
2022-09-19 15:50:00,87.8,87.8,87.58,87.72,112172.0,87.8,87.8,87.58,87.72,112172.0
2022-09-19 15:55:00,87.7,87.74,87.54,87.66,251304.0,87.7,87.74,87.54,87.66,251304.0
2022-09-20 09:30:00,87.45,88.0,87.03,87.89,215256.0,87.45,88.0,87.03,87.89,215256.0
2022-09-20 09:35:00,87.92,87.98,87.37,87.37,153370.0,87.92,87.98,87.37,87.37,153370.0
2022-09-20 09:40:00,87.32,87.33,86.98,87.28,50288.0,87.32,87.33,86.98,87.28,50288.0
2022-09-20 09:45:00,87.15,87.5,87.08,87.42,36696.0,87.15,87.5,87.08,87.42,36696.0
2022-09-20 09:50:00,87.47,87.49,87.18,87.45,147654.0,87.47,87.49,87.18,87.45,147654.0
2022-09-20 09:55:00,87.47,87.63,87.32,87.32,80040.0,87.47,87.63,87.32,87.32,80040.0
2022-09-20 10:00:00,87.33,87.48,87.17,87.25,38506.0,87.33,87.48,87.17,87.25,38506.0
2022-09-20 10:05:00,87.32,87.46,87.24,87.36,14654.0,87.32,87.46,87.24,87.36,14654.0
2022-09-20 10:10:00,87.39,87.39,86.84,86.87,41756.0,87.39,87.39,86.84,86.87,41756.0
2022-09-20 10:15:00,86.92,87.27,86.86,87.26,38418.0,86.92,87.27,86.86,87.26,38418.0
2022-09-20 10:20:00,87.25,87.43,87.22,87.22,45008.0,87.25,87.43,87.22,87.22,45008.0
2022-09-20 10:25:00,87.22,87.54,87.22,87.52,132878.0,87.22,87.54,87.22,87.52,132878.0
2022-09-20 10:30:00,87.5,87.59,87.44,87.52,28516.0,87.5,87.59,87.44,87.52,28516.0
2022-09-20 10:35:00,87.52,87.54,87.28,87.43,30072.0,87.52,87.54,87.28,87.43,30072.0
2022-09-20 10:40:00,87.42,87.69,87.42,87.44,50824.0,87.42,87.69,87.42,87.44,50824.0
2022-09-20 10:45:00,87.39,87.48,87.35,87.48,30338.0,87.39,87.48,87.35,87.48,30338.0
2022-09-20 10:50:00,87.48,87.92,87.48,87.79,33058.0,87.48,87.92,87.48,87.79,33058.0
2022-09-20 10:55:00,87.74,87.79,87.71,87.78,27600.0,87.74,87.79,87.71,87.78,27600.0
2022-09-20 11:00:00,87.75,87.87,87.64,87.83,44506.0,87.75,87.87,87.64,87.83,44506.0
2022-09-20 11:05:00,87.84,88.08,87.72,88.07,43138.0,87.84,88.08,87.72,88.07,43138.0
2022-09-20 11:10:00,88.05,88.21,87.99,88.12,44242.0,88.05,88.21,87.99,88.12,44242.0
2022-09-20 11:15:00,88.12,88.25,88.02,88.1,54184.0,88.12,88.25,88.02,88.1,54184.0
2022-09-20 11:20:00,88.08,88.11,87.86,88.04,51774.0,88.08,88.11,87.86,88.04,51774.0
2022-09-20 11:25:00,88.02,88.19,87.97,88.08,11324.0,88.02,88.19,87.97,88.08,11324.0
2022-09-20 11:30:00,88.04,88.17,87.96,88.07,25368.0,88.04,88.17,87.96,88.07,25368.0
2022-09-20 11:35:00,88.04,88.06,87.92,88.01,19170.0,88.04,88.06,87.92,88.01,19170.0
2022-09-20 11:40:00,88.0,88.06,87.85,88.0,24196.0,88.0,88.06,87.85,88.0,24196.0
2022-09-20 11:45:00,87.98,88.04,87.89,87.95,59642.0,87.98,88.04,87.89,87.95,59642.0
2022-09-20 11:50:00,87.96,88.21,87.84,88.11,20740.0,87.96,88.21,87.84,88.11,20740.0
2022-09-20 11:55:00,88.14,88.17,88.03,88.03,84462.0,88.14,88.17,88.03,88.03,84462.0
2022-09-20 12:00:00,88.06,88.09,87.97,88.04,39840.0,88.06,88.09,87.97,88.04,39840.0
2022-09-20 12:05:00,88.05,88.07,87.95,88.01,37934.0,88.05,88.07,87.95,88.01,37934.0
2022-09-20 12:10:00,88.0,88.04,87.86,87.99,21392.0,88.0,88.04,87.86,87.99,21392.0
2022-09-20 12:15:00,87.96,87.99,87.87,87.9,13964.0,87.96,87.99,87.87,87.9,13964.0
2022-09-20 12:20:00,87.97,87.97,87.89,87.9,12880.0,87.97,87.97,87.89,87.9,12880.0
2022-09-20 12:25:00,87.9,87.9,87.71,87.77,38168.0,87.9,87.9,87.71,87.77,38168.0
2022-09-20 12:30:00,87.74,87.77,87.54,87.61,29728.0,87.74,87.77,87.54,87.61,29728.0
2022-09-20 12:35:00,87.61,87.75,87.61,87.61,26304.0,87.61,87.75,87.61,87.61,26304.0
2022-09-20 12:40:00,87.65,87.76,87.64,87.67,23384.0,87.65,87.76,87.64,87.67,23384.0
2022-09-20 12:45:00,87.64,87.7,87.63,87.63,10154.0,87.64,87.7,87.63,87.63,10154.0
2022-09-20 12:50:00,87.67,87.74,87.61,87.74,13572.0,87.67,87.74,87.61,87.74,13572.0
2022-09-20 12:55:00,87.72,87.72,87.61,87.66,10290.0,87.72,87.72,87.61,87.66,10290.0
2022-09-20 13:00:00,87.66,87.7,87.57,87.6,20840.0,87.66,87.7,87.57,87.6,20840.0
2022-09-20 13:05:00,87.56,87.61,87.5,87.61,12702.0,87.56,87.61,87.5,87.61,12702.0
2022-09-20 13:10:00,87.64,87.64,87.49,87.5,47332.0,87.64,87.64,87.49,87.5,47332.0
2022-09-20 13:15:00,87.5,87.5,87.38,87.45,21882.0,87.5,87.5,87.38,87.45,21882.0
2022-09-20 13:20:00,87.46,87.57,87.45,87.51,19112.0,87.46,87.57,87.45,87.51,19112.0
2022-09-20 13:25:00,87.48,87.5,87.32,87.35,27500.0,87.48,87.5,87.32,87.35,27500.0
2022-09-20 13:30:00,87.27,87.33,87.14,87.27,18868.0,87.27,87.33,87.14,87.27,18868.0
2022-09-20 13:35:00,87.3,87.32,87.19,87.29,28204.0,87.3,87.32,87.19,87.29,28204.0
2022-09-20 13:40:00,87.27,87.31,87.23,87.29,40246.0,87.27,87.31,87.23,87.29,40246.0
2022-09-20 13:45:00,87.27,87.36,87.18,87.21,18510.0,87.27,87.36,87.18,87.21,18510.0
2022-09-20 13:50:00,87.17,87.2,87.08,87.17,15796.0,87.17,87.2,87.08,87.17,15796.0
2022-09-20 13:55:00,87.14,87.15,86.92,87.1,46612.0,87.14,87.15,86.92,87.1,46612.0
2022-09-20 14:00:00,87.11,87.24,87.08,87.11,19066.0,87.11,87.24,87.08,87.11,19066.0
2022-09-20 14:05:00,87.12,87.2,87.06,87.14,11028.0,87.12,87.2,87.06,87.14,11028.0
2022-09-20 14:10:00,87.2,87.2,87.05,87.05,13250.0,87.2,87.2,87.05,87.05,13250.0
2022-09-20 14:15:00,87.05,87.14,86.93,87.14,23858.0,87.05,87.14,86.93,87.14,23858.0
2022-09-20 14:20:00,87.14,87.25,87.04,87.18,19034.0,87.14,87.25,87.04,87.18,19034.0
2022-09-20 14:25:00,87.14,87.27,87.13,87.22,20262.0,87.14,87.27,87.13,87.22,20262.0
2022-09-20 14:30:00,87.18,87.21,87.07,87.11,10932.0,87.18,87.21,87.07,87.11,10932.0
2022-09-20 14:35:00,87.08,87.19,87.08,87.16,14406.0,87.08,87.19,87.08,87.16,14406.0
2022-09-20 14:40:00,87.17,87.23,87.06,87.22,14192.0,87.17,87.23,87.06,87.22,14192.0
2022-09-20 14:45:00,87.21,87.51,87.21,87.47,29762.0,87.21,87.51,87.21,87.47,29762.0
2022-09-20 14:50:00,87.46,87.54,87.39,87.42,14152.0,87.46,87.54,87.39,87.42,14152.0
2022-09-20 14:55:00,87.42,87.61,87.39,87.5,16898.0,87.42,87.61,87.39,87.5,16898.0
2022-09-20 15:00:00,87.53,87.75,87.53,87.6,75414.0,87.53,87.75,87.53,87.6,75414.0
2022-09-20 15:05:00,87.63,87.63,87.53,87.56,17652.0,87.63,87.63,87.53,87.56,17652.0
2022-09-20 15:10:00,87.58,87.72,87.53,87.65,22418.0,87.58,87.72,87.53,87.65,22418.0
2022-09-20 15:15:00,87.67,87.67,87.6,87.64,15010.0,87.67,87.67,87.6,87.64,15010.0
2022-09-20 15:20:00,87.73,87.85,87.69,87.79,45350.0,87.73,87.85,87.69,87.79,45350.0
2022-09-20 15:25:00,87.8,87.9,87.77,87.77,47900.0,87.8,87.9,87.77,87.77,47900.0
2022-09-20 15:30:00,87.72,87.8,87.6,87.75,19890.0,87.72,87.8,87.6,87.75,19890.0
2022-09-20 15:35:00,87.78,87.98,87.75,87.97,25146.0,87.78,87.98,87.75,87.97,25146.0
2022-09-20 15:40:00,87.96,88.21,87.92,88.19,116902.0,87.96,88.21,87.92,88.19,116902.0
2022-09-20 15:45:00,88.21,88.35,88.11,88.13,150762.0,88.21,88.35,88.11,88.13,150762.0
2022-09-20 15:50:00,88.06,88.11,87.53,87.67,223914.0,88.06,88.11,87.53,87.67,223914.0
2022-09-20 15:55:00,87.64,87.67,87.32,87.51,578796.0,87.64,87.67,87.32,87.51,578796.0
2022-09-21 09:30:00,88.03,88.72,87.64,87.64,164312.0,88.03,88.72,87.64,87.64,164312.0
2022-09-21 09:35:00,87.52,87.9,87.38,87.89,49128.0,87.52,87.9,87.38,87.89,49128.0
2022-09-21 09:40:00,87.91,88.04,87.68,87.68,64676.0,87.91,88.04,87.68,87.68,64676.0
2022-09-21 09:45:00,87.64,88.09,87.61,87.82,80152.0,87.64,88.09,87.61,87.82,80152.0
2022-09-21 09:50:00,87.86,88.04,87.63,87.7,35418.0,87.86,88.04,87.63,87.7,35418.0
2022-09-21 09:55:00,87.66,87.76,87.44,87.74,54106.0,87.66,87.76,87.44,87.74,54106.0
2022-09-21 10:00:00,87.77,87.86,87.61,87.69,31416.0,87.77,87.86,87.61,87.69,31416.0
2022-09-21 10:05:00,87.71,87.76,87.42,87.66,47316.0,87.71,87.76,87.42,87.66,47316.0
2022-09-21 10:10:00,87.66,87.73,87.36,87.55,98696.0,87.66,87.73,87.36,87.55,98696.0
2022-09-21 10:15:00,87.57,87.66,87.5,87.57,34422.0,87.57,87.66,87.5,87.57,34422.0
2022-09-21 10:20:00,87.55,87.63,87.41,87.54,18824.0,87.55,87.63,87.41,87.54,18824.0
2022-09-21 10:25:00,87.61,87.74,87.55,87.62,24428.0,87.61,87.74,87.55,87.62,24428.0
2022-09-21 10:30:00,87.7,87.71,87.39,87.48,15798.0,87.7,87.71,87.39,87.48,15798.0
2022-09-21 10:35:00,87.48,87.48,87.25,87.46,32044.0,87.48,87.48,87.25,87.46,32044.0
2022-09-21 10:40:00,87.46,87.71,87.42,87.61,46518.0,87.46,87.71,87.42,87.61,46518.0
2022-09-21 10:45:00,87.65,87.81,87.61,87.79,40318.0,87.65,87.81,87.61,87.79,40318.0
2022-09-21 10:50:00,87.75,88.01,87.75,87.85,19122.0,87.75,88.01,87.75,87.85,19122.0
2022-09-21 10:55:00,87.92,87.92,87.64,87.73,58186.0,87.92,87.92,87.64,87.73,58186.0
2022-09-21 11:00:00,87.7,87.81,87.56,87.64,34414.0,87.7,87.81,87.56,87.64,34414.0
2022-09-21 11:05:00,87.65,87.74,87.57,87.63,20120.0,87.65,87.74,87.57,87.63,20120.0
2022-09-21 11:10:00,87.6,87.71,87.55,87.71,25192.0,87.6,87.71,87.55,87.71,25192.0
2022-09-21 11:15:00,87.67,87.71,87.56,87.61,16952.0,87.67,87.71,87.56,87.61,16952.0
2022-09-21 11:20:00,87.54,87.58,87.46,87.49,7956.0,87.54,87.58,87.46,87.49,7956.0
2022-09-21 11:25:00,87.52,87.56,87.36,87.44,36096.0,87.52,87.56,87.36,87.44,36096.0
2022-09-21 11:30:00,87.49,87.61,87.47,87.58,23400.0,87.49,87.61,87.47,87.58,23400.0
2022-09-21 11:35:00,87.57,87.6,87.52,87.54,34386.0,87.57,87.6,87.52,87.54,34386.0
2022-09-21 11:40:00,87.54,87.67,87.5,87.55,31424.0,87.54,87.67,87.5,87.55,31424.0
2022-09-21 11:45:00,87.58,87.6,87.47,87.56,10704.0,87.58,87.6,87.47,87.56,10704.0
2022-09-21 11:50:00,87.51,87.59,87.5,87.53,9826.0,87.51,87.59,87.5,87.53,9826.0
2022-09-21 11:55:00,87.48,87.56,87.42,87.52,15210.0,87.48,87.56,87.42,87.52,15210.0
2022-09-21 12:00:00,87.51,87.51,87.35,87.41,12568.0,87.51,87.51,87.35,87.41,12568.0
2022-09-21 12:05:00,87.42,87.56,87.42,87.56,14500.0,87.42,87.56,87.42,87.56,14500.0
2022-09-21 12:10:00,87.55,87.64,87.52,87.61,15422.0,87.55,87.64,87.52,87.61,15422.0
2022-09-21 12:15:00,87.56,87.6,87.42,87.55,25354.0,87.56,87.6,87.42,87.55,25354.0
2022-09-21 12:20:00,87.55,87.63,87.53,87.58,14008.0,87.55,87.63,87.53,87.58,14008.0
2022-09-21 12:25:00,87.58,87.64,87.53,87.61,11308.0,87.58,87.64,87.53,87.61,11308.0
2022-09-21 12:30:00,87.61,87.67,87.52,87.65,27592.0,87.61,87.67,87.52,87.65,27592.0
2022-09-21 12:35:00,87.66,87.72,87.63,87.66,12350.0,87.66,87.72,87.63,87.66,12350.0
2022-09-21 12:40:00,87.64,87.69,87.59,87.69,22052.0,87.64,87.69,87.59,87.69,22052.0
2022-09-21 12:45:00,87.66,87.7,87.64,87.7,10038.0,87.66,87.7,87.64,87.7,10038.0
2022-09-21 12:50:00,87.72,87.73,87.6,87.64,7882.0,87.72,87.73,87.6,87.64,7882.0
2022-09-21 12:55:00,87.63,87.66,87.53,87.53,18758.0,87.63,87.66,87.53,87.53,18758.0
2022-09-21 13:00:00,87.55,87.67,87.55,87.67,19780.0,87.55,87.67,87.55,87.67,19780.0
2022-09-21 13:05:00,87.67,87.68,87.39,87.48,46896.0,87.67,87.68,87.39,87.48,46896.0
2022-09-21 13:10:00,87.5,87.54,87.33,87.33,18850.0,87.5,87.54,87.33,87.33,18850.0
2022-09-21 13:15:00,87.29,87.35,87.22,87.24,14598.0,87.29,87.35,87.22,87.24,14598.0
2022-09-21 13:20:00,87.26,87.28,87.11,87.11,21604.0,87.26,87.28,87.11,87.11,21604.0
2022-09-21 13:25:00,87.11,87.27,87.04,87.27,24592.0,87.11,87.27,87.04,87.27,24592.0
2022-09-21 13:30:00,87.27,87.42,87.23,87.42,14752.0,87.27,87.42,87.23,87.42,14752.0
2022-09-21 13:35:00,87.35,87.44,87.31,87.41,17318.0,87.35,87.44,87.31,87.41,17318.0
2022-09-21 13:40:00,87.38,87.52,87.36,87.48,16110.0,87.38,87.52,87.36,87.48,16110.0
2022-09-21 13:45:00,87.48,87.51,87.38,87.5,12480.0,87.48,87.51,87.38,87.5,12480.0
2022-09-21 13:50:00,87.48,87.5,87.36,87.36,22040.0,87.48,87.5,87.36,87.36,22040.0
2022-09-21 13:55:00,87.37,87.83,87.33,87.83,15562.0,87.37,87.83,87.33,87.83,15562.0
2022-09-21 14:00:00,87.67,87.68,86.28,86.28,57424.0,87.67,87.68,86.28,86.28,57424.0
2022-09-21 14:05:00,86.29,86.67,86.11,86.57,92984.0,86.29,86.67,86.11,86.57,92984.0
2022-09-21 14:10:00,86.55,86.65,86.08,86.16,35054.0,86.55,86.65,86.08,86.16,35054.0
2022-09-21 14:15:00,86.15,86.29,86.08,86.19,32226.0,86.15,86.29,86.08,86.19,32226.0
2022-09-21 14:20:00,86.16,86.61,86.15,86.61,30678.0,86.16,86.61,86.15,86.61,30678.0
2022-09-21 14:25:00,86.59,86.83,86.57,86.69,26608.0,86.59,86.83,86.57,86.69,26608.0
2022-09-21 14:30:00,86.61,87.49,86.44,87.46,38196.0,86.61,87.49,86.44,87.46,38196.0
2022-09-21 14:35:00,87.35,87.67,87.01,87.42,60194.0,87.35,87.67,87.01,87.42,60194.0
2022-09-21 14:40:00,87.08,88.28,87.08,88.24,62384.0,87.08,88.28,87.08,88.24,62384.0
2022-09-21 14:45:00,88.23,88.58,87.68,87.83,98242.0,88.23,88.58,87.68,87.83,98242.0
2022-09-21 14:50:00,87.83,88.22,87.59,88.22,22590.0,87.83,88.22,87.59,88.22,22590.0
2022-09-21 14:55:00,88.24,88.25,87.82,87.95,23824.0,88.24,88.25,87.82,87.95,23824.0
2022-09-21 15:00:00,88.04,88.12,87.67,87.76,46308.0,88.04,88.12,87.67,87.76,46308.0
2022-09-21 15:05:00,87.7,87.99,87.61,87.67,18802.0,87.7,87.99,87.61,87.67,18802.0
2022-09-21 15:10:00,87.65,87.82,87.01,87.82,41070.0,87.65,87.82,87.01,87.82,41070.0
2022-09-21 15:15:00,87.74,87.94,87.4,87.4,26590.0,87.74,87.94,87.4,87.4,26590.0
2022-09-21 15:20:00,87.42,87.42,87.07,87.32,28118.0,87.42,87.42,87.07,87.32,28118.0
2022-09-21 15:25:00,87.31,87.31,86.53,86.53,30614.0,87.31,87.31,86.53,86.53,30614.0
2022-09-21 15:30:00,86.42,86.67,86.2,86.67,52280.0,86.42,86.67,86.2,86.67,52280.0
2022-09-21 15:35:00,86.64,86.69,86.19,86.22,62012.0,86.64,86.69,86.19,86.22,62012.0
2022-09-21 15:40:00,86.22,86.41,86.07,86.07,55348.0,86.22,86.41,86.07,86.07,55348.0
2022-09-21 15:45:00,86.07,86.1,85.86,86.1,77300.0,86.07,86.1,85.86,86.1,77300.0
2022-09-21 15:50:00,86.1,86.14,85.91,86.07,133916.0,86.1,86.14,85.91,86.07,133916.0
2022-09-21 15:55:00,86.02,86.02,85.56,85.56,360046.0,86.02,86.02,85.56,85.56,360046.0
2022-09-22 09:30:00,84.64,85.87,84.55,85.14,147372.0,84.64,85.87,84.55,85.14,147372.0
2022-09-22 09:35:00,85.31,85.39,84.69,84.77,82890.0,85.31,85.39,84.69,84.77,82890.0
2022-09-22 09:40:00,84.77,84.81,83.87,84.07,90730.0,84.77,84.81,83.87,84.07,90730.0
2022-09-22 09:45:00,84.02,84.25,83.8,83.9,118106.0,84.02,84.25,83.8,83.9,118106.0
2022-09-22 09:50:00,83.9,83.9,83.61,83.61,125534.0,83.9,83.9,83.61,83.61,125534.0
2022-09-22 09:55:00,83.57,83.84,83.45,83.79,65628.0,83.57,83.84,83.45,83.79,65628.0
2022-09-22 10:00:00,83.74,83.96,83.61,83.8,53808.0,83.74,83.96,83.61,83.8,53808.0
2022-09-22 10:05:00,83.82,83.92,83.7,83.74,57038.0,83.82,83.92,83.7,83.74,57038.0
2022-09-22 10:10:00,83.74,83.99,83.56,83.93,34690.0,83.74,83.99,83.56,83.93,34690.0
2022-09-22 10:15:00,83.94,83.94,83.58,83.65,90548.0,83.94,83.94,83.58,83.65,90548.0
2022-09-22 10:20:00,83.6,83.67,83.1,83.22,110634.0,83.6,83.67,83.1,83.22,110634.0
2022-09-22 10:25:00,83.21,83.26,82.97,83.02,125320.0,83.21,83.26,82.97,83.02,125320.0
2022-09-22 10:30:00,83.02,83.45,82.75,83.22,124110.0,83.02,83.45,82.75,83.22,124110.0
2022-09-22 10:35:00,83.25,83.72,83.22,83.68,33822.0,83.25,83.72,83.22,83.68,33822.0
2022-09-22 10:40:00,83.67,83.77,83.52,83.56,67382.0,83.67,83.77,83.52,83.56,67382.0
2022-09-22 10:45:00,83.58,83.63,83.29,83.39,34662.0,83.58,83.63,83.29,83.39,34662.0
2022-09-22 10:50:00,83.39,83.39,83.01,83.03,36452.0,83.39,83.39,83.01,83.03,36452.0
2022-09-22 10:55:00,83.04,83.1,82.86,83.01,45554.0,83.04,83.1,82.86,83.01,45554.0
2022-09-22 11:00:00,83.0,83.18,82.94,83.02,36084.0,83.0,83.18,82.94,83.02,36084.0
2022-09-22 11:05:00,83.01,83.32,82.94,83.08,67968.0,83.01,83.32,82.94,83.08,67968.0
2022-09-22 11:10:00,83.07,83.08,82.86,82.87,78894.0,83.07,83.08,82.86,82.87,78894.0
2022-09-22 11:15:00,82.86,82.94,82.77,82.81,28244.0,82.86,82.94,82.77,82.81,28244.0
2022-09-22 11:20:00,82.78,82.81,82.66,82.79,32808.0,82.78,82.81,82.66,82.79,32808.0
2022-09-22 11:25:00,82.81,83.02,82.8,82.94,39204.0,82.81,83.02,82.8,82.94,39204.0
2022-09-22 11:30:00,82.99,83.06,82.86,82.9,68264.0,82.99,83.06,82.86,82.9,68264.0
2022-09-22 11:35:00,82.9,83.11,82.89,83.1,34426.0,82.9,83.11,82.89,83.1,34426.0
2022-09-22 11:40:00,83.1,83.13,82.9,82.97,69528.0,83.1,83.13,82.9,82.97,69528.0
2022-09-22 11:45:00,82.94,83.17,82.89,83.13,22296.0,82.94,83.17,82.89,83.13,22296.0
2022-09-22 11:50:00,83.08,83.31,83.07,83.31,22676.0,83.08,83.31,83.07,83.31,22676.0
2022-09-22 11:55:00,83.31,83.4,83.03,83.07,25158.0,83.31,83.4,83.03,83.07,25158.0
2022-09-22 12:00:00,83.11,83.26,83.02,83.11,50040.0,83.11,83.26,83.02,83.11,50040.0
2022-09-22 12:05:00,83.12,83.16,83.04,83.11,18450.0,83.12,83.16,83.04,83.11,18450.0
2022-09-22 12:10:00,83.12,83.12,82.92,83.02,37028.0,83.12,83.12,82.92,83.02,37028.0
2022-09-22 12:15:00,83.0,83.13,82.98,83.11,52832.0,83.0,83.13,82.98,83.11,52832.0
2022-09-22 12:20:00,83.11,83.35,82.91,83.24,81140.0,83.11,83.35,82.91,83.24,81140.0
2022-09-22 12:25:00,83.24,83.31,83.05,83.08,44530.0,83.24,83.31,83.05,83.08,44530.0
2022-09-22 12:30:00,83.04,83.1,82.99,83.06,22382.0,83.04,83.1,82.99,83.06,22382.0
2022-09-22 12:35:00,83.08,83.27,83.05,83.23,30184.0,83.08,83.27,83.05,83.23,30184.0
2022-09-22 12:40:00,83.28,83.31,83.14,83.24,43722.0,83.28,83.31,83.14,83.24,43722.0
2022-09-22 12:45:00,83.22,83.26,83.12,83.14,13552.0,83.22,83.26,83.12,83.14,13552.0
2022-09-22 12:50:00,83.17,83.31,83.14,83.24,20370.0,83.17,83.31,83.14,83.24,20370.0
2022-09-22 12:55:00,83.24,83.42,83.17,83.17,53760.0,83.24,83.42,83.17,83.17,53760.0
2022-09-22 13:00:00,83.17,83.24,83.03,83.08,19604.0,83.17,83.24,83.03,83.08,19604.0
2022-09-22 13:05:00,83.07,83.16,83.03,83.05,30342.0,83.07,83.16,83.03,83.05,30342.0
2022-09-22 13:10:00,83.05,83.07,82.96,83.02,31696.0,83.05,83.07,82.96,83.02,31696.0
2022-09-22 13:15:00,83.02,83.14,82.91,83.14,52614.0,83.02,83.14,82.91,83.14,52614.0
2022-09-22 13:20:00,83.09,83.64,83.09,83.34,272202.0,83.09,83.64,83.09,83.34,272202.0
2022-09-22 13:25:00,83.39,83.39,83.08,83.29,22168.0,83.39,83.39,83.08,83.29,22168.0
2022-09-22 13:30:00,83.33,83.44,83.26,83.4,19836.0,83.33,83.44,83.26,83.4,19836.0
2022-09-22 13:35:00,83.37,83.5,83.36,83.44,21464.0,83.37,83.5,83.36,83.44,21464.0
2022-09-22 13:40:00,83.44,83.57,83.38,83.44,33510.0,83.44,83.57,83.38,83.44,33510.0
2022-09-22 13:45:00,83.44,83.46,83.36,83.41,46786.0,83.44,83.46,83.36,83.41,46786.0
2022-09-22 13:50:00,83.42,83.63,83.42,83.63,21672.0,83.42,83.63,83.42,83.63,21672.0
2022-09-22 13:55:00,83.61,83.65,83.51,83.6,11446.0,83.61,83.65,83.51,83.6,11446.0
2022-09-22 14:00:00,83.63,83.67,83.41,83.41,23586.0,83.63,83.67,83.41,83.41,23586.0
2022-09-22 14:05:00,83.42,83.54,83.39,83.39,17076.0,83.42,83.54,83.39,83.39,17076.0
2022-09-22 14:10:00,83.44,83.48,83.34,83.34,13696.0,83.44,83.48,83.34,83.34,13696.0
2022-09-22 14:15:00,83.35,83.36,83.26,83.28,12254.0,83.35,83.36,83.26,83.28,12254.0
2022-09-22 14:20:00,83.31,83.31,83.14,83.21,37062.0,83.31,83.31,83.14,83.21,37062.0
2022-09-22 14:25:00,83.23,83.28,83.17,83.25,23032.0,83.23,83.28,83.17,83.25,23032.0
2022-09-22 14:30:00,83.27,83.36,83.21,83.29,16734.0,83.27,83.36,83.21,83.29,16734.0
2022-09-22 14:35:00,83.31,83.39,83.21,83.31,28170.0,83.31,83.39,83.21,83.31,28170.0
2022-09-22 14:40:00,83.36,83.36,83.25,83.3,28324.0,83.36,83.36,83.25,83.3,28324.0
2022-09-22 14:45:00,83.29,83.32,83.11,83.18,25968.0,83.29,83.32,83.11,83.18,25968.0
2022-09-22 14:50:00,83.21,83.54,83.17,83.45,32556.0,83.21,83.54,83.17,83.45,32556.0
2022-09-22 14:55:00,83.42,83.47,83.39,83.39,14984.0,83.42,83.47,83.39,83.39,14984.0
2022-09-22 15:00:00,83.45,83.61,83.41,83.49,25710.0,83.45,83.61,83.41,83.49,25710.0
2022-09-22 15:05:00,83.5,83.58,83.44,83.48,15952.0,83.5,83.58,83.44,83.48,15952.0
2022-09-22 15:10:00,83.5,83.61,83.45,83.58,23100.0,83.5,83.61,83.45,83.58,23100.0
2022-09-22 15:15:00,83.61,83.62,83.23,83.44,161030.0,83.61,83.62,83.23,83.44,161030.0
2022-09-22 15:20:00,83.44,83.64,83.38,83.6,83570.0,83.44,83.64,83.38,83.6,83570.0
2022-09-22 15:25:00,83.59,83.73,83.47,83.71,40642.0,83.59,83.73,83.47,83.71,40642.0
2022-09-22 15:30:00,83.72,83.85,83.63,83.73,114404.0,83.72,83.85,83.63,83.73,114404.0
2022-09-22 15:35:00,83.71,83.86,83.63,83.7,80256.0,83.71,83.86,83.63,83.7,80256.0
2022-09-22 15:40:00,83.71,83.74,83.55,83.64,77076.0,83.71,83.74,83.55,83.64,77076.0
2022-09-22 15:45:00,83.64,83.86,83.62,83.73,174924.0,83.64,83.86,83.62,83.73,174924.0
2022-09-22 15:50:00,83.71,83.73,83.19,83.25,199238.0,83.71,83.73,83.19,83.25,199238.0
2022-09-22 15:55:00,83.29,83.29,83.04,83.1,303698.0,83.29,83.29,83.04,83.1,303698.0
2022-09-23 09:30:00,82.13,82.92,82.0,82.92,149872.0,82.13,82.92,82.0,82.92,149872.0
2022-09-23 09:35:00,82.92,82.97,82.22,82.51,53316.0,82.92,82.97,82.22,82.51,53316.0
2022-09-23 09:40:00,82.56,82.72,82.05,82.31,53578.0,82.56,82.72,82.05,82.31,53578.0
2022-09-23 09:45:00,82.18,82.55,81.91,81.94,51318.0,82.18,82.55,81.91,81.94,51318.0
2022-09-23 09:50:00,81.91,81.95,81.74,81.8,58900.0,81.91,81.95,81.74,81.8,58900.0
2022-09-23 09:55:00,81.72,81.81,81.36,81.43,51276.0,81.72,81.81,81.36,81.43,51276.0
2022-09-23 10:00:00,81.41,81.53,81.22,81.5,60548.0,81.41,81.53,81.22,81.5,60548.0
2022-09-23 10:05:00,81.47,81.6,81.38,81.46,49258.0,81.47,81.6,81.38,81.46,49258.0
2022-09-23 10:10:00,81.45,81.81,81.34,81.63,53152.0,81.45,81.81,81.34,81.63,53152.0
2022-09-23 10:15:00,81.61,81.71,81.3,81.4,24848.0,81.61,81.71,81.3,81.4,24848.0
2022-09-23 10:20:00,81.37,81.39,81.12,81.18,63942.0,81.37,81.39,81.12,81.18,63942.0
2022-09-23 10:25:00,81.12,81.53,81.05,81.51,88386.0,81.12,81.53,81.05,81.51,88386.0
2022-09-23 10:30:00,81.53,81.55,81.35,81.4,44526.0,81.53,81.55,81.35,81.4,44526.0
2022-09-23 10:35:00,81.41,81.47,81.29,81.44,43064.0,81.41,81.47,81.29,81.44,43064.0
2022-09-23 10:40:00,81.42,81.77,81.36,81.53,88790.0,81.42,81.77,81.36,81.53,88790.0
2022-09-23 10:45:00,81.57,81.8,81.36,81.37,42146.0,81.57,81.8,81.36,81.37,42146.0
2022-09-23 10:50:00,81.37,81.49,81.16,81.39,49832.0,81.37,81.49,81.16,81.39,49832.0
2022-09-23 10:55:00,81.35,81.62,81.26,81.38,44738.0,81.35,81.62,81.26,81.38,44738.0
2022-09-23 11:00:00,81.44,81.44,81.28,81.31,28750.0,81.44,81.44,81.28,81.31,28750.0
2022-09-23 11:05:00,81.35,81.62,81.31,81.49,29448.0,81.35,81.62,81.31,81.49,29448.0
2022-09-23 11:10:00,81.46,81.7,81.45,81.49,31174.0,81.46,81.7,81.45,81.49,31174.0
2022-09-23 11:15:00,81.51,81.67,81.46,81.66,27990.0,81.51,81.67,81.46,81.66,27990.0
2022-09-23 11:20:00,81.64,81.77,81.52,81.69,47406.0,81.64,81.77,81.52,81.69,47406.0
2022-09-23 11:25:00,81.72,81.72,81.33,81.36,55642.0,81.72,81.72,81.33,81.36,55642.0
2022-09-23 11:30:00,81.36,81.58,81.36,81.49,23002.0,81.36,81.58,81.36,81.49,23002.0
2022-09-23 11:35:00,81.53,81.61,81.44,81.48,26350.0,81.53,81.61,81.44,81.48,26350.0
2022-09-23 11:40:00,81.47,81.53,81.38,81.41,31172.0,81.47,81.53,81.38,81.41,31172.0
2022-09-23 11:45:00,81.42,81.42,81.23,81.33,44594.0,81.42,81.42,81.23,81.33,44594.0
2022-09-23 11:50:00,81.31,81.47,81.29,81.44,43192.0,81.31,81.47,81.29,81.44,43192.0
2022-09-23 11:55:00,81.39,81.45,81.26,81.36,34464.0,81.39,81.45,81.26,81.36,34464.0
2022-09-23 12:00:00,81.35,81.42,81.13,81.21,67106.0,81.35,81.42,81.13,81.21,67106.0
2022-09-23 12:05:00,81.26,81.36,81.11,81.17,33698.0,81.26,81.36,81.11,81.17,33698.0
2022-09-23 12:10:00,81.2,81.21,81.08,81.14,16830.0,81.2,81.21,81.08,81.14,16830.0
2022-09-23 12:15:00,81.14,81.14,80.92,81.03,47824.0,81.14,81.14,80.92,81.03,47824.0
2022-09-23 12:20:00,81.04,81.08,80.91,80.99,21192.0,81.04,81.08,80.91,80.99,21192.0
2022-09-23 12:25:00,81.03,81.06,80.85,80.88,31578.0,81.03,81.06,80.85,80.88,31578.0
2022-09-23 12:30:00,80.83,80.94,80.79,80.83,23912.0,80.83,80.94,80.79,80.83,23912.0
2022-09-23 12:35:00,80.83,81.03,80.82,81.01,22066.0,80.83,81.03,80.82,81.01,22066.0
2022-09-23 12:40:00,81.02,81.11,80.99,81.01,32208.0,81.02,81.11,80.99,81.01,32208.0
2022-09-23 12:45:00,81.02,81.17,81.0,81.16,20202.0,81.02,81.17,81.0,81.16,20202.0
2022-09-23 12:50:00,81.17,81.36,81.11,81.36,27100.0,81.17,81.36,81.11,81.36,27100.0
2022-09-23 12:55:00,81.35,81.36,81.24,81.27,9722.0,81.35,81.36,81.24,81.27,9722.0
2022-09-23 13:00:00,81.28,81.35,81.18,81.25,22410.0,81.28,81.35,81.18,81.25,22410.0
2022-09-23 13:05:00,81.25,81.31,81.06,81.13,15286.0,81.25,81.31,81.06,81.13,15286.0
2022-09-23 13:10:00,81.13,81.27,81.11,81.21,13498.0,81.13,81.27,81.11,81.21,13498.0
2022-09-23 13:15:00,81.21,81.43,81.14,81.41,14096.0,81.21,81.43,81.14,81.41,14096.0
2022-09-23 13:20:00,81.39,81.39,81.21,81.29,14338.0,81.39,81.39,81.21,81.29,14338.0
2022-09-23 13:25:00,81.25,81.25,81.05,81.05,10934.0,81.25,81.25,81.05,81.05,10934.0
2022-09-23 13:30:00,81.08,81.13,81.0,81.11,19596.0,81.08,81.13,81.0,81.11,19596.0
2022-09-23 13:35:00,81.1,81.2,81.02,81.03,33672.0,81.1,81.2,81.02,81.03,33672.0
2022-09-23 13:40:00,81.02,81.08,80.99,81.05,11680.0,81.02,81.08,80.99,81.05,11680.0
2022-09-23 13:45:00,81.08,81.19,81.01,81.19,15824.0,81.08,81.19,81.01,81.19,15824.0
2022-09-23 13:50:00,81.14,81.18,81.05,81.08,37928.0,81.14,81.18,81.05,81.08,37928.0
2022-09-23 13:55:00,81.11,81.16,81.0,81.11,19448.0,81.11,81.16,81.0,81.11,19448.0
2022-09-23 14:00:00,81.1,81.13,80.83,80.97,41866.0,81.1,81.13,80.83,80.97,41866.0
2022-09-23 14:05:00,80.95,81.05,80.66,80.66,24556.0,80.95,81.05,80.66,80.66,24556.0
2022-09-23 14:10:00,80.64,80.73,80.44,80.49,36888.0,80.64,80.73,80.44,80.49,36888.0
2022-09-23 14:15:00,80.53,80.54,80.39,80.41,59720.0,80.53,80.54,80.39,80.41,59720.0
2022-09-23 14:20:00,80.44,80.72,80.38,80.6,40794.0,80.44,80.72,80.38,80.6,40794.0
2022-09-23 14:25:00,80.61,80.71,80.56,80.67,72098.0,80.61,80.71,80.56,80.67,72098.0
2022-09-23 14:30:00,80.64,80.67,80.5,80.6,43904.0,80.64,80.67,80.5,80.6,43904.0
2022-09-23 14:35:00,80.6,80.62,80.5,80.56,39684.0,80.6,80.62,80.5,80.56,39684.0
2022-09-23 14:40:00,80.57,80.63,80.52,80.6,34902.0,80.57,80.63,80.52,80.6,34902.0
2022-09-23 14:45:00,80.54,80.63,80.48,80.55,51916.0,80.54,80.63,80.48,80.55,51916.0
2022-09-23 14:50:00,80.55,80.61,80.45,80.46,44326.0,80.55,80.61,80.45,80.46,44326.0
2022-09-23 14:55:00,80.43,80.44,80.27,80.37,42492.0,80.43,80.44,80.27,80.37,42492.0
2022-09-23 15:00:00,80.35,80.72,80.35,80.7,26662.0,80.35,80.72,80.35,80.7,26662.0
2022-09-23 15:05:00,80.69,80.82,80.54,80.73,60230.0,80.69,80.82,80.54,80.73,60230.0
2022-09-23 15:10:00,80.72,80.73,80.47,80.59,17148.0,80.72,80.73,80.47,80.59,17148.0
2022-09-23 15:15:00,80.61,80.75,80.56,80.57,34538.0,80.61,80.75,80.56,80.57,34538.0
2022-09-23 15:20:00,80.56,80.69,80.5,80.63,59976.0,80.56,80.69,80.5,80.63,59976.0
2022-09-23 15:25:00,80.63,80.75,80.59,80.75,28242.0,80.63,80.75,80.59,80.75,28242.0
2022-09-23 15:30:00,80.73,80.95,80.73,80.88,34296.0,80.73,80.95,80.73,80.88,34296.0
2022-09-23 15:35:00,80.89,80.95,80.66,80.81,65948.0,80.89,80.95,80.66,80.81,65948.0
2022-09-23 15:40:00,80.81,81.0,80.73,80.99,76604.0,80.81,81.0,80.73,80.99,76604.0
2022-09-23 15:45:00,80.98,81.05,80.92,80.95,61860.0,80.98,81.05,80.92,80.95,61860.0
2022-09-23 15:50:00,80.94,81.03,80.67,81.0,168230.0,80.94,81.03,80.67,81.0,168230.0
2022-09-23 15:55:00,80.99,81.02,80.55,80.83,410956.0,80.99,81.02,80.55,80.83,410956.0
2022-09-26 09:30:00,81.01,82.79,80.95,82.33,211986.0,81.01,82.79,80.95,82.33,211986.0
2022-09-26 09:35:00,82.32,82.57,82.06,82.2,132654.0,82.32,82.57,82.06,82.2,132654.0
2022-09-26 09:40:00,82.32,82.56,82.0,82.06,102360.0,82.32,82.56,82.0,82.06,102360.0
2022-09-26 09:45:00,82.07,82.52,81.92,82.51,115116.0,82.07,82.52,81.92,82.51,115116.0
2022-09-26 09:50:00,82.53,82.8,82.42,82.75,166514.0,82.53,82.8,82.42,82.75,166514.0
2022-09-26 09:55:00,82.68,82.86,82.47,82.83,82548.0,82.68,82.86,82.47,82.83,82548.0
2022-09-26 10:00:00,82.84,83.14,82.8,83.03,64430.0,82.84,83.14,82.8,83.03,64430.0
2022-09-26 10:05:00,83.0,83.22,82.77,82.81,57214.0,83.0,83.22,82.77,82.81,57214.0
2022-09-26 10:10:00,82.89,83.1,82.68,83.06,55998.0,82.89,83.1,82.68,83.06,55998.0
2022-09-26 10:15:00,83.09,83.41,83.02,83.34,59056.0,83.09,83.41,83.02,83.34,59056.0
2022-09-26 10:20:00,83.34,83.39,82.96,83.01,59938.0,83.34,83.39,82.96,83.01,59938.0
2022-09-26 10:25:00,83.01,83.03,82.85,82.86,45294.0,83.01,83.03,82.85,82.86,45294.0
2022-09-26 10:30:00,82.81,82.89,82.52,82.55,59292.0,82.81,82.89,82.52,82.55,59292.0
2022-09-26 10:35:00,82.52,82.75,82.52,82.67,42186.0,82.52,82.75,82.52,82.67,42186.0
2022-09-26 10:40:00,82.67,82.7,82.4,82.6,85820.0,82.67,82.7,82.4,82.6,85820.0
2022-09-26 10:45:00,82.63,82.63,82.33,82.57,52488.0,82.63,82.63,82.33,82.57,52488.0
2022-09-26 10:50:00,82.52,82.63,82.31,82.33,40660.0,82.52,82.63,82.31,82.33,40660.0
2022-09-26 10:55:00,82.36,82.58,82.32,82.49,51192.0,82.36,82.58,82.32,82.49,51192.0
2022-09-26 11:00:00,82.49,82.52,82.34,82.39,37368.0,82.49,82.52,82.34,82.39,37368.0
2022-09-26 11:05:00,82.36,82.39,82.11,82.24,90982.0,82.36,82.39,82.11,82.24,90982.0
2022-09-26 11:10:00,82.22,82.39,82.19,82.39,81074.0,82.22,82.39,82.19,82.39,81074.0
2022-09-26 11:15:00,82.42,82.44,82.28,82.35,91756.0,82.42,82.44,82.28,82.35,91756.0
2022-09-26 11:20:00,82.35,82.63,82.33,82.5,34146.0,82.35,82.63,82.33,82.5,34146.0
2022-09-26 11:25:00,82.49,82.53,82.36,82.4,16050.0,82.49,82.53,82.36,82.4,16050.0
2022-09-26 11:30:00,82.4,82.52,82.36,82.41,70100.0,82.4,82.52,82.36,82.41,70100.0
2022-09-26 11:35:00,82.42,82.54,82.38,82.5,125530.0,82.42,82.54,82.38,82.5,125530.0
2022-09-26 11:40:00,82.51,82.64,82.35,82.35,51430.0,82.51,82.64,82.35,82.35,51430.0
2022-09-26 11:45:00,82.3,82.54,82.17,82.39,49698.0,82.3,82.54,82.17,82.39,49698.0
2022-09-26 11:50:00,82.33,82.48,82.25,82.45,32882.0,82.33,82.48,82.25,82.45,32882.0
2022-09-26 11:55:00,82.42,82.55,82.42,82.43,156572.0,82.42,82.55,82.42,82.43,156572.0
2022-09-26 12:00:00,82.42,82.5,82.29,82.42,52996.0,82.42,82.5,82.29,82.42,52996.0
2022-09-26 12:05:00,82.41,82.51,82.41,82.48,91388.0,82.41,82.51,82.41,82.48,91388.0
2022-09-26 12:10:00,82.46,82.52,82.34,82.42,43856.0,82.46,82.52,82.34,82.42,43856.0
2022-09-26 12:15:00,82.42,82.51,82.35,82.41,37248.0,82.42,82.51,82.35,82.41,37248.0
2022-09-26 12:20:00,82.41,82.41,82.1,82.1,56976.0,82.41,82.41,82.1,82.1,56976.0
2022-09-26 12:25:00,81.94,81.94,81.78,81.83,35188.0,81.94,81.94,81.78,81.83,35188.0
2022-09-26 12:30:00,81.79,81.96,81.78,81.87,21396.0,81.79,81.96,81.78,81.87,21396.0
2022-09-26 12:35:00,81.83,82.07,81.83,81.93,98736.0,81.83,82.07,81.83,81.93,98736.0
2022-09-26 12:40:00,81.92,81.97,81.79,81.85,15154.0,81.92,81.97,81.79,81.85,15154.0
2022-09-26 12:45:00,81.83,81.92,81.8,81.8,28240.0,81.83,81.92,81.8,81.8,28240.0
2022-09-26 12:50:00,81.8,82.07,81.78,82.06,39808.0,81.8,82.07,81.78,82.06,39808.0
2022-09-26 12:55:00,82.06,82.27,82.05,82.24,33884.0,82.06,82.27,82.05,82.24,33884.0
2022-09-26 13:00:00,82.21,82.29,82.14,82.14,35870.0,82.21,82.29,82.14,82.14,35870.0
2022-09-26 13:05:00,82.16,82.17,82.03,82.07,16996.0,82.16,82.17,82.03,82.07,16996.0
2022-09-26 13:10:00,82.07,82.07,81.85,81.96,28776.0,82.07,82.07,81.85,81.96,28776.0
2022-09-26 13:15:00,81.92,81.99,81.89,81.98,27816.0,81.92,81.99,81.89,81.98,27816.0
2022-09-26 13:20:00,81.98,82.0,81.8,81.8,19566.0,81.98,82.0,81.8,81.8,19566.0
2022-09-26 13:25:00,81.8,81.87,81.71,81.82,19326.0,81.8,81.87,81.71,81.82,19326.0
2022-09-26 13:30:00,81.83,81.91,81.71,81.74,35176.0,81.83,81.91,81.71,81.74,35176.0
2022-09-26 13:35:00,81.75,81.86,81.75,81.86,11642.0,81.75,81.86,81.75,81.86,11642.0
2022-09-26 13:40:00,81.82,81.84,81.7,81.78,15004.0,81.82,81.84,81.7,81.78,15004.0
2022-09-26 13:45:00,81.8,81.83,81.73,81.73,31436.0,81.8,81.83,81.73,81.73,31436.0
2022-09-26 13:50:00,81.73,81.93,81.73,81.81,17898.0,81.73,81.93,81.73,81.81,17898.0
2022-09-26 13:55:00,81.79,81.79,81.46,81.5,23136.0,81.79,81.79,81.46,81.5,23136.0
2022-09-26 14:00:00,81.54,81.89,81.54,81.89,32442.0,81.54,81.89,81.54,81.89,32442.0
2022-09-26 14:05:00,81.86,82.14,81.85,82.08,34316.0,81.86,82.14,81.85,82.08,34316.0
2022-09-26 14:10:00,82.13,82.15,81.91,82.03,23670.0,82.13,82.15,81.91,82.03,23670.0
2022-09-26 14:15:00,82.01,82.09,81.96,81.97,13550.0,82.01,82.09,81.96,81.97,13550.0
2022-09-26 14:20:00,81.96,82.07,81.94,82.01,10404.0,81.96,82.07,81.94,82.01,10404.0
2022-09-26 14:25:00,81.97,82.02,81.86,81.89,47364.0,81.97,82.02,81.86,81.89,47364.0
2022-09-26 14:30:00,81.89,82.01,81.89,81.93,10412.0,81.89,82.01,81.89,81.93,10412.0
2022-09-26 14:35:00,81.96,81.96,81.81,81.92,33772.0,81.96,81.96,81.81,81.92,33772.0
2022-09-26 14:40:00,81.94,81.98,81.7,81.85,30468.0,81.94,81.98,81.7,81.85,30468.0
2022-09-26 14:45:00,81.82,82.31,81.8,82.28,31260.0,81.82,82.31,81.8,82.28,31260.0
2022-09-26 14:50:00,82.17,82.27,82.11,82.17,35642.0,82.17,82.27,82.11,82.17,35642.0
2022-09-26 14:55:00,82.2,82.21,82.03,82.13,66508.0,82.2,82.21,82.03,82.13,66508.0
2022-09-26 15:00:00,82.14,82.29,82.13,82.17,26582.0,82.14,82.29,82.13,82.17,26582.0
2022-09-26 15:05:00,82.15,82.23,81.96,82.11,20768.0,82.15,82.23,81.96,82.11,20768.0
2022-09-26 15:10:00,82.17,82.28,82.06,82.07,37740.0,82.17,82.28,82.06,82.07,37740.0
2022-09-26 15:15:00,82.06,82.17,81.89,82.06,26876.0,82.06,82.17,81.89,82.06,26876.0
2022-09-26 15:20:00,82.05,82.17,81.98,82.01,14400.0,82.05,82.17,81.98,82.01,14400.0
2022-09-26 15:25:00,82.0,82.06,81.93,82.03,29040.0,82.0,82.06,81.93,82.03,29040.0
2022-09-26 15:30:00,82.01,82.01,81.83,81.88,30816.0,82.01,82.01,81.83,81.88,30816.0
2022-09-26 15:35:00,81.85,82.03,81.7,81.7,51868.0,81.85,82.03,81.7,81.7,51868.0
2022-09-26 15:40:00,81.71,81.87,81.54,81.64,94718.0,81.71,81.87,81.54,81.64,94718.0
2022-09-26 15:45:00,81.64,81.73,81.6,81.66,124184.0,81.64,81.73,81.6,81.66,124184.0
2022-09-26 15:50:00,81.62,81.92,81.52,81.8,131650.0,81.62,81.92,81.52,81.8,131650.0
2022-09-26 15:55:00,81.77,81.8,81.53,81.61,284414.0,81.77,81.8,81.53,81.61,284414.0
2022-09-27 09:30:00,82.76,83.03,82.54,82.59,180454.0,82.76,83.03,82.54,82.59,180454.0
2022-09-27 09:35:00,82.61,83.07,82.55,82.99,116528.0,82.61,83.07,82.55,82.99,116528.0
2022-09-27 09:40:00,83.07,83.37,82.83,82.83,56668.0,83.07,83.37,82.83,82.83,56668.0
2022-09-27 09:45:00,82.86,83.0,82.35,82.35,70422.0,82.86,83.0,82.35,82.35,70422.0
2022-09-27 09:50:00,82.35,83.01,82.27,82.95,74650.0,82.35,83.01,82.27,82.95,74650.0
2022-09-27 09:55:00,82.96,83.05,82.85,83.01,51368.0,82.96,83.05,82.85,83.01,51368.0
2022-09-27 10:00:00,83.02,83.07,82.42,82.57,56588.0,83.02,83.07,82.42,82.57,56588.0
2022-09-27 10:05:00,82.54,82.61,82.39,82.48,54980.0,82.54,82.61,82.39,82.48,54980.0
2022-09-27 10:10:00,82.49,82.86,82.49,82.8,32328.0,82.49,82.86,82.49,82.8,32328.0
2022-09-27 10:15:00,82.77,83.05,82.72,82.81,51440.0,82.77,83.05,82.72,82.81,51440.0
2022-09-27 10:20:00,82.75,82.82,82.39,82.57,130770.0,82.75,82.82,82.39,82.57,130770.0
2022-09-27 10:25:00,82.58,82.73,82.4,82.45,22976.0,82.58,82.73,82.4,82.45,22976.0
2022-09-27 10:30:00,82.46,82.61,82.31,82.41,22542.0,82.46,82.61,82.31,82.41,22542.0
2022-09-27 10:35:00,82.42,82.58,82.32,82.36,20966.0,82.42,82.58,82.32,82.36,20966.0
2022-09-27 10:40:00,82.39,82.63,82.23,82.63,33118.0,82.39,82.63,82.23,82.63,33118.0
2022-09-27 10:45:00,82.63,82.66,82.42,82.52,36284.0,82.63,82.66,82.42,82.52,36284.0
2022-09-27 10:50:00,82.55,82.6,82.41,82.42,23340.0,82.55,82.6,82.41,82.42,23340.0
2022-09-27 10:55:00,82.44,82.8,82.41,82.79,34568.0,82.44,82.8,82.41,82.79,34568.0
2022-09-27 11:00:00,82.83,82.96,82.61,82.7,41336.0,82.83,82.96,82.61,82.7,41336.0
2022-09-27 11:05:00,82.72,83.03,82.6,83.03,100808.0,82.72,83.03,82.6,83.03,100808.0
2022-09-27 11:10:00,83.03,83.03,82.62,82.62,15896.0,83.03,83.03,82.62,82.62,15896.0
2022-09-27 11:15:00,82.63,82.68,82.51,82.61,22402.0,82.63,82.68,82.51,82.61,22402.0
2022-09-27 11:20:00,82.6,82.64,82.3,82.54,23284.0,82.6,82.64,82.3,82.54,23284.0
2022-09-27 11:25:00,82.55,82.55,82.15,82.26,40666.0,82.55,82.55,82.15,82.26,40666.0
2022-09-27 11:30:00,82.23,82.52,82.11,82.49,36636.0,82.23,82.52,82.11,82.49,36636.0
2022-09-27 11:35:00,82.47,82.53,82.39,82.49,16312.0,82.47,82.53,82.39,82.49,16312.0
2022-09-27 11:40:00,82.49,82.51,82.37,82.47,29882.0,82.49,82.51,82.37,82.47,29882.0
2022-09-27 11:45:00,82.44,82.47,82.33,82.36,57126.0,82.44,82.47,82.33,82.36,57126.0
2022-09-27 11:50:00,82.35,82.47,82.1,82.12,19688.0,82.35,82.47,82.1,82.12,19688.0
2022-09-27 11:55:00,82.15,82.15,81.89,81.89,28556.0,82.15,82.15,81.89,81.89,28556.0
2022-09-27 12:00:00,81.89,82.05,81.81,82.05,28536.0,81.89,82.05,81.81,82.05,28536.0
2022-09-27 12:05:00,82.02,82.02,81.8,81.86,31916.0,82.02,82.02,81.8,81.86,31916.0
2022-09-27 12:10:00,81.86,81.88,81.53,81.69,154596.0,81.86,81.88,81.53,81.69,154596.0
2022-09-27 12:15:00,81.71,81.71,81.33,81.38,19196.0,81.71,81.71,81.33,81.38,19196.0
2022-09-27 12:20:00,81.41,81.56,81.39,81.54,33708.0,81.41,81.56,81.39,81.54,33708.0
2022-09-27 12:25:00,81.54,81.72,81.51,81.59,17752.0,81.54,81.72,81.51,81.59,17752.0
2022-09-27 12:30:00,81.53,81.82,81.53,81.76,41152.0,81.53,81.82,81.53,81.76,41152.0
2022-09-27 12:35:00,81.76,81.76,81.55,81.59,38878.0,81.76,81.76,81.55,81.59,38878.0
2022-09-27 12:40:00,81.59,81.76,81.57,81.74,16784.0,81.59,81.76,81.57,81.74,16784.0
2022-09-27 12:45:00,81.75,81.86,81.66,81.78,14340.0,81.75,81.86,81.66,81.78,14340.0
2022-09-27 12:50:00,81.82,81.89,81.6,81.85,18190.0,81.82,81.89,81.6,81.85,18190.0
2022-09-27 12:55:00,81.82,81.86,81.77,81.82,12806.0,81.82,81.86,81.77,81.82,12806.0
2022-09-27 13:00:00,81.79,81.85,81.56,81.57,27098.0,81.79,81.85,81.56,81.57,27098.0
2022-09-27 13:05:00,81.57,81.8,81.57,81.61,26148.0,81.57,81.8,81.57,81.61,26148.0
2022-09-27 13:10:00,81.58,81.76,81.55,81.75,36652.0,81.58,81.76,81.55,81.75,36652.0
2022-09-27 13:15:00,81.75,81.85,81.72,81.79,11248.0,81.75,81.85,81.72,81.79,11248.0
2022-09-27 13:20:00,81.81,81.81,81.69,81.75,12958.0,81.81,81.81,81.69,81.75,12958.0
2022-09-27 13:25:00,81.76,81.8,81.65,81.73,19492.0,81.76,81.8,81.65,81.73,19492.0
2022-09-27 13:30:00,81.72,81.84,81.69,81.79,7736.0,81.72,81.84,81.69,81.79,7736.0
2022-09-27 13:35:00,81.77,81.81,81.68,81.72,15516.0,81.77,81.81,81.68,81.72,15516.0
2022-09-27 13:40:00,81.68,81.73,81.58,81.61,20214.0,81.68,81.73,81.58,81.61,20214.0
2022-09-27 13:45:00,81.64,81.73,81.64,81.71,15254.0,81.64,81.73,81.64,81.71,15254.0
2022-09-27 13:50:00,81.67,81.7,81.59,81.62,17492.0,81.67,81.7,81.59,81.62,17492.0
2022-09-27 13:55:00,81.64,81.72,81.5,81.72,23404.0,81.64,81.72,81.5,81.72,23404.0
2022-09-27 14:00:00,81.68,81.86,81.64,81.86,18884.0,81.68,81.86,81.64,81.86,18884.0
2022-09-27 14:05:00,81.8,81.8,81.64,81.67,13508.0,81.8,81.8,81.64,81.67,13508.0
2022-09-27 14:10:00,81.66,81.72,81.55,81.55,32288.0,81.66,81.72,81.55,81.55,32288.0
2022-09-27 14:15:00,81.58,81.58,81.49,81.5,14972.0,81.58,81.58,81.49,81.5,14972.0
2022-09-27 14:20:00,81.55,81.65,81.51,81.65,25356.0,81.55,81.65,81.51,81.65,25356.0
2022-09-27 14:25:00,81.64,81.72,81.6,81.66,20172.0,81.64,81.72,81.6,81.66,20172.0
2022-09-27 14:30:00,81.7,81.72,81.57,81.71,19196.0,81.7,81.72,81.57,81.71,19196.0
2022-09-27 14:35:00,81.67,81.95,81.67,81.94,20610.0,81.67,81.95,81.67,81.94,20610.0
2022-09-27 14:40:00,81.99,82.16,81.96,82.0,27988.0,81.99,82.16,81.96,82.0,27988.0
2022-09-27 14:45:00,82.03,82.13,81.91,82.11,19206.0,82.03,82.13,81.91,82.11,19206.0
2022-09-27 14:50:00,82.1,82.11,82.03,82.07,12582.0,82.1,82.11,82.03,82.07,12582.0
2022-09-27 14:55:00,82.01,82.1,81.93,82.04,15996.0,82.01,82.1,81.93,82.04,15996.0
2022-09-27 15:00:00,82.0,82.01,81.71,81.86,18576.0,82.0,82.01,81.71,81.86,18576.0
2022-09-27 15:05:00,81.86,81.99,81.77,81.96,16424.0,81.86,81.99,81.77,81.96,16424.0
2022-09-27 15:10:00,81.95,81.98,81.88,81.96,36272.0,81.95,81.98,81.88,81.96,36272.0
2022-09-27 15:15:00,81.89,82.0,81.81,82.0,29928.0,81.89,82.0,81.81,82.0,29928.0
2022-09-27 15:20:00,81.98,82.05,81.86,81.96,28856.0,81.98,82.05,81.86,81.96,28856.0
2022-09-27 15:25:00,81.94,81.96,81.75,81.79,22344.0,81.94,81.96,81.75,81.79,22344.0
2022-09-27 15:30:00,81.77,81.81,81.64,81.75,26432.0,81.77,81.81,81.64,81.75,26432.0
2022-09-27 15:35:00,81.76,81.83,81.75,81.79,38152.0,81.76,81.83,81.75,81.79,38152.0
2022-09-27 15:40:00,81.78,82.09,81.76,82.07,59436.0,81.78,82.09,81.76,82.07,59436.0
2022-09-27 15:45:00,82.06,82.1,81.94,82.1,53490.0,82.06,82.1,81.94,82.1,53490.0
2022-09-27 15:50:00,82.09,82.22,81.99,82.14,141902.0,82.09,82.22,81.99,82.14,141902.0
2022-09-27 15:55:00,82.14,82.14,81.81,81.83,410630.0,82.14,82.14,81.81,81.83,410630.0
2022-09-28 09:30:00,81.83,82.19,81.6,81.86,187986.0,81.83,82.19,81.6,81.86,187986.0
2022-09-28 09:35:00,81.75,82.0,81.64,81.99,34160.0,81.75,82.0,81.64,81.99,34160.0
2022-09-28 09:40:00,82.0,82.17,81.69,82.16,71458.0,82.0,82.17,81.69,82.16,71458.0
2022-09-28 09:45:00,82.12,82.21,81.79,81.94,63800.0,82.12,82.21,81.79,81.94,63800.0
2022-09-28 09:50:00,81.93,82.04,81.8,81.87,50154.0,81.93,82.04,81.8,81.87,50154.0
2022-09-28 09:55:00,81.89,82.2,81.82,81.86,45898.0,81.89,82.2,81.82,81.86,45898.0
2022-09-28 10:00:00,81.87,82.46,81.86,81.87,70006.0,81.87,82.46,81.86,81.87,70006.0
2022-09-28 10:05:00,81.87,82.02,81.65,81.67,43428.0,81.87,82.02,81.65,81.67,43428.0
2022-09-28 10:10:00,81.6,81.83,81.55,81.8,47238.0,81.6,81.83,81.55,81.8,47238.0
2022-09-28 10:15:00,81.85,81.86,81.63,81.69,40550.0,81.85,81.86,81.63,81.69,40550.0
2022-09-28 10:20:00,81.73,82.1,81.73,81.98,52382.0,81.73,82.1,81.73,81.98,52382.0
2022-09-28 10:25:00,81.96,82.5,81.94,82.38,89406.0,81.96,82.5,81.94,82.38,89406.0
2022-09-28 10:30:00,82.45,82.56,82.27,82.56,92896.0,82.45,82.56,82.27,82.56,92896.0
2022-09-28 10:35:00,82.53,82.6,82.21,82.39,46536.0,82.53,82.6,82.21,82.39,46536.0
2022-09-28 10:40:00,82.41,82.44,82.25,82.3,43920.0,82.41,82.44,82.25,82.3,43920.0
2022-09-28 10:45:00,82.24,82.45,82.17,82.3,27428.0,82.24,82.45,82.17,82.3,27428.0
2022-09-28 10:50:00,82.27,82.3,82.04,82.2,27372.0,82.27,82.3,82.04,82.2,27372.0
2022-09-28 10:55:00,82.11,82.21,81.9,82.17,49614.0,82.11,82.21,81.9,82.17,49614.0
2022-09-28 11:00:00,82.14,82.42,82.1,82.3,17606.0,82.14,82.42,82.1,82.3,17606.0
2022-09-28 11:05:00,82.23,82.42,82.19,82.21,15566.0,82.23,82.42,82.19,82.21,15566.0
2022-09-28 11:10:00,82.22,82.39,82.18,82.31,12614.0,82.22,82.39,82.18,82.31,12614.0
2022-09-28 11:15:00,82.32,82.56,82.32,82.5,21634.0,82.32,82.56,82.32,82.5,21634.0
2022-09-28 11:20:00,82.57,82.71,82.57,82.68,36434.0,82.57,82.71,82.57,82.68,36434.0
2022-09-28 11:25:00,82.72,82.72,82.42,82.42,31692.0,82.72,82.72,82.42,82.42,31692.0
2022-09-28 11:30:00,82.45,82.5,82.29,82.42,18840.0,82.45,82.5,82.29,82.42,18840.0
2022-09-28 11:35:00,82.41,82.59,82.38,82.53,17312.0,82.41,82.59,82.38,82.53,17312.0
2022-09-28 11:40:00,82.53,82.53,82.39,82.49,14376.0,82.53,82.53,82.39,82.49,14376.0
2022-09-28 11:45:00,82.52,82.74,82.52,82.71,65696.0,82.52,82.74,82.52,82.71,65696.0
2022-09-28 11:50:00,82.68,82.92,82.67,82.91,134018.0,82.68,82.92,82.67,82.91,134018.0
2022-09-28 11:55:00,82.88,82.96,82.86,82.94,25894.0,82.88,82.96,82.86,82.94,25894.0
2022-09-28 12:00:00,82.95,83.08,82.9,83.08,176758.0,82.95,83.08,82.9,83.08,176758.0
2022-09-28 12:05:00,83.05,83.08,82.77,82.93,35306.0,83.05,83.08,82.77,82.93,35306.0
2022-09-28 12:10:00,82.92,83.16,82.88,83.13,56488.0,82.92,83.16,82.88,83.13,56488.0
2022-09-28 12:15:00,83.14,83.27,83.02,83.23,54758.0,83.14,83.27,83.02,83.23,54758.0
2022-09-28 12:20:00,83.22,83.22,82.96,83.02,66178.0,83.22,83.22,82.96,83.02,66178.0
2022-09-28 12:25:00,83.05,83.2,83.05,83.14,74794.0,83.05,83.2,83.05,83.14,74794.0
2022-09-28 12:30:00,83.13,83.17,82.96,83.06,59240.0,83.13,83.17,82.96,83.06,59240.0
2022-09-28 12:35:00,83.02,83.17,83.02,83.13,26858.0,83.02,83.17,83.02,83.13,26858.0
2022-09-28 12:40:00,83.1,83.22,83.08,83.22,13420.0,83.1,83.22,83.08,83.22,13420.0
2022-09-28 12:45:00,83.21,83.29,83.2,83.22,36340.0,83.21,83.29,83.2,83.22,36340.0
2022-09-28 12:50:00,83.21,83.23,83.08,83.2,33458.0,83.21,83.23,83.08,83.2,33458.0
2022-09-28 12:55:00,83.2,83.25,83.09,83.14,23290.0,83.2,83.25,83.09,83.14,23290.0
2022-09-28 13:00:00,83.13,83.14,82.91,83.03,14268.0,83.13,83.14,82.91,83.03,14268.0
2022-09-28 13:05:00,83.07,83.21,83.03,83.11,17460.0,83.07,83.21,83.03,83.11,17460.0
2022-09-28 13:10:00,83.17,83.2,82.97,82.98,11618.0,83.17,83.2,82.97,82.98,11618.0
2022-09-28 13:15:00,82.96,83.13,82.94,83.13,55696.0,82.96,83.13,82.94,83.13,55696.0
2022-09-28 13:20:00,83.13,83.13,83.04,83.13,30270.0,83.13,83.13,83.04,83.13,30270.0
2022-09-28 13:25:00,83.13,83.14,83.03,83.11,17104.0,83.13,83.14,83.03,83.11,17104.0
2022-09-28 13:30:00,83.11,83.32,83.11,83.25,13484.0,83.11,83.32,83.11,83.25,13484.0
2022-09-28 13:35:00,83.26,83.31,83.13,83.13,26024.0,83.26,83.31,83.13,83.13,26024.0
2022-09-28 13:40:00,83.13,83.2,83.06,83.06,22770.0,83.13,83.2,83.06,83.06,22770.0
2022-09-28 13:45:00,83.04,83.07,82.82,82.96,17508.0,83.04,83.07,82.82,82.96,17508.0
2022-09-28 13:50:00,82.95,82.96,82.83,82.92,19722.0,82.95,82.96,82.83,82.92,19722.0
2022-09-28 13:55:00,82.91,83.01,82.89,82.96,19926.0,82.91,83.01,82.89,82.96,19926.0
2022-09-28 14:00:00,82.96,83.09,82.92,82.95,24284.0,82.96,83.09,82.92,82.95,24284.0
2022-09-28 14:05:00,82.95,83.1,82.94,83.09,27668.0,82.95,83.1,82.94,83.09,27668.0
2022-09-28 14:10:00,83.1,83.11,83.05,83.11,25150.0,83.1,83.11,83.05,83.11,25150.0
2022-09-28 14:15:00,83.08,83.24,83.03,83.18,38712.0,83.08,83.24,83.03,83.18,38712.0
2022-09-28 14:20:00,83.15,83.21,83.12,83.17,14912.0,83.15,83.21,83.12,83.17,14912.0
2022-09-28 14:25:00,83.14,83.16,83.05,83.11,12626.0,83.14,83.16,83.05,83.11,12626.0
2022-09-28 14:30:00,83.16,83.23,83.11,83.19,18692.0,83.16,83.23,83.11,83.19,18692.0
2022-09-28 14:35:00,83.18,83.25,83.16,83.17,14590.0,83.18,83.25,83.16,83.17,14590.0
2022-09-28 14:40:00,83.15,83.2,83.04,83.14,49108.0,83.15,83.2,83.04,83.14,49108.0
2022-09-28 14:45:00,83.18,83.21,83.14,83.19,21460.0,83.18,83.21,83.14,83.19,21460.0
2022-09-28 14:50:00,83.21,83.22,83.12,83.14,21736.0,83.21,83.22,83.12,83.14,21736.0
2022-09-28 14:55:00,83.16,83.19,83.13,83.16,20596.0,83.16,83.19,83.13,83.16,20596.0
2022-09-28 15:00:00,83.14,83.47,83.14,83.47,38740.0,83.14,83.47,83.14,83.47,38740.0
2022-09-28 15:05:00,83.46,83.57,83.42,83.51,32956.0,83.46,83.57,83.42,83.51,32956.0
2022-09-28 15:10:00,83.51,83.58,83.49,83.5,20310.0,83.51,83.58,83.49,83.5,20310.0
2022-09-28 15:15:00,83.48,83.57,83.43,83.47,25950.0,83.48,83.57,83.43,83.47,25950.0
2022-09-28 15:20:00,83.47,83.58,83.47,83.55,85486.0,83.47,83.58,83.47,83.55,85486.0
2022-09-28 15:25:00,83.51,83.74,83.51,83.64,62360.0,83.51,83.74,83.51,83.64,62360.0
2022-09-28 15:30:00,83.65,83.78,83.59,83.64,65998.0,83.65,83.78,83.59,83.64,65998.0
2022-09-28 15:35:00,83.65,83.74,83.62,83.64,45686.0,83.65,83.74,83.62,83.64,45686.0
2022-09-28 15:40:00,83.65,83.71,83.57,83.65,58534.0,83.65,83.71,83.57,83.65,58534.0
2022-09-28 15:45:00,83.64,83.86,83.61,83.81,129922.0,83.64,83.86,83.61,83.81,129922.0
2022-09-28 15:50:00,83.81,83.81,83.56,83.73,129502.0,83.81,83.81,83.56,83.73,129502.0
2022-09-28 15:55:00,83.71,83.71,83.35,83.36,239722.0,83.71,83.71,83.35,83.36,239722.0
2022-09-29 09:30:00,82.35,83.39,82.28,82.75,152868.0,82.35,83.39,82.28,82.75,152868.0
2022-09-29 09:35:00,82.73,82.73,82.27,82.31,39996.0,82.73,82.73,82.27,82.31,39996.0
2022-09-29 09:40:00,82.27,82.27,81.69,81.72,70242.0,82.27,82.27,81.69,81.72,70242.0
2022-09-29 09:45:00,81.66,81.98,81.52,81.79,92166.0,81.66,81.98,81.52,81.79,92166.0
2022-09-29 09:50:00,81.82,82.0,81.74,81.83,56430.0,81.82,82.0,81.74,81.83,56430.0
2022-09-29 09:55:00,81.8,82.1,81.66,81.97,45478.0,81.8,82.1,81.66,81.97,45478.0
2022-09-29 10:00:00,81.94,82.07,81.33,81.45,61000.0,81.94,82.07,81.33,81.45,61000.0
2022-09-29 10:05:00,81.48,81.57,81.21,81.25,134524.0,81.48,81.57,81.21,81.25,134524.0
2022-09-29 10:10:00,81.2,81.33,80.92,81.03,74634.0,81.2,81.33,80.92,81.03,74634.0
2022-09-29 10:15:00,81.0,81.24,80.82,81.17,56892.0,81.0,81.24,80.82,81.17,56892.0
2022-09-29 10:20:00,81.2,81.73,81.2,81.73,40308.0,81.2,81.73,81.2,81.73,40308.0
2022-09-29 10:25:00,81.7,81.92,81.59,81.88,37510.0,81.7,81.92,81.59,81.88,37510.0
2022-09-29 10:30:00,81.88,81.88,81.49,81.64,32590.0,81.88,81.88,81.49,81.64,32590.0
2022-09-29 10:35:00,81.62,82.0,81.5,81.91,27526.0,81.62,82.0,81.5,81.91,27526.0
2022-09-29 10:40:00,81.89,82.12,81.85,81.87,37086.0,81.89,82.12,81.85,81.87,37086.0
2022-09-29 10:45:00,81.88,82.03,81.83,81.87,33552.0,81.88,82.03,81.83,81.87,33552.0
2022-09-29 10:50:00,81.91,82.11,81.73,81.92,73086.0,81.91,82.11,81.73,81.92,73086.0
2022-09-29 10:55:00,81.92,82.25,81.91,82.05,54064.0,81.92,82.25,81.91,82.05,54064.0
2022-09-29 11:00:00,82.02,82.23,81.98,82.08,27936.0,82.02,82.23,81.98,82.08,27936.0
2022-09-29 11:05:00,82.11,82.39,82.06,82.3,30628.0,82.11,82.39,82.06,82.3,30628.0
2022-09-29 11:10:00,82.31,82.38,82.07,82.09,28180.0,82.31,82.38,82.07,82.09,28180.0
2022-09-29 11:15:00,82.12,82.21,82.08,82.2,20694.0,82.12,82.21,82.08,82.2,20694.0
2022-09-29 11:20:00,82.16,82.16,81.98,82.01,19584.0,82.16,82.16,81.98,82.01,19584.0
2022-09-29 11:25:00,82.05,82.29,82.04,82.23,15554.0,82.05,82.29,82.04,82.23,15554.0
2022-09-29 11:30:00,82.26,82.43,82.23,82.36,24542.0,82.26,82.43,82.23,82.36,24542.0
2022-09-29 11:35:00,82.33,82.43,82.16,82.2,20884.0,82.33,82.43,82.16,82.2,20884.0
2022-09-29 11:40:00,82.19,82.27,82.08,82.11,52854.0,82.19,82.27,82.08,82.11,52854.0
2022-09-29 11:45:00,82.14,82.24,82.06,82.14,33032.0,82.14,82.24,82.06,82.14,33032.0
2022-09-29 11:50:00,82.13,82.24,82.08,82.19,35154.0,82.13,82.24,82.08,82.19,35154.0
2022-09-29 11:55:00,82.21,82.22,82.14,82.14,18754.0,82.21,82.22,82.14,82.14,18754.0
2022-09-29 12:00:00,82.16,82.36,82.13,82.36,15364.0,82.16,82.36,82.13,82.36,15364.0
2022-09-29 12:05:00,82.35,82.53,82.31,82.31,42674.0,82.35,82.53,82.31,82.31,42674.0
2022-09-29 12:10:00,82.29,82.29,82.05,82.05,19730.0,82.29,82.29,82.05,82.05,19730.0
2022-09-29 12:15:00,82.07,82.11,81.98,82.06,11400.0,82.07,82.11,81.98,82.06,11400.0
2022-09-29 12:20:00,82.06,82.15,81.98,82.11,16988.0,82.06,82.15,81.98,82.11,16988.0
2022-09-29 12:25:00,82.07,82.21,82.05,82.21,16272.0,82.07,82.21,82.05,82.21,16272.0
2022-09-29 12:30:00,82.19,82.35,82.16,82.35,17730.0,82.19,82.35,82.16,82.35,17730.0
2022-09-29 12:35:00,82.35,82.42,82.24,82.38,12756.0,82.35,82.42,82.24,82.38,12756.0
2022-09-29 12:40:00,82.39,82.55,82.31,82.51,22304.0,82.39,82.55,82.31,82.51,22304.0
2022-09-29 12:45:00,82.55,82.7,82.53,82.61,28672.0,82.55,82.7,82.53,82.61,28672.0
2022-09-29 12:50:00,82.61,82.76,82.57,82.73,21954.0,82.61,82.76,82.57,82.73,21954.0
2022-09-29 12:55:00,82.75,82.79,82.56,82.62,28614.0,82.75,82.79,82.56,82.62,28614.0
2022-09-29 13:00:00,82.6,82.6,82.4,82.54,78320.0,82.6,82.6,82.4,82.54,78320.0
2022-09-29 13:05:00,82.54,82.56,82.35,82.37,16200.0,82.54,82.56,82.35,82.37,16200.0
2022-09-29 13:10:00,82.4,82.64,82.39,82.64,21828.0,82.4,82.64,82.39,82.64,21828.0
2022-09-29 13:15:00,82.64,82.7,82.58,82.61,15018.0,82.64,82.7,82.58,82.61,15018.0
2022-09-29 13:20:00,82.63,82.64,82.54,82.56,18022.0,82.63,82.64,82.54,82.56,18022.0
2022-09-29 13:25:00,82.6,82.83,82.56,82.78,75394.0,82.6,82.83,82.56,82.78,75394.0
2022-09-29 13:30:00,82.79,82.95,82.67,82.93,139068.0,82.79,82.95,82.67,82.93,139068.0
2022-09-29 13:35:00,82.95,82.97,82.8,82.85,27784.0,82.95,82.97,82.8,82.85,27784.0
2022-09-29 13:40:00,82.85,82.85,82.64,82.66,20082.0,82.85,82.85,82.64,82.66,20082.0
2022-09-29 13:45:00,82.66,82.68,82.56,82.56,14028.0,82.66,82.68,82.56,82.56,14028.0
2022-09-29 13:50:00,82.59,82.62,82.33,82.35,41978.0,82.59,82.62,82.33,82.35,41978.0
2022-09-29 13:55:00,82.29,82.38,82.19,82.22,42358.0,82.29,82.38,82.19,82.22,42358.0
2022-09-29 14:00:00,82.22,82.24,82.11,82.17,25776.0,82.22,82.24,82.11,82.17,25776.0
2022-09-29 14:05:00,82.19,82.33,82.16,82.22,23286.0,82.19,82.33,82.16,82.22,23286.0
2022-09-29 14:10:00,82.23,82.28,82.17,82.26,10278.0,82.23,82.28,82.17,82.26,10278.0
2022-09-29 14:15:00,82.27,82.29,81.99,81.99,23794.0,82.27,82.29,81.99,81.99,23794.0
2022-09-29 14:20:00,81.99,82.03,81.94,81.98,16182.0,81.99,82.03,81.94,81.98,16182.0
2022-09-29 14:25:00,81.96,82.17,81.96,82.14,17554.0,81.96,82.17,81.96,82.14,17554.0
2022-09-29 14:30:00,82.14,82.14,81.98,82.0,13516.0,82.14,82.14,81.98,82.0,13516.0
2022-09-29 14:35:00,81.97,82.34,81.97,82.2,52776.0,81.97,82.34,81.97,82.2,52776.0
2022-09-29 14:40:00,82.22,82.22,82.12,82.12,16902.0,82.22,82.22,82.12,82.12,16902.0
2022-09-29 14:45:00,82.15,82.24,82.08,82.09,38072.0,82.15,82.24,82.08,82.09,38072.0
2022-09-29 14:50:00,82.08,82.08,81.89,81.98,25752.0,82.08,82.08,81.89,81.98,25752.0
2022-09-29 14:55:00,81.98,82.02,81.94,81.95,23134.0,81.98,82.02,81.94,81.95,23134.0
2022-09-29 15:00:00,81.99,82.24,81.98,82.22,53846.0,81.99,82.24,81.98,82.22,53846.0
2022-09-29 15:05:00,82.23,82.3,82.16,82.23,25320.0,82.23,82.3,82.16,82.23,25320.0
2022-09-29 15:10:00,82.26,82.45,82.24,82.39,42972.0,82.26,82.45,82.24,82.39,42972.0
2022-09-29 15:15:00,82.39,82.48,82.29,82.44,23974.0,82.39,82.48,82.29,82.44,23974.0
2022-09-29 15:20:00,82.42,82.51,82.35,82.4,53614.0,82.42,82.51,82.35,82.4,53614.0
2022-09-29 15:25:00,82.38,82.39,82.25,82.32,29602.0,82.38,82.39,82.25,82.32,29602.0
2022-09-29 15:30:00,82.33,82.55,82.32,82.48,44394.0,82.33,82.55,82.32,82.48,44394.0
2022-09-29 15:35:00,82.46,82.75,82.42,82.66,49686.0,82.46,82.75,82.42,82.66,49686.0
2022-09-29 15:40:00,82.66,82.66,82.42,82.54,38898.0,82.66,82.66,82.42,82.54,38898.0
2022-09-29 15:45:00,82.55,82.7,82.52,82.67,42934.0,82.55,82.7,82.52,82.67,42934.0
2022-09-29 15:50:00,82.7,82.87,82.7,82.82,81774.0,82.7,82.87,82.7,82.82,81774.0
2022-09-29 15:55:00,82.81,82.88,82.71,82.8,262490.0,82.81,82.88,82.71,82.8,262490.0
2022-09-30 09:30:00,82.35,83.14,82.29,82.86,89488.0,82.35,83.14,82.29,82.86,89488.0
2022-09-30 09:35:00,82.87,83.0,82.47,82.95,34844.0,82.87,83.0,82.47,82.95,34844.0
2022-09-30 09:40:00,82.97,83.6,82.72,83.19,59202.0,82.97,83.6,82.72,83.19,59202.0
2022-09-30 09:45:00,83.29,83.45,83.12,83.38,32272.0,83.29,83.45,83.12,83.38,32272.0
2022-09-30 09:50:00,83.38,83.38,83.1,83.25,35888.0,83.38,83.38,83.1,83.25,35888.0
2022-09-30 09:55:00,83.29,83.5,83.13,83.19,57532.0,83.29,83.5,83.13,83.19,57532.0
2022-09-30 10:00:00,83.28,83.34,82.82,83.16,34528.0,83.28,83.34,82.82,83.16,34528.0
2022-09-30 10:05:00,83.11,83.16,82.88,83.0,18478.0,83.11,83.16,82.88,83.0,18478.0
2022-09-30 10:10:00,83.01,83.2,82.82,83.0,16370.0,83.01,83.2,82.82,83.0,16370.0
2022-09-30 10:15:00,83.01,83.14,82.77,83.08,27398.0,83.01,83.14,82.77,83.08,27398.0
2022-09-30 10:20:00,83.02,83.14,82.89,83.1,41434.0,83.02,83.14,82.89,83.1,41434.0
2022-09-30 10:25:00,83.13,83.26,82.91,83.2,49246.0,83.13,83.26,82.91,83.2,49246.0
2022-09-30 10:30:00,83.15,83.57,83.01,83.52,113366.0,83.15,83.57,83.01,83.52,113366.0
2022-09-30 10:35:00,83.52,83.94,83.48,83.82,96662.0,83.52,83.94,83.48,83.82,96662.0
2022-09-30 10:40:00,83.76,83.76,83.42,83.45,24884.0,83.76,83.76,83.42,83.45,24884.0
2022-09-30 10:45:00,83.47,83.54,83.18,83.27,19856.0,83.47,83.54,83.18,83.27,19856.0
2022-09-30 10:50:00,83.34,83.5,83.18,83.36,23398.0,83.34,83.5,83.18,83.36,23398.0
2022-09-30 10:55:00,83.33,83.64,83.26,83.58,45830.0,83.33,83.64,83.26,83.58,45830.0
2022-09-30 11:00:00,83.66,83.78,83.39,83.64,25216.0,83.66,83.78,83.39,83.64,25216.0
2022-09-30 11:05:00,83.57,83.85,83.52,83.77,30744.0,83.57,83.85,83.52,83.77,30744.0
2022-09-30 11:10:00,83.8,83.81,83.54,83.54,36614.0,83.8,83.81,83.54,83.54,36614.0
2022-09-30 11:15:00,83.55,83.67,83.44,83.46,32952.0,83.55,83.67,83.44,83.46,32952.0
2022-09-30 11:20:00,83.43,83.56,83.24,83.38,47874.0,83.43,83.56,83.24,83.38,47874.0
2022-09-30 11:25:00,83.34,83.44,83.22,83.28,35176.0,83.34,83.44,83.22,83.28,35176.0
2022-09-30 11:30:00,83.25,83.41,83.01,83.23,26708.0,83.25,83.41,83.01,83.23,26708.0
2022-09-30 11:35:00,83.23,83.29,83.11,83.15,20866.0,83.23,83.29,83.11,83.15,20866.0
2022-09-30 11:40:00,83.17,83.19,82.89,82.99,29438.0,83.17,83.19,82.89,82.99,29438.0
2022-09-30 11:45:00,82.95,83.27,82.95,83.14,18506.0,82.95,83.27,82.95,83.14,18506.0
2022-09-30 11:50:00,83.11,83.16,83.04,83.04,11960.0,83.11,83.16,83.04,83.04,11960.0
2022-09-30 11:55:00,83.05,83.2,83.04,83.11,14348.0,83.05,83.2,83.04,83.11,14348.0
2022-09-30 12:00:00,83.1,83.1,82.81,82.93,25582.0,83.1,83.1,82.81,82.93,25582.0
2022-09-30 12:05:00,82.95,83.0,82.89,82.94,24464.0,82.95,83.0,82.89,82.94,24464.0
2022-09-30 12:10:00,82.93,83.08,82.86,83.0,19476.0,82.93,83.08,82.86,83.0,19476.0
2022-09-30 12:15:00,82.98,83.13,82.98,83.11,17096.0,82.98,83.13,82.98,83.11,17096.0
2022-09-30 12:20:00,83.08,83.14,82.83,83.12,29280.0,83.08,83.14,82.83,83.12,29280.0
2022-09-30 12:25:00,83.08,83.2,83.04,83.14,13274.0,83.08,83.2,83.04,83.14,13274.0
2022-09-30 12:30:00,83.16,83.3,83.06,83.24,26718.0,83.16,83.3,83.06,83.24,26718.0
2022-09-30 12:35:00,83.26,83.48,83.24,83.42,27924.0,83.26,83.48,83.24,83.42,27924.0
2022-09-30 12:40:00,83.39,83.42,83.3,83.38,17198.0,83.39,83.42,83.3,83.38,17198.0
2022-09-30 12:45:00,83.39,83.48,83.31,83.48,9090.0,83.39,83.48,83.31,83.48,9090.0
2022-09-30 12:50:00,83.48,83.5,83.31,83.36,11170.0,83.48,83.5,83.31,83.36,11170.0
2022-09-30 12:55:00,83.38,83.4,83.23,83.3,13408.0,83.38,83.4,83.23,83.3,13408.0
2022-09-30 13:00:00,83.27,83.27,83.05,83.16,22432.0,83.27,83.27,83.05,83.16,22432.0
2022-09-30 13:05:00,83.18,83.3,83.17,83.25,11142.0,83.18,83.3,83.17,83.25,11142.0
2022-09-30 13:10:00,83.31,83.35,83.08,83.11,23262.0,83.31,83.35,83.08,83.11,23262.0
2022-09-30 13:15:00,83.11,83.2,83.02,83.06,10276.0,83.11,83.2,83.02,83.06,10276.0
2022-09-30 13:20:00,83.08,83.19,83.04,83.04,10068.0,83.08,83.19,83.04,83.04,10068.0
2022-09-30 13:25:00,83.05,83.23,83.02,83.22,7052.0,83.05,83.23,83.02,83.22,7052.0
2022-09-30 13:30:00,83.21,83.26,83.03,83.03,13508.0,83.21,83.26,83.03,83.03,13508.0
2022-09-30 13:35:00,83.0,83.0,82.72,82.75,14760.0,83.0,83.0,82.72,82.75,14760.0
2022-09-30 13:40:00,82.72,82.74,82.63,82.69,21452.0,82.72,82.74,82.63,82.69,21452.0
2022-09-30 13:45:00,82.67,82.69,82.58,82.58,11004.0,82.67,82.69,82.58,82.58,11004.0
2022-09-30 13:50:00,82.6,82.67,82.45,82.59,45044.0,82.6,82.67,82.45,82.59,45044.0
2022-09-30 13:55:00,82.6,82.72,82.58,82.58,10978.0,82.6,82.72,82.58,82.58,10978.0
2022-09-30 14:00:00,82.58,82.71,82.55,82.66,25106.0,82.58,82.71,82.55,82.66,25106.0
2022-09-30 14:05:00,82.7,82.82,82.6,82.81,22396.0,82.7,82.82,82.6,82.81,22396.0
2022-09-30 14:10:00,82.85,82.89,82.77,82.8,20654.0,82.85,82.89,82.77,82.8,20654.0
2022-09-30 14:15:00,82.76,82.88,82.63,82.63,34680.0,82.76,82.88,82.63,82.63,34680.0
2022-09-30 14:20:00,82.61,82.75,82.58,82.72,11746.0,82.61,82.75,82.58,82.72,11746.0
2022-09-30 14:25:00,82.64,82.67,82.56,82.67,20274.0,82.64,82.67,82.56,82.67,20274.0
2022-09-30 14:30:00,82.7,82.89,82.64,82.89,29140.0,82.7,82.89,82.64,82.89,29140.0
2022-09-30 14:35:00,82.83,82.86,82.68,82.75,14618.0,82.83,82.86,82.68,82.75,14618.0
2022-09-30 14:40:00,82.75,82.75,82.53,82.6,19272.0,82.75,82.75,82.53,82.6,19272.0
2022-09-30 14:45:00,82.64,82.64,82.42,82.55,39238.0,82.64,82.64,82.42,82.55,39238.0
2022-09-30 14:50:00,82.57,82.61,82.44,82.52,17080.0,82.57,82.61,82.44,82.52,17080.0
2022-09-30 14:55:00,82.5,82.5,82.35,82.39,27810.0,82.5,82.5,82.35,82.39,27810.0
2022-09-30 15:00:00,82.37,82.74,82.3,82.65,25828.0,82.37,82.74,82.3,82.65,25828.0
2022-09-30 15:05:00,82.65,82.7,82.47,82.47,13300.0,82.65,82.7,82.47,82.47,13300.0
2022-09-30 15:10:00,82.5,82.62,82.35,82.35,16508.0,82.5,82.62,82.35,82.35,16508.0
2022-09-30 15:15:00,82.31,82.49,82.3,82.42,38370.0,82.31,82.49,82.3,82.42,38370.0
2022-09-30 15:20:00,82.39,82.47,82.26,82.42,28152.0,82.39,82.47,82.26,82.42,28152.0
2022-09-30 15:25:00,82.39,82.65,82.18,82.64,56328.0,82.39,82.65,82.18,82.64,56328.0
2022-09-30 15:30:00,82.65,82.78,82.44,82.49,57640.0,82.65,82.78,82.44,82.49,57640.0
2022-09-30 15:35:00,82.48,82.49,82.3,82.39,44906.0,82.48,82.49,82.3,82.39,44906.0
2022-09-30 15:40:00,82.37,82.49,82.21,82.27,59420.0,82.37,82.49,82.21,82.27,59420.0
2022-09-30 15:45:00,82.27,82.44,82.21,82.32,75220.0,82.27,82.44,82.21,82.32,75220.0
2022-09-30 15:50:00,82.33,82.33,81.96,82.14,153532.0,82.33,82.33,81.96,82.14,153532.0
2022-09-30 15:55:00,82.16,82.33,81.86,81.89,476400.0,82.16,82.33,81.86,81.89,476400.0
2022-10-03 09:30:00,83.0,83.74,82.78,83.19,170452.0,83.0,83.74,82.78,83.19,170452.0
2022-10-03 09:35:00,83.32,83.63,83.09,83.39,60478.0,83.32,83.63,83.09,83.39,60478.0
2022-10-03 09:40:00,83.33,84.48,83.06,84.35,215556.0,83.33,84.48,83.06,84.35,215556.0
2022-10-03 09:45:00,84.44,84.95,84.29,84.75,90358.0,84.44,84.95,84.29,84.75,90358.0
2022-10-03 09:50:00,84.74,84.77,84.06,84.19,108770.0,84.74,84.77,84.06,84.19,108770.0
2022-10-03 09:55:00,84.13,84.13,83.78,83.85,87816.0,84.13,84.13,83.78,83.85,87816.0
2022-10-03 10:00:00,83.89,84.53,83.89,84.35,66358.0,83.89,84.53,83.89,84.35,66358.0
2022-10-03 10:05:00,84.31,84.4,83.99,84.1,63240.0,84.31,84.4,83.99,84.1,63240.0
2022-10-03 10:10:00,84.05,84.14,83.46,83.52,125814.0,84.05,84.14,83.46,83.52,125814.0
2022-10-03 10:15:00,83.47,83.59,83.11,83.34,151626.0,83.47,83.59,83.11,83.34,151626.0
2022-10-03 10:20:00,83.44,83.58,83.06,83.58,50356.0,83.44,83.58,83.06,83.58,50356.0
2022-10-03 10:25:00,83.63,84.17,83.57,84.1,60668.0,83.63,84.17,83.57,84.1,60668.0
2022-10-03 10:30:00,84.11,84.25,83.98,84.11,54846.0,84.11,84.25,83.98,84.11,54846.0
2022-10-03 10:35:00,84.16,84.23,83.82,83.92,48164.0,84.16,84.23,83.82,83.92,48164.0
2022-10-03 10:40:00,84.05,84.13,83.85,84.01,59638.0,84.05,84.13,83.85,84.01,59638.0
2022-10-03 10:45:00,84.07,84.16,83.75,83.83,61192.0,84.07,84.16,83.75,83.83,61192.0
2022-10-03 10:50:00,83.83,83.83,83.36,83.76,48538.0,83.83,83.83,83.36,83.76,48538.0
2022-10-03 10:55:00,83.65,83.81,83.63,83.78,29748.0,83.65,83.81,83.63,83.78,29748.0
2022-10-03 11:00:00,83.83,83.83,83.52,83.81,25306.0,83.83,83.83,83.52,83.81,25306.0
2022-10-03 11:05:00,83.81,83.83,83.58,83.76,49328.0,83.81,83.83,83.58,83.76,49328.0
2022-10-03 11:10:00,83.81,83.99,83.72,83.87,33190.0,83.81,83.99,83.72,83.87,33190.0
2022-10-03 11:15:00,83.85,83.92,83.73,83.78,35130.0,83.85,83.92,83.73,83.78,35130.0
2022-10-03 11:20:00,83.73,83.95,83.71,83.75,22926.0,83.73,83.95,83.71,83.75,22926.0
2022-10-03 11:25:00,83.76,83.81,83.58,83.66,47520.0,83.76,83.81,83.58,83.66,47520.0
2022-10-03 11:30:00,83.69,83.92,83.64,83.64,37554.0,83.69,83.92,83.64,83.64,37554.0
2022-10-03 11:35:00,83.67,83.67,83.49,83.57,22294.0,83.67,83.67,83.49,83.57,22294.0
2022-10-03 11:40:00,83.59,83.59,83.3,83.3,33378.0,83.59,83.59,83.3,83.3,33378.0
2022-10-03 11:45:00,83.28,83.36,83.17,83.32,41442.0,83.28,83.36,83.17,83.32,41442.0
2022-10-03 11:50:00,83.3,83.33,83.12,83.23,33516.0,83.3,83.33,83.12,83.23,33516.0
2022-10-03 11:55:00,83.21,83.36,83.06,83.33,47220.0,83.21,83.36,83.06,83.33,47220.0
2022-10-03 12:00:00,83.27,83.49,83.26,83.39,36490.0,83.27,83.49,83.26,83.39,36490.0
2022-10-03 12:05:00,83.41,83.56,83.29,83.5,24940.0,83.41,83.56,83.29,83.5,24940.0
2022-10-03 12:10:00,83.5,83.56,83.33,83.36,33732.0,83.5,83.56,83.33,83.36,33732.0
2022-10-03 12:15:00,83.35,83.41,83.25,83.32,25952.0,83.35,83.41,83.25,83.32,25952.0
2022-10-03 12:20:00,83.36,83.41,83.16,83.38,32216.0,83.36,83.41,83.16,83.38,32216.0
2022-10-03 12:25:00,83.42,83.47,83.21,83.23,16548.0,83.42,83.47,83.21,83.23,16548.0
2022-10-03 12:30:00,83.27,83.41,83.2,83.39,19474.0,83.27,83.41,83.2,83.39,19474.0
2022-10-03 12:35:00,83.43,83.49,83.25,83.32,22140.0,83.43,83.49,83.25,83.32,22140.0
2022-10-03 12:40:00,83.39,83.39,83.25,83.38,18052.0,83.39,83.39,83.25,83.38,18052.0
2022-10-03 12:45:00,83.36,83.41,83.22,83.24,18320.0,83.36,83.41,83.22,83.24,18320.0
2022-10-03 12:50:00,83.22,83.28,82.98,83.24,45236.0,83.22,83.28,82.98,83.24,45236.0
2022-10-03 12:55:00,83.28,83.45,83.14,83.42,25932.0,83.28,83.45,83.14,83.42,25932.0
2022-10-03 13:00:00,83.44,83.6,83.39,83.53,22818.0,83.44,83.6,83.39,83.53,22818.0
2022-10-03 13:05:00,83.53,83.58,83.33,83.53,29952.0,83.53,83.58,83.33,83.53,29952.0
2022-10-03 13:10:00,83.56,83.64,83.49,83.64,37994.0,83.56,83.64,83.49,83.64,37994.0
2022-10-03 13:15:00,83.65,83.82,83.61,83.67,34320.0,83.65,83.82,83.61,83.67,34320.0
2022-10-03 13:20:00,83.64,83.85,83.62,83.78,16774.0,83.64,83.85,83.62,83.78,16774.0
2022-10-03 13:25:00,83.76,83.98,83.76,83.95,37836.0,83.76,83.98,83.76,83.95,37836.0
2022-10-03 13:30:00,83.96,84.2,83.96,84.19,26556.0,83.96,84.2,83.96,84.19,26556.0
2022-10-03 13:35:00,84.17,84.24,84.04,84.05,28992.0,84.17,84.24,84.04,84.05,28992.0
2022-10-03 13:40:00,84.05,84.21,84.05,84.21,31116.0,84.05,84.21,84.05,84.21,31116.0
2022-10-03 13:45:00,84.19,84.3,84.11,84.2,33456.0,84.19,84.3,84.11,84.2,33456.0
2022-10-03 13:50:00,84.17,84.29,84.1,84.19,45520.0,84.17,84.29,84.1,84.19,45520.0
2022-10-03 13:55:00,84.16,84.31,84.14,84.29,28482.0,84.16,84.31,84.14,84.29,28482.0
2022-10-03 14:00:00,84.29,84.41,84.27,84.41,28490.0,84.29,84.41,84.27,84.41,28490.0
2022-10-03 14:05:00,84.43,84.55,84.33,84.5,62166.0,84.43,84.55,84.33,84.5,62166.0
2022-10-03 14:10:00,84.53,84.71,84.47,84.64,63844.0,84.53,84.71,84.47,84.64,63844.0
2022-10-03 14:15:00,84.64,84.85,84.63,84.75,87070.0,84.64,84.85,84.63,84.75,87070.0
2022-10-03 14:20:00,84.79,84.92,84.69,84.85,50712.0,84.79,84.92,84.69,84.85,50712.0
2022-10-03 14:25:00,84.85,85.07,84.82,85.06,120100.0,84.85,85.07,84.82,85.06,120100.0
2022-10-03 14:30:00,85.04,85.2,84.98,85.15,54166.0,85.04,85.2,84.98,85.15,54166.0
2022-10-03 14:35:00,85.15,85.28,85.05,85.24,127720.0,85.15,85.28,85.05,85.24,127720.0
2022-10-03 14:40:00,85.24,85.35,85.14,85.35,48772.0,85.24,85.35,85.14,85.35,48772.0
2022-10-03 14:45:00,85.35,85.37,85.23,85.33,49826.0,85.35,85.37,85.23,85.33,49826.0
2022-10-03 14:50:00,85.32,85.4,85.23,85.3,38580.0,85.32,85.4,85.23,85.3,38580.0
2022-10-03 14:55:00,85.28,85.36,85.17,85.25,56910.0,85.28,85.36,85.17,85.25,56910.0
2022-10-03 15:00:00,85.25,85.31,85.16,85.18,40092.0,85.25,85.31,85.16,85.18,40092.0
2022-10-03 15:05:00,85.18,85.38,85.16,85.29,46966.0,85.18,85.38,85.16,85.29,46966.0
2022-10-03 15:10:00,85.31,85.39,85.21,85.31,52966.0,85.31,85.39,85.21,85.31,52966.0
2022-10-03 15:15:00,85.28,85.29,85.04,85.14,44528.0,85.28,85.29,85.04,85.14,44528.0
2022-10-03 15:20:00,85.11,85.32,85.08,85.29,58196.0,85.11,85.32,85.08,85.29,58196.0
2022-10-03 15:25:00,85.3,85.43,85.23,85.42,63164.0,85.3,85.43,85.23,85.42,63164.0
2022-10-03 15:30:00,85.41,85.48,85.2,85.25,85056.0,85.41,85.48,85.2,85.25,85056.0
2022-10-03 15:35:00,85.25,85.27,85.1,85.21,72774.0,85.25,85.27,85.1,85.21,72774.0
2022-10-03 15:40:00,85.21,85.21,84.97,85.13,80382.0,85.21,85.21,84.97,85.13,80382.0
2022-10-03 15:45:00,85.12,85.21,84.95,84.97,106248.0,85.12,85.21,84.95,84.97,106248.0
2022-10-03 15:50:00,84.98,85.08,84.81,85.03,209652.0,84.98,85.08,84.81,85.03,209652.0
2022-10-03 15:55:00,85.03,85.08,84.77,84.85,430226.0,85.03,85.08,84.77,84.85,430226.0
2022-10-04 09:30:00,86.64,87.73,86.64,87.72,328926.0,86.64,87.73,86.64,87.72,328926.0
2022-10-04 09:35:00,87.68,87.73,87.13,87.44,83316.0,87.68,87.73,87.13,87.44,83316.0
2022-10-04 09:40:00,87.38,87.38,86.58,86.89,70540.0,87.38,87.38,86.58,86.89,70540.0
2022-10-04 09:45:00,86.86,86.88,86.33,86.37,70866.0,86.86,86.88,86.33,86.37,70866.0
2022-10-04 09:50:00,86.33,87.19,86.31,87.19,85748.0,86.33,87.19,86.31,87.19,85748.0
2022-10-04 09:55:00,87.19,87.35,86.9,87.22,62510.0,87.19,87.35,86.9,87.22,62510.0
2022-10-04 10:00:00,87.31,87.4,86.98,87.36,108286.0,87.31,87.4,86.98,87.36,108286.0
2022-10-04 10:05:00,87.36,87.45,86.93,87.13,66996.0,87.36,87.45,86.93,87.13,66996.0
2022-10-04 10:10:00,87.1,87.51,87.07,87.23,72088.0,87.1,87.51,87.07,87.23,72088.0
2022-10-04 10:15:00,87.27,87.28,86.92,86.96,60814.0,87.27,87.28,86.92,86.96,60814.0
2022-10-04 10:20:00,86.96,87.21,86.81,86.98,73158.0,86.96,87.21,86.81,86.98,73158.0
2022-10-04 10:25:00,86.97,87.13,86.87,86.91,68326.0,86.97,87.13,86.87,86.91,68326.0
2022-10-04 10:30:00,86.88,87.2,86.82,87.13,43836.0,86.88,87.2,86.82,87.13,43836.0
2022-10-04 10:35:00,87.2,87.27,86.99,87.06,96380.0,87.2,87.27,86.99,87.06,96380.0
2022-10-04 10:40:00,87.11,87.2,86.92,87.09,86280.0,87.11,87.2,86.92,87.09,86280.0
2022-10-04 10:45:00,87.01,87.14,86.83,87.11,50628.0,87.01,87.14,86.83,87.11,50628.0
2022-10-04 10:50:00,87.1,87.45,87.08,87.26,76430.0,87.1,87.45,87.08,87.26,76430.0
2022-10-04 10:55:00,87.27,87.52,87.27,87.39,59108.0,87.27,87.52,87.27,87.39,59108.0
2022-10-04 11:00:00,87.43,87.46,87.06,87.11,28130.0,87.43,87.46,87.06,87.11,28130.0
2022-10-04 11:05:00,87.1,87.3,87.1,87.19,38256.0,87.1,87.3,87.1,87.19,38256.0
2022-10-04 11:10:00,87.22,87.24,86.92,87.07,75252.0,87.22,87.24,86.92,87.07,75252.0
2022-10-04 11:15:00,87.03,87.17,86.92,87.08,57232.0,87.03,87.17,86.92,87.08,57232.0
2022-10-04 11:20:00,87.08,87.28,87.04,87.21,63496.0,87.08,87.28,87.04,87.21,63496.0
2022-10-04 11:25:00,87.17,87.26,87.08,87.21,46494.0,87.17,87.26,87.08,87.21,46494.0
2022-10-04 11:30:00,87.2,87.31,86.96,87.08,28734.0,87.2,87.31,86.96,87.08,28734.0
2022-10-04 11:35:00,87.11,87.17,86.98,87.04,62208.0,87.11,87.17,86.98,87.04,62208.0
2022-10-04 11:40:00,87.03,87.06,86.85,87.04,42916.0,87.03,87.06,86.85,87.04,42916.0
2022-10-04 11:45:00,87.06,87.08,86.93,87.0,41222.0,87.06,87.08,86.93,87.0,41222.0
2022-10-04 11:50:00,87.0,87.08,86.9,87.01,27376.0,87.0,87.08,86.9,87.01,27376.0
2022-10-04 11:55:00,87.02,87.12,86.89,87.09,47082.0,87.02,87.12,86.89,87.09,47082.0
2022-10-04 12:00:00,87.14,87.27,87.1,87.25,25300.0,87.14,87.27,87.1,87.25,25300.0
2022-10-04 12:05:00,87.24,87.26,87.03,87.15,35754.0,87.24,87.26,87.03,87.15,35754.0
2022-10-04 12:10:00,87.11,87.19,87.09,87.11,25692.0,87.11,87.19,87.09,87.11,25692.0
2022-10-04 12:15:00,87.15,87.2,87.08,87.16,16100.0,87.15,87.2,87.08,87.16,16100.0
2022-10-04 12:20:00,87.18,87.21,87.05,87.09,22386.0,87.18,87.21,87.05,87.09,22386.0
2022-10-04 12:25:00,87.08,87.28,87.06,87.16,53122.0,87.08,87.28,87.06,87.16,53122.0
2022-10-04 12:30:00,87.17,87.27,87.14,87.27,16952.0,87.17,87.27,87.14,87.27,16952.0
2022-10-04 12:35:00,87.22,87.26,87.17,87.24,14818.0,87.22,87.26,87.17,87.24,14818.0
2022-10-04 12:40:00,87.25,87.26,87.11,87.16,18804.0,87.25,87.26,87.11,87.16,18804.0
2022-10-04 12:45:00,87.16,87.17,86.96,87.0,20522.0,87.16,87.17,86.96,87.0,20522.0
2022-10-04 12:50:00,86.96,86.98,86.72,86.76,22862.0,86.96,86.98,86.72,86.76,22862.0
2022-10-04 12:55:00,86.73,86.82,86.71,86.82,12476.0,86.73,86.82,86.71,86.82,12476.0
2022-10-04 13:00:00,86.78,86.88,86.73,86.83,20378.0,86.78,86.88,86.73,86.83,20378.0
2022-10-04 13:05:00,86.79,86.82,86.57,86.67,18662.0,86.79,86.82,86.57,86.67,18662.0
2022-10-04 13:10:00,86.67,86.75,86.52,86.54,13496.0,86.67,86.75,86.52,86.54,13496.0
2022-10-04 13:15:00,86.53,86.54,86.32,86.32,97366.0,86.53,86.54,86.32,86.32,97366.0
2022-10-04 13:20:00,86.33,86.49,86.25,86.45,64528.0,86.33,86.49,86.25,86.45,64528.0
2022-10-04 13:25:00,86.47,86.75,86.47,86.69,22606.0,86.47,86.75,86.47,86.69,22606.0
2022-10-04 13:30:00,86.68,86.97,86.67,86.9,28606.0,86.68,86.97,86.67,86.9,28606.0
2022-10-04 13:35:00,86.96,87.06,86.9,87.03,54916.0,86.96,87.06,86.9,87.03,54916.0
2022-10-04 13:40:00,87.03,87.22,87.01,87.19,42270.0,87.03,87.22,87.01,87.19,42270.0
2022-10-04 13:45:00,87.19,87.27,87.13,87.25,31254.0,87.19,87.27,87.13,87.25,31254.0
2022-10-04 13:50:00,87.24,87.27,87.14,87.26,28666.0,87.24,87.27,87.14,87.26,28666.0
2022-10-04 13:55:00,87.25,87.27,87.14,87.17,15404.0,87.25,87.27,87.14,87.17,15404.0
2022-10-04 14:00:00,87.19,87.3,87.17,87.22,26752.0,87.19,87.3,87.17,87.22,26752.0
2022-10-04 14:05:00,87.22,87.28,87.17,87.19,30278.0,87.22,87.28,87.17,87.19,30278.0
2022-10-04 14:10:00,87.2,87.28,87.08,87.12,20476.0,87.2,87.28,87.08,87.12,20476.0
2022-10-04 14:15:00,87.11,87.23,87.08,87.13,13672.0,87.11,87.23,87.08,87.13,13672.0
2022-10-04 14:20:00,87.13,87.25,87.13,87.22,24108.0,87.13,87.25,87.13,87.22,24108.0
2022-10-04 14:25:00,87.22,87.28,87.04,87.04,18410.0,87.22,87.28,87.04,87.04,18410.0
2022-10-04 14:30:00,87.04,87.22,87.04,87.15,20018.0,87.04,87.22,87.04,87.15,20018.0
2022-10-04 14:35:00,87.13,87.2,87.11,87.14,15966.0,87.13,87.2,87.11,87.14,15966.0
2022-10-04 14:40:00,87.14,87.21,87.09,87.14,13632.0,87.14,87.21,87.09,87.14,13632.0
2022-10-04 14:45:00,87.17,87.28,87.12,87.22,18954.0,87.17,87.28,87.12,87.22,18954.0
2022-10-04 14:50:00,87.24,87.32,87.23,87.24,17942.0,87.24,87.32,87.23,87.24,17942.0
2022-10-04 14:55:00,87.24,87.27,87.17,87.21,24962.0,87.24,87.27,87.17,87.21,24962.0
2022-10-04 15:00:00,87.21,87.28,87.14,87.18,62336.0,87.21,87.28,87.14,87.18,62336.0
2022-10-04 15:05:00,87.18,87.19,87.07,87.11,38780.0,87.18,87.19,87.07,87.11,38780.0
2022-10-04 15:10:00,87.1,87.16,86.92,87.1,63130.0,87.1,87.16,86.92,87.1,63130.0
2022-10-04 15:15:00,87.11,87.17,87.02,87.03,21958.0,87.11,87.17,87.02,87.03,21958.0
2022-10-04 15:20:00,87.05,87.05,86.78,86.89,34606.0,87.05,87.05,86.78,86.89,34606.0
2022-10-04 15:25:00,86.86,86.98,86.83,86.89,35828.0,86.86,86.98,86.83,86.89,35828.0
2022-10-04 15:30:00,86.86,86.89,86.7,86.83,56854.0,86.86,86.89,86.7,86.83,56854.0
2022-10-04 15:35:00,86.85,87.0,86.75,86.82,57084.0,86.85,87.0,86.75,86.82,57084.0
2022-10-04 15:40:00,86.84,86.93,86.7,86.77,62840.0,86.84,86.93,86.7,86.77,62840.0
2022-10-04 15:45:00,86.76,86.77,86.65,86.7,69824.0,86.76,86.77,86.65,86.7,69824.0
2022-10-04 15:50:00,86.71,86.83,86.64,86.8,156906.0,86.71,86.83,86.64,86.8,156906.0
2022-10-04 15:55:00,86.81,87.0,86.76,86.92,385208.0,86.81,87.0,86.76,86.92,385208.0
2022-10-05 09:30:00,85.39,86.81,85.25,86.81,137184.0,85.39,86.81,85.25,86.81,137184.0
2022-10-05 09:35:00,86.82,86.83,86.15,86.24,75734.0,86.82,86.83,86.15,86.24,75734.0
2022-10-05 09:40:00,86.2,86.53,86.14,86.31,15836.0,86.2,86.53,86.14,86.31,15836.0
2022-10-05 09:45:00,86.17,86.61,86.16,86.56,34692.0,86.17,86.61,86.16,86.56,34692.0
2022-10-05 09:50:00,86.41,86.64,86.25,86.26,17978.0,86.41,86.64,86.25,86.26,17978.0
2022-10-05 09:55:00,86.33,86.5,86.33,86.42,19380.0,86.33,86.5,86.33,86.42,19380.0
2022-10-05 10:00:00,86.37,86.38,85.81,85.96,26792.0,86.37,86.38,85.81,85.96,26792.0
2022-10-05 10:05:00,86.0,86.17,85.88,86.0,11444.0,86.0,86.17,85.88,86.0,11444.0
2022-10-05 10:10:00,86.0,86.41,85.99,86.33,11908.0,86.0,86.41,85.99,86.33,11908.0
2022-10-05 10:15:00,86.26,86.32,85.76,85.8,16810.0,86.26,86.32,85.76,85.8,16810.0
2022-10-05 10:20:00,85.8,85.87,85.65,85.71,20544.0,85.8,85.87,85.65,85.71,20544.0
2022-10-05 10:25:00,85.69,85.81,85.62,85.74,48734.0,85.69,85.81,85.62,85.74,48734.0
2022-10-05 10:30:00,85.74,85.86,85.66,85.73,27350.0,85.74,85.86,85.66,85.73,27350.0
2022-10-05 10:35:00,85.73,86.05,85.72,85.86,20326.0,85.73,86.05,85.72,85.86,20326.0
2022-10-05 10:40:00,85.78,85.85,85.61,85.85,16286.0,85.78,85.85,85.61,85.85,16286.0
2022-10-05 10:45:00,85.78,86.0,85.77,85.86,11754.0,85.78,86.0,85.77,85.86,11754.0
2022-10-05 10:50:00,85.86,85.98,85.72,85.96,21622.0,85.86,85.98,85.72,85.96,21622.0
2022-10-05 10:55:00,85.95,85.95,85.52,85.61,22792.0,85.95,85.95,85.52,85.61,22792.0
2022-10-05 11:00:00,85.6,85.9,85.6,85.89,14008.0,85.6,85.9,85.6,85.89,14008.0
2022-10-05 11:05:00,85.84,85.85,85.61,85.77,6488.0,85.84,85.85,85.61,85.77,6488.0
2022-10-05 11:10:00,85.71,85.99,85.63,85.95,38966.0,85.71,85.99,85.63,85.95,38966.0
2022-10-05 11:15:00,85.98,86.13,85.83,86.06,22092.0,85.98,86.13,85.83,86.06,22092.0
2022-10-05 11:20:00,86.05,86.16,85.98,86.16,19546.0,86.05,86.16,85.98,86.16,19546.0
2022-10-05 11:25:00,86.13,86.17,86.02,86.04,11924.0,86.13,86.17,86.02,86.04,11924.0
2022-10-05 11:30:00,86.06,86.09,85.92,85.95,19434.0,86.06,86.09,85.92,85.95,19434.0
2022-10-05 11:35:00,85.99,86.35,85.99,86.32,31724.0,85.99,86.35,85.99,86.32,31724.0
2022-10-05 11:40:00,86.33,86.35,86.16,86.16,22130.0,86.33,86.35,86.16,86.16,22130.0
2022-10-05 11:45:00,86.19,86.32,86.17,86.2,9420.0,86.19,86.32,86.17,86.2,9420.0
2022-10-05 11:50:00,86.28,86.46,86.22,86.44,44694.0,86.28,86.46,86.22,86.44,44694.0
2022-10-05 11:55:00,86.5,86.77,86.5,86.63,54404.0,86.5,86.77,86.5,86.63,54404.0
2022-10-05 12:00:00,86.66,86.72,86.55,86.65,12500.0,86.66,86.72,86.55,86.65,12500.0
2022-10-05 12:05:00,86.67,87.05,86.67,86.99,62692.0,86.67,87.05,86.67,86.99,62692.0
2022-10-05 12:10:00,86.99,87.29,86.97,87.07,25200.0,86.99,87.29,86.97,87.07,25200.0
2022-10-05 12:15:00,87.11,87.3,87.11,87.11,16850.0,87.11,87.3,87.11,87.11,16850.0
2022-10-05 12:20:00,87.12,87.2,87.06,87.11,28192.0,87.12,87.2,87.06,87.11,28192.0
2022-10-05 12:25:00,87.11,87.21,87.06,87.21,19062.0,87.11,87.21,87.06,87.21,19062.0
2022-10-05 12:30:00,87.2,87.37,87.2,87.36,35404.0,87.2,87.37,87.2,87.36,35404.0
2022-10-05 12:35:00,87.36,87.47,87.32,87.42,26612.0,87.36,87.47,87.32,87.42,26612.0
2022-10-05 12:40:00,87.42,87.63,87.38,87.6,46188.0,87.42,87.63,87.38,87.6,46188.0
2022-10-05 12:45:00,87.58,87.62,87.36,87.58,55632.0,87.58,87.62,87.36,87.58,55632.0
2022-10-05 12:50:00,87.61,87.75,87.58,87.7,41744.0,87.61,87.75,87.58,87.7,41744.0
2022-10-05 12:55:00,87.68,87.71,87.56,87.58,18790.0,87.68,87.71,87.56,87.58,18790.0
2022-10-05 13:00:00,87.57,87.69,87.55,87.61,21718.0,87.57,87.69,87.55,87.61,21718.0
2022-10-05 13:05:00,87.61,87.82,87.61,87.76,42586.0,87.61,87.82,87.61,87.76,42586.0
2022-10-05 13:10:00,87.76,87.89,87.74,87.89,40950.0,87.76,87.89,87.74,87.89,40950.0
2022-10-05 13:15:00,87.89,87.99,87.84,87.99,35068.0,87.89,87.99,87.84,87.99,35068.0
2022-10-05 13:20:00,88.0,88.02,87.8,87.83,52832.0,88.0,88.02,87.8,87.83,52832.0
2022-10-05 13:25:00,87.8,87.83,87.65,87.73,51608.0,87.8,87.83,87.65,87.73,51608.0
2022-10-05 13:30:00,87.73,87.75,87.52,87.59,50012.0,87.73,87.75,87.52,87.59,50012.0
2022-10-05 13:35:00,87.57,87.85,87.55,87.85,23118.0,87.57,87.85,87.55,87.85,23118.0
2022-10-05 13:40:00,87.85,87.98,87.77,87.98,35030.0,87.85,87.98,87.77,87.98,35030.0
2022-10-05 13:45:00,88.01,88.14,87.91,88.08,27260.0,88.01,88.14,87.91,88.08,27260.0
2022-10-05 13:50:00,88.07,88.1,87.89,87.98,22690.0,88.07,88.1,87.89,87.98,22690.0
2022-10-05 13:55:00,87.98,88.0,87.75,87.77,17634.0,87.98,88.0,87.75,87.77,17634.0
2022-10-05 14:00:00,87.78,87.85,87.67,87.81,29674.0,87.78,87.85,87.67,87.81,29674.0
2022-10-05 14:05:00,87.79,87.91,87.79,87.79,7788.0,87.79,87.91,87.79,87.79,7788.0
2022-10-05 14:10:00,87.83,87.92,87.74,87.89,11912.0,87.83,87.92,87.74,87.89,11912.0
2022-10-05 14:15:00,87.86,87.91,87.8,87.91,17892.0,87.86,87.91,87.8,87.91,17892.0
2022-10-05 14:20:00,87.85,87.86,87.79,87.84,8560.0,87.85,87.86,87.79,87.84,8560.0
2022-10-05 14:25:00,87.83,87.89,87.73,87.85,10824.0,87.83,87.89,87.73,87.85,10824.0
2022-10-05 14:30:00,87.85,87.92,87.83,87.85,15836.0,87.85,87.92,87.83,87.85,15836.0
2022-10-05 14:35:00,87.83,88.02,87.83,87.88,20788.0,87.83,88.02,87.83,87.88,20788.0
2022-10-05 14:40:00,87.85,87.9,87.82,87.87,13464.0,87.85,87.9,87.82,87.87,13464.0
2022-10-05 14:45:00,87.87,87.89,87.73,87.74,32018.0,87.87,87.89,87.73,87.74,32018.0
2022-10-05 14:50:00,87.76,87.86,87.68,87.76,8882.0,87.76,87.86,87.68,87.76,8882.0
2022-10-05 14:55:00,87.75,87.91,87.74,87.89,29692.0,87.75,87.91,87.74,87.89,29692.0
2022-10-05 15:00:00,87.89,88.13,87.89,88.08,30278.0,87.89,88.13,87.89,88.08,30278.0
2022-10-05 15:05:00,88.08,88.14,88.0,88.11,48448.0,88.08,88.14,88.0,88.11,48448.0
2022-10-05 15:10:00,88.1,88.17,88.01,88.15,38524.0,88.1,88.17,88.01,88.15,38524.0
2022-10-05 15:15:00,88.17,88.29,88.14,88.24,59430.0,88.17,88.29,88.14,88.24,59430.0
2022-10-05 15:20:00,88.26,88.28,88.02,88.05,17066.0,88.26,88.28,88.02,88.05,17066.0
2022-10-05 15:25:00,88.03,88.03,87.79,87.82,31624.0,88.03,88.03,87.79,87.82,31624.0
2022-10-05 15:30:00,87.83,87.96,87.81,87.92,37702.0,87.83,87.96,87.81,87.92,37702.0
2022-10-05 15:35:00,87.92,88.01,87.8,87.86,44166.0,87.92,88.01,87.8,87.86,44166.0
2022-10-05 15:40:00,87.84,88.06,87.79,88.03,65568.0,87.84,88.06,87.79,88.03,65568.0
2022-10-05 15:45:00,88.04,88.2,87.93,88.04,68780.0,88.04,88.2,87.93,88.04,68780.0
2022-10-05 15:50:00,88.04,88.04,87.65,87.73,99358.0,88.04,88.04,87.65,87.73,99358.0
2022-10-05 15:55:00,87.74,88.01,87.74,87.78,226952.0,87.74,88.01,87.74,87.78,226952.0
2022-10-06 09:30:00,87.65,88.67,87.51,88.65,102324.0,87.65,88.67,87.51,88.65,102324.0
2022-10-06 09:35:00,88.48,88.75,88.25,88.62,34280.0,88.48,88.75,88.25,88.62,34280.0
2022-10-06 09:40:00,88.66,89.14,88.55,89.12,66348.0,88.66,89.14,88.55,89.12,66348.0
2022-10-06 09:45:00,89.11,89.26,88.69,88.81,101872.0,89.11,89.26,88.69,88.81,101872.0
2022-10-06 09:50:00,88.8,89.5,88.8,89.3,67166.0,88.8,89.5,88.8,89.3,67166.0
2022-10-06 09:55:00,89.25,89.28,88.44,88.69,77104.0,89.25,89.28,88.44,88.69,77104.0
2022-10-06 10:00:00,88.69,88.69,87.74,87.81,92332.0,88.69,88.69,87.74,87.81,92332.0
2022-10-06 10:05:00,87.87,88.18,87.61,88.11,39346.0,87.87,88.18,87.61,88.11,39346.0
2022-10-06 10:10:00,88.11,88.26,87.86,88.11,25826.0,88.11,88.26,87.86,88.11,25826.0
2022-10-06 10:15:00,88.11,88.47,88.04,88.14,64708.0,88.11,88.47,88.04,88.14,64708.0
2022-10-06 10:20:00,88.15,88.25,87.98,88.22,22744.0,88.15,88.25,87.98,88.22,22744.0
2022-10-06 10:25:00,88.25,88.46,87.76,87.76,36446.0,88.25,88.46,87.76,87.76,36446.0
2022-10-06 10:30:00,87.78,88.2,87.78,88.14,35284.0,87.78,88.2,87.78,88.14,35284.0
2022-10-06 10:35:00,88.14,88.51,88.06,88.34,36584.0,88.14,88.51,88.06,88.34,36584.0
2022-10-06 10:40:00,88.34,88.66,88.33,88.48,53702.0,88.34,88.66,88.33,88.48,53702.0
2022-10-06 10:45:00,88.46,88.69,88.28,88.67,61164.0,88.46,88.69,88.28,88.67,61164.0
2022-10-06 10:50:00,88.61,88.71,88.38,88.69,38626.0,88.61,88.71,88.38,88.69,38626.0
2022-10-06 10:55:00,88.7,88.85,88.58,88.78,53476.0,88.7,88.85,88.58,88.78,53476.0
2022-10-06 11:00:00,88.76,88.78,88.37,88.43,28432.0,88.76,88.78,88.37,88.43,28432.0
2022-10-06 11:05:00,88.51,88.74,88.51,88.58,22124.0,88.51,88.74,88.51,88.58,22124.0
2022-10-06 11:10:00,88.56,88.6,88.3,88.34,28826.0,88.56,88.6,88.3,88.34,28826.0
2022-10-06 11:15:00,88.33,88.61,88.24,88.6,10550.0,88.33,88.61,88.24,88.6,10550.0
2022-10-06 11:20:00,88.6,88.78,88.53,88.69,29508.0,88.6,88.78,88.53,88.69,29508.0
2022-10-06 11:25:00,88.69,88.74,88.48,88.55,32944.0,88.69,88.74,88.48,88.55,32944.0
2022-10-06 11:30:00,88.56,88.56,88.32,88.33,32686.0,88.56,88.56,88.32,88.33,32686.0
2022-10-06 11:35:00,88.31,88.52,88.26,88.37,28400.0,88.31,88.52,88.26,88.37,28400.0
2022-10-06 11:40:00,88.39,88.42,88.18,88.25,33506.0,88.39,88.42,88.18,88.25,33506.0
2022-10-06 11:45:00,88.23,88.54,88.21,88.48,29490.0,88.23,88.54,88.21,88.48,29490.0
2022-10-06 11:50:00,88.48,88.66,88.45,88.49,19132.0,88.48,88.66,88.45,88.49,19132.0
2022-10-06 11:55:00,88.48,88.5,87.97,88.02,47656.0,88.48,88.5,87.97,88.02,47656.0
2022-10-06 12:00:00,88.03,88.09,87.92,88.02,16876.0,88.03,88.09,87.92,88.02,16876.0
2022-10-06 12:05:00,87.99,88.06,87.81,87.86,11730.0,87.99,88.06,87.81,87.86,11730.0
2022-10-06 12:10:00,87.9,87.95,87.77,87.86,13436.0,87.9,87.95,87.77,87.86,13436.0
2022-10-06 12:15:00,87.89,88.0,87.83,87.96,14206.0,87.89,88.0,87.83,87.96,14206.0
2022-10-06 12:20:00,87.97,88.17,87.97,88.13,97786.0,87.97,88.17,87.97,88.13,97786.0
2022-10-06 12:25:00,88.17,88.19,88.05,88.1,51590.0,88.17,88.19,88.05,88.1,51590.0
2022-10-06 12:30:00,88.1,88.17,87.95,88.17,17050.0,88.1,88.17,87.95,88.17,17050.0
2022-10-06 12:35:00,88.19,88.19,88.07,88.16,6568.0,88.19,88.19,88.07,88.16,6568.0
2022-10-06 12:40:00,88.1,88.3,88.04,88.23,27910.0,88.1,88.3,88.04,88.23,27910.0
2022-10-06 12:45:00,88.25,88.25,88.1,88.14,15402.0,88.25,88.25,88.1,88.14,15402.0
2022-10-06 12:50:00,88.08,88.21,88.02,88.11,19870.0,88.08,88.21,88.02,88.11,19870.0
2022-10-06 12:55:00,88.1,88.17,88.04,88.09,31324.0,88.1,88.17,88.04,88.09,31324.0
2022-10-06 13:00:00,88.09,88.16,87.92,88.02,24020.0,88.09,88.16,87.92,88.02,24020.0
2022-10-06 13:05:00,88.04,88.08,87.9,87.9,9520.0,88.04,88.08,87.9,87.9,9520.0
2022-10-06 13:10:00,87.91,88.08,87.91,88.08,21452.0,87.91,88.08,87.91,88.08,21452.0
2022-10-06 13:15:00,88.11,88.16,88.01,88.07,14386.0,88.11,88.16,88.01,88.07,14386.0
2022-10-06 13:20:00,88.05,88.13,87.9,87.9,16120.0,88.05,88.13,87.9,87.9,16120.0
2022-10-06 13:25:00,87.91,88.0,87.81,87.96,24836.0,87.91,88.0,87.81,87.96,24836.0
2022-10-06 13:30:00,87.97,87.99,87.74,87.76,34604.0,87.97,87.99,87.74,87.76,34604.0
2022-10-06 13:35:00,87.78,87.83,87.64,87.8,18926.0,87.78,87.83,87.64,87.8,18926.0
2022-10-06 13:40:00,87.8,88.0,87.8,87.92,14354.0,87.8,88.0,87.8,87.92,14354.0
2022-10-06 13:45:00,87.93,88.0,87.86,88.0,111058.0,87.93,88.0,87.86,88.0,111058.0
2022-10-06 13:50:00,88.0,88.0,87.66,87.79,65618.0,88.0,88.0,87.66,87.79,65618.0
2022-10-06 13:55:00,87.8,87.84,87.61,87.64,13886.0,87.8,87.84,87.61,87.64,13886.0
2022-10-06 14:00:00,87.66,87.66,87.53,87.56,11600.0,87.66,87.66,87.53,87.56,11600.0
2022-10-06 14:05:00,87.6,87.61,87.41,87.61,43354.0,87.6,87.61,87.41,87.61,43354.0
2022-10-06 14:10:00,87.64,87.78,87.52,87.7,32984.0,87.64,87.78,87.52,87.7,32984.0
2022-10-06 14:15:00,87.71,87.73,87.58,87.73,4678.0,87.71,87.73,87.58,87.73,4678.0
2022-10-06 14:20:00,87.73,87.81,87.64,87.81,11650.0,87.73,87.81,87.64,87.81,11650.0
2022-10-06 14:25:00,87.83,87.88,87.75,87.8,12220.0,87.83,87.88,87.75,87.8,12220.0
2022-10-06 14:30:00,87.83,87.89,87.66,87.66,9412.0,87.83,87.89,87.66,87.66,9412.0
2022-10-06 14:35:00,87.67,87.85,87.6,87.62,16276.0,87.67,87.85,87.6,87.62,16276.0
2022-10-06 14:40:00,87.58,87.69,87.53,87.53,18412.0,87.58,87.69,87.53,87.53,18412.0
2022-10-06 14:45:00,87.53,87.53,87.3,87.32,34950.0,87.53,87.53,87.3,87.32,34950.0
2022-10-06 14:50:00,87.33,87.49,87.26,87.48,15114.0,87.33,87.49,87.26,87.48,15114.0
2022-10-06 14:55:00,87.47,87.6,87.45,87.52,54532.0,87.47,87.6,87.45,87.52,54532.0
2022-10-06 15:00:00,87.49,87.58,87.39,87.54,28678.0,87.49,87.58,87.39,87.54,28678.0
2022-10-06 15:05:00,87.53,87.53,87.4,87.43,7724.0,87.53,87.53,87.4,87.43,7724.0
2022-10-06 15:10:00,87.48,87.52,87.33,87.47,18680.0,87.48,87.52,87.33,87.47,18680.0
2022-10-06 15:15:00,87.49,87.52,87.33,87.45,26500.0,87.49,87.52,87.33,87.45,26500.0
2022-10-06 15:20:00,87.44,87.5,87.37,87.39,18902.0,87.44,87.5,87.37,87.39,18902.0
2022-10-06 15:25:00,87.43,87.59,87.39,87.54,47652.0,87.43,87.59,87.39,87.54,47652.0
2022-10-06 15:30:00,87.54,87.66,87.48,87.61,24842.0,87.54,87.66,87.48,87.61,24842.0
2022-10-06 15:35:00,87.58,87.6,87.4,87.4,53292.0,87.58,87.6,87.4,87.4,53292.0
2022-10-06 15:40:00,87.4,87.52,87.38,87.49,33036.0,87.4,87.52,87.38,87.49,33036.0
2022-10-06 15:45:00,87.47,87.6,87.36,87.38,34202.0,87.47,87.6,87.36,87.38,34202.0
2022-10-06 15:50:00,87.39,87.56,87.39,87.41,74496.0,87.39,87.56,87.39,87.41,74496.0
2022-10-06 15:55:00,87.42,87.49,87.23,87.38,340422.0,87.42,87.49,87.23,87.38,340422.0
2022-10-07 09:30:00,86.07,86.45,85.75,86.15,173566.0,86.07,86.45,85.75,86.15,173566.0
2022-10-07 09:35:00,86.21,86.89,85.97,86.01,70204.0,86.21,86.89,85.97,86.01,70204.0
2022-10-07 09:40:00,86.05,86.5,85.98,86.05,35012.0,86.05,86.5,85.98,86.05,35012.0
2022-10-07 09:45:00,85.88,86.04,85.8,85.9,32264.0,85.88,86.04,85.8,85.9,32264.0
2022-10-07 09:50:00,85.85,85.89,85.48,85.8,41936.0,85.85,85.89,85.48,85.8,41936.0
2022-10-07 09:55:00,85.8,85.86,85.61,85.76,73796.0,85.8,85.86,85.61,85.76,73796.0
2022-10-07 10:00:00,85.75,86.0,85.64,85.64,30142.0,85.75,86.0,85.64,85.64,30142.0
2022-10-07 10:05:00,85.7,86.32,85.7,86.19,19488.0,85.7,86.32,85.7,86.19,19488.0
2022-10-07 10:10:00,86.16,86.36,86.08,86.27,38300.0,86.16,86.36,86.08,86.27,38300.0
2022-10-07 10:15:00,86.27,86.33,85.98,86.02,32424.0,86.27,86.33,85.98,86.02,32424.0
2022-10-07 10:20:00,86.05,86.42,85.92,86.2,30066.0,86.05,86.42,85.92,86.2,30066.0
2022-10-07 10:25:00,86.17,86.34,86.06,86.11,33518.0,86.17,86.34,86.06,86.11,33518.0
2022-10-07 10:30:00,86.1,86.21,85.79,85.79,26224.0,86.1,86.21,85.79,85.79,26224.0
2022-10-07 10:35:00,85.77,85.95,85.58,85.72,36868.0,85.77,85.95,85.58,85.72,36868.0
2022-10-07 10:40:00,85.73,86.0,85.73,85.83,31226.0,85.73,86.0,85.73,85.83,31226.0
2022-10-07 10:45:00,85.86,86.1,85.81,86.1,34166.0,85.86,86.1,85.81,86.1,34166.0
2022-10-07 10:50:00,86.05,86.1,85.64,85.8,19242.0,86.05,86.1,85.64,85.8,19242.0
2022-10-07 10:55:00,85.73,85.89,85.57,85.63,15672.0,85.73,85.89,85.57,85.63,15672.0
2022-10-07 11:00:00,85.65,85.82,85.62,85.64,12642.0,85.65,85.82,85.62,85.64,12642.0
2022-10-07 11:05:00,85.62,85.63,85.48,85.52,27434.0,85.62,85.63,85.48,85.52,27434.0
2022-10-07 11:10:00,85.5,85.64,85.49,85.51,19192.0,85.5,85.64,85.49,85.51,19192.0
2022-10-07 11:15:00,85.57,85.7,85.49,85.67,36334.0,85.57,85.7,85.49,85.67,36334.0
2022-10-07 11:20:00,85.68,85.77,85.38,85.64,33998.0,85.68,85.77,85.38,85.64,33998.0
2022-10-07 11:25:00,85.63,86.06,85.61,86.02,35876.0,85.63,86.06,85.61,86.02,35876.0
2022-10-07 11:30:00,86.02,86.11,85.86,85.87,39628.0,86.02,86.11,85.86,85.87,39628.0
2022-10-07 11:35:00,85.85,85.99,85.63,85.73,22940.0,85.85,85.99,85.63,85.73,22940.0
2022-10-07 11:40:00,85.77,85.86,85.52,85.63,17820.0,85.77,85.86,85.52,85.63,17820.0
2022-10-07 11:45:00,85.59,85.6,85.35,85.55,20360.0,85.59,85.6,85.35,85.55,20360.0
2022-10-07 11:50:00,85.49,85.6,85.41,85.41,20508.0,85.49,85.6,85.41,85.41,20508.0
2022-10-07 11:55:00,85.44,85.62,85.44,85.54,18678.0,85.44,85.62,85.44,85.54,18678.0
2022-10-07 12:00:00,85.55,85.67,85.53,85.64,30634.0,85.55,85.67,85.53,85.64,30634.0
2022-10-07 12:05:00,85.64,85.66,85.46,85.49,13356.0,85.64,85.66,85.46,85.49,13356.0
2022-10-07 12:10:00,85.48,85.51,85.34,85.34,25634.0,85.48,85.51,85.34,85.34,25634.0
2022-10-07 12:15:00,85.38,85.44,85.35,85.42,15134.0,85.38,85.44,85.35,85.42,15134.0
2022-10-07 12:20:00,85.42,85.46,85.15,85.23,52068.0,85.42,85.46,85.15,85.23,52068.0
2022-10-07 12:25:00,85.23,85.23,85.03,85.07,27468.0,85.23,85.23,85.03,85.07,27468.0
2022-10-07 12:30:00,85.07,85.22,84.94,85.06,29964.0,85.07,85.22,84.94,85.06,29964.0
2022-10-07 12:35:00,85.07,85.24,85.05,85.13,33926.0,85.07,85.24,85.05,85.13,33926.0
2022-10-07 12:40:00,85.14,85.14,85.03,85.06,5932.0,85.14,85.14,85.03,85.06,5932.0
2022-10-07 12:45:00,85.12,85.15,85.01,85.06,12928.0,85.12,85.15,85.01,85.06,12928.0
2022-10-07 12:50:00,85.05,85.11,85.0,85.06,15980.0,85.05,85.11,85.0,85.06,15980.0
2022-10-07 12:55:00,85.07,85.19,85.07,85.16,6334.0,85.07,85.19,85.07,85.16,6334.0
2022-10-07 13:00:00,85.14,85.15,85.04,85.04,7010.0,85.14,85.15,85.04,85.04,7010.0
2022-10-07 13:05:00,85.08,85.16,85.01,85.04,12346.0,85.08,85.16,85.01,85.04,12346.0
2022-10-07 13:10:00,85.06,85.34,85.06,85.34,14842.0,85.06,85.34,85.06,85.34,14842.0
2022-10-07 13:15:00,85.36,85.52,85.33,85.46,14476.0,85.36,85.52,85.33,85.46,14476.0
2022-10-07 13:20:00,85.42,85.45,85.32,85.37,13128.0,85.42,85.45,85.32,85.37,13128.0
2022-10-07 13:25:00,85.41,85.51,85.4,85.41,5746.0,85.41,85.51,85.4,85.41,5746.0
2022-10-07 13:30:00,85.39,85.45,85.32,85.38,9894.0,85.39,85.45,85.32,85.38,9894.0
2022-10-07 13:35:00,85.36,85.47,85.35,85.35,11770.0,85.36,85.47,85.35,85.35,11770.0
2022-10-07 13:40:00,85.35,85.46,85.35,85.36,12626.0,85.35,85.46,85.35,85.36,12626.0
2022-10-07 13:45:00,85.33,85.46,85.3,85.3,61666.0,85.33,85.46,85.3,85.3,61666.0
2022-10-07 13:50:00,85.3,85.38,85.17,85.25,14584.0,85.3,85.38,85.17,85.25,14584.0
2022-10-07 13:55:00,85.26,85.31,85.07,85.15,9142.0,85.26,85.31,85.07,85.15,9142.0
2022-10-07 14:00:00,85.1,85.19,85.08,85.11,12260.0,85.1,85.19,85.08,85.11,12260.0
2022-10-07 14:05:00,85.13,85.14,85.02,85.09,10238.0,85.13,85.14,85.02,85.09,10238.0
2022-10-07 14:10:00,85.09,85.13,85.0,85.06,11086.0,85.09,85.13,85.0,85.06,11086.0
2022-10-07 14:15:00,85.11,85.11,84.96,84.97,30426.0,85.11,85.11,84.96,84.97,30426.0
2022-10-07 14:20:00,84.99,85.0,84.83,84.9,20072.0,84.99,85.0,84.83,84.9,20072.0
2022-10-07 14:25:00,84.92,84.94,84.86,84.91,17198.0,84.92,84.94,84.86,84.91,17198.0
2022-10-07 14:30:00,84.93,85.0,84.88,84.97,17268.0,84.93,85.0,84.88,84.97,17268.0
2022-10-07 14:35:00,84.98,85.11,84.96,85.1,11754.0,84.98,85.11,84.96,85.1,11754.0
2022-10-07 14:40:00,85.08,85.13,85.04,85.06,10618.0,85.08,85.13,85.04,85.06,10618.0
2022-10-07 14:45:00,85.05,85.06,84.9,84.98,35980.0,85.05,85.06,84.9,84.98,35980.0
2022-10-07 14:50:00,85.02,85.04,84.96,85.0,18474.0,85.02,85.04,84.96,85.0,18474.0
2022-10-07 14:55:00,85.03,85.13,85.01,85.11,16740.0,85.03,85.13,85.01,85.11,16740.0
2022-10-07 15:00:00,85.1,85.29,85.1,85.28,18134.0,85.1,85.29,85.1,85.28,18134.0
2022-10-07 15:05:00,85.27,85.29,85.08,85.11,19936.0,85.27,85.29,85.08,85.11,19936.0
2022-10-07 15:10:00,85.12,85.19,84.98,85.03,34094.0,85.12,85.19,84.98,85.03,34094.0
2022-10-07 15:15:00,85.05,85.07,84.87,84.88,13782.0,85.05,85.07,84.87,84.88,13782.0
2022-10-07 15:20:00,84.86,84.93,84.8,84.86,36180.0,84.86,84.93,84.8,84.86,36180.0
2022-10-07 15:25:00,84.83,84.85,84.69,84.82,35908.0,84.83,84.85,84.69,84.82,35908.0
2022-10-07 15:30:00,84.8,84.82,84.67,84.72,55526.0,84.8,84.82,84.67,84.72,55526.0
2022-10-07 15:35:00,84.71,84.94,84.67,84.94,51778.0,84.71,84.94,84.67,84.94,51778.0
2022-10-07 15:40:00,84.93,85.0,84.83,84.88,42664.0,84.93,85.0,84.83,84.88,42664.0
2022-10-07 15:45:00,84.88,84.88,84.69,84.82,51682.0,84.88,84.88,84.69,84.82,51682.0
2022-10-07 15:50:00,84.87,85.11,84.8,84.97,109174.0,84.87,85.11,84.8,84.97,109174.0
2022-10-07 15:55:00,84.99,85.19,84.88,84.96,388072.0,84.99,85.19,84.88,84.96,388072.0
2022-10-10 09:30:00,85.02,85.24,83.77,83.92,121646.0,85.02,85.24,83.77,83.92,121646.0
2022-10-10 09:35:00,83.92,84.15,83.33,83.69,44966.0,83.92,84.15,83.33,83.69,44966.0
2022-10-10 09:40:00,83.69,84.1,83.63,84.0,53252.0,83.69,84.1,83.63,84.0,53252.0
2022-10-10 09:45:00,83.92,84.03,83.53,83.55,20484.0,83.92,84.03,83.53,83.55,20484.0
2022-10-10 09:50:00,83.61,83.63,83.22,83.25,15830.0,83.61,83.63,83.22,83.25,15830.0
2022-10-10 09:55:00,83.22,83.41,82.83,82.91,50544.0,83.22,83.41,82.83,82.91,50544.0
2022-10-10 10:00:00,82.83,82.94,82.66,82.75,66590.0,82.83,82.94,82.66,82.75,66590.0
2022-10-10 10:05:00,82.74,83.22,82.73,82.81,32010.0,82.74,83.22,82.73,82.81,32010.0
2022-10-10 10:10:00,82.8,82.89,82.54,82.64,80194.0,82.8,82.89,82.54,82.64,80194.0
2022-10-10 10:15:00,82.63,82.9,82.56,82.79,72984.0,82.63,82.9,82.56,82.79,72984.0
2022-10-10 10:20:00,82.82,82.93,82.58,82.6,53702.0,82.82,82.93,82.58,82.6,53702.0
2022-10-10 10:25:00,82.58,83.24,82.56,83.01,52934.0,82.58,83.24,82.56,83.01,52934.0
2022-10-10 10:30:00,82.97,83.01,82.55,82.61,108292.0,82.97,83.01,82.55,82.61,108292.0
2022-10-10 10:35:00,82.62,82.75,82.16,82.27,122086.0,82.62,82.75,82.16,82.27,122086.0
2022-10-10 10:40:00,82.22,82.28,81.96,81.96,40450.0,82.22,82.28,81.96,81.96,40450.0
2022-10-10 10:45:00,82.01,82.09,81.75,81.83,62226.0,82.01,82.09,81.75,81.83,62226.0
2022-10-10 10:50:00,81.82,81.89,81.65,81.69,82518.0,81.82,81.89,81.65,81.69,82518.0
2022-10-10 10:55:00,81.67,81.75,81.33,81.72,143398.0,81.67,81.75,81.33,81.72,143398.0
2022-10-10 11:00:00,81.69,81.76,81.5,81.6,52010.0,81.69,81.76,81.5,81.6,52010.0
2022-10-10 11:05:00,81.66,81.74,81.58,81.64,14950.0,81.66,81.74,81.58,81.64,14950.0
2022-10-10 11:10:00,81.63,81.94,81.59,81.94,52440.0,81.63,81.94,81.59,81.94,52440.0
2022-10-10 11:15:00,81.96,81.97,81.78,81.79,45382.0,81.96,81.97,81.78,81.79,45382.0
2022-10-10 11:20:00,81.83,82.48,81.8,82.37,52494.0,81.83,82.48,81.8,82.37,52494.0
2022-10-10 11:25:00,82.35,82.42,82.11,82.16,66684.0,82.35,82.42,82.11,82.16,66684.0
2022-10-10 11:30:00,82.16,82.33,82.0,82.2,75232.0,82.16,82.33,82.0,82.2,75232.0
2022-10-10 11:35:00,82.23,82.33,81.99,82.1,25110.0,82.23,82.33,81.99,82.1,25110.0
2022-10-10 11:40:00,82.02,82.21,81.93,82.2,30414.0,82.02,82.21,81.93,82.2,30414.0
2022-10-10 11:45:00,82.18,82.42,82.13,82.33,48232.0,82.18,82.42,82.13,82.33,48232.0
2022-10-10 11:50:00,82.27,82.34,82.09,82.1,55448.0,82.27,82.34,82.09,82.1,55448.0
2022-10-10 11:55:00,82.06,82.31,82.06,82.16,27538.0,82.06,82.31,82.06,82.16,27538.0
2022-10-10 12:00:00,82.19,82.29,82.14,82.23,28568.0,82.19,82.29,82.14,82.23,28568.0
2022-10-10 12:05:00,82.26,82.32,82.11,82.14,18320.0,82.26,82.32,82.11,82.14,18320.0
2022-10-10 12:10:00,82.19,82.19,82.01,82.12,37262.0,82.19,82.19,82.01,82.12,37262.0
2022-10-10 12:15:00,82.08,82.13,82.04,82.04,14874.0,82.08,82.13,82.04,82.04,14874.0
2022-10-10 12:20:00,82.03,82.03,81.42,81.43,102958.0,82.03,82.03,81.42,81.43,102958.0
2022-10-10 12:25:00,81.42,81.52,81.24,81.36,94664.0,81.42,81.52,81.24,81.36,94664.0
2022-10-10 12:30:00,81.35,81.46,81.31,81.41,33512.0,81.35,81.46,81.31,81.41,33512.0
2022-10-10 12:35:00,81.41,81.45,81.29,81.4,27530.0,81.41,81.45,81.29,81.4,27530.0
2022-10-10 12:40:00,81.42,81.46,81.27,81.29,23384.0,81.42,81.46,81.27,81.29,23384.0
2022-10-10 12:45:00,81.3,81.3,81.11,81.16,36628.0,81.3,81.3,81.11,81.16,36628.0
2022-10-10 12:50:00,81.14,81.17,81.01,81.17,28992.0,81.14,81.17,81.01,81.17,28992.0
2022-10-10 12:55:00,81.19,81.23,80.97,80.97,105448.0,81.19,81.23,80.97,80.97,105448.0
2022-10-10 13:00:00,80.98,81.08,80.81,80.97,45832.0,80.98,81.08,80.81,80.97,45832.0
2022-10-10 13:05:00,80.96,81.01,80.87,80.98,32512.0,80.96,81.01,80.87,80.98,32512.0
2022-10-10 13:10:00,80.97,81.17,80.9,81.13,22202.0,80.97,81.17,80.9,81.13,22202.0
2022-10-10 13:15:00,81.13,81.18,81.04,81.14,17260.0,81.13,81.18,81.04,81.14,17260.0
2022-10-10 13:20:00,81.16,81.27,81.08,81.25,32910.0,81.16,81.27,81.08,81.25,32910.0
2022-10-10 13:25:00,81.23,81.39,81.23,81.33,25662.0,81.23,81.39,81.23,81.33,25662.0
2022-10-10 13:30:00,81.32,81.66,81.32,81.54,20384.0,81.32,81.66,81.32,81.54,20384.0
2022-10-10 13:35:00,81.58,81.67,81.46,81.67,40370.0,81.58,81.67,81.46,81.67,40370.0
2022-10-10 13:40:00,81.66,81.69,81.55,81.57,25698.0,81.66,81.69,81.55,81.57,25698.0
2022-10-10 13:45:00,81.55,82.2,81.53,82.06,69714.0,81.55,82.2,81.53,82.06,69714.0
2022-10-10 13:50:00,82.05,82.3,82.04,82.19,88288.0,82.05,82.3,82.04,82.19,88288.0
2022-10-10 13:55:00,82.17,82.2,81.83,81.86,45900.0,82.17,82.2,81.83,81.86,45900.0
2022-10-10 14:00:00,81.86,81.88,81.71,81.79,40686.0,81.86,81.88,81.71,81.79,40686.0
2022-10-10 14:05:00,81.77,81.83,81.69,81.75,41624.0,81.77,81.83,81.69,81.75,41624.0
2022-10-10 14:10:00,81.8,81.83,81.65,81.65,23928.0,81.8,81.83,81.65,81.65,23928.0
2022-10-10 14:15:00,81.62,81.72,81.58,81.6,26390.0,81.62,81.72,81.58,81.6,26390.0
2022-10-10 14:20:00,81.67,81.73,81.48,81.58,35486.0,81.67,81.73,81.48,81.58,35486.0
2022-10-10 14:25:00,81.6,81.74,81.6,81.71,9088.0,81.6,81.74,81.6,81.71,9088.0
2022-10-10 14:30:00,81.72,81.96,81.7,81.91,34012.0,81.72,81.96,81.7,81.91,34012.0
2022-10-10 14:35:00,81.85,81.98,81.82,81.97,51006.0,81.85,81.98,81.82,81.97,51006.0
2022-10-10 14:40:00,81.96,82.05,81.76,81.82,37700.0,81.96,82.05,81.76,81.82,37700.0
2022-10-10 14:45:00,81.83,81.83,81.57,81.61,21858.0,81.83,81.83,81.57,81.61,21858.0
2022-10-10 14:50:00,81.56,81.8,81.51,81.73,43800.0,81.56,81.8,81.51,81.73,43800.0
2022-10-10 14:55:00,81.74,81.78,81.63,81.67,20024.0,81.74,81.78,81.63,81.67,20024.0
2022-10-10 15:00:00,81.71,81.85,81.71,81.81,34756.0,81.71,81.85,81.71,81.81,34756.0
2022-10-10 15:05:00,81.82,81.89,81.74,81.88,27952.0,81.82,81.89,81.74,81.88,27952.0
2022-10-10 15:10:00,81.89,82.03,81.82,82.01,20974.0,81.89,82.03,81.82,82.01,20974.0
2022-10-10 15:15:00,82.01,82.08,81.96,82.02,39040.0,82.01,82.08,81.96,82.02,39040.0
2022-10-10 15:20:00,82.04,82.07,81.8,81.8,35312.0,82.04,82.07,81.8,81.8,35312.0
2022-10-10 15:25:00,81.81,81.81,81.6,81.72,59150.0,81.81,81.81,81.6,81.72,59150.0
2022-10-10 15:30:00,81.7,81.99,81.66,81.89,59608.0,81.7,81.99,81.66,81.89,59608.0
2022-10-10 15:35:00,81.92,82.06,81.82,81.9,70466.0,81.92,82.06,81.82,81.9,70466.0
2022-10-10 15:40:00,81.92,81.95,81.69,81.69,51166.0,81.92,81.95,81.69,81.69,51166.0
2022-10-10 15:45:00,81.68,81.86,81.67,81.85,78290.0,81.68,81.86,81.67,81.85,78290.0
2022-10-10 15:50:00,81.83,81.86,81.65,81.83,126448.0,81.83,81.86,81.65,81.83,126448.0
2022-10-10 15:55:00,81.83,81.83,81.52,81.6,289350.0,81.83,81.83,81.52,81.6,289350.0
2022-10-11 09:30:00,80.63,80.72,80.05,80.67,206108.0,80.63,80.72,80.05,80.67,206108.0
2022-10-11 09:35:00,80.54,80.54,79.89,80.07,163090.0,80.54,80.54,79.89,80.07,163090.0
2022-10-11 09:40:00,80.03,80.05,79.42,79.51,59898.0,80.03,80.05,79.42,79.51,59898.0
2022-10-11 09:45:00,79.47,79.5,78.8,78.95,145734.0,79.47,79.5,78.8,78.95,145734.0
2022-10-11 09:50:00,78.94,79.11,78.7,78.95,161292.0,78.94,79.11,78.7,78.95,161292.0
2022-10-11 09:55:00,78.89,79.01,78.17,78.33,174814.0,78.89,79.01,78.17,78.33,174814.0
2022-10-11 10:00:00,78.26,78.27,77.83,78.09,173674.0,78.26,78.27,77.83,78.09,173674.0
2022-10-11 10:05:00,78.1,78.71,78.03,78.4,105878.0,78.1,78.71,78.03,78.4,105878.0
2022-10-11 10:10:00,78.38,78.67,78.36,78.54,87780.0,78.38,78.67,78.36,78.54,87780.0
2022-10-11 10:15:00,78.54,78.54,78.17,78.17,84840.0,78.54,78.54,78.17,78.17,84840.0
2022-10-11 10:20:00,78.11,78.23,77.95,78.23,139092.0,78.11,78.23,77.95,78.23,139092.0
2022-10-11 10:25:00,78.23,78.53,78.22,78.41,57856.0,78.23,78.53,78.22,78.41,57856.0
2022-10-11 10:30:00,78.38,78.54,78.15,78.41,171618.0,78.38,78.54,78.15,78.41,171618.0
2022-10-11 10:35:00,78.41,78.82,78.25,78.81,79044.0,78.41,78.82,78.25,78.81,79044.0
2022-10-11 10:40:00,78.83,79.1,78.64,78.78,102724.0,78.83,79.1,78.64,78.78,102724.0
2022-10-11 10:45:00,78.79,78.86,78.57,78.72,84610.0,78.79,78.86,78.57,78.72,84610.0
2022-10-11 10:50:00,78.72,79.11,78.68,78.96,40974.0,78.72,79.11,78.68,78.96,40974.0
2022-10-11 10:55:00,78.96,79.14,78.89,79.0,59290.0,78.96,79.14,78.89,79.0,59290.0
2022-10-11 11:00:00,79.02,79.82,79.0,79.68,53842.0,79.02,79.82,79.0,79.68,53842.0
2022-10-11 11:05:00,79.6,79.64,79.33,79.38,29592.0,79.6,79.64,79.33,79.38,29592.0
2022-10-11 11:10:00,79.42,79.72,79.28,79.72,28562.0,79.42,79.72,79.28,79.72,28562.0
2022-10-11 11:15:00,79.69,79.89,79.67,79.8,77068.0,79.69,79.89,79.67,79.8,77068.0
2022-10-11 11:20:00,79.83,80.13,79.82,79.97,113410.0,79.83,80.13,79.82,79.97,113410.0
2022-10-11 11:25:00,79.98,80.1,79.7,79.87,58930.0,79.98,80.1,79.7,79.87,58930.0
2022-10-11 11:30:00,79.88,80.42,79.88,80.31,33838.0,79.88,80.42,79.88,80.31,33838.0
2022-10-11 11:35:00,80.33,80.72,80.27,80.53,118182.0,80.33,80.72,80.27,80.53,118182.0
2022-10-11 11:40:00,80.55,80.61,80.23,80.61,66234.0,80.55,80.61,80.23,80.61,66234.0
2022-10-11 11:45:00,80.6,80.76,80.49,80.61,35580.0,80.6,80.76,80.49,80.61,35580.0
2022-10-11 11:50:00,80.57,80.64,80.38,80.42,44836.0,80.57,80.64,80.38,80.42,44836.0
2022-10-11 11:55:00,80.35,80.49,80.35,80.41,20964.0,80.35,80.49,80.35,80.41,20964.0
2022-10-11 12:00:00,80.39,80.39,80.07,80.11,29258.0,80.39,80.39,80.07,80.11,29258.0
2022-10-11 12:05:00,80.17,80.2,80.01,80.05,27374.0,80.17,80.2,80.01,80.05,27374.0
2022-10-11 12:10:00,80.03,80.28,80.02,80.27,45662.0,80.03,80.28,80.02,80.27,45662.0
2022-10-11 12:15:00,80.25,80.43,80.24,80.43,56648.0,80.25,80.43,80.24,80.43,56648.0
2022-10-11 12:20:00,80.43,80.64,80.39,80.6,71698.0,80.43,80.64,80.39,80.6,71698.0
2022-10-11 12:25:00,80.61,80.66,80.44,80.51,59722.0,80.61,80.66,80.44,80.51,59722.0
2022-10-11 12:30:00,80.53,80.53,80.29,80.39,23540.0,80.53,80.53,80.29,80.39,23540.0
2022-10-11 12:35:00,80.39,80.5,80.33,80.5,16446.0,80.39,80.5,80.33,80.5,16446.0
2022-10-11 12:40:00,80.5,80.67,80.48,80.64,69020.0,80.5,80.67,80.48,80.64,69020.0
2022-10-11 12:45:00,80.67,80.81,80.61,80.77,37780.0,80.67,80.81,80.61,80.77,37780.0
2022-10-11 12:50:00,80.79,80.81,80.61,80.61,53170.0,80.79,80.81,80.61,80.61,53170.0
2022-10-11 12:55:00,80.67,80.71,80.48,80.55,30100.0,80.67,80.71,80.48,80.55,30100.0
2022-10-11 13:00:00,80.52,80.54,80.31,80.32,56012.0,80.52,80.54,80.31,80.32,56012.0
2022-10-11 13:05:00,80.29,80.31,80.07,80.23,40110.0,80.29,80.31,80.07,80.23,40110.0
2022-10-11 13:10:00,80.24,80.29,80.08,80.22,21720.0,80.24,80.29,80.08,80.22,21720.0
2022-10-11 13:15:00,80.19,80.24,80.03,80.05,34924.0,80.19,80.24,80.03,80.05,34924.0
2022-10-11 13:20:00,80.0,80.18,79.99,80.12,31454.0,80.0,80.18,79.99,80.12,31454.0
2022-10-11 13:25:00,80.12,80.12,79.58,79.79,42904.0,80.12,80.12,79.58,79.79,42904.0
2022-10-11 13:30:00,79.73,79.83,79.58,79.82,36334.0,79.73,79.83,79.58,79.82,36334.0
2022-10-11 13:35:00,79.85,79.85,79.61,79.73,28606.0,79.85,79.85,79.61,79.73,28606.0
2022-10-11 13:40:00,79.72,79.78,79.66,79.76,24432.0,79.72,79.78,79.66,79.76,24432.0
2022-10-11 13:45:00,79.78,79.94,79.78,79.78,26352.0,79.78,79.94,79.78,79.78,26352.0
2022-10-11 13:50:00,79.76,79.91,79.66,79.68,17452.0,79.76,79.91,79.66,79.68,17452.0
2022-10-11 13:55:00,79.65,79.77,79.61,79.76,22894.0,79.65,79.77,79.61,79.76,22894.0
2022-10-11 14:00:00,79.76,79.88,79.64,79.79,22972.0,79.76,79.88,79.64,79.79,22972.0
2022-10-11 14:05:00,79.81,79.89,79.58,79.71,56414.0,79.81,79.89,79.58,79.71,56414.0
2022-10-11 14:10:00,79.67,79.67,79.46,79.56,47416.0,79.67,79.67,79.46,79.56,47416.0
2022-10-11 14:15:00,79.54,79.55,79.39,79.4,53694.0,79.54,79.55,79.39,79.4,53694.0
2022-10-11 14:20:00,79.39,79.69,79.38,79.69,26458.0,79.39,79.69,79.38,79.69,26458.0
2022-10-11 14:25:00,79.69,79.8,79.62,79.7,56348.0,79.69,79.8,79.62,79.7,56348.0
2022-10-11 14:30:00,79.66,79.83,79.66,79.77,30866.0,79.66,79.83,79.66,79.77,30866.0
2022-10-11 14:35:00,79.76,79.8,79.66,79.8,16920.0,79.76,79.8,79.66,79.8,16920.0
2022-10-11 14:40:00,79.77,79.9,79.65,79.65,22188.0,79.77,79.9,79.65,79.65,22188.0
2022-10-11 14:45:00,79.6,79.61,79.28,79.36,41980.0,79.6,79.61,79.28,79.36,41980.0
2022-10-11 14:50:00,79.37,79.39,79.09,79.14,34608.0,79.37,79.39,79.09,79.14,34608.0
2022-10-11 14:55:00,79.15,79.18,78.92,78.97,71502.0,79.15,79.18,78.92,78.97,71502.0
2022-10-11 15:00:00,78.96,79.02,78.79,78.9,41246.0,78.96,79.02,78.79,78.9,41246.0
2022-10-11 15:05:00,78.92,79.05,78.85,78.91,58220.0,78.92,79.05,78.85,78.91,58220.0
2022-10-11 15:10:00,78.92,78.92,78.72,78.89,37814.0,78.92,78.92,78.72,78.89,37814.0
2022-10-11 15:15:00,78.89,78.97,78.72,78.72,60908.0,78.89,78.97,78.72,78.72,60908.0
2022-10-11 15:20:00,78.76,78.96,78.74,78.96,138944.0,78.76,78.96,78.74,78.96,138944.0
2022-10-11 15:25:00,78.96,79.03,78.67,78.7,74470.0,78.96,79.03,78.67,78.7,74470.0
2022-10-11 15:30:00,78.7,78.86,78.59,78.81,51444.0,78.7,78.86,78.59,78.81,51444.0
2022-10-11 15:35:00,78.81,78.99,78.79,78.94,57630.0,78.81,78.99,78.79,78.94,57630.0
2022-10-11 15:40:00,78.9,78.97,78.77,78.85,74460.0,78.9,78.97,78.77,78.85,74460.0
2022-10-11 15:45:00,78.85,79.08,78.75,79.04,133226.0,78.85,79.08,78.75,79.04,133226.0
2022-10-11 15:50:00,79.03,79.03,78.65,78.81,195374.0,79.03,79.03,78.65,78.81,195374.0
2022-10-11 15:55:00,78.83,78.83,78.6,78.69,548190.0,78.83,78.83,78.6,78.69,548190.0
2022-10-12 09:30:00,77.82,78.25,77.36,77.49,195492.0,77.82,78.25,77.36,77.49,195492.0
2022-10-12 09:35:00,77.53,78.9,77.5,78.45,61886.0,77.53,78.9,77.5,78.45,61886.0
2022-10-12 09:40:00,78.42,78.72,78.18,78.53,75370.0,78.42,78.72,78.18,78.53,75370.0
2022-10-12 09:45:00,78.68,78.83,78.13,78.23,23856.0,78.68,78.83,78.13,78.23,23856.0
2022-10-12 09:50:00,78.11,78.26,77.85,77.9,38488.0,78.11,78.26,77.85,77.9,38488.0
2022-10-12 09:55:00,77.92,77.99,77.7,77.81,45614.0,77.92,77.99,77.7,77.81,45614.0
2022-10-12 10:00:00,77.89,77.98,77.58,77.62,101600.0,77.89,77.98,77.58,77.62,101600.0
2022-10-12 10:05:00,77.57,77.58,77.14,77.44,43454.0,77.57,77.58,77.14,77.44,43454.0
2022-10-12 10:10:00,77.35,77.46,76.86,76.86,75032.0,77.35,77.46,76.86,76.86,75032.0
2022-10-12 10:15:00,76.94,77.08,76.86,77.01,44194.0,76.94,77.08,76.86,77.01,44194.0
2022-10-12 10:20:00,77.01,77.01,76.58,76.72,44944.0,77.01,77.01,76.58,76.72,44944.0
2022-10-12 10:25:00,76.74,77.21,76.69,76.76,57000.0,76.74,77.21,76.69,76.76,57000.0
2022-10-12 10:30:00,76.75,76.96,76.64,76.83,59750.0,76.75,76.96,76.64,76.83,59750.0
2022-10-12 10:35:00,76.86,76.86,76.67,76.75,57374.0,76.86,76.86,76.67,76.75,57374.0
2022-10-12 10:40:00,76.74,77.02,76.72,76.91,70790.0,76.74,77.02,76.72,76.91,70790.0
2022-10-12 10:45:00,76.89,77.05,76.76,77.02,36276.0,76.89,77.05,76.76,77.02,36276.0
2022-10-12 10:50:00,77.02,77.23,77.0,77.22,70742.0,77.02,77.23,77.0,77.22,70742.0
2022-10-12 10:55:00,77.17,77.19,77.01,77.15,21688.0,77.17,77.19,77.01,77.15,21688.0
2022-10-12 11:00:00,77.16,77.37,77.16,77.16,35800.0,77.16,77.37,77.16,77.16,35800.0
2022-10-12 11:05:00,77.14,77.26,77.08,77.11,60570.0,77.14,77.26,77.08,77.11,60570.0
2022-10-12 11:10:00,77.08,77.36,77.08,77.36,64314.0,77.08,77.36,77.08,77.36,64314.0
2022-10-12 11:15:00,77.32,77.39,77.26,77.35,36508.0,77.32,77.39,77.26,77.35,36508.0
2022-10-12 11:20:00,77.33,77.53,77.26,77.38,31946.0,77.33,77.53,77.26,77.38,31946.0
2022-10-12 11:25:00,77.38,77.38,77.09,77.27,88846.0,77.38,77.38,77.09,77.27,88846.0
2022-10-12 11:30:00,77.24,77.25,76.92,77.05,43530.0,77.24,77.25,76.92,77.05,43530.0
2022-10-12 11:35:00,77.08,77.33,77.0,77.2,63626.0,77.08,77.33,77.0,77.2,63626.0
2022-10-12 11:40:00,77.23,77.64,77.19,77.49,53118.0,77.23,77.64,77.19,77.49,53118.0
2022-10-12 11:45:00,77.46,77.49,77.35,77.45,34348.0,77.46,77.49,77.35,77.45,34348.0
2022-10-12 11:50:00,77.45,77.6,77.41,77.58,18464.0,77.45,77.6,77.41,77.58,18464.0
2022-10-12 11:55:00,77.56,77.64,77.55,77.63,18452.0,77.56,77.64,77.55,77.63,18452.0
2022-10-12 12:00:00,77.64,77.73,77.57,77.63,30822.0,77.64,77.73,77.57,77.63,30822.0
2022-10-12 12:05:00,77.63,77.71,77.33,77.47,63660.0,77.63,77.71,77.33,77.47,63660.0
2022-10-12 12:10:00,77.45,77.47,77.1,77.22,49640.0,77.45,77.47,77.1,77.22,49640.0
2022-10-12 12:15:00,77.21,77.32,77.17,77.25,39348.0,77.21,77.32,77.17,77.25,39348.0
2022-10-12 12:20:00,77.27,77.27,77.17,77.25,34210.0,77.27,77.27,77.17,77.25,34210.0
2022-10-12 12:25:00,77.24,77.29,76.93,77.01,64074.0,77.24,77.29,76.93,77.01,64074.0
2022-10-12 12:30:00,77.0,77.01,76.83,76.95,20272.0,77.0,77.01,76.83,76.95,20272.0
2022-10-12 12:35:00,76.95,77.01,76.79,76.84,32442.0,76.95,77.01,76.79,76.84,32442.0
2022-10-12 12:40:00,76.84,76.97,76.83,76.91,29944.0,76.84,76.97,76.83,76.91,29944.0
2022-10-12 12:45:00,76.94,77.15,76.94,77.07,65824.0,76.94,77.15,76.94,77.07,65824.0
2022-10-12 12:50:00,77.07,77.14,77.03,77.07,51676.0,77.07,77.14,77.03,77.07,51676.0
2022-10-12 12:55:00,77.12,77.26,77.12,77.19,12350.0,77.12,77.26,77.12,77.19,12350.0
2022-10-12 13:00:00,77.22,77.32,77.08,77.11,40904.0,77.22,77.32,77.08,77.11,40904.0
2022-10-12 13:05:00,77.12,77.24,77.04,77.17,35568.0,77.12,77.24,77.04,77.17,35568.0
2022-10-12 13:10:00,77.18,77.33,77.15,77.3,14366.0,77.18,77.33,77.15,77.3,14366.0
2022-10-12 13:15:00,77.26,77.26,77.11,77.17,27980.0,77.26,77.26,77.11,77.17,27980.0
2022-10-12 13:20:00,77.18,77.24,77.12,77.17,20936.0,77.18,77.24,77.12,77.17,20936.0
2022-10-12 13:25:00,77.18,77.36,77.17,77.3,13762.0,77.18,77.36,77.17,77.3,13762.0
2022-10-12 13:30:00,77.31,77.33,77.14,77.14,23172.0,77.31,77.33,77.14,77.14,23172.0
2022-10-12 13:35:00,77.14,77.3,77.08,77.3,29090.0,77.14,77.3,77.08,77.3,29090.0
2022-10-12 13:40:00,77.3,77.39,77.26,77.36,19606.0,77.3,77.39,77.26,77.36,19606.0
2022-10-12 13:45:00,77.39,77.44,77.31,77.35,14484.0,77.39,77.44,77.31,77.35,14484.0
2022-10-12 13:50:00,77.33,77.38,77.2,77.25,20030.0,77.33,77.38,77.2,77.25,20030.0
2022-10-12 13:55:00,77.24,77.27,77.13,77.2,27154.0,77.24,77.27,77.13,77.2,27154.0
2022-10-12 14:00:00,77.25,77.45,77.11,77.3,22664.0,77.25,77.45,77.11,77.3,22664.0
2022-10-12 14:05:00,77.33,77.6,77.23,77.42,45218.0,77.33,77.6,77.23,77.42,45218.0
2022-10-12 14:10:00,77.35,77.6,77.31,77.53,102790.0,77.35,77.6,77.31,77.53,102790.0
2022-10-12 14:15:00,77.54,77.61,77.35,77.57,22416.0,77.54,77.61,77.35,77.57,22416.0
2022-10-12 14:20:00,77.58,77.64,77.43,77.53,15434.0,77.58,77.64,77.43,77.53,15434.0
2022-10-12 14:25:00,77.53,77.8,77.47,77.65,66582.0,77.53,77.8,77.47,77.65,66582.0
2022-10-12 14:30:00,77.68,77.72,77.54,77.72,36390.0,77.68,77.72,77.54,77.72,36390.0
2022-10-12 14:35:00,77.73,77.8,77.65,77.7,22194.0,77.73,77.8,77.65,77.7,22194.0
2022-10-12 14:40:00,77.67,77.75,77.58,77.64,29050.0,77.67,77.75,77.58,77.64,29050.0
2022-10-12 14:45:00,77.63,77.66,77.42,77.46,22664.0,77.63,77.66,77.42,77.46,22664.0
2022-10-12 14:50:00,77.46,77.48,77.33,77.34,18882.0,77.46,77.48,77.33,77.34,18882.0
2022-10-12 14:55:00,77.33,77.39,77.22,77.25,25332.0,77.33,77.39,77.22,77.25,25332.0
2022-10-12 15:00:00,77.29,77.36,77.11,77.16,31236.0,77.29,77.36,77.11,77.16,31236.0
2022-10-12 15:05:00,77.14,77.23,77.12,77.21,29096.0,77.14,77.23,77.12,77.21,29096.0
2022-10-12 15:10:00,77.22,77.31,77.2,77.2,24032.0,77.22,77.31,77.2,77.2,24032.0
2022-10-12 15:15:00,77.2,77.42,77.11,77.42,42288.0,77.2,77.42,77.11,77.42,42288.0
2022-10-12 15:20:00,77.41,77.58,77.39,77.51,112100.0,77.41,77.58,77.39,77.51,112100.0
2022-10-12 15:25:00,77.51,77.73,77.5,77.64,54452.0,77.51,77.73,77.5,77.64,54452.0
2022-10-12 15:30:00,77.63,77.98,77.61,77.94,116886.0,77.63,77.98,77.61,77.94,116886.0
2022-10-12 15:35:00,77.97,78.0,77.84,77.88,64052.0,77.97,78.0,77.84,77.88,64052.0
2022-10-12 15:40:00,77.88,77.99,77.83,77.88,73106.0,77.88,77.99,77.83,77.88,73106.0
2022-10-12 15:45:00,77.87,77.96,77.83,77.83,96384.0,77.87,77.96,77.83,77.83,96384.0
2022-10-12 15:50:00,77.83,77.93,77.79,77.89,217220.0,77.83,77.93,77.79,77.89,217220.0
2022-10-12 15:55:00,77.89,77.93,77.63,77.64,340938.0,77.89,77.93,77.63,77.64,340938.0
2022-10-13 09:30:00,75.28,75.55,74.26,74.55,337658.0,75.28,75.55,74.26,74.55,337658.0
2022-10-13 09:35:00,74.7,74.81,74.13,74.13,132472.0,74.7,74.81,74.13,74.13,132472.0
2022-10-13 09:40:00,74.08,74.76,74.01,74.53,91306.0,74.08,74.76,74.01,74.53,91306.0
2022-10-13 09:45:00,74.58,75.35,74.48,75.25,77102.0,74.58,75.35,74.48,75.25,77102.0
2022-10-13 09:50:00,75.25,75.83,75.15,75.7,150148.0,75.25,75.83,75.15,75.7,150148.0
2022-10-13 09:55:00,75.63,75.67,75.26,75.49,84008.0,75.63,75.67,75.26,75.49,84008.0
2022-10-13 10:00:00,75.55,75.85,75.21,75.82,60988.0,75.55,75.85,75.21,75.82,60988.0
2022-10-13 10:05:00,75.82,76.21,75.71,76.15,126378.0,75.82,76.21,75.71,76.15,126378.0
2022-10-13 10:10:00,76.15,76.42,75.89,76.25,48112.0,76.15,76.42,75.89,76.25,48112.0
2022-10-13 10:15:00,76.25,76.28,75.98,76.05,51140.0,76.25,76.28,75.98,76.05,51140.0
2022-10-13 10:20:00,76.07,76.29,76.0,76.11,77806.0,76.07,76.29,76.0,76.11,77806.0
2022-10-13 10:25:00,76.11,76.17,75.89,75.94,108020.0,76.11,76.17,75.89,75.94,108020.0
2022-10-13 10:30:00,75.93,76.25,75.86,75.9,48126.0,75.93,76.25,75.86,75.9,48126.0
2022-10-13 10:35:00,75.98,76.17,75.82,76.14,19746.0,75.98,76.17,75.82,76.14,19746.0
2022-10-13 10:40:00,76.16,76.35,76.01,76.08,28446.0,76.16,76.35,76.01,76.08,28446.0
2022-10-13 10:45:00,76.1,76.48,76.08,76.39,138596.0,76.1,76.48,76.08,76.39,138596.0
2022-10-13 10:50:00,76.36,76.43,76.11,76.39,60930.0,76.36,76.43,76.11,76.39,60930.0
2022-10-13 10:55:00,76.36,76.72,76.29,76.29,97130.0,76.36,76.72,76.29,76.29,97130.0
2022-10-13 11:00:00,76.29,76.61,76.18,76.57,34634.0,76.29,76.61,76.18,76.57,34634.0
2022-10-13 11:05:00,76.56,77.13,76.53,77.13,40166.0,76.56,77.13,76.53,77.13,40166.0
2022-10-13 11:10:00,77.06,77.57,76.92,77.57,44498.0,77.06,77.57,76.92,77.57,44498.0
2022-10-13 11:15:00,77.61,78.15,77.56,77.95,94130.0,77.61,78.15,77.56,77.95,94130.0
2022-10-13 11:20:00,77.96,78.64,77.88,78.05,151600.0,77.96,78.64,77.88,78.05,151600.0
2022-10-13 11:25:00,77.98,78.14,77.8,78.11,90776.0,77.98,78.14,77.8,78.11,90776.0
2022-10-13 11:30:00,78.15,78.24,77.83,77.94,40636.0,78.15,78.24,77.83,77.94,40636.0
2022-10-13 11:35:00,78.01,78.98,77.96,78.82,81632.0,78.01,78.98,77.96,78.82,81632.0
2022-10-13 11:40:00,78.89,79.23,78.55,78.66,69784.0,78.89,79.23,78.55,78.66,69784.0
2022-10-13 11:45:00,78.64,78.71,78.38,78.59,47646.0,78.64,78.71,78.38,78.59,47646.0
2022-10-13 11:50:00,78.59,78.77,78.34,78.56,43394.0,78.59,78.77,78.34,78.56,43394.0
2022-10-13 11:55:00,78.58,78.7,78.32,78.33,30472.0,78.58,78.7,78.32,78.33,30472.0
2022-10-13 12:00:00,78.33,78.61,78.3,78.43,38670.0,78.33,78.61,78.3,78.43,38670.0
2022-10-13 12:05:00,78.48,78.48,78.16,78.2,25920.0,78.48,78.48,78.16,78.2,25920.0
2022-10-13 12:10:00,78.22,78.25,78.0,78.14,13180.0,78.22,78.25,78.0,78.14,13180.0
2022-10-13 12:15:00,78.11,78.23,77.92,78.07,27478.0,78.11,78.23,77.92,78.07,27478.0
2022-10-13 12:20:00,78.06,78.06,77.75,77.81,58146.0,78.06,78.06,77.75,77.81,58146.0
2022-10-13 12:25:00,77.75,77.9,77.68,77.71,27680.0,77.75,77.9,77.68,77.71,27680.0
2022-10-13 12:30:00,77.68,78.01,77.62,77.97,21998.0,77.68,78.01,77.62,77.97,21998.0
2022-10-13 12:35:00,77.94,77.98,77.79,77.79,12538.0,77.94,77.98,77.79,77.79,12538.0
2022-10-13 12:40:00,77.8,78.04,77.8,78.0,31048.0,77.8,78.04,77.8,78.0,31048.0
2022-10-13 12:45:00,77.96,78.14,77.88,78.11,21324.0,77.96,78.14,77.88,78.11,21324.0
2022-10-13 12:50:00,78.12,78.41,78.11,78.27,119574.0,78.12,78.41,78.11,78.27,119574.0
2022-10-13 12:55:00,78.27,78.4,78.21,78.34,30686.0,78.27,78.4,78.21,78.34,30686.0
2022-10-13 13:00:00,78.36,78.72,78.36,78.69,57438.0,78.36,78.72,78.36,78.69,57438.0
2022-10-13 13:05:00,78.69,78.73,78.45,78.48,27626.0,78.69,78.73,78.45,78.48,27626.0
2022-10-13 13:10:00,78.46,78.58,78.39,78.58,41010.0,78.46,78.58,78.39,78.58,41010.0
2022-10-13 13:15:00,78.57,78.83,78.57,78.77,27382.0,78.57,78.83,78.57,78.77,27382.0
2022-10-13 13:20:00,78.78,79.13,78.78,79.13,58734.0,78.78,79.13,78.78,79.13,58734.0
2022-10-13 13:25:00,79.08,79.51,79.06,79.39,73358.0,79.08,79.51,79.06,79.39,73358.0
2022-10-13 13:30:00,79.4,79.67,79.4,79.5,89172.0,79.4,79.67,79.4,79.5,89172.0
2022-10-13 13:35:00,79.49,79.53,79.26,79.28,51054.0,79.49,79.53,79.26,79.28,51054.0
2022-10-13 13:40:00,79.3,79.48,79.28,79.37,55732.0,79.3,79.48,79.28,79.37,55732.0
2022-10-13 13:45:00,79.36,79.45,79.07,79.11,46126.0,79.36,79.45,79.07,79.11,46126.0
2022-10-13 13:50:00,79.11,79.38,79.08,79.33,71538.0,79.11,79.38,79.08,79.33,71538.0
2022-10-13 13:55:00,79.31,79.39,79.12,79.29,35022.0,79.31,79.39,79.12,79.29,35022.0
2022-10-13 14:00:00,79.3,79.3,78.96,78.98,94820.0,79.3,79.3,78.96,78.98,94820.0
2022-10-13 14:05:00,79.0,79.25,78.94,79.0,60288.0,79.0,79.25,78.94,79.0,60288.0
2022-10-13 14:10:00,78.96,79.05,78.83,78.89,13036.0,78.96,79.05,78.83,78.89,13036.0
2022-10-13 14:15:00,78.95,79.03,78.8,78.86,21222.0,78.95,79.03,78.8,78.86,21222.0
2022-10-13 14:20:00,78.88,78.88,78.69,78.74,26472.0,78.88,78.88,78.69,78.74,26472.0
2022-10-13 14:25:00,78.72,78.75,78.57,78.66,24664.0,78.72,78.75,78.57,78.66,24664.0
2022-10-13 14:30:00,78.68,78.82,78.64,78.71,24326.0,78.68,78.82,78.64,78.71,24326.0
2022-10-13 14:35:00,78.75,78.89,78.72,78.82,9756.0,78.75,78.89,78.72,78.82,9756.0
2022-10-13 14:40:00,78.75,78.88,78.66,78.88,42324.0,78.75,78.88,78.66,78.88,42324.0
2022-10-13 14:45:00,78.92,79.0,78.82,78.86,27440.0,78.92,79.0,78.82,78.86,27440.0
2022-10-13 14:50:00,78.86,79.0,78.81,78.92,21340.0,78.86,79.0,78.81,78.92,21340.0
2022-10-13 14:55:00,78.9,79.11,78.89,79.01,38368.0,78.9,79.11,78.89,79.01,38368.0
2022-10-13 15:00:00,78.99,79.04,78.85,78.96,22302.0,78.99,79.04,78.85,78.96,22302.0
2022-10-13 15:05:00,78.96,79.29,78.94,79.28,57234.0,78.96,79.29,78.94,79.28,57234.0
2022-10-13 15:10:00,79.27,79.33,79.14,79.14,68214.0,79.27,79.33,79.14,79.14,68214.0
2022-10-13 15:15:00,79.11,79.21,79.02,79.12,63482.0,79.11,79.21,79.02,79.12,63482.0
2022-10-13 15:20:00,79.1,79.1,78.93,78.96,27230.0,79.1,79.1,78.93,78.96,27230.0
2022-10-13 15:25:00,78.95,79.04,78.86,78.93,39434.0,78.95,79.04,78.86,78.93,39434.0
2022-10-13 15:30:00,78.92,79.05,78.7,78.72,31740.0,78.92,79.05,78.7,78.72,31740.0
2022-10-13 15:35:00,78.7,78.88,78.7,78.86,67340.0,78.7,78.88,78.7,78.86,67340.0
2022-10-13 15:40:00,78.85,78.97,78.7,78.94,40670.0,78.85,78.97,78.7,78.94,40670.0
2022-10-13 15:45:00,78.93,79.06,78.9,79.03,91782.0,78.93,79.06,78.9,79.03,91782.0
2022-10-13 15:50:00,79.05,79.27,78.94,79.11,336430.0,79.05,79.27,78.94,79.11,336430.0
2022-10-13 15:55:00,79.08,79.14,78.9,78.9,323744.0,79.08,79.14,78.9,78.9,323744.0
2022-10-14 09:30:00,79.54,79.86,79.13,79.24,135182.0,79.54,79.86,79.13,79.24,135182.0
2022-10-14 09:35:00,79.19,80.01,79.1,79.85,113410.0,79.19,80.01,79.1,79.85,113410.0
2022-10-14 09:40:00,79.79,79.89,79.15,79.15,67500.0,79.79,79.89,79.15,79.15,67500.0
2022-10-14 09:45:00,79.08,79.11,78.45,78.67,51636.0,79.08,79.11,78.45,78.67,51636.0
2022-10-14 09:50:00,78.68,78.96,78.4,78.57,53618.0,78.68,78.96,78.4,78.57,53618.0
2022-10-14 09:55:00,78.55,78.65,78.28,78.31,29118.0,78.55,78.65,78.28,78.31,29118.0
2022-10-14 10:00:00,78.23,78.26,77.67,78.13,72596.0,78.23,78.26,77.67,78.13,72596.0
2022-10-14 10:05:00,78.17,78.33,78.0,78.0,50040.0,78.17,78.33,78.0,78.0,50040.0
2022-10-14 10:10:00,78.0,78.19,77.82,77.96,129550.0,78.0,78.19,77.82,77.96,129550.0
2022-10-14 10:15:00,77.95,78.05,77.75,77.89,33228.0,77.95,78.05,77.75,77.89,33228.0
2022-10-14 10:20:00,77.8,77.9,77.53,77.69,23464.0,77.8,77.9,77.53,77.69,23464.0
2022-10-14 10:25:00,77.66,78.24,77.66,77.89,14204.0,77.66,78.24,77.66,77.89,14204.0
2022-10-14 10:30:00,77.9,78.25,77.9,77.95,63922.0,77.9,78.25,77.9,77.95,63922.0
2022-10-14 10:35:00,77.97,78.18,77.97,78.06,44426.0,77.97,78.18,77.97,78.06,44426.0
2022-10-14 10:40:00,78.15,78.29,77.86,77.9,62268.0,78.15,78.29,77.86,77.9,62268.0
2022-10-14 10:45:00,77.89,78.1,77.8,77.83,58624.0,77.89,78.1,77.8,77.83,58624.0
2022-10-14 10:50:00,77.87,77.98,77.65,77.86,303258.0,77.87,77.98,77.65,77.86,303258.0
2022-10-14 10:55:00,77.84,78.01,77.72,77.79,32210.0,77.84,78.01,77.72,77.79,32210.0
2022-10-14 11:00:00,77.79,78.14,77.79,78.02,17068.0,77.79,78.14,77.79,78.02,17068.0
2022-10-14 11:05:00,78.0,78.06,77.83,77.86,13050.0,78.0,78.06,77.83,77.86,13050.0
2022-10-14 11:10:00,77.95,77.95,77.58,77.61,16954.0,77.95,77.95,77.58,77.61,16954.0
2022-10-14 11:15:00,77.64,77.72,77.58,77.7,22736.0,77.64,77.72,77.58,77.7,22736.0
2022-10-14 11:20:00,77.71,78.01,77.67,77.96,34152.0,77.71,78.01,77.67,77.96,34152.0
2022-10-14 11:25:00,78.0,78.13,77.96,78.07,19662.0,78.0,78.13,77.96,78.07,19662.0
2022-10-14 11:30:00,77.99,78.17,77.87,77.98,33738.0,77.99,78.17,77.87,77.98,33738.0
2022-10-14 11:35:00,78.02,78.09,77.81,78.0,16400.0,78.02,78.09,77.81,78.0,16400.0
2022-10-14 11:40:00,78.01,78.01,77.66,77.67,12070.0,78.01,78.01,77.66,77.67,12070.0
2022-10-14 11:45:00,77.64,77.64,77.31,77.56,47124.0,77.64,77.64,77.31,77.56,47124.0
2022-10-14 11:50:00,77.61,77.71,77.54,77.59,29330.0,77.61,77.71,77.54,77.59,29330.0
2022-10-14 11:55:00,77.53,77.64,77.5,77.51,21714.0,77.53,77.64,77.5,77.51,21714.0
2022-10-14 12:00:00,77.47,77.86,77.46,77.8,21212.0,77.47,77.86,77.46,77.8,21212.0
2022-10-14 12:05:00,77.74,77.78,77.34,77.34,60280.0,77.74,77.78,77.34,77.34,60280.0
2022-10-14 12:10:00,77.33,77.42,77.21,77.39,170954.0,77.33,77.42,77.21,77.39,170954.0
2022-10-14 12:15:00,77.42,77.42,77.25,77.41,16404.0,77.42,77.42,77.25,77.41,16404.0
2022-10-14 12:20:00,77.36,77.46,77.3,77.42,14484.0,77.36,77.46,77.3,77.42,14484.0
2022-10-14 12:25:00,77.44,77.57,77.44,77.57,7902.0,77.44,77.57,77.44,77.57,7902.0
2022-10-14 12:30:00,77.56,77.75,77.47,77.5,16996.0,77.56,77.75,77.47,77.5,16996.0
2022-10-14 12:35:00,77.5,77.8,77.5,77.68,12272.0,77.5,77.8,77.5,77.68,12272.0
2022-10-14 12:40:00,77.67,77.96,77.64,77.92,16092.0,77.67,77.96,77.64,77.92,16092.0
2022-10-14 12:45:00,77.89,77.97,77.84,77.88,23204.0,77.89,77.97,77.84,77.88,23204.0
2022-10-14 12:50:00,77.85,77.89,77.75,77.88,27592.0,77.85,77.89,77.75,77.88,27592.0
2022-10-14 12:55:00,77.88,77.91,77.71,77.75,19356.0,77.88,77.91,77.71,77.75,19356.0
2022-10-14 13:00:00,77.75,77.92,77.75,77.75,14364.0,77.75,77.92,77.75,77.75,14364.0
2022-10-14 13:05:00,77.72,77.73,77.58,77.65,16916.0,77.72,77.73,77.58,77.65,16916.0
2022-10-14 13:10:00,77.64,77.92,77.64,77.8,81260.0,77.64,77.92,77.64,77.8,81260.0
2022-10-14 13:15:00,77.77,77.85,77.6,77.61,14064.0,77.77,77.85,77.6,77.61,14064.0
2022-10-14 13:20:00,77.61,77.77,77.58,77.75,30152.0,77.61,77.77,77.58,77.75,30152.0
2022-10-14 13:25:00,77.71,77.83,77.69,77.83,10536.0,77.71,77.83,77.69,77.83,10536.0
2022-10-14 13:30:00,77.82,77.99,77.81,77.94,16360.0,77.82,77.99,77.81,77.94,16360.0
2022-10-14 13:35:00,77.94,78.02,77.88,77.97,9936.0,77.94,78.02,77.88,77.97,9936.0
2022-10-14 13:40:00,77.95,78.0,77.86,77.86,8320.0,77.95,78.0,77.86,77.86,8320.0
2022-10-14 13:45:00,77.88,78.07,77.88,77.99,11566.0,77.88,78.07,77.88,77.99,11566.0
2022-10-14 13:50:00,77.98,78.01,77.88,78.0,11558.0,77.98,78.01,77.88,78.0,11558.0
2022-10-14 13:55:00,77.98,78.15,77.94,78.15,20036.0,77.98,78.15,77.94,78.15,20036.0
2022-10-14 14:00:00,78.14,78.14,78.04,78.05,6984.0,78.14,78.14,78.04,78.05,6984.0
2022-10-14 14:05:00,78.08,78.15,77.89,78.13,27952.0,78.08,78.15,77.89,78.13,27952.0
2022-10-14 14:10:00,78.11,78.16,77.97,78.06,99022.0,78.11,78.16,77.97,78.06,99022.0
2022-10-14 14:15:00,78.04,78.05,77.74,77.75,13190.0,78.04,78.05,77.74,77.75,13190.0
2022-10-14 14:20:00,77.75,77.89,77.71,77.82,16224.0,77.75,77.89,77.71,77.82,16224.0
2022-10-14 14:25:00,77.82,77.87,77.72,77.86,47142.0,77.82,77.87,77.72,77.86,47142.0
2022-10-14 14:30:00,77.87,78.0,77.78,77.81,27494.0,77.87,78.0,77.78,77.81,27494.0
2022-10-14 14:35:00,77.8,77.89,77.77,77.88,26676.0,77.8,77.89,77.77,77.88,26676.0
2022-10-14 14:40:00,77.84,78.04,77.83,78.03,43376.0,77.84,78.04,77.83,78.03,43376.0
2022-10-14 14:45:00,78.06,78.06,77.98,77.98,33448.0,78.06,78.06,77.98,77.98,33448.0
2022-10-14 14:50:00,78.0,78.0,77.8,77.85,39434.0,78.0,78.0,77.8,77.85,39434.0
2022-10-14 14:55:00,77.84,78.02,77.81,77.98,83480.0,77.84,78.02,77.81,77.98,83480.0
2022-10-14 15:00:00,78.0,78.14,77.98,77.98,26518.0,78.0,78.14,77.98,77.98,26518.0
2022-10-14 15:05:00,77.97,77.98,77.75,77.75,21718.0,77.97,77.98,77.75,77.75,21718.0
2022-10-14 15:10:00,77.73,77.84,77.67,77.67,49014.0,77.73,77.84,77.67,77.67,49014.0
2022-10-14 15:15:00,77.65,77.71,77.44,77.63,225746.0,77.65,77.71,77.44,77.63,225746.0
2022-10-14 15:20:00,77.63,77.66,77.53,77.63,45452.0,77.63,77.66,77.53,77.63,45452.0
2022-10-14 15:25:00,77.63,77.71,77.61,77.7,16442.0,77.63,77.71,77.61,77.7,16442.0
2022-10-14 15:30:00,77.63,77.83,77.55,77.83,63842.0,77.63,77.83,77.55,77.83,63842.0
2022-10-14 15:35:00,77.8,77.85,77.67,77.81,79054.0,77.8,77.85,77.67,77.81,79054.0
2022-10-14 15:40:00,77.79,77.79,77.63,77.7,46674.0,77.79,77.79,77.63,77.7,46674.0
2022-10-14 15:45:00,77.7,77.7,77.51,77.6,107338.0,77.7,77.7,77.51,77.6,107338.0
2022-10-14 15:50:00,77.61,77.69,77.5,77.55,214150.0,77.61,77.69,77.5,77.55,214150.0
2022-10-14 15:55:00,77.52,77.55,77.29,77.42,260688.0,77.52,77.55,77.29,77.42,260688.0
2022-10-17 09:30:00,79.42,80.0,79.13,79.36,125406.0,79.42,80.0,79.13,79.36,125406.0
2022-10-17 09:35:00,79.27,79.86,79.27,79.76,83146.0,79.27,79.86,79.27,79.76,83146.0
2022-10-17 09:40:00,79.81,80.0,79.39,79.53,54938.0,79.81,80.0,79.39,79.53,54938.0
2022-10-17 09:45:00,79.53,79.64,79.14,79.64,100156.0,79.53,79.64,79.14,79.64,100156.0
2022-10-17 09:50:00,79.68,80.14,79.61,79.64,58718.0,79.68,80.14,79.61,79.64,58718.0
2022-10-17 09:55:00,79.67,79.75,79.52,79.65,37182.0,79.67,79.75,79.52,79.65,37182.0
2022-10-17 10:00:00,79.69,80.13,79.56,80.06,42230.0,79.69,80.13,79.56,80.06,42230.0
2022-10-17 10:05:00,80.11,80.21,79.83,79.83,28350.0,80.11,80.21,79.83,79.83,28350.0
2022-10-17 10:10:00,79.83,80.36,79.81,80.35,62134.0,79.83,80.36,79.81,80.35,62134.0
2022-10-17 10:15:00,80.37,80.37,80.09,80.2,61430.0,80.37,80.37,80.09,80.2,61430.0
2022-10-17 10:20:00,80.22,80.47,80.19,80.39,93476.0,80.22,80.47,80.19,80.39,93476.0
2022-10-17 10:25:00,80.39,80.43,80.17,80.3,38668.0,80.39,80.43,80.17,80.3,38668.0
2022-10-17 10:30:00,80.3,80.45,79.92,79.95,33218.0,80.3,80.45,79.92,79.95,33218.0
2022-10-17 10:35:00,79.99,80.15,79.94,80.13,47718.0,79.99,80.15,79.94,80.13,47718.0
2022-10-17 10:40:00,80.14,80.15,79.88,79.92,65486.0,80.14,80.15,79.88,79.92,65486.0
2022-10-17 10:45:00,79.96,80.02,79.76,79.92,87912.0,79.96,80.02,79.76,79.92,87912.0
2022-10-17 10:50:00,79.95,79.96,79.44,79.6,35016.0,79.95,79.96,79.44,79.6,35016.0
2022-10-17 10:55:00,79.58,79.61,79.41,79.5,23510.0,79.58,79.61,79.41,79.5,23510.0
2022-10-17 11:00:00,79.53,79.85,79.5,79.78,83108.0,79.53,79.85,79.5,79.78,83108.0
2022-10-17 11:05:00,79.76,79.77,79.39,79.41,44122.0,79.76,79.77,79.39,79.41,44122.0
2022-10-17 11:10:00,79.38,79.64,79.35,79.53,15474.0,79.38,79.64,79.35,79.53,15474.0
2022-10-17 11:15:00,79.5,79.54,79.27,79.46,34410.0,79.5,79.54,79.27,79.46,34410.0
2022-10-17 11:20:00,79.39,79.61,79.3,79.59,29810.0,79.39,79.61,79.3,79.59,29810.0
2022-10-17 11:25:00,79.61,79.74,79.54,79.74,47898.0,79.61,79.74,79.54,79.74,47898.0
2022-10-17 11:30:00,79.7,79.85,79.67,79.79,38102.0,79.7,79.85,79.67,79.79,38102.0
2022-10-17 11:35:00,79.76,79.86,79.69,79.85,53414.0,79.76,79.86,79.69,79.85,53414.0
2022-10-17 11:40:00,79.88,80.08,79.88,80.03,16542.0,79.88,80.08,79.88,80.03,16542.0
2022-10-17 11:45:00,80.03,80.03,79.92,80.01,18728.0,80.03,80.03,79.92,80.01,18728.0
2022-10-17 11:50:00,79.99,80.01,79.76,79.83,96748.0,79.99,80.01,79.76,79.83,96748.0
2022-10-17 11:55:00,79.83,79.95,79.74,79.85,34842.0,79.83,79.95,79.74,79.85,34842.0
2022-10-17 12:00:00,79.85,80.0,79.8,80.0,25082.0,79.85,80.0,79.8,80.0,25082.0
2022-10-17 12:05:00,80.0,80.06,79.89,80.03,52092.0,80.0,80.06,79.89,80.03,52092.0
2022-10-17 12:10:00,80.05,80.06,79.74,79.76,22114.0,80.05,80.06,79.74,79.76,22114.0
2022-10-17 12:15:00,79.78,79.8,79.6,79.6,12052.0,79.78,79.8,79.6,79.6,12052.0
2022-10-17 12:20:00,79.6,79.64,79.46,79.58,18158.0,79.6,79.64,79.46,79.58,18158.0
2022-10-17 12:25:00,79.57,79.66,79.5,79.52,19550.0,79.57,79.66,79.5,79.52,19550.0
2022-10-17 12:30:00,79.52,79.69,79.48,79.69,15664.0,79.52,79.69,79.48,79.69,15664.0
2022-10-17 12:35:00,79.72,79.72,79.41,79.47,21336.0,79.72,79.72,79.41,79.47,21336.0
2022-10-17 12:40:00,79.43,79.53,79.32,79.33,19336.0,79.43,79.53,79.32,79.33,19336.0
2022-10-17 12:45:00,79.39,79.42,79.23,79.39,7920.0,79.39,79.42,79.23,79.39,7920.0
2022-10-17 12:50:00,79.36,79.48,79.35,79.46,11178.0,79.36,79.48,79.35,79.46,11178.0
2022-10-17 12:55:00,79.46,79.46,79.23,79.27,13242.0,79.46,79.46,79.23,79.27,13242.0
2022-10-17 13:00:00,79.31,79.38,79.22,79.38,16188.0,79.31,79.38,79.22,79.38,16188.0
2022-10-17 13:05:00,79.4,79.53,79.4,79.5,13586.0,79.4,79.53,79.4,79.5,13586.0
2022-10-17 13:10:00,79.47,79.64,79.47,79.55,23788.0,79.47,79.64,79.47,79.55,23788.0
2022-10-17 13:15:00,79.55,79.59,79.49,79.53,13662.0,79.55,79.59,79.49,79.53,13662.0
2022-10-17 13:20:00,79.52,79.67,79.52,79.63,15914.0,79.52,79.67,79.52,79.63,15914.0
2022-10-17 13:25:00,79.61,79.61,79.46,79.47,11430.0,79.61,79.61,79.46,79.47,11430.0
2022-10-17 13:30:00,79.5,79.55,79.39,79.48,17026.0,79.5,79.55,79.39,79.48,17026.0
2022-10-17 13:35:00,79.49,79.53,79.45,79.5,19764.0,79.49,79.53,79.45,79.5,19764.0
2022-10-17 13:40:00,79.53,79.54,79.46,79.46,6778.0,79.53,79.54,79.46,79.46,6778.0
2022-10-17 13:45:00,79.42,79.58,79.42,79.54,16600.0,79.42,79.58,79.42,79.54,16600.0
2022-10-17 13:50:00,79.52,79.6,79.48,79.52,14532.0,79.52,79.6,79.48,79.52,14532.0
2022-10-17 13:55:00,79.52,79.52,79.45,79.5,9452.0,79.52,79.52,79.45,79.5,9452.0
2022-10-17 14:00:00,79.52,79.68,79.48,79.56,22698.0,79.52,79.68,79.48,79.56,22698.0
2022-10-17 14:05:00,79.55,79.72,79.52,79.71,17034.0,79.55,79.72,79.52,79.71,17034.0
2022-10-17 14:10:00,79.72,79.8,79.69,79.72,18016.0,79.72,79.8,79.69,79.72,18016.0
2022-10-17 14:15:00,79.7,79.7,79.64,79.7,21240.0,79.7,79.7,79.64,79.7,21240.0
2022-10-17 14:20:00,79.67,79.76,79.6,79.61,13698.0,79.67,79.76,79.6,79.61,13698.0
2022-10-17 14:25:00,79.61,79.61,79.51,79.53,26484.0,79.61,79.61,79.51,79.53,26484.0
2022-10-17 14:30:00,79.54,79.56,79.47,79.52,13238.0,79.54,79.56,79.47,79.52,13238.0
2022-10-17 14:35:00,79.51,79.63,79.51,79.63,9318.0,79.51,79.63,79.51,79.63,9318.0
2022-10-17 14:40:00,79.61,79.73,79.58,79.64,10222.0,79.61,79.73,79.58,79.64,10222.0
2022-10-17 14:45:00,79.65,79.67,79.57,79.64,15728.0,79.65,79.67,79.57,79.64,15728.0
2022-10-17 14:50:00,79.63,79.63,79.51,79.54,11774.0,79.63,79.63,79.51,79.54,11774.0
2022-10-17 14:55:00,79.56,79.56,79.38,79.41,18486.0,79.56,79.56,79.38,79.41,18486.0
2022-10-17 15:00:00,79.41,79.43,79.21,79.25,21722.0,79.41,79.43,79.21,79.25,21722.0
2022-10-17 15:05:00,79.29,79.34,79.17,79.24,20676.0,79.29,79.34,79.17,79.24,20676.0
2022-10-17 15:10:00,79.21,79.32,79.13,79.31,22704.0,79.21,79.32,79.13,79.31,22704.0
2022-10-17 15:15:00,79.29,79.44,79.29,79.36,30290.0,79.29,79.44,79.29,79.36,30290.0
2022-10-17 15:20:00,79.39,79.52,79.28,79.46,26246.0,79.39,79.52,79.28,79.46,26246.0
2022-10-17 15:25:00,79.49,79.49,79.41,79.47,15606.0,79.49,79.49,79.41,79.47,15606.0
2022-10-17 15:30:00,79.47,79.49,79.36,79.47,28714.0,79.47,79.49,79.36,79.47,28714.0
2022-10-17 15:35:00,79.48,79.51,79.36,79.41,36818.0,79.48,79.51,79.36,79.41,36818.0
2022-10-17 15:40:00,79.39,79.41,79.31,79.35,61878.0,79.39,79.41,79.31,79.35,61878.0
2022-10-17 15:45:00,79.35,79.36,79.12,79.13,88870.0,79.35,79.36,79.12,79.13,88870.0
2022-10-17 15:50:00,79.16,79.54,79.16,79.46,215994.0,79.16,79.54,79.16,79.46,215994.0
2022-10-17 15:55:00,79.47,79.5,79.14,79.27,315470.0,79.47,79.5,79.14,79.27,315470.0
2022-10-18 09:30:00,81.64,82.47,81.54,81.54,269330.0,81.64,82.47,81.54,81.54,269330.0
2022-10-18 09:35:00,81.53,82.41,81.5,82.33,173456.0,81.53,82.41,81.5,82.33,173456.0
2022-10-18 09:40:00,82.32,82.61,82.2,82.39,201398.0,82.32,82.61,82.2,82.39,201398.0
2022-10-18 09:45:00,82.39,82.74,82.15,82.39,154730.0,82.39,82.74,82.15,82.39,154730.0
2022-10-18 09:50:00,82.38,82.42,82.16,82.21,183150.0,82.38,82.42,82.16,82.21,183150.0
2022-10-18 09:55:00,82.24,82.64,82.22,82.45,96648.0,82.24,82.64,82.22,82.45,96648.0
2022-10-18 10:00:00,82.41,82.71,82.07,82.59,124746.0,82.41,82.71,82.07,82.59,124746.0
2022-10-18 10:05:00,82.62,82.93,82.57,82.91,81366.0,82.62,82.93,82.57,82.91,81366.0
2022-10-18 10:10:00,82.89,83.26,82.89,83.14,74754.0,82.89,83.26,82.89,83.14,74754.0
2022-10-18 10:15:00,83.18,83.38,83.07,83.24,121044.0,83.18,83.38,83.07,83.24,121044.0
2022-10-18 10:20:00,83.24,83.39,83.08,83.14,93346.0,83.24,83.39,83.08,83.14,93346.0
2022-10-18 10:25:00,83.2,83.27,82.56,82.56,238774.0,83.2,83.27,82.56,82.56,238774.0
2022-10-18 10:30:00,82.57,82.67,82.36,82.45,88576.0,82.57,82.67,82.36,82.45,88576.0
2022-10-18 10:35:00,82.49,82.54,82.09,82.16,164536.0,82.49,82.54,82.09,82.16,164536.0
2022-10-18 10:40:00,82.1,82.42,82.05,82.42,55126.0,82.1,82.42,82.05,82.42,55126.0
2022-10-18 10:45:00,82.39,82.5,82.22,82.5,29394.0,82.39,82.5,82.22,82.5,29394.0
2022-10-18 10:50:00,82.48,82.78,82.29,82.48,78680.0,82.48,82.78,82.29,82.48,78680.0
2022-10-18 10:55:00,82.41,82.41,82.03,82.07,37646.0,82.41,82.41,82.03,82.07,37646.0
2022-10-18 11:00:00,82.06,82.07,81.78,82.02,42962.0,82.06,82.07,81.78,82.02,42962.0
2022-10-18 11:05:00,82.08,82.11,81.72,81.82,28310.0,82.08,82.11,81.72,81.82,28310.0
2022-10-18 11:10:00,81.82,82.01,81.29,81.42,47416.0,81.82,82.01,81.29,81.42,47416.0
2022-10-18 11:15:00,81.36,81.6,81.25,81.5,37340.0,81.36,81.6,81.25,81.5,37340.0
2022-10-18 11:20:00,81.46,81.58,81.21,81.29,42266.0,81.46,81.58,81.21,81.29,42266.0
2022-10-18 11:25:00,81.27,81.33,80.94,81.15,135272.0,81.27,81.33,80.94,81.15,135272.0
2022-10-18 11:30:00,81.16,81.32,81.1,81.25,26226.0,81.16,81.32,81.1,81.25,26226.0
2022-10-18 11:35:00,81.29,81.32,80.89,81.0,16666.0,81.29,81.32,80.89,81.0,16666.0
2022-10-18 11:40:00,80.98,81.14,80.85,81.13,14368.0,80.98,81.14,80.85,81.13,14368.0
2022-10-18 11:45:00,81.15,81.41,81.15,81.41,11610.0,81.15,81.41,81.15,81.41,11610.0
2022-10-18 11:50:00,81.33,81.54,81.3,81.48,17268.0,81.33,81.54,81.3,81.48,17268.0
2022-10-18 11:55:00,81.47,81.56,81.36,81.51,17548.0,81.47,81.56,81.36,81.51,17548.0
2022-10-18 12:00:00,81.53,81.56,81.42,81.52,28554.0,81.53,81.56,81.42,81.52,28554.0
2022-10-18 12:05:00,81.52,81.88,81.36,81.85,34680.0,81.52,81.88,81.36,81.85,34680.0
2022-10-18 12:10:00,81.81,82.1,81.81,81.97,20310.0,81.81,82.1,81.81,81.97,20310.0
2022-10-18 12:15:00,81.97,82.02,81.76,81.92,14404.0,81.97,82.02,81.76,81.92,14404.0
2022-10-18 12:20:00,81.91,81.91,81.7,81.7,9294.0,81.91,81.91,81.7,81.7,9294.0
2022-10-18 12:25:00,81.7,81.7,81.53,81.66,19344.0,81.7,81.7,81.53,81.66,19344.0
2022-10-18 12:30:00,81.66,81.73,81.5,81.69,9506.0,81.66,81.73,81.5,81.69,9506.0
2022-10-18 12:35:00,81.76,82.05,81.73,81.95,18506.0,81.76,82.05,81.73,81.95,18506.0
2022-10-18 12:40:00,81.95,82.06,81.75,81.75,10982.0,81.95,82.06,81.75,81.75,10982.0
2022-10-18 12:45:00,81.7,81.71,81.61,81.66,14508.0,81.7,81.71,81.61,81.66,14508.0
2022-10-18 12:50:00,81.63,81.83,81.63,81.8,11614.0,81.63,81.83,81.63,81.8,11614.0
2022-10-18 12:55:00,81.77,81.79,81.55,81.61,11490.0,81.77,81.79,81.55,81.61,11490.0
2022-10-18 13:00:00,81.62,81.64,81.25,81.28,77686.0,81.62,81.64,81.25,81.28,77686.0
2022-10-18 13:05:00,81.28,81.58,81.24,81.49,108372.0,81.28,81.58,81.24,81.49,108372.0
2022-10-18 13:10:00,81.5,81.67,81.46,81.67,20242.0,81.5,81.67,81.46,81.67,20242.0
2022-10-18 13:15:00,81.64,81.71,81.54,81.54,30096.0,81.64,81.71,81.54,81.54,30096.0
2022-10-18 13:20:00,81.55,81.64,81.54,81.63,29198.0,81.55,81.64,81.54,81.63,29198.0
2022-10-18 13:25:00,81.63,81.75,81.58,81.7,12022.0,81.63,81.75,81.58,81.7,12022.0
2022-10-18 13:30:00,81.71,81.8,81.61,81.79,17450.0,81.71,81.8,81.61,81.79,17450.0
2022-10-18 13:35:00,81.8,81.83,81.69,81.79,42092.0,81.8,81.83,81.69,81.79,42092.0
2022-10-18 13:40:00,81.79,81.8,81.68,81.69,12320.0,81.79,81.8,81.68,81.69,12320.0
2022-10-18 13:45:00,81.71,81.77,81.53,81.7,33204.0,81.71,81.77,81.53,81.7,33204.0
2022-10-18 13:50:00,81.7,81.83,81.69,81.81,13722.0,81.7,81.83,81.69,81.81,13722.0
2022-10-18 13:55:00,81.83,81.86,81.71,81.78,11678.0,81.83,81.86,81.71,81.78,11678.0
2022-10-18 14:00:00,81.79,81.81,81.61,81.64,15514.0,81.79,81.81,81.61,81.64,15514.0
2022-10-18 14:05:00,81.61,81.73,81.55,81.59,16788.0,81.61,81.73,81.55,81.59,16788.0
2022-10-18 14:10:00,81.61,81.67,81.58,81.6,9310.0,81.61,81.67,81.58,81.6,9310.0
2022-10-18 14:15:00,81.56,81.64,81.48,81.54,14242.0,81.56,81.64,81.48,81.54,14242.0
2022-10-18 14:20:00,81.54,81.78,81.52,81.78,7800.0,81.54,81.78,81.52,81.78,7800.0
2022-10-18 14:25:00,81.79,81.79,81.61,81.71,23046.0,81.79,81.79,81.61,81.71,23046.0
2022-10-18 14:30:00,81.7,81.76,81.56,81.6,35950.0,81.7,81.76,81.56,81.6,35950.0
2022-10-18 14:35:00,81.6,81.64,81.15,81.19,28604.0,81.6,81.64,81.15,81.19,28604.0
2022-10-18 14:40:00,81.21,81.25,81.11,81.13,16774.0,81.21,81.25,81.11,81.13,16774.0
2022-10-18 14:45:00,81.16,81.2,80.98,81.12,21364.0,81.16,81.2,80.98,81.12,21364.0
2022-10-18 14:50:00,81.08,81.21,81.04,81.19,14600.0,81.08,81.21,81.04,81.19,14600.0
2022-10-18 14:55:00,81.22,81.34,81.16,81.28,11912.0,81.22,81.34,81.16,81.28,11912.0
2022-10-18 15:00:00,81.27,81.28,81.08,81.08,11462.0,81.27,81.28,81.08,81.08,11462.0
2022-10-18 15:05:00,81.08,81.2,81.08,81.12,10776.0,81.08,81.2,81.08,81.12,10776.0
2022-10-18 15:10:00,81.17,81.17,80.91,80.93,12800.0,81.17,81.17,80.91,80.93,12800.0
2022-10-18 15:15:00,80.95,81.05,80.84,80.96,20548.0,80.95,81.05,80.84,80.96,20548.0
2022-10-18 15:20:00,80.99,81.26,80.86,81.26,24782.0,80.99,81.26,80.86,81.26,24782.0
2022-10-18 15:25:00,81.27,81.28,81.16,81.28,12516.0,81.27,81.28,81.16,81.28,12516.0
2022-10-18 15:30:00,81.27,81.58,81.26,81.55,26024.0,81.27,81.58,81.26,81.55,26024.0
2022-10-18 15:35:00,81.56,81.57,81.38,81.52,30752.0,81.56,81.57,81.38,81.52,30752.0
2022-10-18 15:40:00,81.51,81.53,81.39,81.53,42752.0,81.51,81.53,81.39,81.53,42752.0
2022-10-18 15:45:00,81.53,81.58,81.47,81.55,52858.0,81.53,81.58,81.47,81.55,52858.0
2022-10-18 15:50:00,81.52,81.67,81.35,81.48,78168.0,81.52,81.67,81.35,81.48,78168.0
2022-10-18 15:55:00,81.48,81.71,81.47,81.69,241290.0,81.48,81.71,81.47,81.69,241290.0
2022-10-19 09:30:00,80.57,81.36,80.25,81.26,75288.0,80.57,81.36,80.25,81.26,75288.0
2022-10-19 09:35:00,81.01,81.48,81.0,81.1,54906.0,81.01,81.48,81.0,81.1,54906.0
2022-10-19 09:40:00,81.08,81.16,80.44,81.0,47564.0,81.08,81.16,80.44,81.0,47564.0
2022-10-19 09:45:00,80.96,80.96,80.71,80.8,26010.0,80.96,80.96,80.71,80.8,26010.0
2022-10-19 09:50:00,80.93,81.49,80.92,81.39,25742.0,80.93,81.49,80.92,81.39,25742.0
2022-10-19 09:55:00,81.38,81.5,80.88,81.01,17366.0,81.38,81.5,80.88,81.01,17366.0
2022-10-19 10:00:00,80.98,81.39,80.97,81.2,13030.0,80.98,81.39,80.97,81.2,13030.0
2022-10-19 10:05:00,81.25,81.32,81.14,81.15,11040.0,81.25,81.32,81.14,81.15,11040.0
2022-10-19 10:10:00,81.16,81.39,80.97,81.3,18592.0,81.16,81.39,80.97,81.3,18592.0
2022-10-19 10:15:00,81.33,81.45,81.21,81.28,23166.0,81.33,81.45,81.21,81.28,23166.0
2022-10-19 10:20:00,81.24,81.84,81.24,81.74,49874.0,81.24,81.84,81.24,81.74,49874.0
2022-10-19 10:25:00,81.67,81.75,81.49,81.64,16512.0,81.67,81.75,81.49,81.64,16512.0
2022-10-19 10:30:00,81.7,81.96,81.5,81.66,54012.0,81.7,81.96,81.5,81.66,54012.0
2022-10-19 10:35:00,81.76,81.76,81.45,81.46,6348.0,81.76,81.76,81.45,81.46,6348.0
2022-10-19 10:40:00,81.41,81.42,81.21,81.26,17444.0,81.41,81.42,81.21,81.26,17444.0
2022-10-19 10:45:00,81.25,81.41,81.19,81.3,23182.0,81.25,81.41,81.19,81.3,23182.0
2022-10-19 10:50:00,81.34,81.34,81.02,81.15,8972.0,81.34,81.34,81.02,81.15,8972.0
2022-10-19 10:55:00,81.03,81.06,80.78,80.82,5500.0,81.03,81.06,80.78,80.82,5500.0
2022-10-19 11:00:00,80.77,81.02,80.75,80.78,24732.0,80.77,81.02,80.75,80.78,24732.0
2022-10-19 11:05:00,80.78,81.16,80.74,81.05,16916.0,80.78,81.16,80.74,81.05,16916.0
2022-10-19 11:10:00,81.05,81.4,81.05,81.18,27522.0,81.05,81.4,81.05,81.18,27522.0
2022-10-19 11:15:00,81.17,81.42,81.17,81.31,7858.0,81.17,81.42,81.17,81.31,7858.0
2022-10-19 11:20:00,81.36,81.36,81.13,81.15,10034.0,81.36,81.36,81.13,81.15,10034.0
2022-10-19 11:25:00,81.11,81.11,80.95,81.08,7152.0,81.11,81.11,80.95,81.08,7152.0
2022-10-19 11:30:00,81.06,81.28,81.01,81.26,8938.0,81.06,81.28,81.01,81.26,8938.0
2022-10-19 11:35:00,81.17,81.29,81.01,81.22,10034.0,81.17,81.29,81.01,81.22,10034.0
2022-10-19 11:40:00,81.25,81.45,81.21,81.44,30014.0,81.25,81.45,81.21,81.44,30014.0
2022-10-19 11:45:00,81.46,81.58,81.44,81.57,30298.0,81.46,81.58,81.44,81.57,30298.0
2022-10-19 11:50:00,81.57,81.69,81.52,81.58,19410.0,81.57,81.69,81.52,81.58,19410.0
2022-10-19 11:55:00,81.58,81.6,81.44,81.46,16700.0,81.58,81.6,81.44,81.46,16700.0
2022-10-19 12:00:00,81.45,81.51,81.17,81.28,12266.0,81.45,81.51,81.17,81.28,12266.0
2022-10-19 12:05:00,81.19,81.21,81.0,81.05,5936.0,81.19,81.21,81.0,81.05,5936.0
2022-10-19 12:10:00,81.04,81.11,80.92,80.96,12016.0,81.04,81.11,80.92,80.96,12016.0
2022-10-19 12:15:00,80.95,81.07,80.89,81.05,26634.0,80.95,81.07,80.89,81.05,26634.0
2022-10-19 12:20:00,81.04,81.06,80.86,80.91,6678.0,81.04,81.06,80.86,80.91,6678.0
2022-10-19 12:25:00,80.91,80.91,80.72,80.87,8730.0,80.91,80.91,80.72,80.87,8730.0
2022-10-19 12:30:00,80.84,81.12,80.83,81.12,28192.0,80.84,81.12,80.83,81.12,28192.0
2022-10-19 12:35:00,81.12,81.28,81.02,81.12,58180.0,81.12,81.28,81.02,81.12,58180.0
2022-10-19 12:40:00,81.09,81.09,80.88,80.92,23070.0,81.09,81.09,80.88,80.92,23070.0
2022-10-19 12:45:00,80.96,81.05,80.85,81.02,24202.0,80.96,81.05,80.85,81.02,24202.0
2022-10-19 12:50:00,80.99,81.1,80.93,80.93,16352.0,80.99,81.1,80.93,80.93,16352.0
2022-10-19 12:55:00,80.94,81.02,80.83,80.84,22250.0,80.94,81.02,80.83,80.84,22250.0
2022-10-19 13:00:00,80.82,80.88,80.44,80.44,61086.0,80.82,80.88,80.44,80.44,61086.0
2022-10-19 13:05:00,80.49,80.67,80.42,80.61,21012.0,80.49,80.67,80.42,80.61,21012.0
2022-10-19 13:10:00,80.57,80.66,80.52,80.55,25862.0,80.57,80.66,80.52,80.55,25862.0
2022-10-19 13:15:00,80.57,80.6,80.45,80.49,23190.0,80.57,80.6,80.45,80.49,23190.0
2022-10-19 13:20:00,80.52,80.64,80.47,80.54,22486.0,80.52,80.64,80.47,80.54,22486.0
2022-10-19 13:25:00,80.54,80.66,80.51,80.51,41998.0,80.54,80.66,80.51,80.51,41998.0
2022-10-19 13:30:00,80.5,80.56,80.39,80.41,13684.0,80.5,80.56,80.39,80.41,13684.0
2022-10-19 13:35:00,80.41,80.47,80.34,80.42,26228.0,80.41,80.47,80.34,80.42,26228.0
2022-10-19 13:40:00,80.39,80.54,80.39,80.54,11958.0,80.39,80.54,80.39,80.54,11958.0
2022-10-19 13:45:00,80.55,80.55,80.39,80.49,9022.0,80.55,80.55,80.39,80.49,9022.0
2022-10-19 13:50:00,80.49,80.49,80.43,80.48,34310.0,80.49,80.49,80.43,80.48,34310.0
2022-10-19 13:55:00,80.49,80.52,80.35,80.49,23736.0,80.49,80.52,80.35,80.49,23736.0
2022-10-19 14:00:00,80.48,80.61,80.39,80.51,35788.0,80.48,80.61,80.39,80.51,35788.0
2022-10-19 14:05:00,80.55,80.81,80.5,80.67,28366.0,80.55,80.81,80.5,80.67,28366.0
2022-10-19 14:10:00,80.66,80.73,80.59,80.69,19904.0,80.66,80.73,80.59,80.69,19904.0
2022-10-19 14:15:00,80.66,80.74,80.6,80.68,16222.0,80.66,80.74,80.6,80.68,16222.0
2022-10-19 14:20:00,80.64,80.64,80.51,80.56,21384.0,80.64,80.64,80.51,80.56,21384.0
2022-10-19 14:25:00,80.59,80.64,80.49,80.61,103802.0,80.59,80.64,80.49,80.61,103802.0
2022-10-19 14:30:00,80.59,80.63,80.47,80.5,39592.0,80.59,80.63,80.47,80.5,39592.0
2022-10-19 14:35:00,80.5,80.58,80.43,80.45,111940.0,80.5,80.58,80.43,80.45,111940.0
2022-10-19 14:40:00,80.46,80.47,80.33,80.33,24488.0,80.46,80.47,80.33,80.33,24488.0
2022-10-19 14:45:00,80.34,80.39,80.24,80.29,25462.0,80.34,80.39,80.24,80.29,25462.0
2022-10-19 14:50:00,80.28,80.3,80.2,80.23,25310.0,80.28,80.3,80.2,80.23,25310.0
2022-10-19 14:55:00,80.23,80.24,80.12,80.12,21588.0,80.23,80.24,80.12,80.12,21588.0
2022-10-19 15:00:00,80.11,80.27,80.08,80.08,183544.0,80.11,80.27,80.08,80.08,183544.0
2022-10-19 15:05:00,80.08,80.09,79.83,80.09,80202.0,80.08,80.09,79.83,80.09,80202.0
2022-10-19 15:10:00,80.08,80.34,80.02,80.02,75084.0,80.08,80.34,80.02,80.02,75084.0
2022-10-19 15:15:00,80.03,80.26,80.01,80.21,24976.0,80.03,80.26,80.01,80.21,24976.0
2022-10-19 15:20:00,80.21,80.24,80.12,80.16,24712.0,80.21,80.24,80.12,80.16,24712.0
2022-10-19 15:25:00,80.16,80.27,79.91,79.93,32812.0,80.16,80.27,79.91,79.93,32812.0
2022-10-19 15:30:00,79.95,80.0,79.89,80.0,43452.0,79.95,80.0,79.89,80.0,43452.0
2022-10-19 15:35:00,79.99,80.06,79.91,79.92,46140.0,79.99,80.06,79.91,79.92,46140.0
2022-10-19 15:40:00,79.92,80.1,79.91,79.99,68198.0,79.92,80.1,79.91,79.99,68198.0
2022-10-19 15:45:00,80.0,80.07,79.86,79.88,62000.0,80.0,80.07,79.86,79.88,62000.0
2022-10-19 15:50:00,79.86,80.04,79.67,80.04,139250.0,79.86,80.04,79.67,80.04,139250.0
2022-10-19 15:55:00,80.02,80.13,79.92,80.02,338046.0,80.02,80.13,79.92,80.02,338046.0
2022-10-20 09:30:00,79.75,80.27,79.61,79.78,166244.0,79.75,80.27,79.61,79.78,166244.0
2022-10-20 09:35:00,79.75,79.89,79.55,79.67,51820.0,79.75,79.89,79.55,79.67,51820.0
2022-10-20 09:40:00,79.65,80.07,79.64,79.92,43182.0,79.65,80.07,79.64,79.92,43182.0
2022-10-20 09:45:00,79.93,80.29,79.91,80.07,78176.0,79.93,80.29,79.91,80.07,78176.0
2022-10-20 09:50:00,80.08,80.34,79.92,80.07,37004.0,80.08,80.34,79.92,80.07,37004.0
2022-10-20 09:55:00,80.13,80.16,79.98,80.09,44498.0,80.13,80.16,79.98,80.09,44498.0
2022-10-20 10:00:00,80.05,80.44,80.05,80.25,59968.0,80.05,80.44,80.05,80.25,59968.0
2022-10-20 10:05:00,80.21,80.75,80.17,80.5,50210.0,80.21,80.75,80.17,80.5,50210.0
2022-10-20 10:10:00,80.51,80.63,80.19,80.2,104868.0,80.51,80.63,80.19,80.2,104868.0
2022-10-20 10:15:00,80.21,80.92,80.17,80.78,58588.0,80.21,80.92,80.17,80.78,58588.0
2022-10-20 10:20:00,80.83,80.98,80.69,80.98,47472.0,80.83,80.98,80.69,80.98,47472.0
2022-10-20 10:25:00,80.9,80.95,80.83,80.92,35086.0,80.9,80.95,80.83,80.92,35086.0
2022-10-20 10:30:00,80.92,81.04,80.56,80.69,52816.0,80.92,81.04,80.56,80.69,52816.0
2022-10-20 10:35:00,80.71,80.84,80.53,80.84,50806.0,80.71,80.84,80.53,80.84,50806.0
2022-10-20 10:40:00,80.85,80.85,80.5,80.64,41282.0,80.85,80.85,80.5,80.64,41282.0
2022-10-20 10:45:00,80.61,80.77,80.56,80.69,36048.0,80.61,80.77,80.56,80.69,36048.0
2022-10-20 10:50:00,80.66,80.83,80.43,80.43,42170.0,80.66,80.83,80.43,80.43,42170.0
2022-10-20 10:55:00,80.42,81.08,80.42,81.03,86040.0,80.42,81.08,80.42,81.03,86040.0
2022-10-20 11:00:00,81.0,81.11,80.58,80.58,120944.0,81.0,81.11,80.58,80.58,120944.0
2022-10-20 11:05:00,80.59,80.7,80.59,80.67,73860.0,80.59,80.7,80.59,80.67,73860.0
2022-10-20 11:10:00,80.68,80.73,80.53,80.73,71412.0,80.68,80.73,80.53,80.73,71412.0
2022-10-20 11:15:00,80.72,80.81,80.47,80.49,32818.0,80.72,80.81,80.47,80.49,32818.0
2022-10-20 11:20:00,80.49,80.63,80.44,80.6,29830.0,80.49,80.63,80.44,80.6,29830.0
2022-10-20 11:25:00,80.57,80.64,80.31,80.45,50216.0,80.57,80.64,80.31,80.45,50216.0
2022-10-20 11:30:00,80.44,80.66,80.42,80.61,52314.0,80.44,80.66,80.42,80.61,52314.0
2022-10-20 11:35:00,80.59,80.69,80.55,80.67,17666.0,80.59,80.69,80.55,80.67,17666.0
2022-10-20 11:40:00,80.64,80.77,80.64,80.75,21846.0,80.64,80.77,80.64,80.75,21846.0
2022-10-20 11:45:00,80.77,80.84,80.66,80.83,115744.0,80.77,80.84,80.66,80.83,115744.0
2022-10-20 11:50:00,80.81,80.99,80.8,80.86,18540.0,80.81,80.99,80.8,80.86,18540.0
2022-10-20 11:55:00,80.85,80.97,80.64,80.71,28282.0,80.85,80.97,80.64,80.71,28282.0
2022-10-20 12:00:00,80.71,80.71,80.48,80.62,22086.0,80.71,80.71,80.48,80.62,22086.0
2022-10-20 12:05:00,80.61,80.61,80.28,80.37,44276.0,80.61,80.61,80.28,80.37,44276.0
2022-10-20 12:10:00,80.41,80.44,80.28,80.28,25568.0,80.41,80.44,80.28,80.28,25568.0
2022-10-20 12:15:00,80.31,80.42,80.22,80.22,32418.0,80.31,80.42,80.22,80.22,32418.0
2022-10-20 12:20:00,80.2,80.25,79.99,80.07,28142.0,80.2,80.25,79.99,80.07,28142.0
2022-10-20 12:25:00,80.03,80.03,79.82,79.94,39678.0,80.03,80.03,79.82,79.94,39678.0
2022-10-20 12:30:00,79.92,80.01,79.88,79.89,15130.0,79.92,80.01,79.88,79.89,15130.0
2022-10-20 12:35:00,79.85,79.94,79.72,79.72,16096.0,79.85,79.94,79.72,79.72,16096.0
2022-10-20 12:40:00,79.76,79.82,79.66,79.66,20572.0,79.76,79.82,79.66,79.66,20572.0
2022-10-20 12:45:00,79.71,79.82,79.61,79.78,33884.0,79.71,79.82,79.61,79.78,33884.0
2022-10-20 12:50:00,79.78,79.92,79.77,79.83,19198.0,79.78,79.92,79.77,79.83,19198.0
2022-10-20 12:55:00,79.84,79.92,79.76,79.9,13046.0,79.84,79.92,79.76,79.9,13046.0
2022-10-20 13:00:00,79.86,79.97,79.83,79.9,15438.0,79.86,79.97,79.83,79.9,15438.0
2022-10-20 13:05:00,79.88,79.88,79.41,79.46,34466.0,79.88,79.88,79.41,79.46,34466.0
2022-10-20 13:10:00,79.5,79.73,79.46,79.58,19788.0,79.5,79.73,79.46,79.58,19788.0
2022-10-20 13:15:00,79.58,79.59,79.42,79.51,23502.0,79.58,79.59,79.42,79.51,23502.0
2022-10-20 13:20:00,79.45,79.51,79.31,79.31,35458.0,79.45,79.51,79.31,79.31,35458.0
2022-10-20 13:25:00,79.32,79.39,79.3,79.33,47120.0,79.32,79.39,79.3,79.33,47120.0
2022-10-20 13:30:00,79.32,79.41,79.11,79.13,61966.0,79.32,79.41,79.11,79.13,61966.0
2022-10-20 13:35:00,79.11,79.35,79.11,79.26,43526.0,79.11,79.35,79.11,79.26,43526.0
2022-10-20 13:40:00,79.26,79.26,79.06,79.13,51430.0,79.26,79.26,79.06,79.13,51430.0
2022-10-20 13:45:00,79.11,79.2,79.0,79.05,34554.0,79.11,79.2,79.0,79.05,34554.0
2022-10-20 13:50:00,79.02,79.14,78.95,79.04,52224.0,79.02,79.14,78.95,79.04,52224.0
2022-10-20 13:55:00,79.03,79.2,79.0,79.17,41394.0,79.03,79.2,79.0,79.17,41394.0
2022-10-20 14:00:00,79.17,79.22,79.01,79.01,28714.0,79.17,79.22,79.01,79.01,28714.0
2022-10-20 14:05:00,79.02,79.15,78.82,78.96,58008.0,79.02,79.15,78.82,78.96,58008.0
2022-10-20 14:10:00,78.97,79.03,78.8,78.86,28032.0,78.97,79.03,78.8,78.86,28032.0
2022-10-20 14:15:00,78.83,78.97,78.81,78.9,21530.0,78.83,78.97,78.81,78.9,21530.0
2022-10-20 14:20:00,78.92,78.96,78.79,78.8,28552.0,78.92,78.96,78.79,78.8,28552.0
2022-10-20 14:25:00,78.77,78.88,78.68,78.75,41458.0,78.77,78.88,78.68,78.75,41458.0
2022-10-20 14:30:00,78.76,79.03,78.73,79.03,37304.0,78.76,79.03,78.73,79.03,37304.0
2022-10-20 14:35:00,79.0,79.09,78.91,78.94,36380.0,79.0,79.09,78.91,78.94,36380.0
2022-10-20 14:40:00,78.91,78.96,78.72,78.75,52858.0,78.91,78.96,78.72,78.75,52858.0
2022-10-20 14:45:00,78.7,78.92,78.69,78.82,15808.0,78.7,78.92,78.69,78.82,15808.0
2022-10-20 14:50:00,78.82,79.07,78.79,79.07,25420.0,78.82,79.07,78.79,79.07,25420.0
2022-10-20 14:55:00,79.06,79.22,79.0,79.07,33528.0,79.06,79.22,79.0,79.07,33528.0
2022-10-20 15:00:00,79.05,79.18,79.05,79.11,28594.0,79.05,79.18,79.05,79.11,28594.0
2022-10-20 15:05:00,79.11,79.32,78.99,79.27,40616.0,79.11,79.32,78.99,79.27,40616.0
2022-10-20 15:10:00,79.27,79.33,79.14,79.33,17620.0,79.27,79.33,79.14,79.33,17620.0
2022-10-20 15:15:00,79.31,79.31,79.12,79.23,30132.0,79.31,79.31,79.12,79.23,30132.0
2022-10-20 15:20:00,79.24,79.31,79.08,79.3,22676.0,79.24,79.31,79.08,79.3,22676.0
2022-10-20 15:25:00,79.28,79.35,79.2,79.26,43488.0,79.28,79.35,79.2,79.26,43488.0
2022-10-20 15:30:00,79.22,79.22,79.03,79.08,43916.0,79.22,79.22,79.03,79.08,43916.0
2022-10-20 15:35:00,79.08,79.31,78.99,79.06,92384.0,79.08,79.31,78.99,79.06,92384.0
2022-10-20 15:40:00,79.07,79.25,79.01,79.18,46800.0,79.07,79.25,79.01,79.18,46800.0
2022-10-20 15:45:00,79.17,79.28,79.08,79.25,68068.0,79.17,79.28,79.08,79.25,68068.0
2022-10-20 15:50:00,79.26,79.43,79.17,79.23,157680.0,79.26,79.43,79.17,79.23,157680.0
2022-10-20 15:55:00,79.25,79.38,79.2,79.2,316616.0,79.25,79.38,79.2,79.2,316616.0
2022-10-21 09:30:00,79.09,79.28,78.25,78.35,218612.0,79.09,79.28,78.25,78.35,218612.0
2022-10-21 09:35:00,78.27,79.3,78.14,79.13,81274.0,78.27,79.3,78.14,79.13,81274.0
2022-10-21 09:40:00,79.13,79.3,78.89,79.19,86506.0,79.13,79.3,78.89,79.19,86506.0
2022-10-21 09:45:00,79.14,79.7,78.81,79.14,92366.0,79.14,79.7,78.81,79.14,92366.0
2022-10-21 09:50:00,79.11,79.5,78.82,79.23,60834.0,79.11,79.5,78.82,79.23,60834.0
2022-10-21 09:55:00,79.21,79.45,78.97,79.45,94602.0,79.21,79.45,78.97,79.45,94602.0
2022-10-21 10:00:00,79.5,79.85,79.45,79.77,67468.0,79.5,79.85,79.45,79.77,67468.0
2022-10-21 10:05:00,79.77,80.42,79.77,80.23,67130.0,79.77,80.42,79.77,80.23,67130.0
2022-10-21 10:10:00,80.14,80.35,80.02,80.18,41392.0,80.14,80.35,80.02,80.18,41392.0
2022-10-21 10:15:00,80.24,80.27,79.97,80.16,63962.0,80.24,80.27,79.97,80.16,63962.0
2022-10-21 10:20:00,80.16,80.25,79.42,79.49,50626.0,80.16,80.25,79.42,79.49,50626.0
2022-10-21 10:25:00,79.49,79.52,79.26,79.32,81974.0,79.49,79.52,79.26,79.32,81974.0
2022-10-21 10:30:00,79.38,79.6,79.29,79.33,48728.0,79.38,79.6,79.29,79.33,48728.0
2022-10-21 10:35:00,79.33,79.33,79.03,79.11,55228.0,79.33,79.33,79.03,79.11,55228.0
2022-10-21 10:40:00,79.11,79.19,78.9,78.99,56224.0,79.11,79.19,78.9,78.99,56224.0
2022-10-21 10:45:00,78.93,79.58,78.92,79.58,77940.0,78.93,79.58,78.92,79.58,77940.0
2022-10-21 10:50:00,79.58,79.74,79.5,79.61,63280.0,79.58,79.74,79.5,79.61,63280.0
2022-10-21 10:55:00,79.61,79.61,79.1,79.25,55170.0,79.61,79.61,79.1,79.25,55170.0
2022-10-21 11:00:00,79.27,79.35,78.92,79.2,30630.0,79.27,79.35,78.92,79.2,30630.0
2022-10-21 11:05:00,79.2,79.36,79.19,79.33,17046.0,79.2,79.36,79.19,79.33,17046.0
2022-10-21 11:10:00,79.33,79.6,79.33,79.58,16246.0,79.33,79.6,79.33,79.58,16246.0
2022-10-21 11:15:00,79.5,79.63,79.34,79.48,35052.0,79.5,79.63,79.34,79.48,35052.0
2022-10-21 11:20:00,79.42,79.88,79.36,79.82,32712.0,79.42,79.88,79.36,79.82,32712.0
2022-10-21 11:25:00,79.82,80.05,79.81,79.98,38184.0,79.82,80.05,79.81,79.98,38184.0
2022-10-21 11:30:00,79.97,80.24,79.95,80.16,52376.0,79.97,80.24,79.95,80.16,52376.0
2022-10-21 11:35:00,80.11,80.11,79.66,79.72,28738.0,80.11,80.11,79.66,79.72,28738.0
2022-10-21 11:40:00,79.72,80.33,79.69,80.25,43012.0,79.72,80.33,79.69,80.25,43012.0
2022-10-21 11:45:00,80.26,80.38,80.15,80.25,26436.0,80.26,80.38,80.15,80.25,26436.0
2022-10-21 11:50:00,80.29,80.35,80.1,80.2,43296.0,80.29,80.35,80.1,80.2,43296.0
2022-10-21 11:55:00,80.14,80.36,80.1,80.21,44876.0,80.14,80.36,80.1,80.21,44876.0
2022-10-21 12:00:00,80.25,80.5,80.23,80.39,43086.0,80.25,80.5,80.23,80.39,43086.0
2022-10-21 12:05:00,80.35,80.4,80.24,80.28,28858.0,80.35,80.4,80.24,80.28,28858.0
2022-10-21 12:10:00,80.26,80.28,80.02,80.22,46534.0,80.26,80.28,80.02,80.22,46534.0
2022-10-21 12:15:00,80.22,80.37,80.13,80.2,51288.0,80.22,80.37,80.13,80.2,51288.0
2022-10-21 12:20:00,80.23,80.28,80.11,80.25,51572.0,80.23,80.28,80.11,80.25,51572.0
2022-10-21 12:25:00,80.2,80.27,79.87,79.87,39098.0,80.2,80.27,79.87,79.87,39098.0
2022-10-21 12:30:00,79.92,80.02,79.87,79.91,29800.0,79.92,80.02,79.87,79.91,29800.0
2022-10-21 12:35:00,79.89,80.13,79.78,79.83,40024.0,79.89,80.13,79.78,79.83,40024.0
2022-10-21 12:40:00,79.88,80.17,79.87,80.05,34338.0,79.88,80.17,79.87,80.05,34338.0
2022-10-21 12:45:00,80.06,80.3,80.06,80.3,41226.0,80.06,80.3,80.06,80.3,41226.0
2022-10-21 12:50:00,80.31,80.57,80.31,80.54,36976.0,80.31,80.57,80.31,80.54,36976.0
2022-10-21 12:55:00,80.53,80.63,80.44,80.61,66182.0,80.53,80.63,80.44,80.61,66182.0
2022-10-21 13:00:00,80.63,80.83,80.56,80.82,43096.0,80.63,80.83,80.56,80.82,43096.0
2022-10-21 13:05:00,80.82,80.94,80.69,80.77,39652.0,80.82,80.94,80.69,80.77,39652.0
2022-10-21 13:10:00,80.77,80.85,80.74,80.83,29938.0,80.77,80.85,80.74,80.83,29938.0
2022-10-21 13:15:00,80.85,80.86,80.64,80.74,24740.0,80.85,80.86,80.64,80.74,24740.0
2022-10-21 13:20:00,80.74,80.8,80.56,80.58,21988.0,80.74,80.8,80.56,80.58,21988.0
2022-10-21 13:25:00,80.6,80.7,80.53,80.63,20248.0,80.6,80.7,80.53,80.63,20248.0
2022-10-21 13:30:00,80.61,80.75,80.52,80.52,26950.0,80.61,80.75,80.52,80.52,26950.0
2022-10-21 13:35:00,80.5,80.55,80.39,80.48,29826.0,80.5,80.55,80.39,80.48,29826.0
2022-10-21 13:40:00,80.49,80.74,80.49,80.6,27156.0,80.49,80.74,80.49,80.6,27156.0
2022-10-21 13:45:00,80.57,80.69,80.57,80.62,24612.0,80.57,80.69,80.57,80.62,24612.0
2022-10-21 13:50:00,80.67,80.79,80.64,80.69,33012.0,80.67,80.79,80.64,80.69,33012.0
2022-10-21 13:55:00,80.7,80.73,80.61,80.66,24392.0,80.7,80.73,80.61,80.66,24392.0
2022-10-21 14:00:00,80.67,80.85,80.63,80.78,26694.0,80.67,80.85,80.63,80.78,26694.0
2022-10-21 14:05:00,80.81,80.85,80.76,80.8,39954.0,80.81,80.85,80.76,80.8,39954.0
2022-10-21 14:10:00,80.82,80.84,80.56,80.56,17796.0,80.82,80.84,80.56,80.56,17796.0
2022-10-21 14:15:00,80.6,80.64,80.39,80.5,26522.0,80.6,80.64,80.39,80.5,26522.0
2022-10-21 14:20:00,80.47,80.54,80.39,80.39,18584.0,80.47,80.54,80.39,80.39,18584.0
2022-10-21 14:25:00,80.43,80.54,80.36,80.53,15090.0,80.43,80.54,80.36,80.53,15090.0
2022-10-21 14:30:00,80.55,80.66,80.52,80.54,33248.0,80.55,80.66,80.52,80.54,33248.0
2022-10-21 14:35:00,80.54,80.63,80.51,80.6,20388.0,80.54,80.63,80.51,80.6,20388.0
2022-10-21 14:40:00,80.6,80.65,80.45,80.45,40556.0,80.6,80.65,80.45,80.45,40556.0
2022-10-21 14:45:00,80.47,80.66,80.47,80.6,50378.0,80.47,80.66,80.47,80.6,50378.0
2022-10-21 14:50:00,80.61,80.64,80.46,80.54,28628.0,80.61,80.64,80.46,80.54,28628.0
2022-10-21 14:55:00,80.54,80.72,80.5,80.72,36706.0,80.54,80.72,80.5,80.72,36706.0
2022-10-21 15:00:00,80.7,80.88,80.6,80.8,34956.0,80.7,80.88,80.6,80.8,34956.0
2022-10-21 15:05:00,80.75,80.85,80.73,80.78,26812.0,80.75,80.85,80.73,80.78,26812.0
2022-10-21 15:10:00,80.79,80.93,80.78,80.93,24390.0,80.79,80.93,80.78,80.93,24390.0
2022-10-21 15:15:00,80.93,81.07,80.91,81.07,47714.0,80.93,81.07,80.91,81.07,47714.0
2022-10-21 15:20:00,81.06,81.09,80.95,81.0,26094.0,81.06,81.09,80.95,81.0,26094.0
2022-10-21 15:25:00,81.03,81.11,81.03,81.08,30332.0,81.03,81.11,81.03,81.08,30332.0
2022-10-21 15:30:00,81.08,81.12,81.0,81.02,49940.0,81.08,81.12,81.0,81.02,49940.0
2022-10-21 15:35:00,81.01,81.14,80.99,81.11,71488.0,81.01,81.14,80.99,81.11,71488.0
2022-10-21 15:40:00,81.13,81.17,81.05,81.13,55808.0,81.13,81.17,81.05,81.13,55808.0
2022-10-21 15:45:00,81.12,81.14,81.04,81.08,99762.0,81.12,81.14,81.04,81.08,99762.0
2022-10-21 15:50:00,81.1,81.33,80.94,81.06,328006.0,81.1,81.33,80.94,81.06,328006.0
2022-10-21 15:55:00,81.05,81.16,80.99,80.99,373546.0,81.05,81.16,80.99,80.99,373546.0
2022-10-24 09:30:00,80.64,80.99,79.23,79.7,266070.0,80.64,80.99,79.23,79.7,266070.0
2022-10-24 09:35:00,79.69,80.41,79.53,80.28,136040.0,79.69,80.41,79.53,80.28,136040.0
2022-10-24 09:40:00,80.21,80.28,79.38,79.58,94658.0,80.21,80.28,79.38,79.58,94658.0
2022-10-24 09:45:00,79.7,80.15,79.55,79.64,97530.0,79.7,80.15,79.55,79.64,97530.0
2022-10-24 09:50:00,79.65,80.04,79.44,80.02,33764.0,79.65,80.04,79.44,80.02,33764.0
2022-10-24 09:55:00,80.01,80.5,80.01,80.17,78168.0,80.01,80.5,80.01,80.17,78168.0
2022-10-24 10:00:00,80.13,80.17,79.19,79.26,70630.0,80.13,80.17,79.19,79.26,70630.0
2022-10-24 10:05:00,79.28,79.39,78.79,78.95,103156.0,79.28,79.39,78.79,78.95,103156.0
2022-10-24 10:10:00,78.95,79.55,78.95,79.53,44426.0,78.95,79.55,78.95,79.53,44426.0
2022-10-24 10:15:00,79.5,79.51,79.12,79.28,53190.0,79.5,79.51,79.12,79.28,53190.0
2022-10-24 10:20:00,79.29,79.29,78.78,78.83,64452.0,79.29,79.29,78.78,78.83,64452.0
2022-10-24 10:25:00,78.92,78.98,78.71,78.92,15546.0,78.92,78.98,78.71,78.92,15546.0
2022-10-24 10:30:00,78.88,79.2,78.74,79.04,39594.0,78.88,79.2,78.74,79.04,39594.0
2022-10-24 10:35:00,79.15,79.6,79.1,79.52,76282.0,79.15,79.6,79.1,79.52,76282.0
2022-10-24 10:40:00,79.52,79.61,79.22,79.51,31888.0,79.52,79.61,79.22,79.51,31888.0
2022-10-24 10:45:00,79.45,79.63,79.28,79.32,21202.0,79.45,79.63,79.28,79.32,21202.0
2022-10-24 10:50:00,79.39,80.03,79.36,79.85,62992.0,79.39,80.03,79.36,79.85,62992.0
2022-10-24 10:55:00,79.89,80.0,79.66,79.96,14072.0,79.89,80.0,79.66,79.96,14072.0
2022-10-24 11:00:00,79.96,80.06,79.86,80.02,29758.0,79.96,80.06,79.86,80.02,29758.0
2022-10-24 11:05:00,80.02,80.17,79.72,79.77,77360.0,80.02,80.17,79.72,79.77,77360.0
2022-10-24 11:10:00,79.75,80.0,79.73,79.97,21744.0,79.75,80.0,79.73,79.97,21744.0
2022-10-24 11:15:00,79.95,80.14,79.61,79.74,29322.0,79.95,80.14,79.61,79.74,29322.0
2022-10-24 11:20:00,79.76,80.03,79.75,79.98,35924.0,79.76,80.03,79.75,79.98,35924.0
2022-10-24 11:25:00,79.94,80.02,79.78,79.95,18552.0,79.94,80.02,79.78,79.95,18552.0
2022-10-24 11:30:00,79.95,79.96,79.75,79.86,17684.0,79.95,79.96,79.75,79.86,17684.0
2022-10-24 11:35:00,79.85,80.06,79.83,79.88,19064.0,79.85,80.06,79.83,79.88,19064.0
2022-10-24 11:40:00,79.92,80.03,79.8,79.83,81516.0,79.92,80.03,79.8,79.83,81516.0
2022-10-24 11:45:00,79.89,79.89,79.56,79.69,36860.0,79.89,79.89,79.56,79.69,36860.0
2022-10-24 11:50:00,79.72,80.14,79.71,80.14,24010.0,79.72,80.14,79.71,80.14,24010.0
2022-10-24 11:55:00,80.08,80.19,80.04,80.11,29672.0,80.08,80.19,80.04,80.11,29672.0
2022-10-24 12:00:00,80.14,80.27,79.89,79.94,28504.0,80.14,80.27,79.89,79.94,28504.0
2022-10-24 12:05:00,79.99,80.2,79.95,80.08,11590.0,79.99,80.2,79.95,80.08,11590.0
2022-10-24 12:10:00,80.08,80.34,80.06,80.34,27818.0,80.08,80.34,80.06,80.34,27818.0
2022-10-24 12:15:00,80.3,80.73,80.28,80.69,64318.0,80.3,80.73,80.28,80.69,64318.0
2022-10-24 12:20:00,80.66,80.66,80.43,80.58,26424.0,80.66,80.66,80.43,80.58,26424.0
2022-10-24 12:25:00,80.61,80.61,80.45,80.46,8424.0,80.61,80.61,80.45,80.46,8424.0
2022-10-24 12:30:00,80.48,80.56,80.38,80.44,18344.0,80.48,80.56,80.38,80.44,18344.0
2022-10-24 12:35:00,80.39,80.4,80.24,80.24,21132.0,80.39,80.4,80.24,80.24,21132.0
2022-10-24 12:40:00,80.27,80.36,80.14,80.36,28260.0,80.27,80.36,80.14,80.36,28260.0
2022-10-24 12:45:00,80.41,80.44,80.33,80.44,6552.0,80.41,80.44,80.33,80.44,6552.0
2022-10-24 12:50:00,80.5,80.5,80.33,80.4,15308.0,80.5,80.5,80.33,80.4,15308.0
2022-10-24 12:55:00,80.39,80.4,80.24,80.24,14836.0,80.39,80.4,80.24,80.24,14836.0
2022-10-24 13:00:00,80.26,80.29,80.08,80.25,20744.0,80.26,80.29,80.08,80.25,20744.0
2022-10-24 13:05:00,80.28,80.32,80.21,80.25,5630.0,80.28,80.32,80.21,80.25,5630.0
2022-10-24 13:10:00,80.25,80.31,80.19,80.23,10098.0,80.25,80.31,80.19,80.23,10098.0
2022-10-24 13:15:00,80.23,80.31,80.14,80.16,15230.0,80.23,80.31,80.14,80.16,15230.0
2022-10-24 13:20:00,80.14,80.31,80.1,80.3,42104.0,80.14,80.31,80.1,80.3,42104.0
2022-10-24 13:25:00,80.31,80.4,80.19,80.23,38064.0,80.31,80.4,80.19,80.23,38064.0
2022-10-24 13:30:00,80.19,80.22,80.03,80.08,17712.0,80.19,80.22,80.03,80.08,17712.0
2022-10-24 13:35:00,80.09,80.25,80.05,80.25,8188.0,80.09,80.25,80.05,80.25,8188.0
2022-10-24 13:40:00,80.3,80.42,80.3,80.38,6442.0,80.3,80.42,80.3,80.38,6442.0
2022-10-24 13:45:00,80.39,80.52,80.35,80.51,26820.0,80.39,80.52,80.35,80.51,26820.0
2022-10-24 13:50:00,80.52,80.58,80.5,80.56,11980.0,80.52,80.58,80.5,80.56,11980.0
2022-10-24 13:55:00,80.53,80.63,80.46,80.49,9140.0,80.53,80.63,80.46,80.49,9140.0
2022-10-24 14:00:00,80.46,80.63,80.46,80.63,14124.0,80.46,80.63,80.46,80.63,14124.0
2022-10-24 14:05:00,80.63,80.74,80.59,80.73,16228.0,80.63,80.74,80.59,80.73,16228.0
2022-10-24 14:10:00,80.73,80.86,80.7,80.76,25332.0,80.73,80.86,80.7,80.76,25332.0
2022-10-24 14:15:00,80.76,80.79,80.72,80.73,6052.0,80.76,80.79,80.72,80.73,6052.0
2022-10-24 14:20:00,80.73,80.75,80.6,80.64,19278.0,80.73,80.75,80.6,80.64,19278.0
2022-10-24 14:25:00,80.64,80.77,80.6,80.63,16166.0,80.64,80.77,80.6,80.63,16166.0
2022-10-24 14:30:00,80.63,80.76,80.61,80.73,10258.0,80.63,80.76,80.61,80.73,10258.0
2022-10-24 14:35:00,80.74,80.83,80.67,80.83,12914.0,80.74,80.83,80.67,80.83,12914.0
2022-10-24 14:40:00,80.81,80.95,80.78,80.89,37194.0,80.81,80.95,80.78,80.89,37194.0
2022-10-24 14:45:00,80.87,81.05,80.86,81.04,16324.0,80.87,81.05,80.86,81.04,16324.0
2022-10-24 14:50:00,81.02,81.07,80.96,81.05,26048.0,81.02,81.07,80.96,81.05,26048.0
2022-10-24 14:55:00,81.02,81.22,81.02,81.14,75894.0,81.02,81.22,81.02,81.14,75894.0
2022-10-24 15:00:00,81.15,81.27,81.12,81.27,42504.0,81.15,81.27,81.12,81.27,42504.0
2022-10-24 15:05:00,81.25,81.28,81.06,81.11,46758.0,81.25,81.28,81.06,81.11,46758.0
2022-10-24 15:10:00,81.11,81.2,81.06,81.06,18798.0,81.11,81.2,81.06,81.06,18798.0
2022-10-24 15:15:00,81.07,81.18,81.05,81.13,21166.0,81.07,81.18,81.05,81.13,21166.0
2022-10-24 15:20:00,81.13,81.14,80.98,80.99,17670.0,81.13,81.14,80.98,80.99,17670.0
2022-10-24 15:25:00,81.02,81.08,80.98,81.03,28966.0,81.02,81.08,80.98,81.03,28966.0
2022-10-24 15:30:00,81.02,81.13,80.92,80.96,34834.0,81.02,81.13,80.92,80.96,34834.0
2022-10-24 15:35:00,80.97,80.97,80.82,80.86,56372.0,80.97,80.97,80.82,80.86,56372.0
2022-10-24 15:40:00,80.88,80.89,80.76,80.78,56008.0,80.88,80.89,80.76,80.78,56008.0
2022-10-24 15:45:00,80.78,80.84,80.66,80.67,78184.0,80.78,80.84,80.66,80.67,78184.0
2022-10-24 15:50:00,80.67,80.89,80.52,80.54,162238.0,80.67,80.89,80.52,80.54,162238.0
2022-10-24 15:55:00,80.55,80.73,80.54,80.66,353312.0,80.55,80.73,80.54,80.66,353312.0
2022-10-25 09:30:00,81.43,81.66,81.03,81.64,153000.0,81.43,81.66,81.03,81.64,153000.0
2022-10-25 09:35:00,81.73,82.1,81.45,81.96,97182.0,81.73,82.1,81.45,81.96,97182.0
2022-10-25 09:40:00,82.03,82.76,81.92,82.57,94464.0,82.03,82.76,81.92,82.57,94464.0
2022-10-25 09:45:00,82.53,83.22,82.53,83.19,114416.0,82.53,83.22,82.53,83.19,114416.0
2022-10-25 09:50:00,83.25,83.4,82.98,83.36,92170.0,83.25,83.4,82.98,83.36,92170.0
2022-10-25 09:55:00,83.39,83.54,83.24,83.36,91574.0,83.39,83.54,83.24,83.36,91574.0
2022-10-25 10:00:00,83.4,83.52,83.17,83.41,62068.0,83.4,83.52,83.17,83.41,62068.0
2022-10-25 10:05:00,83.44,83.44,82.81,82.86,39740.0,83.44,83.44,82.81,82.86,39740.0
2022-10-25 10:10:00,82.98,82.98,82.64,82.75,32654.0,82.98,82.98,82.64,82.75,32654.0
2022-10-25 10:15:00,82.77,83.07,82.75,82.92,33304.0,82.77,83.07,82.75,82.92,33304.0
2022-10-25 10:20:00,82.96,83.04,82.73,82.9,52864.0,82.96,83.04,82.73,82.9,52864.0
2022-10-25 10:25:00,82.9,83.11,82.73,82.73,57460.0,82.9,83.11,82.73,82.73,57460.0
2022-10-25 10:30:00,82.75,82.81,82.58,82.69,26316.0,82.75,82.81,82.58,82.69,26316.0
2022-10-25 10:35:00,82.63,82.7,82.33,82.35,36874.0,82.63,82.7,82.33,82.35,36874.0
2022-10-25 10:40:00,82.32,82.64,82.32,82.53,23724.0,82.32,82.64,82.32,82.53,23724.0
2022-10-25 10:45:00,82.53,82.63,82.46,82.51,15286.0,82.53,82.63,82.46,82.51,15286.0
2022-10-25 10:50:00,82.57,82.65,82.46,82.48,15918.0,82.57,82.65,82.46,82.48,15918.0
2022-10-25 10:55:00,82.52,82.56,82.28,82.3,23948.0,82.52,82.56,82.28,82.3,23948.0
2022-10-25 11:00:00,82.31,82.53,82.22,82.49,25700.0,82.31,82.53,82.22,82.49,25700.0
2022-10-25 11:05:00,82.44,82.63,82.36,82.63,66026.0,82.44,82.63,82.36,82.63,66026.0
2022-10-25 11:10:00,82.6,82.74,82.45,82.54,37204.0,82.6,82.74,82.45,82.54,37204.0
2022-10-25 11:15:00,82.51,82.61,82.5,82.58,31174.0,82.51,82.61,82.5,82.58,31174.0
2022-10-25 11:20:00,82.61,82.69,82.54,82.61,27686.0,82.61,82.69,82.54,82.61,27686.0
2022-10-25 11:25:00,82.61,82.61,82.48,82.48,32404.0,82.61,82.61,82.48,82.48,32404.0
2022-10-25 11:30:00,82.48,82.58,82.43,82.51,28016.0,82.48,82.58,82.43,82.51,28016.0
2022-10-25 11:35:00,82.46,82.76,82.46,82.75,96160.0,82.46,82.76,82.46,82.75,96160.0
2022-10-25 11:40:00,82.75,82.75,82.44,82.49,92312.0,82.75,82.75,82.44,82.49,92312.0
2022-10-25 11:45:00,82.49,82.68,82.42,82.64,22240.0,82.49,82.68,82.42,82.64,22240.0
2022-10-25 11:50:00,82.61,82.65,82.53,82.61,29430.0,82.61,82.65,82.53,82.61,29430.0
2022-10-25 11:55:00,82.58,82.61,82.49,82.49,18052.0,82.58,82.61,82.49,82.49,18052.0
2022-10-25 12:00:00,82.51,82.66,82.5,82.55,32458.0,82.51,82.66,82.5,82.55,32458.0
2022-10-25 12:05:00,82.58,82.78,82.58,82.67,49696.0,82.58,82.78,82.58,82.67,49696.0
2022-10-25 12:10:00,82.67,82.85,82.57,82.79,31764.0,82.67,82.85,82.57,82.79,31764.0
2022-10-25 12:15:00,82.8,82.83,82.66,82.77,22040.0,82.8,82.83,82.66,82.77,22040.0
2022-10-25 12:20:00,82.74,82.79,82.64,82.77,38438.0,82.74,82.79,82.64,82.77,38438.0
2022-10-25 12:25:00,82.77,82.8,82.69,82.77,17306.0,82.77,82.8,82.69,82.77,17306.0
2022-10-25 12:30:00,82.78,82.84,82.57,82.61,42104.0,82.78,82.84,82.57,82.61,42104.0
2022-10-25 12:35:00,82.59,82.59,82.5,82.5,14396.0,82.59,82.59,82.5,82.5,14396.0
2022-10-25 12:40:00,82.5,82.58,82.5,82.55,26146.0,82.5,82.58,82.5,82.55,26146.0
2022-10-25 12:45:00,82.53,82.55,82.5,82.5,39970.0,82.53,82.55,82.5,82.5,39970.0
2022-10-25 12:50:00,82.5,82.52,82.38,82.38,34132.0,82.5,82.52,82.38,82.38,34132.0
2022-10-25 12:55:00,82.38,82.39,82.3,82.38,24306.0,82.38,82.39,82.3,82.38,24306.0
2022-10-25 13:00:00,82.39,82.56,82.36,82.48,78554.0,82.39,82.56,82.36,82.48,78554.0
2022-10-25 13:05:00,82.49,82.7,82.47,82.7,59630.0,82.49,82.7,82.47,82.7,59630.0
2022-10-25 13:10:00,82.6,82.64,82.35,82.38,33434.0,82.6,82.64,82.35,82.38,33434.0
2022-10-25 13:15:00,82.36,82.55,82.25,82.53,43906.0,82.36,82.55,82.25,82.53,43906.0
2022-10-25 13:20:00,82.5,82.59,82.5,82.53,23130.0,82.5,82.59,82.5,82.53,23130.0
2022-10-25 13:25:00,82.54,82.66,82.53,82.59,56908.0,82.54,82.66,82.53,82.59,56908.0
2022-10-25 13:30:00,82.6,82.78,82.6,82.7,26358.0,82.6,82.78,82.6,82.7,26358.0
2022-10-25 13:35:00,82.68,82.74,82.63,82.7,19374.0,82.68,82.74,82.63,82.7,19374.0
2022-10-25 13:40:00,82.74,82.83,82.72,82.8,31650.0,82.74,82.83,82.72,82.8,31650.0
2022-10-25 13:45:00,82.82,82.82,82.67,82.71,36834.0,82.82,82.82,82.67,82.71,36834.0
2022-10-25 13:50:00,82.7,82.7,82.58,82.61,17380.0,82.7,82.7,82.58,82.61,17380.0
2022-10-25 13:55:00,82.64,82.67,82.52,82.58,24800.0,82.64,82.67,82.52,82.58,24800.0
2022-10-25 14:00:00,82.61,82.71,82.61,82.69,14928.0,82.61,82.71,82.61,82.69,14928.0
2022-10-25 14:05:00,82.68,82.79,82.66,82.73,15934.0,82.68,82.79,82.66,82.73,15934.0
2022-10-25 14:10:00,82.74,82.78,82.68,82.69,34390.0,82.74,82.78,82.68,82.69,34390.0
2022-10-25 14:15:00,82.69,82.74,82.6,82.7,25290.0,82.69,82.74,82.6,82.7,25290.0
2022-10-25 14:20:00,82.7,82.78,82.67,82.78,18176.0,82.7,82.78,82.67,82.78,18176.0
2022-10-25 14:25:00,82.78,82.8,82.65,82.75,64014.0,82.78,82.8,82.65,82.75,64014.0
2022-10-25 14:30:00,82.73,82.73,82.58,82.62,29588.0,82.73,82.73,82.58,82.62,29588.0
2022-10-25 14:35:00,82.61,82.75,82.59,82.75,13692.0,82.61,82.75,82.59,82.75,13692.0
2022-10-25 14:40:00,82.75,82.75,82.55,82.55,34972.0,82.75,82.75,82.55,82.55,34972.0
2022-10-25 14:45:00,82.56,82.58,82.46,82.52,24040.0,82.56,82.58,82.46,82.52,24040.0
2022-10-25 14:50:00,82.55,82.69,82.52,82.69,19776.0,82.55,82.69,82.52,82.69,19776.0
2022-10-25 14:55:00,82.67,82.69,82.52,82.53,80272.0,82.67,82.69,82.52,82.53,80272.0
2022-10-25 15:00:00,82.53,82.69,82.5,82.69,42656.0,82.53,82.69,82.5,82.69,42656.0
2022-10-25 15:05:00,82.67,82.93,82.67,82.88,74592.0,82.67,82.93,82.67,82.88,74592.0
2022-10-25 15:10:00,82.86,82.9,82.78,82.86,52412.0,82.86,82.9,82.78,82.86,52412.0
2022-10-25 15:15:00,82.88,82.96,82.85,82.94,29794.0,82.88,82.96,82.85,82.94,29794.0
2022-10-25 15:20:00,82.94,83.06,82.88,83.05,71080.0,82.94,83.06,82.88,83.05,71080.0
2022-10-25 15:25:00,83.07,83.1,82.98,83.03,41664.0,83.07,83.1,82.98,83.03,41664.0
2022-10-25 15:30:00,83.01,83.08,82.97,83.05,34846.0,83.01,83.08,82.97,83.05,34846.0
2022-10-25 15:35:00,83.04,83.04,82.97,83.01,66038.0,83.04,83.04,82.97,83.01,66038.0
2022-10-25 15:40:00,83.0,83.04,82.89,82.98,100544.0,83.0,83.04,82.89,82.98,100544.0
2022-10-25 15:45:00,82.96,83.07,82.92,83.01,94084.0,82.96,83.07,82.92,83.01,94084.0
2022-10-25 15:50:00,83.01,83.07,82.89,82.98,228496.0,83.01,83.07,82.89,82.98,228496.0
2022-10-25 15:55:00,82.97,83.2,82.96,83.11,378740.0,82.97,83.2,82.96,83.11,378740.0
2022-10-26 09:30:00,82.25,82.67,81.5,82.46,248550.0,82.25,82.67,81.5,82.46,248550.0
2022-10-26 09:35:00,82.38,83.41,82.16,82.99,34636.0,82.38,83.41,82.16,82.99,34636.0
2022-10-26 09:40:00,83.11,83.13,82.66,82.83,48658.0,83.11,83.13,82.66,82.83,48658.0
2022-10-26 09:45:00,82.66,83.5,82.66,83.44,34916.0,82.66,83.5,82.66,83.44,34916.0
2022-10-26 09:50:00,83.5,83.94,83.49,83.68,48608.0,83.5,83.94,83.49,83.68,48608.0
2022-10-26 09:55:00,83.81,83.89,83.36,83.5,16586.0,83.81,83.89,83.36,83.5,16586.0
2022-10-26 10:00:00,83.56,84.17,83.52,83.78,41676.0,83.56,84.17,83.52,83.78,41676.0
2022-10-26 10:05:00,83.71,84.07,83.58,83.88,24460.0,83.71,84.07,83.58,83.88,24460.0
2022-10-26 10:10:00,83.82,84.21,83.64,84.2,14128.0,83.82,84.21,83.64,84.2,14128.0
2022-10-26 10:15:00,84.23,84.24,83.86,84.13,38618.0,84.23,84.24,83.86,84.13,38618.0
2022-10-26 10:20:00,84.11,84.11,83.79,83.79,24802.0,84.11,84.11,83.79,83.79,24802.0
2022-10-26 10:25:00,83.74,84.35,83.73,84.22,21362.0,83.74,84.35,83.73,84.22,21362.0
2022-10-26 10:30:00,84.14,84.24,83.95,84.07,17008.0,84.14,84.24,83.95,84.07,17008.0
2022-10-26 10:35:00,84.06,84.37,84.0,84.28,16400.0,84.06,84.37,84.0,84.28,16400.0
2022-10-26 10:40:00,84.36,84.5,84.28,84.4,13016.0,84.36,84.5,84.28,84.4,13016.0
2022-10-26 10:45:00,84.39,84.53,84.24,84.24,21546.0,84.39,84.53,84.24,84.24,21546.0
2022-10-26 10:50:00,84.25,84.29,84.1,84.13,18600.0,84.25,84.29,84.1,84.13,18600.0
2022-10-26 10:55:00,84.11,84.17,83.95,84.03,24384.0,84.11,84.17,83.95,84.03,24384.0
2022-10-26 11:00:00,84.03,84.41,84.02,84.18,19350.0,84.03,84.41,84.02,84.18,19350.0
2022-10-26 11:05:00,84.12,84.32,84.08,84.21,18640.0,84.12,84.32,84.08,84.21,18640.0
2022-10-26 11:10:00,84.22,84.41,84.13,84.36,24850.0,84.22,84.41,84.13,84.36,24850.0
2022-10-26 11:15:00,84.39,84.44,84.28,84.36,19048.0,84.39,84.44,84.28,84.36,19048.0
2022-10-26 11:20:00,84.33,84.61,84.33,84.45,13306.0,84.33,84.61,84.33,84.45,13306.0
2022-10-26 11:25:00,84.42,84.65,84.4,84.6,23296.0,84.42,84.65,84.4,84.6,23296.0
2022-10-26 11:30:00,84.56,84.79,84.5,84.62,21488.0,84.56,84.79,84.5,84.62,21488.0
2022-10-26 11:35:00,84.61,84.61,84.47,84.6,10692.0,84.61,84.61,84.47,84.6,10692.0
2022-10-26 11:40:00,84.55,84.64,84.47,84.5,37506.0,84.55,84.64,84.47,84.5,37506.0
2022-10-26 11:45:00,84.5,84.55,84.41,84.53,39868.0,84.5,84.55,84.41,84.53,39868.0
2022-10-26 11:50:00,84.52,84.52,84.38,84.47,36292.0,84.52,84.52,84.38,84.47,36292.0
2022-10-26 11:55:00,84.42,84.65,84.42,84.59,19830.0,84.42,84.65,84.42,84.59,19830.0
2022-10-26 12:00:00,84.59,84.72,84.57,84.57,18470.0,84.59,84.72,84.57,84.57,18470.0
2022-10-26 12:05:00,84.56,84.62,84.28,84.28,43002.0,84.56,84.62,84.28,84.28,43002.0
2022-10-26 12:10:00,84.28,84.42,84.2,84.22,38284.0,84.28,84.42,84.2,84.22,38284.0
2022-10-26 12:15:00,84.17,84.54,84.04,84.53,17672.0,84.17,84.54,84.04,84.53,17672.0
2022-10-26 12:20:00,84.53,84.6,84.42,84.45,31520.0,84.53,84.6,84.42,84.45,31520.0
2022-10-26 12:25:00,84.42,84.44,84.04,84.06,12476.0,84.42,84.44,84.04,84.06,12476.0
2022-10-26 12:30:00,84.06,84.29,84.05,84.15,53186.0,84.06,84.29,84.05,84.15,53186.0
2022-10-26 12:35:00,84.19,84.44,84.14,84.29,58526.0,84.19,84.44,84.14,84.29,58526.0
2022-10-26 12:40:00,84.3,84.35,83.98,83.98,57936.0,84.3,84.35,83.98,83.98,57936.0
2022-10-26 12:45:00,83.97,84.08,83.91,83.94,13440.0,83.97,84.08,83.91,83.94,13440.0
2022-10-26 12:50:00,83.9,84.01,83.88,83.93,18092.0,83.9,84.01,83.88,83.93,18092.0
2022-10-26 12:55:00,83.92,83.92,83.65,83.78,37204.0,83.92,83.92,83.65,83.78,37204.0
2022-10-26 13:00:00,83.78,83.78,83.58,83.67,28318.0,83.78,83.78,83.58,83.67,28318.0
2022-10-26 13:05:00,83.65,83.7,83.53,83.63,22868.0,83.65,83.7,83.53,83.63,22868.0
2022-10-26 13:10:00,83.63,83.76,83.55,83.58,49086.0,83.63,83.76,83.55,83.58,49086.0
2022-10-26 13:15:00,83.55,83.6,83.43,83.6,29924.0,83.55,83.6,83.43,83.6,29924.0
2022-10-26 13:20:00,83.58,83.65,83.35,83.46,20400.0,83.58,83.65,83.35,83.46,20400.0
2022-10-26 13:25:00,83.42,83.57,83.38,83.41,23346.0,83.42,83.57,83.38,83.41,23346.0
2022-10-26 13:30:00,83.45,83.52,83.4,83.49,38562.0,83.45,83.52,83.4,83.49,38562.0
2022-10-26 13:35:00,83.5,83.56,83.44,83.56,30938.0,83.5,83.56,83.44,83.56,30938.0
2022-10-26 13:40:00,83.58,83.75,83.49,83.67,21266.0,83.58,83.75,83.49,83.67,21266.0
2022-10-26 13:45:00,83.7,83.7,83.59,83.64,42578.0,83.7,83.7,83.59,83.64,42578.0
2022-10-26 13:50:00,83.64,83.92,83.61,83.92,27054.0,83.64,83.92,83.61,83.92,27054.0
2022-10-26 13:55:00,83.92,84.0,83.79,83.97,32426.0,83.92,84.0,83.79,83.97,32426.0
2022-10-26 14:00:00,83.95,84.02,83.89,83.9,11718.0,83.95,84.02,83.89,83.9,11718.0
2022-10-26 14:05:00,83.89,83.95,83.74,83.77,19040.0,83.89,83.95,83.74,83.77,19040.0
2022-10-26 14:10:00,83.73,83.83,83.7,83.72,13688.0,83.73,83.83,83.7,83.72,13688.0
2022-10-26 14:15:00,83.75,83.79,83.7,83.76,48596.0,83.75,83.79,83.7,83.76,48596.0
2022-10-26 14:20:00,83.77,83.78,83.63,83.63,18712.0,83.77,83.78,83.63,83.63,18712.0
2022-10-26 14:25:00,83.63,83.71,83.56,83.66,15928.0,83.63,83.71,83.56,83.66,15928.0
2022-10-26 14:30:00,83.64,83.73,83.64,83.7,7308.0,83.64,83.73,83.64,83.7,7308.0
2022-10-26 14:35:00,83.7,83.81,83.68,83.74,41826.0,83.7,83.81,83.68,83.74,41826.0
2022-10-26 14:40:00,83.75,83.75,83.47,83.47,41026.0,83.75,83.75,83.47,83.47,41026.0
2022-10-26 14:45:00,83.47,83.72,83.47,83.7,23644.0,83.47,83.72,83.47,83.7,23644.0
2022-10-26 14:50:00,83.7,83.78,83.63,83.74,10052.0,83.7,83.78,83.63,83.74,10052.0
2022-10-26 14:55:00,83.72,83.85,83.7,83.81,51158.0,83.72,83.85,83.7,83.81,51158.0
2022-10-26 15:00:00,83.83,83.83,83.35,83.43,49640.0,83.83,83.83,83.35,83.43,49640.0
2022-10-26 15:05:00,83.41,83.5,83.36,83.48,24984.0,83.41,83.5,83.36,83.48,24984.0
2022-10-26 15:10:00,83.46,83.49,83.36,83.48,24198.0,83.46,83.49,83.36,83.48,24198.0
2022-10-26 15:15:00,83.5,83.6,83.46,83.55,32182.0,83.5,83.6,83.46,83.55,32182.0
2022-10-26 15:20:00,83.55,83.58,83.42,83.44,19732.0,83.55,83.58,83.42,83.44,19732.0
2022-10-26 15:25:00,83.46,83.49,83.28,83.32,71854.0,83.46,83.49,83.28,83.32,71854.0
2022-10-26 15:30:00,83.32,83.44,83.3,83.32,34978.0,83.32,83.44,83.3,83.32,34978.0
2022-10-26 15:35:00,83.33,83.44,83.26,83.33,46710.0,83.33,83.44,83.26,83.33,46710.0
2022-10-26 15:40:00,83.36,83.5,83.31,83.4,45538.0,83.36,83.5,83.31,83.4,45538.0
2022-10-26 15:45:00,83.4,83.49,83.38,83.47,78658.0,83.4,83.49,83.38,83.47,78658.0
2022-10-26 15:50:00,83.42,83.49,83.25,83.48,138370.0,83.42,83.49,83.25,83.48,138370.0
2022-10-26 15:55:00,83.48,83.55,83.21,83.36,316122.0,83.48,83.55,83.21,83.36,316122.0
2022-10-27 09:30:00,84.82,85.25,84.11,84.85,149210.0,84.82,85.25,84.11,84.85,149210.0
2022-10-27 09:35:00,84.77,84.77,83.92,84.13,47332.0,84.77,84.77,83.92,84.13,47332.0
2022-10-27 09:40:00,84.1,84.29,83.91,84.29,140568.0,84.1,84.29,83.91,84.29,140568.0
2022-10-27 09:45:00,84.32,84.78,83.9,83.91,59356.0,84.32,84.78,83.9,83.91,59356.0
2022-10-27 09:50:00,83.91,83.97,83.64,83.69,21954.0,83.91,83.97,83.64,83.69,21954.0
2022-10-27 09:55:00,83.66,83.7,83.33,83.48,50512.0,83.66,83.7,83.33,83.48,50512.0
2022-10-27 10:00:00,83.45,83.45,83.04,83.26,24560.0,83.45,83.45,83.04,83.26,24560.0
2022-10-27 10:05:00,83.38,83.72,83.29,83.39,36028.0,83.38,83.72,83.29,83.39,36028.0
2022-10-27 10:10:00,83.42,84.03,83.21,83.88,35508.0,83.42,84.03,83.21,83.88,35508.0
2022-10-27 10:15:00,83.8,84.03,83.67,83.82,14882.0,83.8,84.03,83.67,83.82,14882.0
2022-10-27 10:20:00,83.81,84.06,83.79,84.04,13974.0,83.81,84.06,83.79,84.04,13974.0
2022-10-27 10:25:00,84.03,84.27,83.93,84.23,31158.0,84.03,84.27,83.93,84.23,31158.0
2022-10-27 10:30:00,84.15,84.39,84.08,84.25,53188.0,84.15,84.39,84.08,84.25,53188.0
2022-10-27 10:35:00,84.22,84.28,83.92,84.06,33702.0,84.22,84.28,83.92,84.06,33702.0
2022-10-27 10:40:00,84.02,84.02,83.57,83.76,10756.0,84.02,84.02,83.57,83.76,10756.0
2022-10-27 10:45:00,83.73,83.87,83.66,83.66,18728.0,83.73,83.87,83.66,83.66,18728.0
2022-10-27 10:50:00,83.78,84.03,83.75,84.01,19778.0,83.78,84.03,83.75,84.01,19778.0
2022-10-27 10:55:00,83.97,83.97,83.14,83.19,34324.0,83.97,83.97,83.14,83.19,34324.0
2022-10-27 11:00:00,83.14,83.54,82.91,83.45,72494.0,83.14,83.54,82.91,83.45,72494.0
2022-10-27 11:05:00,83.44,83.69,83.35,83.69,8470.0,83.44,83.69,83.35,83.69,8470.0
2022-10-27 11:10:00,83.67,83.71,83.44,83.5,6320.0,83.67,83.71,83.44,83.5,6320.0
2022-10-27 11:15:00,83.52,83.55,83.26,83.38,11202.0,83.52,83.55,83.26,83.38,11202.0
2022-10-27 11:20:00,83.4,83.6,83.38,83.55,11870.0,83.4,83.6,83.38,83.55,11870.0
2022-10-27 11:25:00,83.5,83.57,83.41,83.52,16106.0,83.5,83.57,83.41,83.52,16106.0
2022-10-27 11:30:00,83.54,83.81,83.42,83.68,34066.0,83.54,83.81,83.42,83.68,34066.0
2022-10-27 11:35:00,83.7,83.83,83.47,83.47,51954.0,83.7,83.83,83.47,83.47,51954.0
2022-10-27 11:40:00,83.42,83.51,83.35,83.39,8360.0,83.42,83.51,83.35,83.39,8360.0
2022-10-27 11:45:00,83.36,83.54,83.28,83.54,5444.0,83.36,83.54,83.28,83.54,5444.0
2022-10-27 11:50:00,83.5,83.53,83.33,83.34,10764.0,83.5,83.53,83.33,83.34,10764.0
2022-10-27 11:55:00,83.39,83.39,83.08,83.1,13978.0,83.39,83.39,83.08,83.1,13978.0
2022-10-27 12:00:00,83.1,83.38,83.06,83.33,26308.0,83.1,83.38,83.06,83.33,26308.0
2022-10-27 12:05:00,83.25,83.34,83.16,83.16,15086.0,83.25,83.34,83.16,83.16,15086.0
2022-10-27 12:10:00,83.13,83.29,83.08,83.23,7008.0,83.13,83.29,83.08,83.23,7008.0
2022-10-27 12:15:00,83.2,83.31,83.17,83.17,16786.0,83.2,83.31,83.17,83.17,16786.0
2022-10-27 12:20:00,83.1,83.17,83.03,83.12,35586.0,83.1,83.17,83.03,83.12,35586.0
2022-10-27 12:25:00,83.11,83.16,82.98,82.98,36644.0,83.11,83.16,82.98,82.98,36644.0
2022-10-27 12:30:00,82.96,83.36,82.96,83.33,10292.0,82.96,83.36,82.96,83.33,10292.0
2022-10-27 12:35:00,83.33,83.48,83.26,83.46,48228.0,83.33,83.48,83.26,83.46,48228.0
2022-10-27 12:40:00,83.47,83.69,83.47,83.49,49448.0,83.47,83.69,83.47,83.49,49448.0
2022-10-27 12:45:00,83.42,83.78,83.37,83.77,17428.0,83.42,83.78,83.37,83.77,17428.0
2022-10-27 12:50:00,83.76,83.86,83.67,83.82,32884.0,83.76,83.86,83.67,83.82,32884.0
2022-10-27 12:55:00,83.79,83.82,83.65,83.82,28042.0,83.79,83.82,83.65,83.82,28042.0
2022-10-27 13:00:00,83.83,83.83,83.58,83.75,17206.0,83.83,83.83,83.58,83.75,17206.0
2022-10-27 13:05:00,83.76,84.03,83.74,84.03,12850.0,83.76,84.03,83.74,84.03,12850.0
2022-10-27 13:10:00,84.04,84.13,83.91,84.06,19196.0,84.04,84.13,83.91,84.06,19196.0
2022-10-27 13:15:00,84.05,84.16,83.94,84.13,28482.0,84.05,84.16,83.94,84.13,28482.0
2022-10-27 13:20:00,84.12,84.23,84.04,84.13,27248.0,84.12,84.23,84.04,84.13,27248.0
2022-10-27 13:25:00,84.14,84.17,84.04,84.07,23640.0,84.14,84.17,84.04,84.07,23640.0
2022-10-27 13:30:00,84.1,84.18,84.06,84.08,26040.0,84.1,84.18,84.06,84.08,26040.0
2022-10-27 13:35:00,84.08,84.15,84.0,84.02,16238.0,84.08,84.15,84.0,84.02,16238.0
2022-10-27 13:40:00,84.0,84.19,83.96,84.16,17404.0,84.0,84.19,83.96,84.16,17404.0
2022-10-27 13:45:00,84.17,84.23,84.08,84.17,16720.0,84.17,84.23,84.08,84.17,16720.0
2022-10-27 13:50:00,84.2,84.23,84.11,84.2,23738.0,84.2,84.23,84.11,84.2,23738.0
2022-10-27 13:55:00,84.2,84.26,84.06,84.1,33302.0,84.2,84.26,84.06,84.1,33302.0
2022-10-27 14:00:00,84.1,84.28,84.02,84.28,42626.0,84.1,84.28,84.02,84.28,42626.0
2022-10-27 14:05:00,84.25,84.31,84.17,84.2,22360.0,84.25,84.31,84.17,84.2,22360.0
2022-10-27 14:10:00,84.19,84.19,83.96,84.08,39324.0,84.19,84.19,83.96,84.08,39324.0
2022-10-27 14:15:00,84.08,84.08,83.92,84.0,44582.0,84.08,84.08,83.92,84.0,44582.0
2022-10-27 14:20:00,84.01,84.08,83.89,84.08,48106.0,84.01,84.08,83.89,84.08,48106.0
2022-10-27 14:25:00,84.11,84.19,84.08,84.19,39974.0,84.11,84.19,84.08,84.19,39974.0
2022-10-27 14:30:00,84.15,84.29,84.08,84.21,43746.0,84.15,84.29,84.08,84.21,43746.0
2022-10-27 14:35:00,84.21,84.27,84.14,84.24,44324.0,84.21,84.27,84.14,84.24,44324.0
2022-10-27 14:40:00,84.23,84.29,84.16,84.22,32174.0,84.23,84.29,84.16,84.22,32174.0
2022-10-27 14:45:00,84.2,84.25,84.04,84.04,77008.0,84.2,84.25,84.04,84.04,77008.0
2022-10-27 14:50:00,84.06,84.17,84.01,84.17,34074.0,84.06,84.17,84.01,84.17,34074.0
2022-10-27 14:55:00,84.18,84.25,84.08,84.2,37654.0,84.18,84.25,84.08,84.2,37654.0
2022-10-27 15:00:00,84.24,84.45,84.23,84.39,74356.0,84.24,84.45,84.23,84.39,74356.0
2022-10-27 15:05:00,84.38,84.39,84.09,84.15,45022.0,84.38,84.39,84.09,84.15,45022.0
2022-10-27 15:10:00,84.17,84.42,84.14,84.42,16834.0,84.17,84.42,84.14,84.42,16834.0
2022-10-27 15:15:00,84.39,84.45,84.32,84.44,40886.0,84.39,84.45,84.32,84.44,40886.0
2022-10-27 15:20:00,84.44,84.53,84.42,84.46,35004.0,84.44,84.53,84.42,84.46,35004.0
2022-10-27 15:25:00,84.45,84.45,84.31,84.39,31642.0,84.45,84.45,84.31,84.39,31642.0
2022-10-27 15:30:00,84.37,84.61,84.33,84.54,48154.0,84.37,84.61,84.33,84.54,48154.0
2022-10-27 15:35:00,84.52,84.54,84.36,84.5,22412.0,84.52,84.54,84.36,84.5,22412.0
2022-10-27 15:40:00,84.49,84.54,84.41,84.54,25050.0,84.49,84.54,84.41,84.54,25050.0
2022-10-27 15:45:00,84.51,84.56,84.4,84.51,28002.0,84.51,84.56,84.4,84.51,28002.0
2022-10-27 15:50:00,84.53,84.55,84.11,84.19,103180.0,84.53,84.55,84.11,84.19,103180.0
2022-10-27 15:55:00,84.17,84.18,84.01,84.1,305554.0,84.17,84.18,84.01,84.1,305554.0
2022-10-28 09:30:00,83.95,84.31,83.25,84.04,93020.0,83.95,84.31,83.25,84.04,93020.0
2022-10-28 09:35:00,84.11,84.35,83.96,84.25,20268.0,84.11,84.35,83.96,84.25,20268.0
2022-10-28 09:40:00,84.22,84.48,84.01,84.39,53308.0,84.22,84.48,84.01,84.39,53308.0
2022-10-28 09:45:00,84.41,84.62,84.06,84.42,27064.0,84.41,84.62,84.06,84.42,27064.0
2022-10-28 09:50:00,84.28,84.29,83.88,84.25,55196.0,84.28,84.29,83.88,84.25,55196.0
2022-10-28 09:55:00,84.15,84.3,83.85,84.11,33428.0,84.15,84.3,83.85,84.11,33428.0
2022-10-28 10:00:00,84.2,84.43,83.43,83.69,28084.0,84.2,84.43,83.43,83.69,28084.0
2022-10-28 10:05:00,83.83,83.95,83.64,83.71,17466.0,83.83,83.95,83.64,83.71,17466.0
2022-10-28 10:10:00,83.72,83.76,83.12,83.48,24816.0,83.72,83.76,83.12,83.48,24816.0
2022-10-28 10:15:00,83.52,83.81,83.44,83.52,22970.0,83.52,83.81,83.44,83.52,22970.0
2022-10-28 10:20:00,83.53,83.61,83.23,83.28,26822.0,83.53,83.61,83.23,83.28,26822.0
2022-10-28 10:25:00,83.35,83.76,83.35,83.71,22300.0,83.35,83.76,83.35,83.71,22300.0
2022-10-28 10:30:00,83.72,83.95,83.7,83.92,28186.0,83.72,83.95,83.7,83.92,28186.0
2022-10-28 10:35:00,83.85,84.0,83.77,83.95,23968.0,83.85,84.0,83.77,83.95,23968.0
2022-10-28 10:40:00,83.96,84.2,83.92,84.13,18814.0,83.96,84.2,83.92,84.13,18814.0
2022-10-28 10:45:00,84.14,84.42,84.08,84.28,21704.0,84.14,84.42,84.08,84.28,21704.0
2022-10-28 10:50:00,84.31,84.35,84.07,84.15,9114.0,84.31,84.35,84.07,84.15,9114.0
2022-10-28 10:55:00,84.19,84.22,84.01,84.03,10136.0,84.19,84.22,84.01,84.03,10136.0
2022-10-28 11:00:00,84.1,84.25,84.1,84.25,15954.0,84.1,84.25,84.1,84.25,15954.0
2022-10-28 11:05:00,84.24,84.49,84.05,84.49,64752.0,84.24,84.49,84.05,84.49,64752.0
2022-10-28 11:10:00,84.45,84.69,84.44,84.57,15824.0,84.45,84.69,84.44,84.57,15824.0
2022-10-28 11:15:00,84.57,84.58,84.41,84.47,29822.0,84.57,84.58,84.41,84.47,29822.0
2022-10-28 11:20:00,84.47,84.55,84.35,84.43,17642.0,84.47,84.55,84.35,84.43,17642.0
2022-10-28 11:25:00,84.4,84.59,84.34,84.48,26548.0,84.4,84.59,84.34,84.48,26548.0
2022-10-28 11:30:00,84.44,84.48,84.33,84.43,11828.0,84.44,84.48,84.33,84.43,11828.0
2022-10-28 11:35:00,84.41,84.52,84.19,84.46,19380.0,84.41,84.52,84.19,84.46,19380.0
2022-10-28 11:40:00,84.5,84.66,84.47,84.59,10996.0,84.5,84.66,84.47,84.59,10996.0
2022-10-28 11:45:00,84.6,84.7,84.56,84.62,14566.0,84.6,84.7,84.56,84.62,14566.0
2022-10-28 11:50:00,84.67,84.67,84.48,84.5,12090.0,84.67,84.67,84.48,84.5,12090.0
2022-10-28 11:55:00,84.53,84.57,84.46,84.47,7462.0,84.53,84.57,84.46,84.47,7462.0
2022-10-28 12:00:00,84.46,84.76,84.46,84.7,9522.0,84.46,84.76,84.46,84.7,9522.0
2022-10-28 12:05:00,84.72,84.88,84.58,84.79,11510.0,84.72,84.88,84.58,84.79,11510.0
2022-10-28 12:10:00,84.79,84.93,84.75,84.93,7662.0,84.79,84.93,84.75,84.93,7662.0
2022-10-28 12:15:00,84.97,85.05,84.89,84.92,21018.0,84.97,85.05,84.89,84.92,21018.0
2022-10-28 12:20:00,84.94,85.08,84.92,85.08,18130.0,84.94,85.08,84.92,85.08,18130.0
2022-10-28 12:25:00,85.05,85.1,85.02,85.02,5266.0,85.05,85.1,85.02,85.02,5266.0
2022-10-28 12:30:00,85.05,85.24,85.05,85.14,42924.0,85.05,85.24,85.05,85.14,42924.0
2022-10-28 12:35:00,85.15,85.17,85.06,85.06,22410.0,85.15,85.17,85.06,85.06,22410.0
2022-10-28 12:40:00,85.07,85.1,84.97,84.99,14148.0,85.07,85.1,84.97,84.99,14148.0
2022-10-28 12:45:00,84.96,85.01,84.82,85.0,10052.0,84.96,85.01,84.82,85.0,10052.0
2022-10-28 12:50:00,85.01,85.15,84.97,85.05,18474.0,85.01,85.15,84.97,85.05,18474.0
2022-10-28 12:55:00,85.05,85.08,85.01,85.03,11046.0,85.05,85.08,85.01,85.03,11046.0
2022-10-28 13:00:00,85.07,85.07,85.02,85.05,13670.0,85.07,85.07,85.02,85.05,13670.0
2022-10-28 13:05:00,85.03,85.17,84.96,85.1,21574.0,85.03,85.17,84.96,85.1,21574.0
2022-10-28 13:10:00,85.08,85.14,85.06,85.07,15264.0,85.08,85.14,85.06,85.07,15264.0
2022-10-28 13:15:00,85.11,85.11,84.97,84.98,24324.0,85.11,85.11,84.97,84.98,24324.0
2022-10-28 13:20:00,84.99,85.06,84.95,85.05,22494.0,84.99,85.06,84.95,85.05,22494.0
2022-10-28 13:25:00,85.06,85.14,84.99,85.04,19568.0,85.06,85.14,84.99,85.04,19568.0
2022-10-28 13:30:00,85.06,85.13,84.98,85.1,11002.0,85.06,85.13,84.98,85.1,11002.0
2022-10-28 13:35:00,85.1,85.21,85.08,85.21,30234.0,85.1,85.21,85.08,85.21,30234.0
2022-10-28 13:40:00,85.2,85.21,85.07,85.1,17468.0,85.2,85.21,85.07,85.1,17468.0
2022-10-28 13:45:00,85.12,85.12,84.88,84.88,39220.0,85.12,85.12,84.88,84.88,39220.0
2022-10-28 13:50:00,84.81,84.9,84.8,84.86,16788.0,84.81,84.9,84.8,84.86,16788.0
2022-10-28 13:55:00,84.83,84.9,84.77,84.77,39906.0,84.83,84.9,84.77,84.77,39906.0
2022-10-28 14:00:00,84.77,84.85,84.72,84.77,12914.0,84.77,84.85,84.72,84.77,12914.0
2022-10-28 14:05:00,84.8,84.92,84.75,84.79,14188.0,84.8,84.92,84.75,84.79,14188.0
2022-10-28 14:10:00,84.85,84.98,84.79,84.95,9366.0,84.85,84.98,84.79,84.95,9366.0
2022-10-28 14:15:00,84.92,85.09,84.91,85.01,23630.0,84.92,85.09,84.91,85.01,23630.0
2022-10-28 14:20:00,85.02,85.06,84.92,84.94,17932.0,85.02,85.06,84.92,84.94,17932.0
2022-10-28 14:25:00,84.95,84.95,84.89,84.94,11574.0,84.95,84.95,84.89,84.94,11574.0
2022-10-28 14:30:00,84.96,85.07,84.91,85.07,25600.0,84.96,85.07,84.91,85.07,25600.0
2022-10-28 14:35:00,85.05,85.16,85.05,85.11,13278.0,85.05,85.16,85.05,85.11,13278.0
2022-10-28 14:40:00,85.11,85.15,85.07,85.11,24400.0,85.11,85.15,85.07,85.11,24400.0
2022-10-28 14:45:00,85.11,85.22,85.07,85.07,25496.0,85.11,85.22,85.07,85.07,25496.0
2022-10-28 14:50:00,85.1,85.22,85.1,85.15,12442.0,85.1,85.22,85.1,85.15,12442.0
2022-10-28 14:55:00,85.16,85.22,85.13,85.2,10696.0,85.16,85.22,85.13,85.2,10696.0
2022-10-28 15:00:00,85.19,85.29,85.17,85.18,20512.0,85.19,85.29,85.17,85.18,20512.0
2022-10-28 15:05:00,85.17,85.2,85.07,85.19,26866.0,85.17,85.2,85.07,85.19,26866.0
2022-10-28 15:10:00,85.22,85.28,85.19,85.25,19086.0,85.22,85.28,85.19,85.25,19086.0
2022-10-28 15:15:00,85.21,85.35,85.2,85.33,34392.0,85.21,85.35,85.2,85.33,34392.0
2022-10-28 15:20:00,85.34,85.36,85.23,85.31,22998.0,85.34,85.36,85.23,85.31,22998.0
2022-10-28 15:25:00,85.33,85.43,85.31,85.41,22262.0,85.33,85.43,85.31,85.41,22262.0
2022-10-28 15:30:00,85.39,85.42,85.35,85.4,33010.0,85.39,85.42,85.35,85.4,33010.0
2022-10-28 15:35:00,85.39,85.42,85.23,85.38,49406.0,85.39,85.42,85.23,85.38,49406.0
2022-10-28 15:40:00,85.39,85.4,85.3,85.37,51928.0,85.39,85.4,85.3,85.37,51928.0
2022-10-28 15:45:00,85.36,85.51,85.31,85.5,79898.0,85.36,85.51,85.31,85.5,79898.0
2022-10-28 15:50:00,85.52,85.74,85.43,85.67,126606.0,85.52,85.74,85.43,85.67,126606.0
2022-10-28 15:55:00,85.68,85.69,85.45,85.5,277844.0,85.68,85.69,85.45,85.5,277844.0
2022-10-31 09:30:00,85.14,85.8,84.75,85.3,104440.0,85.14,85.8,84.75,85.3,104440.0
2022-10-31 09:35:00,85.24,85.24,84.88,85.14,25882.0,85.24,85.24,84.88,85.14,25882.0
2022-10-31 09:40:00,85.09,85.47,84.88,85.42,22702.0,85.09,85.47,84.88,85.42,22702.0
2022-10-31 09:45:00,85.42,85.53,85.1,85.26,24226.0,85.42,85.53,85.1,85.26,24226.0
2022-10-31 09:50:00,85.2,85.77,85.13,85.77,46696.0,85.2,85.77,85.13,85.77,46696.0
2022-10-31 09:55:00,85.74,86.14,85.61,85.96,41538.0,85.74,86.14,85.61,85.96,41538.0
2022-10-31 10:00:00,85.91,86.48,85.89,86.42,33560.0,85.91,86.48,85.89,86.42,33560.0
2022-10-31 10:05:00,86.34,86.35,85.67,85.74,20100.0,86.34,86.35,85.67,85.74,20100.0
2022-10-31 10:10:00,85.73,86.06,85.72,85.9,42996.0,85.73,86.06,85.72,85.9,42996.0
2022-10-31 10:15:00,85.83,86.17,85.83,85.93,21900.0,85.83,86.17,85.83,85.93,21900.0
2022-10-31 10:20:00,85.99,86.08,85.54,85.54,52678.0,85.99,86.08,85.54,85.54,52678.0
2022-10-31 10:25:00,85.53,85.7,85.39,85.45,79434.0,85.53,85.7,85.39,85.45,79434.0
2022-10-31 10:30:00,85.44,85.47,85.14,85.15,18692.0,85.44,85.47,85.14,85.15,18692.0
2022-10-31 10:35:00,85.21,85.42,84.96,85.31,64654.0,85.21,85.42,84.96,85.31,64654.0
2022-10-31 10:40:00,85.42,85.48,85.33,85.46,16938.0,85.42,85.48,85.33,85.46,16938.0
2022-10-31 10:45:00,85.44,85.75,85.34,85.4,65014.0,85.44,85.75,85.34,85.4,65014.0
2022-10-31 10:50:00,85.48,85.52,85.2,85.2,24522.0,85.48,85.52,85.2,85.2,24522.0
2022-10-31 10:55:00,85.25,85.39,85.1,85.33,19666.0,85.25,85.39,85.1,85.33,19666.0
2022-10-31 11:00:00,85.31,85.46,85.27,85.32,25296.0,85.31,85.46,85.27,85.32,25296.0
2022-10-31 11:05:00,85.3,85.45,85.23,85.38,44712.0,85.3,85.45,85.23,85.38,44712.0
2022-10-31 11:10:00,85.39,85.6,85.35,85.48,25450.0,85.39,85.6,85.35,85.48,25450.0
2022-10-31 11:15:00,85.48,85.55,85.36,85.48,21976.0,85.48,85.55,85.36,85.48,21976.0
2022-10-31 11:20:00,85.45,85.71,85.39,85.68,14604.0,85.45,85.71,85.39,85.68,14604.0
2022-10-31 11:25:00,85.67,85.86,85.67,85.77,19930.0,85.67,85.86,85.67,85.77,19930.0
2022-10-31 11:30:00,85.72,85.79,85.67,85.7,11936.0,85.72,85.79,85.67,85.7,11936.0
2022-10-31 11:35:00,85.71,85.8,85.66,85.67,16048.0,85.71,85.8,85.66,85.67,16048.0
2022-10-31 11:40:00,85.71,86.11,85.71,85.97,32888.0,85.71,86.11,85.71,85.97,32888.0
2022-10-31 11:45:00,85.92,86.2,85.86,86.2,18872.0,85.92,86.2,85.86,86.2,18872.0
2022-10-31 11:50:00,86.18,86.32,86.11,86.27,33832.0,86.18,86.32,86.11,86.27,33832.0
2022-10-31 11:55:00,86.23,86.28,85.89,86.04,35162.0,86.23,86.28,85.89,86.04,35162.0
2022-10-31 12:00:00,86.05,86.14,85.89,86.14,18036.0,86.05,86.14,85.89,86.14,18036.0
2022-10-31 12:05:00,86.11,86.14,85.94,85.97,26050.0,86.11,86.14,85.94,85.97,26050.0
2022-10-31 12:10:00,86.0,86.33,85.98,86.33,27406.0,86.0,86.33,85.98,86.33,27406.0
2022-10-31 12:15:00,86.33,86.5,86.29,86.36,35640.0,86.33,86.5,86.29,86.36,35640.0
2022-10-31 12:20:00,86.32,86.37,86.14,86.21,17106.0,86.32,86.37,86.14,86.21,17106.0
2022-10-31 12:25:00,86.17,86.19,85.96,85.97,17750.0,86.17,86.19,85.96,85.97,17750.0
2022-10-31 12:30:00,85.97,85.99,85.7,85.7,25356.0,85.97,85.99,85.7,85.7,25356.0
2022-10-31 12:35:00,85.69,85.8,85.69,85.78,16116.0,85.69,85.8,85.69,85.78,16116.0
2022-10-31 12:40:00,85.77,85.98,85.67,85.92,47178.0,85.77,85.98,85.67,85.92,47178.0
2022-10-31 12:45:00,85.98,85.98,85.81,85.9,24266.0,85.98,85.98,85.81,85.9,24266.0
2022-10-31 12:50:00,85.92,86.0,85.72,85.76,15572.0,85.92,86.0,85.72,85.76,15572.0
2022-10-31 12:55:00,85.76,86.03,85.76,86.03,22600.0,85.76,86.03,85.76,86.03,22600.0
2022-10-31 13:00:00,85.99,86.07,85.83,85.84,21822.0,85.99,86.07,85.83,85.84,21822.0
2022-10-31 13:05:00,85.83,85.95,85.8,85.93,14376.0,85.83,85.95,85.8,85.93,14376.0
2022-10-31 13:10:00,85.91,85.97,85.83,85.93,39710.0,85.91,85.97,85.83,85.93,39710.0
2022-10-31 13:15:00,85.97,86.31,85.9,86.31,27256.0,85.97,86.31,85.9,86.31,27256.0
2022-10-31 13:20:00,86.29,86.46,86.24,86.39,30606.0,86.29,86.46,86.24,86.39,30606.0
2022-10-31 13:25:00,86.38,86.44,86.16,86.32,44070.0,86.38,86.44,86.16,86.32,44070.0
2022-10-31 13:30:00,86.29,86.35,86.22,86.33,55146.0,86.29,86.35,86.22,86.33,55146.0
2022-10-31 13:35:00,86.35,86.39,86.3,86.35,40254.0,86.35,86.39,86.3,86.35,40254.0
2022-10-31 13:40:00,86.33,86.34,86.19,86.22,35234.0,86.33,86.34,86.19,86.22,35234.0
2022-10-31 13:45:00,86.23,86.26,85.97,86.0,52772.0,86.23,86.26,85.97,86.0,52772.0
2022-10-31 13:50:00,86.0,86.08,85.95,86.04,84574.0,86.0,86.08,85.95,86.04,84574.0
2022-10-31 13:55:00,86.07,86.25,86.05,86.25,30224.0,86.07,86.25,86.05,86.25,30224.0
2022-10-31 14:00:00,86.24,86.35,86.22,86.24,44628.0,86.24,86.35,86.22,86.24,44628.0
2022-10-31 14:05:00,86.25,86.3,86.1,86.25,42000.0,86.25,86.3,86.1,86.25,42000.0
2022-10-31 14:10:00,86.24,86.39,86.12,86.36,31456.0,86.24,86.39,86.12,86.36,31456.0
2022-10-31 14:15:00,86.37,86.39,86.23,86.36,44656.0,86.37,86.39,86.23,86.36,44656.0
2022-10-31 14:20:00,86.35,86.39,86.26,86.27,23520.0,86.35,86.39,86.26,86.27,23520.0
2022-10-31 14:25:00,86.27,86.33,86.23,86.27,25652.0,86.27,86.33,86.23,86.27,25652.0
2022-10-31 14:30:00,86.25,86.38,86.25,86.33,28396.0,86.25,86.38,86.25,86.33,28396.0
2022-10-31 14:35:00,86.3,86.47,86.29,86.44,41176.0,86.3,86.47,86.29,86.44,41176.0
2022-10-31 14:40:00,86.42,86.43,86.25,86.25,29994.0,86.42,86.43,86.25,86.25,29994.0
2022-10-31 14:45:00,86.24,86.25,86.01,86.07,48018.0,86.24,86.25,86.01,86.07,48018.0
2022-10-31 14:50:00,86.08,86.17,86.03,86.13,48046.0,86.08,86.17,86.03,86.13,48046.0
2022-10-31 14:55:00,86.11,86.19,85.86,85.94,78238.0,86.11,86.19,85.86,85.94,78238.0
2022-10-31 15:00:00,85.95,85.96,85.77,85.81,29274.0,85.95,85.96,85.77,85.81,29274.0
2022-10-31 15:05:00,85.81,86.03,85.8,86.03,41334.0,85.81,86.03,85.8,86.03,41334.0
2022-10-31 15:10:00,86.02,86.16,86.02,86.07,50820.0,86.02,86.16,86.02,86.07,50820.0
2022-10-31 15:15:00,86.07,86.1,85.95,86.01,29456.0,86.07,86.1,85.95,86.01,29456.0
2022-10-31 15:20:00,86.01,86.14,85.98,86.12,30016.0,86.01,86.14,85.98,86.12,30016.0
2022-10-31 15:25:00,86.11,86.13,86.0,86.1,27628.0,86.11,86.13,86.0,86.1,27628.0
2022-10-31 15:30:00,86.07,86.25,86.06,86.21,34656.0,86.07,86.25,86.06,86.21,34656.0
2022-10-31 15:35:00,86.23,86.23,86.12,86.21,55124.0,86.23,86.23,86.12,86.21,55124.0
2022-10-31 15:40:00,86.19,86.21,86.08,86.13,53342.0,86.19,86.21,86.08,86.13,53342.0
2022-10-31 15:45:00,86.11,86.19,86.07,86.1,69740.0,86.11,86.19,86.07,86.1,69740.0
2022-10-31 15:50:00,86.1,86.1,85.52,85.64,213176.0,86.1,86.1,85.52,85.64,213176.0
2022-10-31 15:55:00,85.63,85.83,85.63,85.82,330378.0,85.63,85.83,85.63,85.82,330378.0
2022-11-01 09:30:00,86.97,88.05,86.95,88.04,170238.0,86.97,88.05,86.95,88.04,170238.0
2022-11-01 09:35:00,87.92,87.98,87.49,87.88,68740.0,87.92,87.98,87.49,87.88,68740.0
2022-11-01 09:40:00,87.82,87.82,87.0,87.26,50266.0,87.82,87.82,87.0,87.26,50266.0
2022-11-01 09:45:00,87.38,87.38,86.25,86.49,45698.0,87.38,87.38,86.25,86.49,45698.0
2022-11-01 09:50:00,86.58,86.92,86.35,86.78,36056.0,86.58,86.92,86.35,86.78,36056.0
2022-11-01 09:55:00,86.74,86.83,86.4,86.44,23428.0,86.74,86.83,86.4,86.44,23428.0
2022-11-01 10:00:00,86.5,86.56,85.76,85.76,65416.0,86.5,86.56,85.76,85.76,65416.0
2022-11-01 10:05:00,85.76,85.99,85.6,85.62,24544.0,85.76,85.99,85.6,85.62,24544.0
2022-11-01 10:10:00,85.58,85.89,85.51,85.72,41744.0,85.58,85.89,85.51,85.72,41744.0
2022-11-01 10:15:00,85.74,85.95,85.52,85.52,23594.0,85.74,85.95,85.52,85.52,23594.0
2022-11-01 10:20:00,85.5,85.91,85.27,85.63,66848.0,85.5,85.91,85.27,85.63,66848.0
2022-11-01 10:25:00,85.66,86.02,85.61,86.0,23316.0,85.66,86.02,85.61,86.0,23316.0
2022-11-01 10:30:00,86.06,86.17,85.83,86.09,28404.0,86.06,86.17,85.83,86.09,28404.0
2022-11-01 10:35:00,86.1,86.16,85.76,85.79,33746.0,86.1,86.16,85.76,85.79,33746.0
2022-11-01 10:40:00,85.76,85.78,85.59,85.77,38704.0,85.76,85.78,85.59,85.77,38704.0
2022-11-01 10:45:00,85.77,85.92,85.64,85.84,92986.0,85.77,85.92,85.64,85.84,92986.0
2022-11-01 10:50:00,85.83,85.94,85.7,85.94,20254.0,85.83,85.94,85.7,85.94,20254.0
2022-11-01 10:55:00,85.91,85.91,85.45,85.54,22370.0,85.91,85.91,85.45,85.54,22370.0
2022-11-01 11:00:00,85.58,85.58,85.36,85.4,13250.0,85.58,85.58,85.36,85.4,13250.0
2022-11-01 11:05:00,85.35,85.75,85.35,85.75,19162.0,85.35,85.75,85.35,85.75,19162.0
2022-11-01 11:10:00,85.71,85.92,85.71,85.77,23340.0,85.71,85.92,85.71,85.77,23340.0
2022-11-01 11:15:00,85.81,85.92,85.65,85.65,21638.0,85.81,85.92,85.65,85.65,21638.0
2022-11-01 11:20:00,85.66,85.88,85.61,85.8,28718.0,85.66,85.88,85.61,85.8,28718.0
2022-11-01 11:25:00,85.81,85.97,85.77,85.92,16984.0,85.81,85.97,85.77,85.92,16984.0
2022-11-01 11:30:00,85.93,86.03,85.78,85.79,11398.0,85.93,86.03,85.78,85.79,11398.0
2022-11-01 11:35:00,85.83,85.83,85.29,85.44,34530.0,85.83,85.83,85.29,85.44,34530.0
2022-11-01 11:40:00,85.45,85.62,85.43,85.47,16584.0,85.45,85.62,85.43,85.47,16584.0
2022-11-01 11:45:00,85.46,85.76,85.39,85.67,16264.0,85.46,85.76,85.39,85.67,16264.0
2022-11-01 11:50:00,85.69,85.74,85.6,85.67,21924.0,85.69,85.74,85.6,85.67,21924.0
2022-11-01 11:55:00,85.7,85.78,85.59,85.75,12070.0,85.7,85.78,85.59,85.75,12070.0
2022-11-01 12:00:00,85.73,85.78,85.53,85.57,8464.0,85.73,85.78,85.53,85.57,8464.0
2022-11-01 12:05:00,85.56,85.89,85.53,85.76,46098.0,85.56,85.89,85.53,85.76,46098.0
2022-11-01 12:10:00,85.82,85.82,85.51,85.62,38462.0,85.82,85.82,85.51,85.62,38462.0
2022-11-01 12:15:00,85.58,85.61,85.42,85.54,16418.0,85.58,85.61,85.42,85.54,16418.0
2022-11-01 12:20:00,85.56,85.74,85.48,85.53,15824.0,85.56,85.74,85.48,85.53,15824.0
2022-11-01 12:25:00,85.47,85.61,85.42,85.48,10368.0,85.47,85.61,85.42,85.48,10368.0
2022-11-01 12:30:00,85.44,85.48,85.09,85.1,45272.0,85.44,85.48,85.09,85.1,45272.0
2022-11-01 12:35:00,85.11,85.26,84.92,84.98,35462.0,85.11,85.26,84.92,84.98,35462.0
2022-11-01 12:40:00,85.04,85.11,84.79,85.03,42180.0,85.04,85.11,84.79,85.03,42180.0
2022-11-01 12:45:00,85.03,85.13,85.0,85.05,17250.0,85.03,85.13,85.0,85.05,17250.0
2022-11-01 12:50:00,85.03,85.05,84.86,84.91,34646.0,85.03,85.05,84.86,84.91,34646.0
2022-11-01 12:55:00,84.94,85.17,84.91,85.17,18472.0,84.94,85.17,84.91,85.17,18472.0
2022-11-01 13:00:00,85.14,85.16,85.05,85.07,4662.0,85.14,85.16,85.05,85.07,4662.0
2022-11-01 13:05:00,85.1,85.14,85.08,85.12,5186.0,85.1,85.14,85.08,85.12,5186.0
2022-11-01 13:10:00,85.13,85.46,85.13,85.39,16592.0,85.13,85.46,85.13,85.39,16592.0
2022-11-01 13:15:00,85.39,85.43,85.3,85.32,13740.0,85.39,85.43,85.3,85.32,13740.0
2022-11-01 13:20:00,85.32,85.38,85.32,85.34,6574.0,85.32,85.38,85.32,85.34,6574.0
2022-11-01 13:25:00,85.3,85.35,85.26,85.34,12008.0,85.3,85.35,85.26,85.34,12008.0
2022-11-01 13:30:00,85.36,85.36,85.06,85.06,13310.0,85.36,85.36,85.06,85.06,13310.0
2022-11-01 13:35:00,85.09,85.09,84.95,84.96,8842.0,85.09,85.09,84.95,84.96,8842.0
2022-11-01 13:40:00,84.96,85.18,84.96,85.18,8448.0,84.96,85.18,84.96,85.18,8448.0
2022-11-01 13:45:00,85.17,85.24,85.04,85.04,7028.0,85.17,85.24,85.04,85.04,7028.0
2022-11-01 13:50:00,85.07,85.14,85.0,85.04,15140.0,85.07,85.14,85.0,85.04,15140.0
2022-11-01 13:55:00,85.06,85.14,85.03,85.14,7340.0,85.06,85.14,85.03,85.14,7340.0
2022-11-01 14:00:00,85.14,85.24,85.08,85.09,9590.0,85.14,85.24,85.08,85.09,9590.0
2022-11-01 14:05:00,85.07,85.22,85.04,85.19,12260.0,85.07,85.22,85.04,85.19,12260.0
2022-11-01 14:10:00,85.17,85.29,85.14,85.21,11628.0,85.17,85.29,85.14,85.21,11628.0
2022-11-01 14:15:00,85.27,85.3,85.2,85.21,5880.0,85.27,85.3,85.2,85.21,5880.0
2022-11-01 14:20:00,85.18,85.22,85.06,85.15,22178.0,85.18,85.22,85.06,85.15,22178.0
2022-11-01 14:25:00,85.16,85.28,85.13,85.28,15102.0,85.16,85.28,85.13,85.28,15102.0
2022-11-01 14:30:00,85.3,85.3,85.08,85.13,14654.0,85.3,85.3,85.08,85.13,14654.0
2022-11-01 14:35:00,85.17,85.28,85.13,85.13,22456.0,85.17,85.28,85.13,85.13,22456.0
2022-11-01 14:40:00,85.17,85.17,85.01,85.06,23808.0,85.17,85.17,85.01,85.06,23808.0
2022-11-01 14:45:00,85.09,85.2,85.08,85.2,23142.0,85.09,85.2,85.08,85.2,23142.0
2022-11-01 14:50:00,85.23,85.36,85.22,85.36,15808.0,85.23,85.36,85.22,85.36,15808.0
2022-11-01 14:55:00,85.36,85.56,85.35,85.49,20792.0,85.36,85.56,85.35,85.49,20792.0
2022-11-01 15:00:00,85.48,85.58,85.42,85.58,17570.0,85.48,85.58,85.42,85.58,17570.0
2022-11-01 15:05:00,85.6,85.68,85.52,85.64,18878.0,85.6,85.68,85.52,85.64,18878.0
2022-11-01 15:10:00,85.63,85.66,85.55,85.59,19298.0,85.63,85.66,85.55,85.59,19298.0
2022-11-01 15:15:00,85.59,85.72,85.56,85.71,34752.0,85.59,85.72,85.56,85.71,34752.0
2022-11-01 15:20:00,85.72,85.73,85.67,85.73,13734.0,85.72,85.73,85.67,85.73,13734.0
2022-11-01 15:25:00,85.73,85.73,85.54,85.61,25106.0,85.73,85.73,85.54,85.61,25106.0
2022-11-01 15:30:00,85.62,85.72,85.58,85.72,24610.0,85.62,85.72,85.58,85.72,24610.0
2022-11-01 15:35:00,85.73,85.73,85.45,85.45,119874.0,85.73,85.73,85.45,85.45,119874.0
2022-11-01 15:40:00,85.41,85.63,85.36,85.61,57320.0,85.41,85.63,85.36,85.61,57320.0
2022-11-01 15:45:00,85.61,85.62,85.5,85.57,63346.0,85.61,85.62,85.5,85.57,63346.0
2022-11-01 15:50:00,85.6,85.61,85.47,85.57,97996.0,85.6,85.61,85.47,85.57,97996.0
2022-11-01 15:55:00,85.57,85.6,85.32,85.33,181556.0,85.57,85.6,85.32,85.33,181556.0
2022-11-02 09:30:00,85.86,85.86,84.13,84.24,121108.0,85.86,85.86,84.13,84.24,121108.0
2022-11-02 09:35:00,84.26,84.5,84.0,84.39,96266.0,84.26,84.5,84.0,84.39,96266.0
2022-11-02 09:40:00,84.44,84.83,83.89,84.0,42090.0,84.44,84.83,83.89,84.0,42090.0
2022-11-02 09:45:00,83.99,84.34,83.77,84.14,53550.0,83.99,84.34,83.77,84.14,53550.0
2022-11-02 09:50:00,84.14,84.38,83.96,84.05,45248.0,84.14,84.38,83.96,84.05,45248.0
2022-11-02 09:55:00,84.08,84.2,83.87,83.93,45804.0,84.08,84.2,83.87,83.93,45804.0
2022-11-02 10:00:00,83.92,84.13,83.88,84.06,52108.0,83.92,84.13,83.88,84.06,52108.0
2022-11-02 10:05:00,84.06,84.07,83.66,83.69,42540.0,84.06,84.07,83.66,83.69,42540.0
2022-11-02 10:10:00,83.71,83.78,83.35,83.36,70812.0,83.71,83.78,83.35,83.36,70812.0
2022-11-02 10:15:00,83.36,83.48,83.19,83.42,32108.0,83.36,83.48,83.19,83.42,32108.0
2022-11-02 10:20:00,83.48,83.48,83.17,83.21,57340.0,83.48,83.48,83.17,83.21,57340.0
2022-11-02 10:25:00,83.16,83.23,83.08,83.17,53216.0,83.16,83.23,83.08,83.17,53216.0
2022-11-02 10:30:00,83.21,83.29,83.03,83.18,32152.0,83.21,83.29,83.03,83.18,32152.0
2022-11-02 10:35:00,83.18,83.44,83.17,83.29,34636.0,83.18,83.44,83.17,83.29,34636.0
2022-11-02 10:40:00,83.34,83.42,83.2,83.25,30276.0,83.34,83.42,83.2,83.25,30276.0
2022-11-02 10:45:00,83.23,83.53,83.1,83.5,74082.0,83.23,83.53,83.1,83.5,74082.0
2022-11-02 10:50:00,83.47,83.48,83.32,83.34,27748.0,83.47,83.48,83.32,83.34,27748.0
2022-11-02 10:55:00,83.33,83.42,83.23,83.28,57164.0,83.33,83.42,83.23,83.28,57164.0
2022-11-02 11:00:00,83.28,83.44,83.24,83.25,29478.0,83.28,83.44,83.24,83.25,29478.0
2022-11-02 11:05:00,83.23,83.31,83.03,83.1,59068.0,83.23,83.31,83.03,83.1,59068.0
2022-11-02 11:10:00,83.08,83.1,82.78,82.81,99218.0,83.08,83.1,82.78,82.81,99218.0
2022-11-02 11:15:00,82.81,82.91,82.67,82.68,63760.0,82.81,82.91,82.67,82.68,63760.0
2022-11-02 11:20:00,82.71,82.72,82.45,82.5,89560.0,82.71,82.72,82.45,82.5,89560.0
2022-11-02 11:25:00,82.5,82.51,82.14,82.17,97524.0,82.5,82.51,82.14,82.17,97524.0
2022-11-02 11:30:00,82.14,82.26,82.06,82.23,118548.0,82.14,82.26,82.06,82.23,118548.0
2022-11-02 11:35:00,82.21,82.24,82.1,82.24,73290.0,82.21,82.24,82.1,82.24,73290.0
2022-11-02 11:40:00,82.21,82.23,81.8,81.85,83698.0,82.21,82.23,81.8,81.85,83698.0
2022-11-02 11:45:00,81.89,81.96,81.8,81.85,59988.0,81.89,81.96,81.8,81.85,59988.0
2022-11-02 11:50:00,81.86,81.86,81.53,81.6,126524.0,81.86,81.86,81.53,81.6,126524.0
2022-11-02 11:55:00,81.6,81.62,81.31,81.44,138866.0,81.6,81.62,81.31,81.44,138866.0
2022-11-02 12:00:00,81.43,81.52,81.41,81.47,66730.0,81.43,81.52,81.41,81.47,66730.0
2022-11-02 12:05:00,81.47,81.55,81.16,81.26,94082.0,81.47,81.55,81.16,81.26,94082.0
2022-11-02 12:10:00,81.23,81.31,81.13,81.16,51242.0,81.23,81.31,81.13,81.16,51242.0
2022-11-02 12:15:00,81.14,81.16,80.92,81.03,97466.0,81.14,81.16,80.92,81.03,97466.0
2022-11-02 12:20:00,81.03,81.1,80.86,80.88,49342.0,81.03,81.1,80.86,80.88,49342.0
2022-11-02 12:25:00,80.88,80.98,80.71,80.97,28598.0,80.88,80.98,80.71,80.97,28598.0
2022-11-02 12:30:00,80.97,81.07,80.95,80.97,92622.0,80.97,81.07,80.95,80.97,92622.0
2022-11-02 12:35:00,80.96,81.01,80.81,80.9,51880.0,80.96,81.01,80.81,80.9,51880.0
2022-11-02 12:40:00,80.92,81.14,80.92,81.06,50070.0,80.92,81.14,80.92,81.06,50070.0
2022-11-02 12:45:00,81.08,81.36,81.08,81.31,61322.0,81.08,81.36,81.08,81.31,61322.0
2022-11-02 12:50:00,81.26,81.85,81.26,81.83,39688.0,81.26,81.85,81.26,81.83,39688.0
2022-11-02 12:55:00,81.83,82.15,81.8,82.08,92736.0,81.83,82.15,81.8,82.08,92736.0
2022-11-02 13:00:00,82.11,82.22,81.95,81.95,62968.0,82.11,82.22,81.95,81.95,62968.0
2022-11-02 13:05:00,81.95,82.14,81.93,82.13,16058.0,81.95,82.14,81.93,82.13,16058.0
2022-11-02 13:10:00,82.09,82.15,81.93,82.02,16310.0,82.09,82.15,81.93,82.02,16310.0
2022-11-02 13:15:00,82.0,82.35,82.0,82.33,34434.0,82.0,82.35,82.0,82.33,34434.0
2022-11-02 13:20:00,82.3,82.35,82.2,82.25,36830.0,82.3,82.35,82.2,82.25,36830.0
2022-11-02 13:25:00,82.23,82.25,82.08,82.19,16434.0,82.23,82.25,82.08,82.19,16434.0
2022-11-02 13:30:00,82.14,82.24,82.11,82.23,7912.0,82.14,82.24,82.11,82.23,7912.0
2022-11-02 13:35:00,82.22,82.25,82.12,82.25,18156.0,82.22,82.25,82.12,82.25,18156.0
2022-11-02 13:40:00,82.28,82.51,82.28,82.46,27980.0,82.28,82.51,82.28,82.46,27980.0
2022-11-02 13:45:00,82.46,82.7,82.44,82.6,46144.0,82.46,82.7,82.44,82.6,46144.0
2022-11-02 13:50:00,82.6,82.83,82.6,82.73,32208.0,82.6,82.83,82.6,82.73,32208.0
2022-11-02 13:55:00,82.76,82.77,82.48,82.67,46314.0,82.76,82.77,82.48,82.67,46314.0
2022-11-02 14:00:00,82.72,84.17,82.38,83.89,130286.0,82.72,84.17,82.38,83.89,130286.0
2022-11-02 14:05:00,83.89,84.02,83.3,83.39,56110.0,83.89,84.02,83.3,83.39,56110.0
2022-11-02 14:10:00,83.41,83.61,83.06,83.33,77160.0,83.41,83.61,83.06,83.33,77160.0
2022-11-02 14:15:00,83.37,83.42,83.0,83.24,45204.0,83.37,83.42,83.0,83.24,45204.0
2022-11-02 14:20:00,83.41,83.78,83.29,83.73,38778.0,83.41,83.78,83.29,83.73,38778.0
2022-11-02 14:25:00,83.74,84.11,83.63,84.09,41894.0,83.74,84.11,83.63,84.09,41894.0
2022-11-02 14:30:00,84.08,84.29,83.6,83.74,96850.0,84.08,84.29,83.6,83.74,96850.0
2022-11-02 14:35:00,83.74,84.23,82.64,83.06,153818.0,83.74,84.23,82.64,83.06,153818.0
2022-11-02 14:40:00,83.08,83.92,82.89,83.48,50572.0,83.08,83.92,82.89,83.48,50572.0
2022-11-02 14:45:00,83.48,83.65,82.99,83.2,28760.0,83.48,83.65,82.99,83.2,28760.0
2022-11-02 14:50:00,83.18,83.23,82.17,82.44,88156.0,83.18,83.23,82.17,82.44,88156.0
2022-11-02 14:55:00,82.3,82.78,82.3,82.71,61280.0,82.3,82.78,82.3,82.71,61280.0
2022-11-02 15:00:00,82.63,82.85,82.57,82.6,35864.0,82.63,82.85,82.57,82.6,35864.0
2022-11-02 15:05:00,82.6,83.23,82.55,83.05,60840.0,82.6,83.23,82.55,83.05,60840.0
2022-11-02 15:10:00,83.02,83.04,82.71,82.72,21522.0,83.02,83.04,82.71,82.72,21522.0
2022-11-02 15:15:00,82.7,82.7,82.21,82.43,133376.0,82.7,82.7,82.21,82.43,133376.0
2022-11-02 15:20:00,82.43,82.43,81.72,81.72,90158.0,82.43,82.43,81.72,81.72,90158.0
2022-11-02 15:25:00,81.71,81.73,81.29,81.31,96246.0,81.71,81.73,81.29,81.31,96246.0
2022-11-02 15:30:00,81.3,81.39,81.13,81.31,153634.0,81.3,81.39,81.13,81.31,153634.0
2022-11-02 15:35:00,81.31,81.53,81.23,81.5,141228.0,81.31,81.53,81.23,81.5,141228.0
2022-11-02 15:40:00,81.5,81.61,81.35,81.57,89526.0,81.5,81.61,81.35,81.57,89526.0
2022-11-02 15:45:00,81.57,81.57,81.19,81.24,63494.0,81.57,81.57,81.19,81.24,63494.0
2022-11-02 15:50:00,81.25,81.26,80.95,81.21,161110.0,81.25,81.26,80.95,81.21,161110.0
2022-11-02 15:55:00,81.24,81.24,80.85,80.89,348306.0,81.24,81.24,80.85,80.89,348306.0
2022-11-03 09:30:00,77.15,77.35,75.04,75.58,1199966.0,77.15,77.35,75.04,75.58,1199966.0
2022-11-03 09:35:00,75.5,75.63,74.21,74.29,834674.0,75.5,75.63,74.21,74.29,834674.0
2022-11-03 09:40:00,74.31,74.58,73.64,73.68,681364.0,74.31,74.58,73.64,73.68,681364.0
2022-11-03 09:45:00,73.71,74.13,73.21,73.78,717778.0,73.71,74.13,73.21,73.78,717778.0
2022-11-03 09:50:00,73.77,73.82,73.11,73.26,308290.0,73.77,73.82,73.11,73.26,308290.0
2022-11-03 09:55:00,73.24,73.98,73.19,73.98,527320.0,73.24,73.98,73.19,73.98,527320.0
2022-11-03 10:00:00,73.99,75.19,73.94,74.97,885874.0,73.99,75.19,73.94,74.97,885874.0
2022-11-03 10:05:00,74.97,75.03,74.01,74.01,400916.0,74.97,75.03,74.01,74.01,400916.0
2022-11-03 10:10:00,74.08,74.94,73.8,74.94,409580.0,74.08,74.94,73.8,74.94,409580.0
2022-11-03 10:15:00,74.89,75.19,74.66,75.0,458646.0,74.89,75.19,74.66,75.0,458646.0
2022-11-03 10:20:00,74.94,75.35,74.63,75.08,197896.0,74.94,75.35,74.63,75.08,197896.0
2022-11-03 10:25:00,75.05,75.9,74.96,75.84,300692.0,75.05,75.9,74.96,75.84,300692.0
2022-11-03 10:30:00,75.83,76.14,75.22,75.27,250370.0,75.83,76.14,75.22,75.27,250370.0
2022-11-03 10:35:00,75.23,75.54,75.02,75.5,244436.0,75.23,75.54,75.02,75.5,244436.0
2022-11-03 10:40:00,75.5,76.02,75.39,75.95,160448.0,75.5,76.02,75.39,75.95,160448.0
2022-11-03 10:45:00,75.97,76.05,75.75,75.99,188702.0,75.97,76.05,75.75,75.99,188702.0
2022-11-03 10:50:00,75.95,75.95,75.53,75.61,122536.0,75.95,75.95,75.53,75.61,122536.0
2022-11-03 10:55:00,75.64,76.02,75.55,75.6,94458.0,75.64,76.02,75.55,75.6,94458.0
2022-11-03 11:00:00,75.61,75.7,75.47,75.61,237208.0,75.61,75.7,75.47,75.61,237208.0
2022-11-03 11:05:00,75.6,75.61,75.14,75.22,140418.0,75.6,75.61,75.14,75.22,140418.0
2022-11-03 11:10:00,75.24,75.38,75.0,75.07,180508.0,75.24,75.38,75.0,75.07,180508.0
2022-11-03 11:15:00,75.07,75.19,74.86,75.03,175052.0,75.07,75.19,74.86,75.03,175052.0
2022-11-03 11:20:00,75.06,75.14,74.7,75.02,187506.0,75.06,75.14,74.7,75.02,187506.0
2022-11-03 11:25:00,75.04,75.04,74.78,74.91,93916.0,75.04,75.04,74.78,74.91,93916.0
2022-11-03 11:30:00,74.91,74.91,74.58,74.83,98630.0,74.91,74.91,74.58,74.83,98630.0
2022-11-03 11:35:00,74.81,75.05,74.81,74.96,63038.0,74.81,75.05,74.81,74.96,63038.0
2022-11-03 11:40:00,74.89,74.9,74.71,74.76,95860.0,74.89,74.9,74.71,74.76,95860.0
2022-11-03 11:45:00,74.79,75.25,74.78,75.07,108450.0,74.79,75.25,74.78,75.07,108450.0
2022-11-03 11:50:00,75.08,75.2,74.92,74.98,91142.0,75.08,75.2,74.92,74.98,91142.0
2022-11-03 11:55:00,75.0,75.08,74.9,75.02,81776.0,75.0,75.08,74.9,75.02,81776.0
2022-11-03 12:00:00,74.99,75.46,74.96,75.33,95792.0,74.99,75.46,74.96,75.33,95792.0
2022-11-03 12:05:00,75.38,75.49,75.08,75.14,97356.0,75.38,75.49,75.08,75.14,97356.0
2022-11-03 12:10:00,75.15,75.49,75.1,75.31,193498.0,75.15,75.49,75.1,75.31,193498.0
2022-11-03 12:15:00,75.29,75.64,75.29,75.37,177626.0,75.29,75.64,75.29,75.37,177626.0
2022-11-03 12:20:00,75.36,75.45,75.07,75.44,183754.0,75.36,75.45,75.07,75.44,183754.0
2022-11-03 12:25:00,75.45,75.75,75.29,75.64,96498.0,75.45,75.75,75.29,75.64,96498.0
2022-11-03 12:30:00,75.61,75.87,75.56,75.85,73930.0,75.61,75.87,75.56,75.85,73930.0
2022-11-03 12:35:00,75.8,76.03,75.65,76.01,92762.0,75.8,76.03,75.65,76.01,92762.0
2022-11-03 12:40:00,75.99,76.44,75.99,76.28,80586.0,75.99,76.44,75.99,76.28,80586.0
2022-11-03 12:45:00,76.25,76.36,76.02,76.03,77236.0,76.25,76.36,76.02,76.03,77236.0
2022-11-03 12:50:00,76.04,76.29,75.88,75.91,81992.0,76.04,76.29,75.88,75.91,81992.0
2022-11-03 12:55:00,75.91,75.96,75.66,75.77,67262.0,75.91,75.96,75.66,75.77,67262.0
2022-11-03 13:00:00,75.77,75.85,75.41,75.58,74296.0,75.77,75.85,75.41,75.58,74296.0
2022-11-03 13:05:00,75.66,75.66,75.38,75.48,87026.0,75.66,75.66,75.38,75.48,87026.0
2022-11-03 13:10:00,75.47,75.48,75.18,75.18,36208.0,75.47,75.48,75.18,75.18,36208.0
2022-11-03 13:15:00,75.22,75.29,75.14,75.14,110588.0,75.22,75.29,75.14,75.14,110588.0
2022-11-03 13:20:00,75.16,75.19,74.89,74.94,82244.0,75.16,75.19,74.89,74.94,82244.0
2022-11-03 13:25:00,74.93,75.0,74.8,74.96,62104.0,74.93,75.0,74.8,74.96,62104.0
2022-11-03 13:30:00,74.97,75.09,74.95,75.07,90830.0,74.97,75.09,74.95,75.07,90830.0
2022-11-03 13:35:00,75.08,75.17,74.9,75.08,114754.0,75.08,75.17,74.9,75.08,114754.0
2022-11-03 13:40:00,75.08,75.33,74.95,75.03,68562.0,75.08,75.33,74.95,75.03,68562.0
2022-11-03 13:45:00,75.03,75.27,74.98,75.05,74320.0,75.03,75.27,74.98,75.05,74320.0
2022-11-03 13:50:00,75.05,75.15,75.04,75.07,70734.0,75.05,75.15,75.04,75.07,70734.0
2022-11-03 13:55:00,75.08,75.27,74.98,75.03,139446.0,75.08,75.27,74.98,75.03,139446.0
2022-11-03 14:00:00,75.02,75.07,74.83,74.84,111600.0,75.02,75.07,74.83,74.84,111600.0
2022-11-03 14:05:00,74.83,75.04,74.83,75.0,93670.0,74.83,75.04,74.83,75.0,93670.0
2022-11-03 14:10:00,75.0,75.06,74.89,75.05,52624.0,75.0,75.06,74.89,75.05,52624.0
2022-11-03 14:15:00,75.06,75.12,75.01,75.1,69116.0,75.06,75.12,75.01,75.1,69116.0
2022-11-03 14:20:00,75.11,75.32,75.07,75.24,128946.0,75.11,75.32,75.07,75.24,128946.0
2022-11-03 14:25:00,75.22,75.26,75.05,75.05,62632.0,75.22,75.26,75.05,75.05,62632.0
2022-11-03 14:30:00,75.09,75.09,74.91,74.97,97226.0,75.09,75.09,74.91,74.97,97226.0
2022-11-03 14:35:00,74.98,75.08,74.74,74.83,135184.0,74.98,75.08,74.74,74.83,135184.0
2022-11-03 14:40:00,74.83,74.97,74.7,74.78,93866.0,74.83,74.97,74.7,74.78,93866.0
2022-11-03 14:45:00,74.78,74.86,74.74,74.8,89272.0,74.78,74.86,74.74,74.8,89272.0
2022-11-03 14:50:00,74.8,74.93,74.79,74.91,126084.0,74.8,74.93,74.79,74.91,126084.0
2022-11-03 14:55:00,74.91,75.02,74.77,74.85,160232.0,74.91,75.02,74.77,74.85,160232.0
2022-11-03 15:00:00,74.83,75.01,74.81,75.01,111572.0,74.83,75.01,74.81,75.01,111572.0
2022-11-03 15:05:00,75.04,75.23,75.01,75.14,82366.0,75.04,75.23,75.01,75.14,82366.0
2022-11-03 15:10:00,75.11,75.12,74.98,75.06,71262.0,75.11,75.12,74.98,75.06,71262.0
2022-11-03 15:15:00,75.06,75.11,75.02,75.1,112658.0,75.06,75.11,75.02,75.1,112658.0
2022-11-03 15:20:00,75.08,75.13,75.05,75.08,153136.0,75.08,75.13,75.05,75.08,153136.0
2022-11-03 15:25:00,75.07,75.36,75.06,75.3,122162.0,75.07,75.36,75.06,75.3,122162.0
2022-11-03 15:30:00,75.3,75.5,75.28,75.45,131480.0,75.3,75.5,75.28,75.45,131480.0
2022-11-03 15:35:00,75.45,75.45,75.19,75.25,139718.0,75.45,75.45,75.19,75.25,139718.0
2022-11-03 15:40:00,75.25,75.3,75.13,75.22,191498.0,75.25,75.3,75.13,75.22,191498.0
2022-11-03 15:45:00,75.21,75.25,75.02,75.05,233872.0,75.21,75.25,75.02,75.05,233872.0
2022-11-03 15:50:00,75.06,75.08,74.82,74.9,329682.0,75.06,75.08,74.82,74.9,329682.0
2022-11-03 15:55:00,74.89,74.99,74.75,74.85,824384.0,74.89,74.99,74.75,74.85,824384.0
2022-11-04 09:30:00,75.42,75.89,74.25,74.25,381912.0,75.42,75.89,74.25,74.25,381912.0
2022-11-04 09:35:00,74.23,74.42,73.25,73.66,490140.0,74.23,74.42,73.25,73.66,490140.0
2022-11-04 09:40:00,73.63,73.89,73.34,73.35,120416.0,73.63,73.89,73.34,73.35,120416.0
2022-11-04 09:45:00,73.42,73.51,72.85,72.98,296672.0,73.42,73.51,72.85,72.98,296672.0
2022-11-04 09:50:00,72.97,73.0,72.34,72.58,597952.0,72.97,73.0,72.34,72.58,597952.0
2022-11-04 09:55:00,72.52,72.71,72.25,72.45,268684.0,72.52,72.71,72.25,72.45,268684.0
2022-11-04 10:00:00,72.5,72.71,71.69,71.8,337088.0,72.5,72.71,71.69,71.8,337088.0
2022-11-04 10:05:00,71.8,72.36,71.8,72.19,266964.0,71.8,72.36,71.8,72.19,266964.0
2022-11-04 10:10:00,72.19,72.58,72.04,72.51,255294.0,72.19,72.58,72.04,72.51,255294.0
2022-11-04 10:15:00,72.51,72.6,72.31,72.46,235212.0,72.51,72.6,72.31,72.46,235212.0
2022-11-04 10:20:00,72.45,73.28,72.4,73.23,274576.0,72.45,73.28,72.4,73.23,274576.0
2022-11-04 10:25:00,73.13,73.17,72.67,72.77,169286.0,73.13,73.17,72.67,72.77,169286.0
2022-11-04 10:30:00,72.8,73.02,72.74,72.81,94078.0,72.8,73.02,72.74,72.81,94078.0
2022-11-04 10:35:00,72.8,73.13,72.72,73.05,161628.0,72.8,73.13,72.72,73.05,161628.0
2022-11-04 10:40:00,73.12,73.66,73.0,73.1,191412.0,73.12,73.66,73.0,73.1,191412.0
2022-11-04 10:45:00,73.12,73.25,72.98,73.13,134710.0,73.12,73.25,72.98,73.13,134710.0
2022-11-04 10:50:00,73.11,73.17,72.64,72.82,210248.0,73.11,73.17,72.64,72.82,210248.0
2022-11-04 10:55:00,72.81,72.85,72.53,72.77,155642.0,72.81,72.85,72.53,72.77,155642.0
2022-11-04 11:00:00,72.8,73.07,72.76,73.05,103250.0,72.8,73.07,72.76,73.05,103250.0
2022-11-04 11:05:00,73.04,73.09,72.79,72.84,78742.0,73.04,73.09,72.79,72.84,78742.0
2022-11-04 11:10:00,72.89,72.9,72.47,72.68,114192.0,72.89,72.9,72.47,72.68,114192.0
2022-11-04 11:15:00,72.67,72.67,72.3,72.32,111560.0,72.67,72.67,72.3,72.32,111560.0
2022-11-04 11:20:00,72.36,72.55,72.26,72.36,128674.0,72.36,72.55,72.26,72.36,128674.0
2022-11-04 11:25:00,72.37,72.37,71.67,71.7,198580.0,72.37,72.37,71.67,71.7,198580.0
2022-11-04 11:30:00,71.68,71.86,71.41,71.46,128610.0,71.68,71.86,71.41,71.46,128610.0
2022-11-04 11:35:00,71.41,71.61,71.32,71.55,218832.0,71.41,71.61,71.32,71.55,218832.0
2022-11-04 11:40:00,71.51,71.55,71.33,71.55,195484.0,71.51,71.55,71.33,71.55,195484.0
2022-11-04 11:45:00,71.55,71.56,71.17,71.22,305494.0,71.55,71.56,71.17,71.22,305494.0
2022-11-04 11:50:00,71.22,71.44,71.2,71.38,184306.0,71.22,71.44,71.2,71.38,184306.0
2022-11-04 11:55:00,71.37,71.53,71.23,71.29,143516.0,71.37,71.53,71.23,71.29,143516.0
2022-11-04 12:00:00,71.32,71.43,71.08,71.1,324254.0,71.32,71.43,71.08,71.1,324254.0
2022-11-04 12:05:00,71.11,71.6,71.08,71.56,239810.0,71.11,71.6,71.08,71.56,239810.0
2022-11-04 12:10:00,71.55,71.84,71.49,71.81,219264.0,71.55,71.84,71.49,71.81,219264.0
2022-11-04 12:15:00,71.8,72.03,71.73,71.97,171044.0,71.8,72.03,71.73,71.97,171044.0
2022-11-04 12:20:00,71.99,71.99,71.47,71.71,109174.0,71.99,71.99,71.47,71.71,109174.0
2022-11-04 12:25:00,71.75,72.0,71.66,71.92,58040.0,71.75,72.0,71.66,71.92,58040.0
2022-11-04 12:30:00,71.88,71.95,71.78,71.95,41590.0,71.88,71.95,71.78,71.95,41590.0
2022-11-04 12:35:00,71.93,71.94,71.47,71.47,65614.0,71.93,71.94,71.47,71.47,65614.0
2022-11-04 12:40:00,71.48,71.48,71.23,71.27,113068.0,71.48,71.48,71.23,71.27,113068.0
2022-11-04 12:45:00,71.25,71.29,71.04,71.18,80236.0,71.25,71.29,71.04,71.18,80236.0
2022-11-04 12:50:00,71.18,71.35,71.13,71.25,122760.0,71.18,71.35,71.13,71.25,122760.0
2022-11-04 12:55:00,71.31,71.33,71.22,71.26,91038.0,71.31,71.33,71.22,71.26,91038.0
2022-11-04 13:00:00,71.25,71.32,71.0,71.09,151442.0,71.25,71.32,71.0,71.09,151442.0
2022-11-04 13:05:00,71.1,71.29,70.71,70.81,144976.0,71.1,71.29,70.71,70.81,144976.0
2022-11-04 13:10:00,70.79,71.45,70.73,71.2,217386.0,70.79,71.45,70.73,71.2,217386.0
2022-11-04 13:15:00,71.19,71.22,70.97,71.0,49216.0,71.19,71.22,70.97,71.0,49216.0
2022-11-04 13:20:00,71.0,71.0,70.79,70.84,60322.0,71.0,71.0,70.79,70.84,60322.0
2022-11-04 13:25:00,70.83,70.83,70.61,70.7,134628.0,70.83,70.83,70.61,70.7,134628.0
2022-11-04 13:30:00,70.7,70.77,70.47,70.62,183162.0,70.7,70.77,70.47,70.62,183162.0
2022-11-04 13:35:00,70.58,70.75,70.53,70.65,63418.0,70.58,70.75,70.53,70.65,63418.0
2022-11-04 13:40:00,70.64,70.68,70.36,70.52,91976.0,70.64,70.68,70.36,70.52,91976.0
2022-11-04 13:45:00,70.49,70.51,70.39,70.5,73762.0,70.49,70.51,70.39,70.5,73762.0
2022-11-04 13:50:00,70.5,70.5,70.29,70.35,86148.0,70.5,70.5,70.29,70.35,86148.0
2022-11-04 13:55:00,70.35,70.37,70.06,70.1,274662.0,70.35,70.37,70.06,70.1,274662.0
2022-11-04 14:00:00,70.1,70.21,70.04,70.19,95828.0,70.1,70.21,70.04,70.19,95828.0
2022-11-04 14:05:00,70.18,70.38,70.08,70.31,133164.0,70.18,70.38,70.08,70.31,133164.0
2022-11-04 14:10:00,70.31,70.38,70.25,70.3,120830.0,70.31,70.38,70.25,70.3,120830.0
2022-11-04 14:15:00,70.28,70.64,70.28,70.63,266966.0,70.28,70.64,70.28,70.63,266966.0
2022-11-04 14:20:00,70.64,70.67,70.38,70.44,82350.0,70.64,70.67,70.38,70.44,82350.0
2022-11-04 14:25:00,70.44,70.54,70.25,70.5,180450.0,70.44,70.54,70.25,70.5,180450.0
2022-11-04 14:30:00,70.5,70.61,70.34,70.5,107014.0,70.5,70.61,70.34,70.5,107014.0
2022-11-04 14:35:00,70.5,70.69,70.47,70.58,170388.0,70.5,70.69,70.47,70.58,170388.0
2022-11-04 14:40:00,70.56,70.58,70.31,70.52,100692.0,70.56,70.58,70.31,70.52,100692.0
2022-11-04 14:45:00,70.52,70.56,70.3,70.38,126448.0,70.52,70.56,70.3,70.38,126448.0
2022-11-04 14:50:00,70.39,70.43,70.25,70.36,79268.0,70.39,70.43,70.25,70.36,79268.0
2022-11-04 14:55:00,70.38,70.5,70.33,70.33,61866.0,70.38,70.5,70.33,70.33,61866.0
2022-11-04 15:00:00,70.33,70.53,70.19,70.38,93590.0,70.33,70.53,70.19,70.38,93590.0
2022-11-04 15:05:00,70.38,70.58,70.35,70.55,199548.0,70.38,70.58,70.35,70.55,199548.0
2022-11-04 15:10:00,70.58,70.79,70.53,70.62,201250.0,70.58,70.79,70.53,70.62,201250.0
2022-11-04 15:15:00,70.62,70.82,70.58,70.72,194578.0,70.62,70.82,70.58,70.72,194578.0
2022-11-04 15:20:00,70.72,70.73,70.42,70.63,100188.0,70.72,70.73,70.42,70.63,100188.0
2022-11-04 15:25:00,70.64,70.66,70.53,70.55,107796.0,70.64,70.66,70.53,70.55,107796.0
2022-11-04 15:30:00,70.54,70.7,70.4,70.67,167136.0,70.54,70.7,70.4,70.67,167136.0
2022-11-04 15:35:00,70.7,70.75,70.51,70.75,221376.0,70.7,70.75,70.51,70.75,221376.0
2022-11-04 15:40:00,70.74,70.97,70.64,70.97,195842.0,70.74,70.97,70.64,70.97,195842.0
2022-11-04 15:45:00,70.95,71.1,70.91,70.93,188686.0,70.95,71.1,70.91,70.93,188686.0
2022-11-04 15:50:00,70.93,70.96,70.75,70.9,298042.0,70.93,70.96,70.75,70.9,298042.0
2022-11-04 15:55:00,70.92,71.17,70.91,71.11,679172.0,70.92,71.17,70.91,71.11,679172.0
2022-11-07 09:30:00,71.42,72.31,71.31,71.59,327864.0,71.42,72.31,71.31,71.59,327864.0
2022-11-07 09:35:00,71.58,71.64,70.89,70.97,116494.0,71.58,71.64,70.89,70.97,116494.0
2022-11-07 09:40:00,70.97,71.0,70.53,70.73,161244.0,70.97,71.0,70.53,70.73,161244.0
2022-11-07 09:45:00,70.7,70.75,70.26,70.42,90310.0,70.7,70.75,70.26,70.42,90310.0
2022-11-07 09:50:00,70.4,71.08,70.37,71.01,112680.0,70.4,71.08,70.37,71.01,112680.0
2022-11-07 09:55:00,71.0,71.6,70.97,71.6,56448.0,71.0,71.6,70.97,71.6,56448.0
2022-11-07 10:00:00,71.56,72.08,71.56,71.8,172202.0,71.56,72.08,71.56,71.8,172202.0
2022-11-07 10:05:00,71.8,71.92,71.34,71.64,67744.0,71.8,71.92,71.34,71.64,67744.0
2022-11-07 10:10:00,71.61,71.67,71.14,71.21,41498.0,71.61,71.67,71.14,71.21,41498.0
2022-11-07 10:15:00,71.16,71.52,71.0,71.01,140620.0,71.16,71.52,71.0,71.01,140620.0
2022-11-07 10:20:00,70.94,71.05,70.73,70.82,293144.0,70.94,71.05,70.73,70.82,293144.0
2022-11-07 10:25:00,70.78,70.91,70.63,70.91,46976.0,70.78,70.91,70.63,70.91,46976.0
2022-11-07 10:30:00,70.91,70.91,70.64,70.83,275546.0,70.91,70.91,70.64,70.83,275546.0
2022-11-07 10:35:00,70.8,71.11,70.79,70.82,43156.0,70.8,71.11,70.79,70.82,43156.0
2022-11-07 10:40:00,70.85,71.0,70.63,70.72,66642.0,70.85,71.0,70.63,70.72,66642.0
2022-11-07 10:45:00,70.73,70.76,70.42,70.54,42348.0,70.73,70.76,70.42,70.54,42348.0
2022-11-07 10:50:00,70.53,71.05,70.52,70.88,65062.0,70.53,71.05,70.52,70.88,65062.0
2022-11-07 10:55:00,70.88,71.17,70.83,71.14,32186.0,70.88,71.17,70.83,71.14,32186.0
2022-11-07 11:00:00,71.14,71.29,70.91,71.29,155846.0,71.14,71.29,70.91,71.29,155846.0
2022-11-07 11:05:00,71.28,71.51,71.22,71.36,73880.0,71.28,71.51,71.22,71.36,73880.0
2022-11-07 11:10:00,71.37,71.41,71.23,71.29,53992.0,71.37,71.41,71.23,71.29,53992.0
2022-11-07 11:15:00,71.29,71.54,71.29,71.43,34134.0,71.29,71.54,71.29,71.43,34134.0
2022-11-07 11:20:00,71.39,71.71,71.38,71.71,35638.0,71.39,71.71,71.38,71.71,35638.0
2022-11-07 11:25:00,71.7,71.92,71.54,71.91,48212.0,71.7,71.92,71.54,71.91,48212.0
2022-11-07 11:30:00,71.93,72.11,71.89,72.05,174012.0,71.93,72.11,71.89,72.05,174012.0
2022-11-07 11:35:00,72.05,72.16,71.82,71.85,70968.0,72.05,72.16,71.82,71.85,70968.0
2022-11-07 11:40:00,71.85,71.87,71.48,71.55,38418.0,71.85,71.87,71.48,71.55,38418.0
2022-11-07 11:45:00,71.48,71.69,71.48,71.67,43140.0,71.48,71.69,71.48,71.67,43140.0
2022-11-07 11:50:00,71.67,71.7,71.53,71.53,38114.0,71.67,71.7,71.53,71.53,38114.0
2022-11-07 11:55:00,71.53,71.57,71.41,71.49,29628.0,71.53,71.57,71.41,71.49,29628.0
2022-11-07 12:00:00,71.47,71.51,71.35,71.45,19884.0,71.47,71.51,71.35,71.45,19884.0
2022-11-07 12:05:00,71.45,71.55,71.32,71.5,32934.0,71.45,71.55,71.32,71.5,32934.0
2022-11-07 12:10:00,71.53,71.53,71.29,71.32,46634.0,71.53,71.53,71.29,71.32,46634.0
2022-11-07 12:15:00,71.31,71.54,71.27,71.54,38434.0,71.31,71.54,71.27,71.54,38434.0
2022-11-07 12:20:00,71.52,71.7,71.48,71.58,38824.0,71.52,71.7,71.48,71.58,38824.0
2022-11-07 12:25:00,71.61,71.75,71.56,71.72,34762.0,71.61,71.75,71.56,71.72,34762.0
2022-11-07 12:30:00,71.68,71.73,71.57,71.6,28518.0,71.68,71.73,71.57,71.6,28518.0
2022-11-07 12:35:00,71.61,71.64,71.41,71.47,40124.0,71.61,71.64,71.41,71.47,40124.0
2022-11-07 12:40:00,71.5,71.56,71.36,71.47,20192.0,71.5,71.56,71.36,71.47,20192.0
2022-11-07 12:45:00,71.46,71.54,71.4,71.47,31384.0,71.46,71.54,71.4,71.47,31384.0
2022-11-07 12:50:00,71.46,71.5,71.36,71.42,26446.0,71.46,71.5,71.36,71.42,26446.0
2022-11-07 12:55:00,71.42,71.55,71.42,71.55,32468.0,71.42,71.55,71.42,71.55,32468.0
2022-11-07 13:00:00,71.58,71.7,71.58,71.61,27314.0,71.58,71.7,71.58,71.61,27314.0
2022-11-07 13:05:00,71.65,71.7,71.6,71.7,21370.0,71.65,71.7,71.6,71.7,21370.0
2022-11-07 13:10:00,71.69,71.79,71.64,71.72,61280.0,71.69,71.79,71.64,71.72,61280.0
2022-11-07 13:15:00,71.73,71.74,71.6,71.62,22826.0,71.73,71.74,71.6,71.62,22826.0
2022-11-07 13:20:00,71.63,71.64,71.45,71.47,33782.0,71.63,71.64,71.45,71.47,33782.0
2022-11-07 13:25:00,71.44,71.56,71.39,71.56,19662.0,71.44,71.56,71.39,71.56,19662.0
2022-11-07 13:30:00,71.57,71.67,71.54,71.55,28322.0,71.57,71.67,71.54,71.55,28322.0
2022-11-07 13:35:00,71.54,71.65,71.49,71.61,20458.0,71.54,71.65,71.49,71.61,20458.0
2022-11-07 13:40:00,71.61,71.61,71.41,71.53,25784.0,71.61,71.61,71.41,71.53,25784.0
2022-11-07 13:45:00,71.53,71.67,71.49,71.58,28202.0,71.53,71.67,71.49,71.58,28202.0
2022-11-07 13:50:00,71.61,71.8,71.56,71.75,33364.0,71.61,71.8,71.56,71.75,33364.0
2022-11-07 13:55:00,71.75,71.75,71.69,71.75,41688.0,71.75,71.75,71.69,71.75,41688.0
2022-11-07 14:00:00,71.74,71.88,71.73,71.88,38758.0,71.74,71.88,71.73,71.88,38758.0
2022-11-07 14:05:00,71.92,71.92,71.75,71.76,27600.0,71.92,71.92,71.75,71.76,27600.0
2022-11-07 14:10:00,71.75,71.92,71.74,71.79,29316.0,71.75,71.92,71.74,71.79,29316.0
2022-11-07 14:15:00,71.81,72.02,71.81,72.01,24746.0,71.81,72.02,71.81,72.01,24746.0
2022-11-07 14:20:00,71.99,72.02,71.91,71.96,19346.0,71.99,72.02,71.91,71.96,19346.0
2022-11-07 14:25:00,71.95,71.98,71.83,71.98,34658.0,71.95,71.98,71.83,71.98,34658.0
2022-11-07 14:30:00,71.97,72.06,71.96,72.04,36190.0,71.97,72.06,71.96,72.04,36190.0
2022-11-07 14:35:00,72.08,72.24,72.03,72.2,36526.0,72.08,72.24,72.03,72.2,36526.0
2022-11-07 14:40:00,72.22,72.26,72.05,72.1,44722.0,72.22,72.26,72.05,72.1,44722.0
2022-11-07 14:45:00,72.1,72.2,72.08,72.19,36232.0,72.1,72.2,72.08,72.19,36232.0
2022-11-07 14:50:00,72.2,72.28,72.1,72.15,32258.0,72.2,72.28,72.1,72.15,32258.0
2022-11-07 14:55:00,72.16,72.18,72.04,72.13,58072.0,72.16,72.18,72.04,72.13,58072.0
2022-11-07 15:00:00,72.13,72.19,72.02,72.08,132036.0,72.13,72.19,72.02,72.08,132036.0
2022-11-07 15:05:00,72.08,72.17,72.04,72.15,38816.0,72.08,72.17,72.04,72.15,38816.0
2022-11-07 15:10:00,72.15,72.26,72.14,72.25,49358.0,72.15,72.26,72.14,72.25,49358.0
2022-11-07 15:15:00,72.25,72.25,72.08,72.22,57482.0,72.25,72.25,72.08,72.22,57482.0
2022-11-07 15:20:00,72.23,72.29,72.16,72.27,47596.0,72.23,72.29,72.16,72.27,47596.0
2022-11-07 15:25:00,72.26,72.28,72.2,72.24,65908.0,72.26,72.28,72.2,72.24,65908.0
2022-11-07 15:30:00,72.22,72.39,72.22,72.32,77894.0,72.22,72.39,72.22,72.32,77894.0
2022-11-07 15:35:00,72.33,72.33,72.11,72.17,115744.0,72.33,72.33,72.11,72.17,115744.0
2022-11-07 15:40:00,72.17,72.17,72.02,72.08,146158.0,72.17,72.17,72.02,72.08,146158.0
2022-11-07 15:45:00,72.08,72.49,72.08,72.42,169840.0,72.08,72.49,72.08,72.42,169840.0
2022-11-07 15:50:00,72.45,72.67,72.16,72.19,339452.0,72.45,72.67,72.16,72.19,339452.0
2022-11-07 15:55:00,72.21,72.29,72.16,72.22,514080.0,72.21,72.29,72.16,72.22,514080.0
2022-11-08 09:30:00,74.5,74.62,73.56,74.29,285602.0,74.5,74.62,73.56,74.29,285602.0
2022-11-08 09:35:00,74.23,74.89,74.03,74.36,220990.0,74.23,74.89,74.03,74.36,220990.0
2022-11-08 09:40:00,74.41,74.66,74.0,74.17,193300.0,74.41,74.66,74.0,74.17,193300.0
2022-11-08 09:45:00,74.14,74.45,73.75,74.04,143856.0,74.14,74.45,73.75,74.04,143856.0
2022-11-08 09:50:00,74.03,75.36,74.01,74.88,177458.0,74.03,75.36,74.01,74.88,177458.0
2022-11-08 09:55:00,74.95,75.35,74.79,75.0,100248.0,74.95,75.35,74.79,75.0,100248.0
2022-11-08 10:00:00,75.01,75.4,75.01,75.31,132130.0,75.01,75.4,75.01,75.31,132130.0
2022-11-08 10:05:00,75.23,75.54,75.02,75.26,136642.0,75.23,75.54,75.02,75.26,136642.0
2022-11-08 10:10:00,75.25,75.58,75.22,75.36,150054.0,75.25,75.58,75.22,75.36,150054.0
2022-11-08 10:15:00,75.33,76.11,75.33,75.92,158064.0,75.33,76.11,75.33,75.92,158064.0
2022-11-08 10:20:00,75.92,76.42,75.92,76.39,136230.0,75.92,76.42,75.92,76.39,136230.0
2022-11-08 10:25:00,76.37,76.53,76.1,76.22,225652.0,76.37,76.53,76.1,76.22,225652.0
2022-11-08 10:30:00,76.22,76.59,76.16,76.39,155214.0,76.22,76.59,76.16,76.39,155214.0
2022-11-08 10:35:00,76.39,76.61,76.31,76.46,86628.0,76.39,76.61,76.31,76.46,86628.0
2022-11-08 10:40:00,76.44,76.58,76.3,76.5,100792.0,76.44,76.58,76.3,76.5,100792.0
2022-11-08 10:45:00,76.49,76.86,76.49,76.66,97924.0,76.49,76.86,76.49,76.66,97924.0
2022-11-08 10:50:00,76.71,76.91,76.47,76.89,151676.0,76.71,76.91,76.47,76.89,151676.0
2022-11-08 10:55:00,76.87,77.19,76.86,76.99,123092.0,76.87,77.19,76.86,76.99,123092.0
2022-11-08 11:00:00,77.0,77.05,76.7,76.71,101590.0,77.0,77.05,76.7,76.71,101590.0
2022-11-08 11:05:00,76.73,76.94,76.64,76.92,67258.0,76.73,76.94,76.64,76.92,67258.0
2022-11-08 11:10:00,76.91,77.09,76.86,77.07,60142.0,76.91,77.09,76.86,77.07,60142.0
2022-11-08 11:15:00,77.08,77.3,77.08,77.23,91704.0,77.08,77.3,77.08,77.23,91704.0
2022-11-08 11:20:00,77.22,77.32,77.16,77.28,85404.0,77.22,77.32,77.16,77.28,85404.0
2022-11-08 11:25:00,77.29,77.36,77.22,77.29,64898.0,77.29,77.36,77.22,77.29,64898.0
2022-11-08 11:30:00,77.33,77.46,77.26,77.39,64708.0,77.33,77.46,77.26,77.39,64708.0
2022-11-08 11:35:00,77.38,77.59,77.36,77.56,115308.0,77.38,77.59,77.36,77.56,115308.0
2022-11-08 11:40:00,77.55,77.64,77.52,77.58,131906.0,77.55,77.64,77.52,77.58,131906.0
2022-11-08 11:45:00,77.6,77.6,77.28,77.31,96164.0,77.6,77.6,77.28,77.31,96164.0
2022-11-08 11:50:00,77.3,77.5,77.17,77.41,191500.0,77.3,77.5,77.17,77.41,191500.0
2022-11-08 11:55:00,77.44,77.54,77.3,77.36,78032.0,77.44,77.54,77.3,77.36,78032.0
2022-11-08 12:00:00,77.38,77.52,77.34,77.51,51070.0,77.38,77.52,77.34,77.51,51070.0
2022-11-08 12:05:00,77.5,77.69,77.46,77.58,58832.0,77.5,77.69,77.46,77.58,58832.0
2022-11-08 12:10:00,77.57,77.61,77.23,77.23,40786.0,77.57,77.61,77.23,77.23,40786.0
2022-11-08 12:15:00,77.23,77.29,77.21,77.26,42186.0,77.23,77.29,77.21,77.26,42186.0
2022-11-08 12:20:00,77.26,77.33,77.1,77.14,36550.0,77.26,77.33,77.1,77.14,36550.0
2022-11-08 12:25:00,77.15,77.3,77.11,77.29,20946.0,77.15,77.3,77.11,77.29,20946.0
2022-11-08 12:30:00,77.29,77.31,77.11,77.11,32990.0,77.29,77.31,77.11,77.11,32990.0
2022-11-08 12:35:00,77.14,77.14,76.92,76.96,37090.0,77.14,77.14,76.92,76.96,37090.0
2022-11-08 12:40:00,76.96,76.97,76.78,76.89,44404.0,76.96,76.97,76.78,76.89,44404.0
2022-11-08 12:45:00,76.91,77.1,76.89,76.89,24930.0,76.91,77.1,76.89,76.89,24930.0
2022-11-08 12:50:00,76.89,76.9,76.78,76.87,23126.0,76.89,76.9,76.78,76.87,23126.0
2022-11-08 12:55:00,76.89,77.08,76.88,77.01,51668.0,76.89,77.08,76.88,77.01,51668.0
2022-11-08 13:00:00,77.01,77.12,76.93,77.07,125380.0,77.01,77.12,76.93,77.07,125380.0
2022-11-08 13:05:00,77.07,77.11,76.95,77.03,50812.0,77.07,77.11,76.95,77.03,50812.0
2022-11-08 13:10:00,77.07,77.11,76.91,77.06,53686.0,77.07,77.11,76.91,77.06,53686.0
2022-11-08 13:15:00,77.06,77.09,76.74,76.74,30864.0,77.06,77.09,76.74,76.74,30864.0
2022-11-08 13:20:00,76.75,76.76,76.26,76.33,88582.0,76.75,76.76,76.26,76.33,88582.0
2022-11-08 13:25:00,76.33,76.38,76.06,76.15,71854.0,76.33,76.38,76.06,76.15,71854.0
2022-11-08 13:30:00,76.12,76.12,75.88,76.07,59162.0,76.12,76.12,75.88,76.07,59162.0
2022-11-08 13:35:00,76.08,76.14,75.95,76.05,45488.0,76.08,76.14,75.95,76.05,45488.0
2022-11-08 13:40:00,76.08,76.22,76.01,76.1,39752.0,76.08,76.22,76.01,76.1,39752.0
2022-11-08 13:45:00,76.1,76.12,75.84,75.84,57942.0,76.1,76.12,75.84,75.84,57942.0
2022-11-08 13:50:00,75.91,76.06,75.86,75.98,27192.0,75.91,76.06,75.86,75.98,27192.0
2022-11-08 13:55:00,76.01,76.05,75.67,75.73,33478.0,76.01,76.05,75.67,75.73,33478.0
2022-11-08 14:00:00,75.74,75.84,75.58,75.74,45070.0,75.74,75.84,75.58,75.74,45070.0
2022-11-08 14:05:00,75.71,75.91,75.69,75.7,49508.0,75.71,75.91,75.69,75.7,49508.0
2022-11-08 14:10:00,75.7,75.95,75.67,75.95,45616.0,75.7,75.95,75.67,75.95,45616.0
2022-11-08 14:15:00,75.97,75.98,75.82,75.84,61248.0,75.97,75.98,75.82,75.84,61248.0
2022-11-08 14:20:00,75.89,75.92,75.53,75.58,51308.0,75.89,75.92,75.53,75.58,51308.0
2022-11-08 14:25:00,75.52,75.64,75.36,75.45,184042.0,75.52,75.64,75.36,75.45,184042.0
2022-11-08 14:30:00,75.42,75.57,75.32,75.57,30890.0,75.42,75.57,75.32,75.57,30890.0
2022-11-08 14:35:00,75.58,75.94,75.51,75.93,55550.0,75.58,75.94,75.51,75.93,55550.0
2022-11-08 14:40:00,75.88,76.16,75.86,76.13,52766.0,75.88,76.16,75.86,76.13,52766.0
2022-11-08 14:45:00,76.14,76.31,76.08,76.2,57118.0,76.14,76.31,76.08,76.2,57118.0
2022-11-08 14:50:00,76.21,76.33,76.14,76.21,105770.0,76.21,76.33,76.14,76.21,105770.0
2022-11-08 14:55:00,76.19,76.23,76.14,76.16,81464.0,76.19,76.23,76.14,76.16,81464.0
2022-11-08 15:00:00,76.16,76.44,76.15,76.33,46170.0,76.16,76.44,76.15,76.33,46170.0
2022-11-08 15:05:00,76.36,76.53,76.28,76.48,45000.0,76.36,76.53,76.28,76.48,45000.0
2022-11-08 15:10:00,76.49,76.52,76.25,76.41,42744.0,76.49,76.52,76.25,76.41,42744.0
2022-11-08 15:15:00,76.4,76.66,76.39,76.63,51040.0,76.4,76.66,76.39,76.63,51040.0
2022-11-08 15:20:00,76.64,76.69,76.46,76.47,78250.0,76.64,76.69,76.46,76.47,78250.0
2022-11-08 15:25:00,76.46,76.79,76.45,76.77,77442.0,76.46,76.79,76.45,76.77,77442.0
2022-11-08 15:30:00,76.75,77.13,76.75,77.03,135082.0,76.75,77.13,76.75,77.03,135082.0
2022-11-08 15:35:00,77.07,77.17,76.95,77.0,111324.0,77.07,77.17,76.95,77.0,111324.0
2022-11-08 15:40:00,77.01,77.04,76.85,76.92,152994.0,77.01,77.04,76.85,76.92,152994.0
2022-11-08 15:45:00,76.93,77.16,76.91,77.08,151950.0,76.93,77.16,76.91,77.08,151950.0
2022-11-08 15:50:00,77.09,77.31,77.04,77.14,249892.0,77.09,77.31,77.04,77.14,249892.0
2022-11-08 15:55:00,77.16,77.35,77.03,77.08,642986.0,77.16,77.35,77.03,77.08,642986.0
2022-11-09 09:30:00,76.66,76.85,76.1,76.2,129924.0,76.66,76.85,76.1,76.2,129924.0
2022-11-09 09:35:00,76.17,76.51,75.83,75.91,321936.0,76.17,76.51,75.83,75.91,321936.0
2022-11-09 09:40:00,75.95,76.41,75.89,76.41,101754.0,75.95,76.41,75.89,76.41,101754.0
2022-11-09 09:45:00,76.44,76.82,76.22,76.26,72590.0,76.44,76.82,76.22,76.26,72590.0
2022-11-09 09:50:00,76.26,76.33,75.97,75.98,91004.0,76.26,76.33,75.97,75.98,91004.0
2022-11-09 09:55:00,76.04,76.2,75.98,76.17,39906.0,76.04,76.2,75.98,76.17,39906.0
2022-11-09 10:00:00,76.15,76.66,76.06,76.44,73558.0,76.15,76.66,76.06,76.44,73558.0
2022-11-09 10:05:00,76.45,76.72,76.41,76.72,44264.0,76.45,76.72,76.41,76.72,44264.0
2022-11-09 10:10:00,76.66,76.68,76.26,76.46,34208.0,76.66,76.68,76.26,76.46,34208.0
2022-11-09 10:15:00,76.48,76.92,76.46,76.92,43646.0,76.48,76.92,76.46,76.92,43646.0
2022-11-09 10:20:00,76.82,76.92,76.72,76.92,39266.0,76.82,76.92,76.72,76.92,39266.0
2022-11-09 10:25:00,76.92,77.02,76.77,76.89,28924.0,76.92,77.02,76.77,76.89,28924.0
2022-11-09 10:30:00,76.88,77.08,76.61,76.76,45762.0,76.88,77.08,76.61,76.76,45762.0
2022-11-09 10:35:00,76.73,76.96,76.66,76.92,27934.0,76.73,76.96,76.66,76.92,27934.0
2022-11-09 10:40:00,76.95,76.99,76.59,76.79,37694.0,76.95,76.99,76.59,76.79,37694.0
2022-11-09 10:45:00,76.79,76.92,76.77,76.83,27176.0,76.79,76.92,76.77,76.83,27176.0
2022-11-09 10:50:00,76.9,76.9,76.49,76.5,71298.0,76.9,76.9,76.49,76.5,71298.0
2022-11-09 10:55:00,76.47,76.56,76.08,76.09,99856.0,76.47,76.56,76.08,76.09,99856.0
2022-11-09 11:00:00,76.12,76.2,76.02,76.02,36266.0,76.12,76.2,76.02,76.02,36266.0
2022-11-09 11:05:00,76.04,76.04,75.71,75.86,102536.0,76.04,76.04,75.71,75.86,102536.0
2022-11-09 11:10:00,75.82,76.0,75.75,75.88,90186.0,75.82,76.0,75.75,75.88,90186.0
2022-11-09 11:15:00,75.88,76.12,75.88,75.98,27978.0,75.88,76.12,75.88,75.98,27978.0
2022-11-09 11:20:00,75.99,76.14,75.95,76.11,26908.0,75.99,76.14,75.95,76.11,26908.0
2022-11-09 11:25:00,76.13,76.63,76.13,76.51,26298.0,76.13,76.63,76.13,76.51,26298.0
2022-11-09 11:30:00,76.52,76.56,76.32,76.42,29708.0,76.52,76.56,76.32,76.42,29708.0
2022-11-09 11:35:00,76.39,76.64,76.39,76.56,26308.0,76.39,76.64,76.39,76.56,26308.0
2022-11-09 11:40:00,76.53,77.05,76.51,77.03,31474.0,76.53,77.05,76.51,77.03,31474.0
2022-11-09 11:45:00,77.02,77.14,76.95,77.02,56288.0,77.02,77.14,76.95,77.02,56288.0
2022-11-09 11:50:00,77.02,77.05,76.82,76.88,43148.0,77.02,77.05,76.82,76.88,43148.0
2022-11-09 11:55:00,76.88,76.89,76.6,76.6,23686.0,76.88,76.89,76.6,76.6,23686.0
2022-11-09 12:00:00,76.63,76.86,76.59,76.82,21768.0,76.63,76.86,76.59,76.82,21768.0
2022-11-09 12:05:00,76.79,76.81,76.56,76.62,26612.0,76.79,76.81,76.56,76.62,26612.0
2022-11-09 12:10:00,76.58,76.62,76.36,76.42,60494.0,76.58,76.62,76.36,76.42,60494.0
2022-11-09 12:15:00,76.39,76.53,76.32,76.35,91210.0,76.39,76.53,76.32,76.35,91210.0
2022-11-09 12:20:00,76.33,76.51,76.28,76.43,107692.0,76.33,76.51,76.28,76.43,107692.0
2022-11-09 12:25:00,76.44,76.47,76.32,76.42,13880.0,76.44,76.47,76.32,76.42,13880.0
2022-11-09 12:30:00,76.47,76.52,76.34,76.39,18186.0,76.47,76.52,76.34,76.39,18186.0
2022-11-09 12:35:00,76.42,76.47,76.27,76.27,20764.0,76.42,76.47,76.27,76.27,20764.0
2022-11-09 12:40:00,76.29,76.29,76.05,76.13,74674.0,76.29,76.29,76.05,76.13,74674.0
2022-11-09 12:45:00,76.17,76.38,76.17,76.33,21660.0,76.17,76.38,76.17,76.33,21660.0
2022-11-09 12:50:00,76.33,76.48,76.27,76.44,19036.0,76.33,76.48,76.27,76.44,19036.0
2022-11-09 12:55:00,76.47,76.5,76.36,76.48,16748.0,76.47,76.5,76.36,76.48,16748.0
2022-11-09 13:00:00,76.45,76.64,76.31,76.36,32272.0,76.45,76.64,76.31,76.36,32272.0
2022-11-09 13:05:00,76.36,76.39,76.27,76.38,9810.0,76.36,76.39,76.27,76.38,9810.0
2022-11-09 13:10:00,76.36,76.47,76.27,76.39,24520.0,76.36,76.47,76.27,76.39,24520.0
2022-11-09 13:15:00,76.39,76.51,76.34,76.42,15460.0,76.39,76.51,76.34,76.42,15460.0
2022-11-09 13:20:00,76.42,76.56,76.42,76.52,15166.0,76.42,76.56,76.42,76.52,15166.0
2022-11-09 13:25:00,76.5,76.61,76.47,76.58,22900.0,76.5,76.61,76.47,76.58,22900.0
2022-11-09 13:30:00,76.58,76.58,76.14,76.17,69748.0,76.58,76.58,76.14,76.17,69748.0
2022-11-09 13:35:00,76.17,76.26,76.07,76.09,18008.0,76.17,76.26,76.07,76.09,18008.0
2022-11-09 13:40:00,76.08,76.17,75.96,76.02,27096.0,76.08,76.17,75.96,76.02,27096.0
2022-11-09 13:45:00,75.99,76.02,75.81,75.86,40302.0,75.99,76.02,75.81,75.86,40302.0
2022-11-09 13:50:00,75.89,76.04,75.87,75.97,18782.0,75.89,76.04,75.87,75.97,18782.0
2022-11-09 13:55:00,76.0,76.11,75.96,76.11,16894.0,76.0,76.11,75.96,76.11,16894.0
2022-11-09 14:00:00,76.1,76.17,76.04,76.17,27244.0,76.1,76.17,76.04,76.17,27244.0
2022-11-09 14:05:00,76.15,76.3,76.11,76.23,16780.0,76.15,76.3,76.11,76.23,16780.0
2022-11-09 14:10:00,76.25,76.49,76.24,76.44,141596.0,76.25,76.49,76.24,76.44,141596.0
2022-11-09 14:15:00,76.42,76.45,76.24,76.31,57490.0,76.42,76.45,76.24,76.31,57490.0
2022-11-09 14:20:00,76.35,76.35,76.24,76.33,18680.0,76.35,76.35,76.24,76.33,18680.0
2022-11-09 14:25:00,76.33,76.49,76.3,76.4,30210.0,76.33,76.49,76.3,76.4,30210.0
2022-11-09 14:30:00,76.36,76.36,76.02,76.07,27996.0,76.36,76.36,76.02,76.07,27996.0
2022-11-09 14:35:00,76.08,76.08,75.84,75.84,36206.0,76.08,76.08,75.84,75.84,36206.0
2022-11-09 14:40:00,75.83,75.92,75.75,75.77,78124.0,75.83,75.92,75.75,75.77,78124.0
2022-11-09 14:45:00,75.78,75.86,75.63,75.64,68356.0,75.78,75.86,75.63,75.64,68356.0
2022-11-09 14:50:00,75.63,75.72,75.58,75.67,25840.0,75.63,75.72,75.58,75.67,25840.0
2022-11-09 14:55:00,75.69,75.72,75.63,75.66,34628.0,75.69,75.72,75.63,75.66,34628.0
2022-11-09 15:00:00,75.64,75.89,75.61,75.89,48492.0,75.64,75.89,75.61,75.89,48492.0
2022-11-09 15:05:00,75.91,75.99,75.89,75.89,28208.0,75.91,75.99,75.89,75.89,28208.0
2022-11-09 15:10:00,75.88,75.89,75.72,75.74,32166.0,75.88,75.89,75.72,75.74,32166.0
2022-11-09 15:15:00,75.75,75.92,75.75,75.92,30518.0,75.75,75.92,75.75,75.92,30518.0
2022-11-09 15:20:00,75.92,75.98,75.86,75.95,25646.0,75.92,75.98,75.86,75.95,25646.0
2022-11-09 15:25:00,75.94,76.09,75.94,76.09,62992.0,75.94,76.09,75.94,76.09,62992.0
2022-11-09 15:30:00,76.08,76.1,75.77,75.92,59162.0,76.08,76.1,75.77,75.92,59162.0
2022-11-09 15:35:00,75.92,76.01,75.91,75.95,67528.0,75.92,76.01,75.91,75.95,67528.0
2022-11-09 15:40:00,75.95,75.99,75.86,75.89,89702.0,75.95,75.99,75.86,75.89,89702.0
2022-11-09 15:45:00,75.89,75.89,75.67,75.71,116070.0,75.89,75.89,75.67,75.71,116070.0
2022-11-09 15:50:00,75.74,76.0,75.71,75.88,145516.0,75.74,76.0,75.71,75.88,145516.0
2022-11-09 15:55:00,75.86,75.95,75.73,75.73,339094.0,75.86,75.95,75.73,75.73,339094.0
2022-11-10 09:30:00,82.5,83.41,81.5,81.52,577214.0,82.5,83.41,81.5,81.52,577214.0
2022-11-10 09:35:00,81.58,81.8,79.71,79.72,209624.0,81.58,81.8,79.71,79.72,209624.0
2022-11-10 09:40:00,79.71,80.16,79.11,79.22,265112.0,79.71,80.16,79.11,79.22,265112.0
2022-11-10 09:45:00,79.21,80.36,79.21,80.19,367512.0,79.21,80.36,79.21,80.19,367512.0
2022-11-10 09:50:00,80.23,80.82,79.89,80.53,377208.0,80.23,80.82,79.89,80.53,377208.0
2022-11-10 09:55:00,80.66,81.0,80.54,80.89,121678.0,80.66,81.0,80.54,80.89,121678.0
2022-11-10 10:00:00,80.89,81.08,80.15,80.35,108498.0,80.89,81.08,80.15,80.35,108498.0
2022-11-10 10:05:00,80.36,81.1,80.19,80.8,137582.0,80.36,81.1,80.19,80.8,137582.0
2022-11-10 10:10:00,80.84,81.29,80.58,81.07,59858.0,80.84,81.29,80.58,81.07,59858.0
2022-11-10 10:15:00,81.03,81.18,80.59,80.78,71518.0,81.03,81.18,80.59,80.78,71518.0
2022-11-10 10:20:00,80.82,81.17,80.75,81.15,83918.0,80.82,81.17,80.75,81.15,83918.0
2022-11-10 10:25:00,81.08,81.3,80.92,81.24,119268.0,81.08,81.3,80.92,81.24,119268.0
2022-11-10 10:30:00,81.28,81.42,80.96,81.26,93150.0,81.28,81.42,80.96,81.26,93150.0
2022-11-10 10:35:00,81.2,81.25,80.31,80.32,142974.0,81.2,81.25,80.31,80.32,142974.0
2022-11-10 10:40:00,80.22,80.93,80.22,80.92,74514.0,80.22,80.93,80.22,80.92,74514.0
2022-11-10 10:45:00,80.88,80.91,80.39,80.73,140022.0,80.88,80.91,80.39,80.73,140022.0
2022-11-10 10:50:00,80.69,81.01,80.64,80.74,92990.0,80.69,81.01,80.64,80.74,92990.0
2022-11-10 10:55:00,80.72,80.81,80.48,80.54,98416.0,80.72,80.81,80.48,80.54,98416.0
2022-11-10 11:00:00,80.56,80.58,80.27,80.27,79838.0,80.56,80.58,80.27,80.27,79838.0
2022-11-10 11:05:00,80.29,80.46,79.73,79.97,113722.0,80.29,80.46,79.73,79.97,113722.0
2022-11-10 11:10:00,80.02,80.39,79.92,80.38,67988.0,80.02,80.39,79.92,80.38,67988.0
2022-11-10 11:15:00,80.39,80.49,80.28,80.39,36732.0,80.39,80.49,80.28,80.39,36732.0
2022-11-10 11:20:00,80.39,80.64,80.33,80.5,71104.0,80.39,80.64,80.33,80.5,71104.0
2022-11-10 11:25:00,80.48,80.55,80.37,80.48,31848.0,80.48,80.55,80.37,80.48,31848.0
2022-11-10 11:30:00,80.48,80.74,80.44,80.61,46138.0,80.48,80.74,80.44,80.61,46138.0
2022-11-10 11:35:00,80.58,80.71,80.56,80.69,35530.0,80.58,80.71,80.56,80.69,35530.0
2022-11-10 11:40:00,80.69,80.69,80.32,80.38,30180.0,80.69,80.69,80.32,80.38,30180.0
2022-11-10 11:45:00,80.39,80.52,80.32,80.39,24758.0,80.39,80.52,80.32,80.39,24758.0
2022-11-10 11:50:00,80.42,80.45,80.27,80.39,21310.0,80.42,80.45,80.27,80.39,21310.0
2022-11-10 11:55:00,80.42,80.65,80.42,80.64,49800.0,80.42,80.65,80.42,80.64,49800.0
2022-11-10 12:00:00,80.64,80.72,80.56,80.66,31468.0,80.64,80.72,80.56,80.66,31468.0
2022-11-10 12:05:00,80.62,81.06,80.6,81.03,34936.0,80.62,81.06,80.6,81.03,34936.0
2022-11-10 12:10:00,81.01,81.05,80.63,80.64,70238.0,81.01,81.05,80.63,80.64,70238.0
2022-11-10 12:15:00,80.64,80.66,80.52,80.64,80392.0,80.64,80.66,80.52,80.64,80392.0
2022-11-10 12:20:00,80.64,80.79,80.58,80.74,74360.0,80.64,80.79,80.58,80.74,74360.0
2022-11-10 12:25:00,80.72,80.82,80.57,80.74,55968.0,80.72,80.82,80.57,80.74,55968.0
2022-11-10 12:30:00,80.76,80.79,80.56,80.67,51694.0,80.76,80.79,80.56,80.67,51694.0
2022-11-10 12:35:00,80.7,80.82,80.35,80.38,40244.0,80.7,80.82,80.35,80.38,40244.0
2022-11-10 12:40:00,80.36,80.69,80.29,80.66,29364.0,80.36,80.69,80.29,80.66,29364.0
2022-11-10 12:45:00,80.66,80.66,80.41,80.47,22760.0,80.66,80.66,80.41,80.47,22760.0
2022-11-10 12:50:00,80.58,80.86,80.58,80.86,36482.0,80.58,80.86,80.58,80.86,36482.0
2022-11-10 12:55:00,80.86,81.0,80.79,80.83,68516.0,80.86,81.0,80.79,80.83,68516.0
2022-11-10 13:00:00,80.86,81.06,80.79,80.95,24276.0,80.86,81.06,80.79,80.95,24276.0
2022-11-10 13:05:00,80.99,81.1,80.89,81.02,28056.0,80.99,81.1,80.89,81.02,28056.0
2022-11-10 13:10:00,80.98,81.08,80.88,81.01,32408.0,80.98,81.08,80.88,81.01,32408.0
2022-11-10 13:15:00,81.02,81.11,80.92,80.96,34506.0,81.02,81.11,80.92,80.96,34506.0
2022-11-10 13:20:00,80.97,81.01,80.76,80.78,22820.0,80.97,81.01,80.76,80.78,22820.0
2022-11-10 13:25:00,80.75,81.04,80.68,81.01,270994.0,80.75,81.04,80.68,81.01,270994.0
2022-11-10 13:30:00,81.01,81.11,80.97,81.04,40362.0,81.01,81.11,80.97,81.04,40362.0
2022-11-10 13:35:00,81.05,81.08,80.92,80.99,27040.0,81.05,81.08,80.92,80.99,27040.0
2022-11-10 13:40:00,81.02,81.09,80.94,81.06,30124.0,81.02,81.09,80.94,81.06,30124.0
2022-11-10 13:45:00,81.06,81.24,81.06,81.13,127872.0,81.06,81.24,81.06,81.13,127872.0
2022-11-10 13:50:00,81.1,81.25,80.89,81.22,633946.0,81.1,81.25,80.89,81.22,633946.0
2022-11-10 13:55:00,81.18,81.18,80.89,80.9,59730.0,81.18,81.18,80.89,80.9,59730.0
2022-11-10 14:00:00,80.93,81.0,80.85,80.94,37978.0,80.93,81.0,80.85,80.94,37978.0
2022-11-10 14:05:00,80.96,81.04,80.77,80.99,30396.0,80.96,81.04,80.77,80.99,30396.0
2022-11-10 14:10:00,80.97,81.08,80.96,81.07,37912.0,80.97,81.08,80.96,81.07,37912.0
2022-11-10 14:15:00,81.09,81.16,81.01,81.13,45774.0,81.09,81.16,81.01,81.13,45774.0
2022-11-10 14:20:00,81.1,81.21,81.02,81.16,33350.0,81.1,81.21,81.02,81.16,33350.0
2022-11-10 14:25:00,81.16,81.25,81.1,81.17,39766.0,81.16,81.25,81.1,81.17,39766.0
2022-11-10 14:30:00,81.17,81.29,81.06,81.25,48362.0,81.17,81.29,81.06,81.25,48362.0
2022-11-10 14:35:00,81.25,81.25,81.13,81.2,51636.0,81.25,81.25,81.13,81.2,51636.0
2022-11-10 14:40:00,81.12,81.19,80.95,80.95,26668.0,81.12,81.19,80.95,80.95,26668.0
2022-11-10 14:45:00,80.96,80.96,80.8,80.85,58692.0,80.96,80.96,80.8,80.85,58692.0
2022-11-10 14:50:00,80.86,81.12,80.83,81.02,41766.0,80.86,81.12,80.83,81.02,41766.0
2022-11-10 14:55:00,81.0,81.17,80.95,81.15,41606.0,81.0,81.17,80.95,81.15,41606.0
2022-11-10 15:00:00,81.14,81.17,81.06,81.17,27146.0,81.14,81.17,81.06,81.17,27146.0
2022-11-10 15:05:00,81.16,81.4,81.14,81.39,47424.0,81.16,81.4,81.14,81.39,47424.0
2022-11-10 15:10:00,81.39,81.48,81.36,81.42,51910.0,81.39,81.48,81.36,81.42,51910.0
2022-11-10 15:15:00,81.42,81.49,81.39,81.46,59810.0,81.42,81.49,81.39,81.46,59810.0
2022-11-10 15:20:00,81.45,81.52,81.41,81.42,60344.0,81.45,81.52,81.41,81.42,60344.0
2022-11-10 15:25:00,81.41,81.48,81.31,81.48,52320.0,81.41,81.48,81.31,81.48,52320.0
2022-11-10 15:30:00,81.47,81.54,81.43,81.44,87166.0,81.47,81.54,81.43,81.44,87166.0
2022-11-10 15:35:00,81.44,81.49,81.33,81.36,72636.0,81.44,81.49,81.33,81.36,72636.0
2022-11-10 15:40:00,81.36,81.5,81.28,81.41,131044.0,81.36,81.5,81.28,81.41,131044.0
2022-11-10 15:45:00,81.39,81.56,81.38,81.56,146748.0,81.39,81.56,81.38,81.56,146748.0
2022-11-10 15:50:00,81.59,81.85,81.56,81.83,195442.0,81.59,81.85,81.56,81.83,195442.0
2022-11-10 15:55:00,81.85,81.91,81.67,81.67,455534.0,81.85,81.91,81.67,81.67,455534.0
2022-11-11 09:30:00,81.78,82.28,81.73,82.11,153370.0,81.78,82.28,81.73,82.11,153370.0
2022-11-11 09:35:00,82.04,82.11,81.7,82.02,42722.0,82.04,82.11,81.7,82.02,42722.0
2022-11-11 09:40:00,82.21,82.56,81.91,82.21,135934.0,82.21,82.56,81.91,82.21,135934.0
2022-11-11 09:45:00,82.26,82.64,82.26,82.48,85462.0,82.26,82.64,82.26,82.48,85462.0
2022-11-11 09:50:00,82.5,82.52,82.1,82.37,79614.0,82.5,82.52,82.1,82.37,79614.0
2022-11-11 09:55:00,82.36,82.47,82.06,82.26,84178.0,82.36,82.47,82.06,82.26,84178.0
2022-11-11 10:00:00,82.1,82.81,82.0,82.71,58858.0,82.1,82.81,82.0,82.71,58858.0
2022-11-11 10:05:00,82.7,83.14,82.47,82.81,69618.0,82.7,83.14,82.47,82.81,69618.0
2022-11-11 10:10:00,82.83,83.22,82.74,83.14,38942.0,82.83,83.22,82.74,83.14,38942.0
2022-11-11 10:15:00,83.11,83.24,82.96,83.18,49210.0,83.11,83.24,82.96,83.18,49210.0
2022-11-11 10:20:00,83.19,83.5,83.13,83.19,40686.0,83.19,83.5,83.13,83.19,40686.0
2022-11-11 10:25:00,83.1,83.49,83.0,83.47,38866.0,83.1,83.49,83.0,83.47,38866.0
2022-11-11 10:30:00,83.44,83.59,83.2,83.47,99976.0,83.44,83.59,83.2,83.47,99976.0
2022-11-11 10:35:00,83.47,83.63,83.09,83.53,71412.0,83.47,83.63,83.09,83.53,71412.0
2022-11-11 10:40:00,83.53,83.57,83.27,83.42,71458.0,83.53,83.57,83.27,83.42,71458.0
2022-11-11 10:45:00,83.45,83.73,83.34,83.68,52618.0,83.45,83.73,83.34,83.68,52618.0
2022-11-11 10:50:00,83.69,83.89,83.63,83.77,41982.0,83.69,83.89,83.63,83.77,41982.0
2022-11-11 10:55:00,83.69,83.96,83.58,83.86,74966.0,83.69,83.96,83.58,83.86,74966.0
2022-11-11 11:00:00,83.89,84.06,83.65,83.7,105850.0,83.89,84.06,83.65,83.7,105850.0
2022-11-11 11:05:00,83.67,83.7,83.14,83.24,100520.0,83.67,83.7,83.14,83.24,100520.0
2022-11-11 11:10:00,83.17,83.44,83.13,83.13,64568.0,83.17,83.44,83.13,83.13,64568.0
2022-11-11 11:15:00,83.17,83.22,82.92,83.16,77916.0,83.17,83.22,82.92,83.16,77916.0
2022-11-11 11:20:00,83.12,83.22,82.73,82.82,56740.0,83.12,83.22,82.73,82.82,56740.0
2022-11-11 11:25:00,82.82,82.89,82.31,82.31,45094.0,82.82,82.89,82.31,82.31,45094.0
2022-11-11 11:30:00,82.32,82.33,81.95,81.95,59218.0,82.32,82.33,81.95,81.95,59218.0
2022-11-11 11:35:00,81.92,82.07,81.82,81.89,56368.0,81.92,82.07,81.82,81.89,56368.0
2022-11-11 11:40:00,81.87,82.06,81.8,81.86,53206.0,81.87,82.06,81.8,81.86,53206.0
2022-11-11 11:45:00,81.88,81.88,81.56,81.74,38928.0,81.88,81.88,81.56,81.74,38928.0
2022-11-11 11:50:00,81.8,81.93,81.76,81.77,42830.0,81.8,81.93,81.76,81.77,42830.0
2022-11-11 11:55:00,81.76,81.79,81.58,81.69,32994.0,81.76,81.79,81.58,81.69,32994.0
2022-11-11 12:00:00,81.67,81.76,81.5,81.61,45528.0,81.67,81.76,81.5,81.61,45528.0
2022-11-11 12:05:00,81.51,81.65,81.45,81.65,52460.0,81.51,81.65,81.45,81.65,52460.0
2022-11-11 12:10:00,81.65,82.1,81.61,82.1,38258.0,81.65,82.1,81.61,82.1,38258.0
2022-11-11 12:15:00,82.1,82.61,82.1,82.43,47886.0,82.1,82.61,82.1,82.43,47886.0
2022-11-11 12:20:00,82.39,82.39,82.21,82.3,33016.0,82.39,82.39,82.21,82.3,33016.0
2022-11-11 12:25:00,82.28,82.39,82.26,82.34,22688.0,82.28,82.39,82.26,82.34,22688.0
2022-11-11 12:30:00,82.34,82.6,82.3,82.39,31102.0,82.34,82.6,82.3,82.39,31102.0
2022-11-11 12:35:00,82.36,82.54,82.36,82.52,43920.0,82.36,82.54,82.36,82.52,43920.0
2022-11-11 12:40:00,82.52,82.52,82.24,82.3,44100.0,82.52,82.52,82.24,82.3,44100.0
2022-11-11 12:45:00,82.29,82.45,82.22,82.28,35546.0,82.29,82.45,82.22,82.28,35546.0
2022-11-11 12:50:00,82.3,82.53,82.29,82.48,42482.0,82.3,82.53,82.29,82.48,42482.0
2022-11-11 12:55:00,82.5,82.58,82.42,82.45,18250.0,82.5,82.58,82.42,82.45,18250.0
2022-11-11 13:00:00,82.42,82.58,82.42,82.5,43348.0,82.42,82.58,82.42,82.5,43348.0
2022-11-11 13:05:00,82.52,82.56,82.37,82.54,30642.0,82.52,82.56,82.37,82.54,30642.0
2022-11-11 13:10:00,82.52,82.58,82.41,82.46,27060.0,82.52,82.58,82.41,82.46,27060.0
2022-11-11 13:15:00,82.44,82.7,82.38,82.67,19300.0,82.44,82.7,82.38,82.67,19300.0
2022-11-11 13:20:00,82.67,82.72,82.61,82.62,19002.0,82.67,82.72,82.61,82.62,19002.0
2022-11-11 13:25:00,82.63,82.73,82.55,82.71,21584.0,82.63,82.73,82.55,82.71,21584.0
2022-11-11 13:30:00,82.73,82.86,82.69,82.71,21636.0,82.73,82.86,82.69,82.71,21636.0
2022-11-11 13:35:00,82.7,82.72,82.31,82.33,41692.0,82.7,82.72,82.31,82.33,41692.0
2022-11-11 13:40:00,82.35,82.41,82.14,82.23,85526.0,82.35,82.41,82.14,82.23,85526.0
2022-11-11 13:45:00,82.25,82.29,82.16,82.29,20388.0,82.25,82.29,82.16,82.29,20388.0
2022-11-11 13:50:00,82.28,82.35,82.24,82.3,22100.0,82.28,82.35,82.24,82.3,22100.0
2022-11-11 13:55:00,82.3,82.47,82.28,82.39,16822.0,82.3,82.47,82.28,82.39,16822.0
2022-11-11 14:00:00,82.42,82.49,82.29,82.49,31180.0,82.42,82.49,82.29,82.49,31180.0
2022-11-11 14:05:00,82.47,82.59,82.33,82.33,29514.0,82.47,82.59,82.33,82.33,29514.0
2022-11-11 14:10:00,82.32,82.33,82.07,82.32,41480.0,82.32,82.33,82.07,82.32,41480.0
2022-11-11 14:15:00,82.29,82.47,82.24,82.45,28276.0,82.29,82.47,82.24,82.45,28276.0
2022-11-11 14:20:00,82.45,82.56,82.39,82.49,37448.0,82.45,82.56,82.39,82.49,37448.0
2022-11-11 14:25:00,82.48,82.83,82.45,82.77,50864.0,82.48,82.83,82.45,82.77,50864.0
2022-11-11 14:30:00,82.77,82.92,82.64,82.91,41236.0,82.77,82.92,82.64,82.91,41236.0
2022-11-11 14:35:00,82.92,83.17,82.92,83.13,49620.0,82.92,83.17,82.92,83.13,49620.0
2022-11-11 14:40:00,83.15,83.22,82.9,82.99,94732.0,83.15,83.22,82.9,82.99,94732.0
2022-11-11 14:45:00,83.01,83.03,82.78,82.78,30478.0,83.01,83.03,82.78,82.78,30478.0
2022-11-11 14:50:00,82.8,82.96,82.74,82.83,23496.0,82.8,82.96,82.74,82.83,23496.0
2022-11-11 14:55:00,82.86,82.99,82.85,82.97,42148.0,82.86,82.99,82.85,82.97,42148.0
2022-11-11 15:00:00,82.96,82.96,82.65,82.66,28634.0,82.96,82.96,82.65,82.66,28634.0
2022-11-11 15:05:00,82.66,82.71,82.42,82.46,37522.0,82.66,82.71,82.42,82.46,37522.0
2022-11-11 15:10:00,82.44,82.47,82.28,82.39,37118.0,82.44,82.47,82.28,82.39,37118.0
2022-11-11 15:15:00,82.38,82.44,82.28,82.44,31512.0,82.38,82.44,82.28,82.44,31512.0
2022-11-11 15:20:00,82.44,82.58,82.41,82.41,32500.0,82.44,82.58,82.41,82.41,32500.0
2022-11-11 15:25:00,82.4,82.62,82.38,82.58,76384.0,82.4,82.62,82.38,82.58,76384.0
2022-11-11 15:30:00,82.58,82.79,82.57,82.6,137862.0,82.58,82.79,82.57,82.6,137862.0
2022-11-11 15:35:00,82.59,82.6,82.42,82.57,74356.0,82.59,82.6,82.42,82.57,74356.0
2022-11-11 15:40:00,82.58,82.71,82.52,82.66,60358.0,82.58,82.71,82.52,82.66,60358.0
2022-11-11 15:45:00,82.65,82.74,82.57,82.68,62950.0,82.65,82.74,82.57,82.68,62950.0
2022-11-11 15:50:00,82.7,82.86,82.57,82.68,193892.0,82.7,82.86,82.57,82.68,193892.0
2022-11-11 15:55:00,82.69,82.8,82.63,82.63,317052.0,82.69,82.8,82.63,82.63,317052.0
2022-11-14 09:30:00,82.72,82.89,82.1,82.1,217678.0,82.72,82.89,82.1,82.1,217678.0
2022-11-14 09:35:00,82.06,82.36,81.5,81.85,113978.0,82.06,82.36,81.5,81.85,113978.0
2022-11-14 09:40:00,81.89,81.89,81.53,81.66,46766.0,81.89,81.89,81.53,81.66,46766.0
2022-11-14 09:45:00,81.64,81.64,81.04,81.11,89084.0,81.64,81.64,81.04,81.11,89084.0
2022-11-14 09:50:00,81.16,81.91,81.16,81.69,54532.0,81.16,81.91,81.16,81.69,54532.0
2022-11-14 09:55:00,81.71,81.82,81.55,81.69,74022.0,81.71,81.82,81.55,81.69,74022.0
2022-11-14 10:00:00,81.69,82.29,81.66,82.04,77066.0,81.69,82.29,81.66,82.04,77066.0
2022-11-14 10:05:00,82.13,82.24,81.69,82.07,157586.0,82.13,82.24,81.69,82.07,157586.0
2022-11-14 10:10:00,81.98,82.11,81.73,81.77,50646.0,81.98,82.11,81.73,81.77,50646.0
2022-11-14 10:15:00,81.77,82.06,81.67,81.74,38720.0,81.77,82.06,81.67,81.74,38720.0
2022-11-14 10:20:00,81.76,81.76,81.28,81.28,76296.0,81.76,81.76,81.28,81.28,76296.0
2022-11-14 10:25:00,81.31,81.37,81.08,81.26,59394.0,81.31,81.37,81.08,81.26,59394.0
2022-11-14 10:30:00,81.26,81.54,81.17,81.51,29858.0,81.26,81.54,81.17,81.51,29858.0
2022-11-14 10:35:00,81.47,81.47,81.12,81.22,42602.0,81.47,81.47,81.12,81.22,42602.0
2022-11-14 10:40:00,81.24,81.47,81.04,81.08,37814.0,81.24,81.47,81.04,81.08,37814.0
2022-11-14 10:45:00,81.05,81.07,80.83,80.84,106652.0,81.05,81.07,80.83,80.84,106652.0
2022-11-14 10:50:00,80.83,81.05,80.81,81.05,33402.0,80.83,81.05,80.81,81.05,33402.0
2022-11-14 10:55:00,80.99,81.17,80.98,81.12,34010.0,80.99,81.17,80.98,81.12,34010.0
2022-11-14 11:00:00,81.11,81.24,81.0,81.06,89088.0,81.11,81.24,81.0,81.06,89088.0
2022-11-14 11:05:00,81.06,81.3,80.93,81.3,52200.0,81.06,81.3,80.93,81.3,52200.0
2022-11-14 11:10:00,81.29,81.3,81.0,81.11,32738.0,81.29,81.3,81.0,81.11,32738.0
2022-11-14 11:15:00,81.07,81.08,80.83,80.92,33348.0,81.07,81.08,80.83,80.92,33348.0
2022-11-14 11:20:00,80.92,81.19,80.76,81.05,26132.0,80.92,81.19,80.76,81.05,26132.0
2022-11-14 11:25:00,81.07,81.35,81.07,81.27,30842.0,81.07,81.35,81.07,81.27,30842.0
2022-11-14 11:30:00,81.27,81.74,81.21,81.72,44692.0,81.27,81.74,81.21,81.72,44692.0
2022-11-14 11:35:00,81.78,81.89,81.6,81.6,49528.0,81.78,81.89,81.6,81.6,49528.0
2022-11-14 11:40:00,81.57,81.69,81.5,81.56,51448.0,81.57,81.69,81.5,81.56,51448.0
2022-11-14 11:45:00,81.57,81.87,81.56,81.77,20654.0,81.57,81.87,81.56,81.77,20654.0
2022-11-14 11:50:00,81.77,81.78,81.49,81.5,12096.0,81.77,81.78,81.49,81.5,12096.0
2022-11-14 11:55:00,81.47,81.58,81.45,81.51,22884.0,81.47,81.58,81.45,81.51,22884.0
2022-11-14 12:00:00,81.52,81.74,81.47,81.69,16034.0,81.52,81.74,81.47,81.69,16034.0
2022-11-14 12:05:00,81.66,81.87,81.66,81.77,19634.0,81.66,81.87,81.66,81.77,19634.0
2022-11-14 12:10:00,81.76,81.8,81.65,81.67,15680.0,81.76,81.8,81.65,81.67,15680.0
2022-11-14 12:15:00,81.68,81.74,81.48,81.48,29500.0,81.68,81.74,81.48,81.48,29500.0
2022-11-14 12:20:00,81.46,81.49,81.29,81.45,36076.0,81.46,81.49,81.29,81.45,36076.0
2022-11-14 12:25:00,81.48,81.58,81.42,81.52,15504.0,81.48,81.58,81.42,81.52,15504.0
2022-11-14 12:30:00,81.52,81.61,81.44,81.6,19642.0,81.52,81.61,81.44,81.6,19642.0
2022-11-14 12:35:00,81.56,81.75,81.52,81.73,17200.0,81.56,81.75,81.52,81.73,17200.0
2022-11-14 12:40:00,81.71,81.82,81.66,81.78,22180.0,81.71,81.82,81.66,81.78,22180.0
2022-11-14 12:45:00,81.8,81.89,81.75,81.77,20220.0,81.8,81.89,81.75,81.77,20220.0
2022-11-14 12:50:00,81.75,81.83,81.72,81.77,15218.0,81.75,81.83,81.72,81.77,15218.0
2022-11-14 12:55:00,81.76,81.89,81.65,81.85,44962.0,81.76,81.89,81.65,81.85,44962.0
2022-11-14 13:00:00,81.89,82.24,81.83,82.24,60924.0,81.89,82.24,81.83,82.24,60924.0
2022-11-14 13:05:00,82.24,82.5,82.21,82.5,74932.0,82.24,82.5,82.21,82.5,74932.0
2022-11-14 13:10:00,82.48,82.49,81.99,82.17,68178.0,82.48,82.49,81.99,82.17,68178.0
2022-11-14 13:15:00,82.14,82.19,82.04,82.14,34298.0,82.14,82.19,82.04,82.14,34298.0
2022-11-14 13:20:00,82.13,82.26,82.13,82.17,18716.0,82.13,82.26,82.13,82.17,18716.0
2022-11-14 13:25:00,82.15,82.42,82.12,82.36,40652.0,82.15,82.42,82.12,82.36,40652.0
2022-11-14 13:30:00,82.34,82.43,82.32,82.38,43104.0,82.34,82.43,82.32,82.38,43104.0
2022-11-14 13:35:00,82.36,82.38,82.19,82.24,20134.0,82.36,82.38,82.19,82.24,20134.0
2022-11-14 13:40:00,82.22,82.22,82.06,82.11,29800.0,82.22,82.22,82.06,82.11,29800.0
2022-11-14 13:45:00,82.11,82.13,81.99,82.07,36150.0,82.11,82.13,81.99,82.07,36150.0
2022-11-14 13:50:00,82.08,82.29,82.07,82.13,24222.0,82.08,82.29,82.07,82.13,24222.0
2022-11-14 13:55:00,82.14,82.16,82.09,82.13,26932.0,82.14,82.16,82.09,82.13,26932.0
2022-11-14 14:00:00,82.15,82.2,81.97,82.0,31932.0,82.15,82.2,81.97,82.0,31932.0
2022-11-14 14:05:00,82.0,82.0,81.87,81.94,20150.0,82.0,82.0,81.87,81.94,20150.0
2022-11-14 14:10:00,81.92,82.01,81.87,82.01,30678.0,81.92,82.01,81.87,82.01,30678.0
2022-11-14 14:15:00,82.0,82.02,81.92,81.99,26834.0,82.0,82.02,81.92,81.99,26834.0
2022-11-14 14:20:00,81.97,82.05,81.95,82.02,30158.0,81.97,82.05,81.95,82.02,30158.0
2022-11-14 14:25:00,81.99,82.26,81.98,82.22,29168.0,81.99,82.26,81.98,82.22,29168.0
2022-11-14 14:30:00,82.24,82.25,82.05,82.05,31122.0,82.24,82.25,82.05,82.05,31122.0
2022-11-14 14:35:00,82.03,82.11,81.94,81.94,41886.0,82.03,82.11,81.94,81.94,41886.0
2022-11-14 14:40:00,81.91,81.97,81.76,81.85,37930.0,81.91,81.97,81.76,81.85,37930.0
2022-11-14 14:45:00,81.84,81.86,81.72,81.78,28608.0,81.84,81.86,81.72,81.78,28608.0
2022-11-14 14:50:00,81.77,81.87,81.76,81.84,18212.0,81.77,81.87,81.76,81.84,18212.0
2022-11-14 14:55:00,81.85,81.9,81.83,81.83,27328.0,81.85,81.9,81.83,81.83,27328.0
2022-11-14 15:00:00,81.84,82.0,81.83,81.94,54820.0,81.84,82.0,81.83,81.94,54820.0
2022-11-14 15:05:00,81.96,82.02,81.86,81.87,25634.0,81.96,82.02,81.86,81.87,25634.0
2022-11-14 15:10:00,81.85,81.89,81.54,81.57,38408.0,81.85,81.89,81.54,81.57,38408.0
2022-11-14 15:15:00,81.55,81.58,81.43,81.56,69670.0,81.55,81.58,81.43,81.56,69670.0
2022-11-14 15:20:00,81.57,81.64,81.54,81.58,44486.0,81.57,81.64,81.54,81.58,44486.0
2022-11-14 15:25:00,81.58,81.63,81.48,81.5,49574.0,81.58,81.63,81.48,81.5,49574.0
2022-11-14 15:30:00,81.5,81.59,81.35,81.35,36824.0,81.5,81.59,81.35,81.35,36824.0
2022-11-14 15:35:00,81.36,81.5,81.3,81.5,65090.0,81.36,81.5,81.3,81.5,65090.0
2022-11-14 15:40:00,81.5,81.55,81.2,81.22,122926.0,81.5,81.55,81.2,81.22,122926.0
2022-11-14 15:45:00,81.22,81.26,81.08,81.19,103996.0,81.22,81.26,81.08,81.19,103996.0
2022-11-14 15:50:00,81.2,81.32,81.0,81.01,113790.0,81.2,81.32,81.0,81.01,113790.0
2022-11-14 15:55:00,81.01,81.01,80.79,80.89,357560.0,81.01,81.01,80.79,80.89,357560.0
2022-11-15 09:30:00,83.2,83.53,82.76,82.79,351286.0,83.2,83.53,82.76,82.79,351286.0
2022-11-15 09:35:00,82.85,83.11,82.43,82.67,350066.0,82.85,83.11,82.43,82.67,350066.0
2022-11-15 09:40:00,82.7,82.74,82.17,82.29,204646.0,82.7,82.74,82.17,82.29,204646.0
2022-11-15 09:45:00,82.26,82.29,81.64,81.86,158772.0,82.26,82.29,81.64,81.86,158772.0
2022-11-15 09:50:00,81.86,81.95,81.48,81.48,175642.0,81.86,81.95,81.48,81.48,175642.0
2022-11-15 09:55:00,81.49,81.69,81.32,81.61,133762.0,81.49,81.69,81.32,81.61,133762.0
2022-11-15 10:00:00,81.63,82.19,81.63,81.68,132104.0,81.63,82.19,81.63,81.68,132104.0
2022-11-15 10:05:00,81.7,81.75,81.27,81.28,65784.0,81.7,81.75,81.27,81.28,65784.0
2022-11-15 10:10:00,81.31,81.44,81.1,81.16,98476.0,81.31,81.44,81.1,81.16,98476.0
2022-11-15 10:15:00,81.18,81.69,81.02,81.54,105992.0,81.18,81.69,81.02,81.54,105992.0
2022-11-15 10:20:00,81.54,81.98,81.38,81.94,54290.0,81.54,81.98,81.38,81.94,54290.0
2022-11-15 10:25:00,81.94,82.06,81.83,81.88,72132.0,81.94,82.06,81.83,81.88,72132.0
2022-11-15 10:30:00,81.86,82.0,81.72,81.97,52846.0,81.86,82.0,81.72,81.97,52846.0
2022-11-15 10:35:00,81.97,82.08,81.58,81.75,55846.0,81.97,82.08,81.58,81.75,55846.0
2022-11-15 10:40:00,81.75,81.96,81.7,81.91,70218.0,81.75,81.96,81.7,81.91,70218.0
2022-11-15 10:45:00,81.87,82.08,81.61,81.73,39438.0,81.87,82.08,81.61,81.73,39438.0
2022-11-15 10:50:00,81.72,81.74,81.51,81.73,37732.0,81.72,81.74,81.51,81.73,37732.0
2022-11-15 10:55:00,81.73,81.98,81.73,81.8,36286.0,81.73,81.98,81.73,81.8,36286.0
2022-11-15 11:00:00,81.82,81.82,81.52,81.73,63850.0,81.82,81.82,81.52,81.73,63850.0
2022-11-15 11:05:00,81.73,81.96,81.61,81.79,68296.0,81.73,81.96,81.61,81.79,68296.0
2022-11-15 11:10:00,81.75,81.85,81.64,81.78,89868.0,81.75,81.85,81.64,81.78,89868.0
2022-11-15 11:15:00,81.76,81.87,81.58,81.69,79534.0,81.76,81.87,81.58,81.69,79534.0
2022-11-15 11:20:00,81.71,81.85,81.61,81.62,44930.0,81.71,81.85,81.61,81.62,44930.0
2022-11-15 11:25:00,81.64,81.7,81.49,81.67,78042.0,81.64,81.7,81.49,81.67,78042.0
2022-11-15 11:30:00,81.7,82.33,81.7,82.24,97468.0,81.7,82.33,81.7,82.24,97468.0
2022-11-15 11:35:00,82.25,82.25,81.95,81.96,54990.0,82.25,82.25,81.95,81.96,54990.0
2022-11-15 11:40:00,81.98,82.0,81.83,81.97,50402.0,81.98,82.0,81.83,81.97,50402.0
2022-11-15 11:45:00,81.94,82.02,81.81,81.82,25498.0,81.94,82.02,81.81,81.82,25498.0
2022-11-15 11:50:00,81.81,81.94,81.77,81.89,37974.0,81.81,81.94,81.77,81.89,37974.0
2022-11-15 11:55:00,81.86,82.01,81.81,81.99,15740.0,81.86,82.01,81.81,81.99,15740.0
2022-11-15 12:00:00,82.01,82.03,81.71,81.83,45858.0,82.01,82.03,81.71,81.83,45858.0
2022-11-15 12:05:00,81.8,81.94,81.72,81.94,49764.0,81.8,81.94,81.72,81.94,49764.0
2022-11-15 12:10:00,81.95,82.08,81.83,81.83,23292.0,81.95,82.08,81.83,81.83,23292.0
2022-11-15 12:15:00,81.88,81.96,81.84,81.95,37398.0,81.88,81.96,81.84,81.95,37398.0
2022-11-15 12:20:00,81.94,81.97,81.74,81.86,43004.0,81.94,81.97,81.74,81.86,43004.0
2022-11-15 12:25:00,81.87,81.92,81.79,81.82,28182.0,81.87,81.92,81.79,81.82,28182.0
2022-11-15 12:30:00,81.83,81.91,81.77,81.84,39834.0,81.83,81.91,81.77,81.84,39834.0
2022-11-15 12:35:00,81.85,81.93,81.82,81.93,17256.0,81.85,81.93,81.82,81.93,17256.0
2022-11-15 12:40:00,81.91,82.03,81.84,81.9,25636.0,81.91,82.03,81.84,81.9,25636.0
2022-11-15 12:45:00,81.93,82.08,81.88,82.04,44212.0,81.93,82.08,81.88,82.04,44212.0
2022-11-15 12:50:00,82.04,82.08,81.94,82.04,29592.0,82.04,82.08,81.94,82.04,29592.0
2022-11-15 12:55:00,81.97,81.97,81.79,81.85,37572.0,81.97,81.97,81.79,81.85,37572.0
2022-11-15 13:00:00,81.85,81.95,81.83,81.89,63328.0,81.85,81.95,81.83,81.89,63328.0
2022-11-15 13:05:00,81.89,81.91,81.71,81.72,49394.0,81.89,81.91,81.71,81.72,49394.0
2022-11-15 13:10:00,81.72,81.74,81.61,81.7,22154.0,81.72,81.74,81.61,81.7,22154.0
2022-11-15 13:15:00,81.67,81.67,81.42,81.46,86862.0,81.67,81.67,81.42,81.46,86862.0
2022-11-15 13:20:00,81.45,81.5,81.08,81.27,85204.0,81.45,81.5,81.08,81.27,85204.0
2022-11-15 13:25:00,81.3,81.33,80.95,81.2,70746.0,81.3,81.33,80.95,81.2,70746.0
2022-11-15 13:30:00,81.15,81.33,81.07,81.07,39886.0,81.15,81.33,81.07,81.07,39886.0
2022-11-15 13:35:00,81.07,81.26,80.95,81.03,76854.0,81.07,81.26,80.95,81.03,76854.0
2022-11-15 13:40:00,81.05,81.5,80.91,81.36,42570.0,81.05,81.5,80.91,81.36,42570.0
2022-11-15 13:45:00,81.32,81.64,81.27,81.27,67726.0,81.32,81.64,81.27,81.27,67726.0
2022-11-15 13:50:00,81.33,81.52,81.32,81.52,23336.0,81.33,81.52,81.32,81.52,23336.0
2022-11-15 13:55:00,81.47,81.72,81.42,81.57,38190.0,81.47,81.72,81.42,81.57,38190.0
2022-11-15 14:00:00,81.6,81.7,81.32,81.32,32844.0,81.6,81.7,81.32,81.32,32844.0
2022-11-15 14:05:00,81.34,81.78,81.34,81.76,28826.0,81.34,81.78,81.34,81.76,28826.0
2022-11-15 14:10:00,81.73,82.08,81.73,81.81,101948.0,81.73,82.08,81.73,81.81,101948.0
2022-11-15 14:15:00,81.78,81.83,81.63,81.77,83336.0,81.78,81.83,81.63,81.77,83336.0
2022-11-15 14:20:00,81.82,81.92,81.59,81.73,148368.0,81.82,81.92,81.59,81.73,148368.0
2022-11-15 14:25:00,81.7,81.74,81.42,81.49,33362.0,81.7,81.74,81.42,81.49,33362.0
2022-11-15 14:30:00,81.52,81.53,81.27,81.27,24826.0,81.52,81.53,81.27,81.27,24826.0
2022-11-15 14:35:00,81.31,81.44,81.23,81.35,35832.0,81.31,81.44,81.23,81.35,35832.0
2022-11-15 14:40:00,81.36,81.47,81.21,81.28,73664.0,81.36,81.47,81.21,81.28,73664.0
2022-11-15 14:45:00,81.28,81.33,81.05,81.22,95458.0,81.28,81.33,81.05,81.22,95458.0
2022-11-15 14:50:00,81.25,81.37,81.1,81.16,77558.0,81.25,81.37,81.1,81.16,77558.0
2022-11-15 14:55:00,81.15,81.6,81.14,81.46,41254.0,81.15,81.6,81.14,81.46,41254.0
2022-11-15 15:00:00,81.44,81.72,81.42,81.68,33608.0,81.44,81.72,81.42,81.68,33608.0
2022-11-15 15:05:00,81.65,81.66,81.47,81.59,32220.0,81.65,81.66,81.47,81.59,32220.0
2022-11-15 15:10:00,81.6,81.66,81.43,81.5,37856.0,81.6,81.66,81.43,81.5,37856.0
2022-11-15 15:15:00,81.5,81.67,81.47,81.67,23984.0,81.5,81.67,81.47,81.67,23984.0
2022-11-15 15:20:00,81.66,81.75,81.6,81.72,43170.0,81.66,81.75,81.6,81.72,43170.0
2022-11-15 15:25:00,81.73,81.74,81.64,81.67,34220.0,81.73,81.74,81.64,81.67,34220.0
2022-11-15 15:30:00,81.67,81.69,81.33,81.33,37784.0,81.67,81.69,81.33,81.33,37784.0
2022-11-15 15:35:00,81.33,81.52,81.33,81.51,60722.0,81.33,81.52,81.33,81.51,60722.0
2022-11-15 15:40:00,81.49,81.5,81.28,81.33,62754.0,81.49,81.5,81.28,81.33,62754.0
2022-11-15 15:45:00,81.3,81.31,81.11,81.2,80416.0,81.3,81.31,81.11,81.2,80416.0
2022-11-15 15:50:00,81.19,81.19,80.93,80.95,146102.0,81.19,81.19,80.93,80.95,146102.0
2022-11-15 15:55:00,80.94,81.24,80.92,81.21,466444.0,80.94,81.24,80.92,81.21,466444.0
2022-11-16 09:30:00,80.19,80.3,79.33,79.75,426906.0,80.19,80.3,79.33,79.75,426906.0
2022-11-16 09:35:00,79.72,79.87,79.32,79.85,94798.0,79.72,79.87,79.32,79.85,94798.0
2022-11-16 09:40:00,79.81,79.81,79.31,79.35,53516.0,79.81,79.81,79.31,79.35,53516.0
2022-11-16 09:45:00,79.38,79.54,79.02,79.07,86212.0,79.38,79.54,79.02,79.07,86212.0
2022-11-16 09:50:00,79.06,79.47,78.93,79.32,129854.0,79.06,79.47,78.93,79.32,129854.0
2022-11-16 09:55:00,79.41,79.54,79.25,79.28,67348.0,79.41,79.54,79.25,79.28,67348.0
2022-11-16 10:00:00,79.3,79.6,79.27,79.54,62002.0,79.3,79.6,79.27,79.54,62002.0
2022-11-16 10:05:00,79.58,79.6,79.22,79.27,65338.0,79.58,79.6,79.22,79.27,65338.0
2022-11-16 10:10:00,79.27,79.6,79.24,79.33,79246.0,79.27,79.6,79.24,79.33,79246.0
2022-11-16 10:15:00,79.28,79.32,79.1,79.1,126480.0,79.28,79.32,79.1,79.1,126480.0
2022-11-16 10:20:00,79.11,79.16,78.89,78.9,108676.0,79.11,79.16,78.89,78.9,108676.0
2022-11-16 10:25:00,78.89,78.89,78.7,78.76,97350.0,78.89,78.89,78.7,78.76,97350.0
2022-11-16 10:30:00,78.76,78.85,78.7,78.72,82658.0,78.76,78.85,78.7,78.72,82658.0
2022-11-16 10:35:00,78.71,78.72,78.3,78.4,77020.0,78.71,78.72,78.3,78.4,77020.0
2022-11-16 10:40:00,78.4,78.51,78.32,78.47,90728.0,78.4,78.51,78.32,78.47,90728.0
2022-11-16 10:45:00,78.47,78.64,78.21,78.25,62238.0,78.47,78.64,78.21,78.25,62238.0
2022-11-16 10:50:00,78.24,78.24,78.06,78.1,54628.0,78.24,78.24,78.06,78.1,54628.0
2022-11-16 10:55:00,78.11,78.17,78.03,78.07,93162.0,78.11,78.17,78.03,78.07,93162.0
2022-11-16 11:00:00,78.06,78.15,77.94,78.11,160064.0,78.06,78.15,77.94,78.11,160064.0
2022-11-16 11:05:00,78.09,78.44,78.04,78.44,120502.0,78.09,78.44,78.04,78.44,120502.0
2022-11-16 11:10:00,78.46,78.73,78.42,78.66,32996.0,78.46,78.73,78.42,78.66,32996.0
2022-11-16 11:15:00,78.66,78.69,78.47,78.61,22738.0,78.66,78.69,78.47,78.61,22738.0
2022-11-16 11:20:00,78.61,78.97,78.58,78.95,31942.0,78.61,78.97,78.58,78.95,31942.0
2022-11-16 11:25:00,78.94,79.25,78.91,79.1,66004.0,78.94,79.25,78.91,79.1,66004.0
2022-11-16 11:30:00,79.13,79.15,78.95,79.1,33752.0,79.13,79.15,78.95,79.1,33752.0
2022-11-16 11:35:00,79.1,79.1,78.82,78.89,28370.0,79.1,79.1,78.82,78.89,28370.0
2022-11-16 11:40:00,78.98,79.0,78.89,78.89,25434.0,78.98,79.0,78.89,78.89,25434.0
2022-11-16 11:45:00,78.94,79.32,78.91,79.23,31454.0,78.94,79.32,78.91,79.23,31454.0
2022-11-16 11:50:00,79.2,79.2,79.02,79.09,34180.0,79.2,79.2,79.02,79.09,34180.0
2022-11-16 11:55:00,79.11,79.22,78.97,78.98,16962.0,79.11,79.22,78.97,78.98,16962.0
2022-11-16 12:00:00,78.98,79.11,78.95,78.97,26914.0,78.98,79.11,78.95,78.97,26914.0
2022-11-16 12:05:00,78.98,79.01,78.72,78.85,50224.0,78.98,79.01,78.72,78.85,50224.0
2022-11-16 12:10:00,78.85,78.94,78.77,78.91,46144.0,78.85,78.94,78.77,78.91,46144.0
2022-11-16 12:15:00,78.89,78.92,78.75,78.76,31894.0,78.89,78.92,78.75,78.76,31894.0
2022-11-16 12:20:00,78.76,78.92,78.74,78.86,59054.0,78.76,78.92,78.74,78.86,59054.0
2022-11-16 12:25:00,78.8,78.85,78.61,78.82,44602.0,78.8,78.85,78.61,78.82,44602.0
2022-11-16 12:30:00,78.82,79.14,78.82,78.99,68112.0,78.82,79.14,78.82,78.99,68112.0
2022-11-16 12:35:00,79.01,79.08,78.94,78.95,8166.0,79.01,79.08,78.94,78.95,8166.0
2022-11-16 12:40:00,78.92,79.33,78.86,79.3,31872.0,78.92,79.33,78.86,79.3,31872.0
2022-11-16 12:45:00,79.3,79.42,79.25,79.36,27322.0,79.3,79.42,79.25,79.36,27322.0
2022-11-16 12:50:00,79.32,79.43,79.17,79.22,27178.0,79.32,79.43,79.17,79.22,27178.0
2022-11-16 12:55:00,79.2,79.25,79.01,79.02,245434.0,79.2,79.25,79.01,79.02,245434.0
2022-11-16 13:00:00,79.02,79.08,78.85,78.95,41938.0,79.02,79.08,78.85,78.95,41938.0
2022-11-16 13:05:00,78.92,79.03,78.92,78.92,24750.0,78.92,79.03,78.92,78.92,24750.0
2022-11-16 13:10:00,78.96,79.11,78.94,79.06,30908.0,78.96,79.11,78.94,79.06,30908.0
2022-11-16 13:15:00,79.07,79.17,78.98,79.0,25764.0,79.07,79.17,78.98,79.0,25764.0
2022-11-16 13:20:00,78.98,79.2,78.96,79.13,18466.0,78.98,79.2,78.96,79.13,18466.0
2022-11-16 13:25:00,79.16,79.48,79.11,79.32,17628.0,79.16,79.48,79.11,79.32,17628.0
2022-11-16 13:30:00,79.34,79.41,79.11,79.14,46632.0,79.34,79.41,79.11,79.14,46632.0
2022-11-16 13:35:00,79.16,79.3,79.14,79.3,12692.0,79.16,79.3,79.14,79.3,12692.0
2022-11-16 13:40:00,79.27,79.38,79.25,79.33,15838.0,79.27,79.38,79.25,79.33,15838.0
2022-11-16 13:45:00,79.33,79.44,79.26,79.28,29310.0,79.33,79.44,79.26,79.28,29310.0
2022-11-16 13:50:00,79.27,79.39,79.2,79.36,29896.0,79.27,79.39,79.2,79.36,29896.0
2022-11-16 13:55:00,79.33,79.36,79.13,79.27,45222.0,79.33,79.36,79.13,79.27,45222.0
2022-11-16 14:00:00,79.25,79.37,79.21,79.37,24576.0,79.25,79.37,79.21,79.37,24576.0
2022-11-16 14:05:00,79.37,79.42,79.29,79.39,38754.0,79.37,79.42,79.29,79.39,38754.0
2022-11-16 14:10:00,79.38,79.43,79.2,79.24,67254.0,79.38,79.43,79.2,79.24,67254.0
2022-11-16 14:15:00,79.26,79.28,79.08,79.16,22156.0,79.26,79.28,79.08,79.16,22156.0
2022-11-16 14:20:00,79.19,79.3,79.16,79.19,42618.0,79.19,79.3,79.16,79.19,42618.0
2022-11-16 14:25:00,79.21,79.28,79.1,79.1,35498.0,79.21,79.28,79.1,79.1,35498.0
2022-11-16 14:30:00,79.09,79.09,78.85,78.88,27460.0,79.09,79.09,78.85,78.88,27460.0
2022-11-16 14:35:00,78.9,79.07,78.8,78.96,17572.0,78.9,79.07,78.8,78.96,17572.0
2022-11-16 14:40:00,78.94,78.95,78.77,78.79,22948.0,78.94,78.95,78.77,78.79,22948.0
2022-11-16 14:45:00,78.82,78.91,78.79,78.82,29960.0,78.82,78.91,78.79,78.82,29960.0
2022-11-16 14:50:00,78.83,78.97,78.83,78.88,30898.0,78.83,78.97,78.83,78.88,30898.0
2022-11-16 14:55:00,78.89,79.99,78.89,79.54,229468.0,78.89,79.99,78.89,79.54,229468.0
2022-11-16 15:00:00,79.55,79.55,79.16,79.22,39212.0,79.55,79.55,79.16,79.22,39212.0
2022-11-16 15:05:00,79.18,79.28,78.92,78.92,48052.0,79.18,79.28,78.92,78.92,48052.0
2022-11-16 15:10:00,78.97,79.03,78.88,78.99,96514.0,78.97,79.03,78.88,78.99,96514.0
2022-11-16 15:15:00,78.99,79.16,78.94,78.99,78688.0,78.99,79.16,78.94,78.99,78688.0
2022-11-16 15:20:00,78.98,79.1,78.92,79.09,160964.0,78.98,79.1,78.92,79.09,160964.0
2022-11-16 15:25:00,79.1,79.2,79.06,79.11,96574.0,79.1,79.2,79.06,79.11,96574.0
2022-11-16 15:30:00,79.13,79.47,79.13,79.41,99486.0,79.13,79.47,79.13,79.41,99486.0
2022-11-16 15:35:00,79.44,79.51,79.31,79.41,175776.0,79.44,79.51,79.31,79.41,175776.0
2022-11-16 15:40:00,79.41,79.44,79.24,79.29,130564.0,79.41,79.44,79.24,79.29,130564.0
2022-11-16 15:45:00,79.29,79.47,79.28,79.46,151716.0,79.29,79.47,79.28,79.46,151716.0
2022-11-16 15:50:00,79.45,79.67,79.43,79.54,250970.0,79.45,79.67,79.43,79.54,250970.0
2022-11-16 15:55:00,79.53,79.59,79.39,79.55,438090.0,79.53,79.59,79.39,79.55,438090.0
2022-11-17 09:30:00,78.0,78.0,75.75,77.07,351870.0,78.0,78.0,75.75,77.07,351870.0
2022-11-17 09:35:00,77.1,77.15,76.16,76.16,284978.0,77.1,77.15,76.16,76.16,284978.0
2022-11-17 09:40:00,76.32,77.8,76.0,77.75,257154.0,76.32,77.8,76.0,77.75,257154.0
2022-11-17 09:45:00,77.86,78.0,77.27,77.27,140442.0,77.86,78.0,77.27,77.27,140442.0
2022-11-17 09:50:00,77.31,77.69,77.27,77.4,87998.0,77.31,77.69,77.27,77.4,87998.0
2022-11-17 09:55:00,77.4,77.48,77.07,77.12,120250.0,77.4,77.48,77.07,77.12,120250.0
2022-11-17 10:00:00,77.06,77.39,76.9,77.33,114884.0,77.06,77.39,76.9,77.33,114884.0
2022-11-17 10:05:00,77.38,77.67,77.01,77.51,130600.0,77.38,77.67,77.01,77.51,130600.0
2022-11-17 10:10:00,77.49,77.61,77.27,77.43,44194.0,77.49,77.61,77.27,77.43,44194.0
2022-11-17 10:15:00,77.43,77.92,77.39,77.92,136906.0,77.43,77.92,77.39,77.92,136906.0
2022-11-17 10:20:00,77.94,78.0,77.68,77.95,69460.0,77.94,78.0,77.68,77.95,69460.0
2022-11-17 10:25:00,77.96,78.08,77.69,77.87,118920.0,77.96,78.08,77.69,77.87,118920.0
2022-11-17 10:30:00,77.91,77.93,77.28,77.29,109168.0,77.91,77.93,77.28,77.29,109168.0
2022-11-17 10:35:00,77.3,77.75,77.3,77.52,161024.0,77.3,77.75,77.3,77.52,161024.0
2022-11-17 10:40:00,77.47,77.75,77.45,77.7,74064.0,77.47,77.75,77.45,77.7,74064.0
2022-11-17 10:45:00,77.67,77.67,77.23,77.32,93316.0,77.67,77.67,77.23,77.32,93316.0
2022-11-17 10:50:00,77.29,77.45,77.25,77.38,31850.0,77.29,77.45,77.25,77.38,31850.0
2022-11-17 10:55:00,77.39,77.39,77.17,77.21,68426.0,77.39,77.39,77.17,77.21,68426.0
2022-11-17 11:00:00,77.19,77.34,77.13,77.26,84702.0,77.19,77.34,77.13,77.26,84702.0
2022-11-17 11:05:00,77.26,77.48,77.2,77.21,49170.0,77.26,77.48,77.2,77.21,49170.0
2022-11-17 11:10:00,77.2,77.34,77.18,77.34,61156.0,77.2,77.34,77.18,77.34,61156.0
2022-11-17 11:15:00,77.35,77.7,77.35,77.66,65772.0,77.35,77.7,77.35,77.66,65772.0
2022-11-17 11:20:00,77.66,77.77,77.6,77.68,34692.0,77.66,77.77,77.6,77.68,34692.0
2022-11-17 11:25:00,77.67,77.94,77.67,77.82,55462.0,77.67,77.94,77.67,77.82,55462.0
2022-11-17 11:30:00,77.79,77.85,77.66,77.7,93660.0,77.79,77.85,77.66,77.7,93660.0
2022-11-17 11:35:00,77.7,77.72,77.57,77.64,50588.0,77.7,77.72,77.57,77.64,50588.0
2022-11-17 11:40:00,77.61,77.78,77.51,77.54,64032.0,77.61,77.78,77.51,77.54,64032.0
2022-11-17 11:45:00,77.54,77.58,77.01,77.04,107294.0,77.54,77.58,77.01,77.04,107294.0
2022-11-17 11:50:00,77.05,77.26,77.03,77.24,60774.0,77.05,77.26,77.03,77.24,60774.0
2022-11-17 11:55:00,77.29,77.58,77.25,77.5,124146.0,77.29,77.58,77.25,77.5,124146.0
2022-11-17 12:00:00,77.5,78.12,77.48,78.08,91392.0,77.5,78.12,77.48,78.08,91392.0
2022-11-17 12:05:00,78.1,78.29,77.91,77.95,87764.0,78.1,78.29,77.91,77.95,87764.0
2022-11-17 12:10:00,77.99,78.15,77.89,78.1,42332.0,77.99,78.15,77.89,78.1,42332.0
2022-11-17 12:15:00,78.11,78.11,77.84,77.96,69634.0,78.11,78.11,77.84,77.96,69634.0
2022-11-17 12:20:00,77.96,78.02,77.65,77.67,37608.0,77.96,78.02,77.65,77.67,37608.0
2022-11-17 12:25:00,77.65,77.74,77.61,77.67,47386.0,77.65,77.74,77.61,77.67,47386.0
2022-11-17 12:30:00,77.67,77.69,77.38,77.38,53150.0,77.67,77.69,77.38,77.38,53150.0
2022-11-17 12:35:00,77.36,77.53,77.36,77.52,47594.0,77.36,77.53,77.36,77.52,47594.0
2022-11-17 12:40:00,77.55,77.72,77.55,77.65,40872.0,77.55,77.72,77.55,77.65,40872.0
2022-11-17 12:45:00,77.64,77.75,77.57,77.74,62732.0,77.64,77.75,77.57,77.74,62732.0
2022-11-17 12:50:00,77.78,77.92,77.66,77.69,53416.0,77.78,77.92,77.66,77.69,53416.0
2022-11-17 12:55:00,77.69,78.02,77.68,77.92,87568.0,77.69,78.02,77.68,77.92,87568.0
2022-11-17 13:00:00,77.97,78.2,77.95,78.14,40570.0,77.97,78.2,77.95,78.14,40570.0
2022-11-17 13:05:00,78.12,78.13,77.95,77.97,76782.0,78.12,78.13,77.95,77.97,76782.0
2022-11-17 13:10:00,77.95,78.15,77.92,78.01,25196.0,77.95,78.15,77.92,78.01,25196.0
2022-11-17 13:15:00,78.03,78.44,78.03,78.44,46734.0,78.03,78.44,78.03,78.44,46734.0
2022-11-17 13:20:00,78.41,78.47,78.21,78.4,54694.0,78.41,78.47,78.21,78.4,54694.0
2022-11-17 13:25:00,78.41,78.45,78.25,78.26,52698.0,78.41,78.45,78.25,78.26,52698.0
2022-11-17 13:30:00,78.25,78.47,78.23,78.41,44724.0,78.25,78.47,78.23,78.41,44724.0
2022-11-17 13:35:00,78.42,78.76,78.42,78.71,105568.0,78.42,78.76,78.42,78.71,105568.0
2022-11-17 13:40:00,78.73,78.74,78.44,78.5,47256.0,78.73,78.74,78.44,78.5,47256.0
2022-11-17 13:45:00,78.51,78.54,78.32,78.32,54854.0,78.51,78.54,78.32,78.32,54854.0
2022-11-17 13:50:00,78.32,78.41,78.22,78.28,45972.0,78.32,78.41,78.22,78.28,45972.0
2022-11-17 13:55:00,78.26,78.36,78.23,78.31,95080.0,78.26,78.36,78.23,78.31,95080.0
2022-11-17 14:00:00,78.28,78.36,78.17,78.2,51570.0,78.28,78.36,78.17,78.2,51570.0
2022-11-17 14:05:00,78.17,78.22,77.92,77.94,54032.0,78.17,78.22,77.92,77.94,54032.0
2022-11-17 14:10:00,77.96,77.96,77.69,77.7,47982.0,77.96,77.96,77.69,77.7,47982.0
2022-11-17 14:15:00,77.72,77.82,77.67,77.82,43758.0,77.72,77.82,77.67,77.82,43758.0
2022-11-17 14:20:00,77.81,77.99,77.73,77.95,92118.0,77.81,77.99,77.73,77.95,92118.0
2022-11-17 14:25:00,77.95,78.15,77.77,78.08,212526.0,77.95,78.15,77.77,78.08,212526.0
2022-11-17 14:30:00,78.08,78.26,78.06,78.1,71852.0,78.08,78.26,78.06,78.1,71852.0
2022-11-17 14:35:00,78.1,78.13,77.78,77.95,81362.0,78.1,78.13,77.78,77.95,81362.0
2022-11-17 14:40:00,77.92,78.16,77.92,78.14,61196.0,77.92,78.16,77.92,78.14,61196.0
2022-11-17 14:45:00,78.13,78.46,78.07,78.41,56140.0,78.13,78.46,78.07,78.41,56140.0
2022-11-17 14:50:00,78.39,78.39,78.25,78.33,32568.0,78.39,78.39,78.25,78.33,32568.0
2022-11-17 14:55:00,78.31,78.38,78.26,78.33,38484.0,78.31,78.38,78.26,78.33,38484.0
2022-11-17 15:00:00,78.32,78.33,78.02,78.03,61330.0,78.32,78.33,78.02,78.03,61330.0
2022-11-17 15:05:00,78.07,78.18,77.9,77.96,88744.0,78.07,78.18,77.9,77.96,88744.0
2022-11-17 15:10:00,77.96,78.01,77.88,77.89,83588.0,77.96,78.01,77.88,77.89,83588.0
2022-11-17 15:15:00,77.89,77.99,77.88,77.94,53968.0,77.89,77.99,77.88,77.94,53968.0
2022-11-17 15:20:00,77.94,78.02,77.88,77.92,93766.0,77.94,78.02,77.88,77.92,93766.0
2022-11-17 15:25:00,77.92,78.02,77.86,77.94,121094.0,77.92,78.02,77.86,77.94,121094.0
2022-11-17 15:30:00,77.96,78.04,77.88,78.0,136332.0,77.96,78.04,77.88,78.0,136332.0
2022-11-17 15:35:00,78.0,78.09,77.95,78.07,158130.0,78.0,78.09,77.95,78.07,158130.0
2022-11-17 15:40:00,78.07,78.32,78.07,78.31,192682.0,78.07,78.32,78.07,78.31,192682.0
2022-11-17 15:45:00,78.31,78.48,78.23,78.45,204010.0,78.31,78.48,78.23,78.45,204010.0
2022-11-17 15:50:00,78.43,78.54,78.27,78.45,373032.0,78.43,78.54,78.27,78.45,373032.0
2022-11-17 15:55:00,78.44,78.45,78.23,78.31,838048.0,78.44,78.45,78.23,78.31,838048.0
2022-11-18 09:30:00,85.64,86.24,84.16,85.8,1557918.0,85.64,86.24,84.16,85.8,1557918.0
2022-11-18 09:35:00,85.83,86.5,84.88,84.97,1201442.0,85.83,86.5,84.88,84.97,1201442.0
2022-11-18 09:40:00,85.0,85.67,84.2,85.38,846696.0,85.0,85.67,84.2,85.38,846696.0
2022-11-18 09:45:00,85.44,85.83,85.23,85.36,439110.0,85.44,85.83,85.23,85.36,439110.0
2022-11-18 09:50:00,85.41,85.91,85.36,85.63,479788.0,85.41,85.91,85.36,85.63,479788.0
2022-11-18 09:55:00,85.63,86.1,85.56,85.87,596896.0,85.63,86.1,85.56,85.87,596896.0
2022-11-18 10:00:00,85.87,86.08,85.13,85.49,543156.0,85.87,86.08,85.13,85.49,543156.0
2022-11-18 10:05:00,85.41,85.74,85.06,85.1,322034.0,85.41,85.74,85.06,85.1,322034.0
2022-11-18 10:10:00,85.1,85.24,84.7,84.78,368126.0,85.1,85.24,84.7,84.78,368126.0
2022-11-18 10:15:00,84.83,84.83,84.5,84.67,325870.0,84.83,84.83,84.5,84.67,325870.0
2022-11-18 10:20:00,84.71,85.17,84.66,84.92,231146.0,84.71,85.17,84.66,84.92,231146.0
2022-11-18 10:25:00,84.9,84.92,84.27,84.54,297442.0,84.9,84.92,84.27,84.54,297442.0
2022-11-18 10:30:00,84.57,84.81,84.48,84.67,153898.0,84.57,84.81,84.48,84.67,153898.0
2022-11-18 10:35:00,84.64,84.88,84.61,84.64,138976.0,84.64,84.88,84.61,84.64,138976.0
2022-11-18 10:40:00,84.69,84.95,84.51,84.7,134560.0,84.69,84.95,84.51,84.7,134560.0
2022-11-18 10:45:00,84.75,84.92,84.5,84.83,95272.0,84.75,84.92,84.5,84.83,95272.0
2022-11-18 10:50:00,84.88,85.0,84.56,84.74,162096.0,84.88,85.0,84.56,84.74,162096.0
2022-11-18 10:55:00,84.74,84.79,84.3,84.4,216430.0,84.74,84.79,84.3,84.4,216430.0
2022-11-18 11:00:00,84.37,84.59,84.03,84.55,479900.0,84.37,84.59,84.03,84.55,479900.0
2022-11-18 11:05:00,84.55,84.9,84.55,84.85,311038.0,84.55,84.9,84.55,84.85,311038.0
2022-11-18 11:10:00,84.83,85.17,84.78,85.09,294684.0,84.83,85.17,84.78,85.09,294684.0
2022-11-18 11:15:00,85.05,85.19,84.84,85.09,160558.0,85.05,85.19,84.84,85.09,160558.0
2022-11-18 11:20:00,85.12,85.12,84.9,85.04,86040.0,85.12,85.12,84.9,85.04,86040.0
2022-11-18 11:25:00,84.94,85.19,84.8,85.13,143844.0,84.94,85.19,84.8,85.13,143844.0
2022-11-18 11:30:00,85.1,85.42,85.06,85.38,169008.0,85.1,85.42,85.06,85.38,169008.0
2022-11-18 11:35:00,85.39,85.55,84.92,84.96,269978.0,85.39,85.55,84.92,84.96,269978.0
2022-11-18 11:40:00,84.96,85.24,84.92,85.16,152354.0,84.96,85.24,84.92,85.16,152354.0
2022-11-18 11:45:00,85.16,85.36,85.04,85.07,103478.0,85.16,85.36,85.04,85.07,103478.0
2022-11-18 11:50:00,85.09,85.22,85.01,85.17,103542.0,85.09,85.22,85.01,85.17,103542.0
2022-11-18 11:55:00,85.17,85.32,85.02,85.24,109888.0,85.17,85.32,85.02,85.24,109888.0
2022-11-18 12:00:00,85.27,85.39,85.18,85.36,118096.0,85.27,85.39,85.18,85.36,118096.0
2022-11-18 12:05:00,85.34,85.37,85.02,85.22,104408.0,85.34,85.37,85.02,85.22,104408.0
2022-11-18 12:10:00,85.2,85.26,84.9,85.01,147126.0,85.2,85.26,84.9,85.01,147126.0
2022-11-18 12:15:00,85.01,85.03,84.44,84.51,274320.0,85.01,85.03,84.44,84.51,274320.0
2022-11-18 12:20:00,84.48,84.72,84.46,84.53,259656.0,84.48,84.72,84.46,84.53,259656.0
2022-11-18 12:25:00,84.53,85.0,84.47,84.96,179398.0,84.53,85.0,84.47,84.96,179398.0
2022-11-18 12:30:00,84.94,85.25,84.93,85.2,136282.0,84.94,85.25,84.93,85.2,136282.0
2022-11-18 12:35:00,85.2,85.35,85.0,85.1,134118.0,85.2,85.35,85.0,85.1,134118.0
2022-11-18 12:40:00,85.1,85.11,84.75,84.78,79916.0,85.1,85.11,84.75,84.78,79916.0
2022-11-18 12:45:00,84.76,84.81,84.48,84.53,122296.0,84.76,84.81,84.48,84.53,122296.0
2022-11-18 12:50:00,84.55,84.61,84.05,84.11,197872.0,84.55,84.61,84.05,84.11,197872.0
2022-11-18 12:55:00,84.08,84.41,83.96,84.39,173540.0,84.08,84.41,83.96,84.39,173540.0
2022-11-18 13:00:00,84.37,84.5,84.26,84.33,85216.0,84.37,84.5,84.26,84.33,85216.0
2022-11-18 13:05:00,84.32,84.42,84.28,84.38,90758.0,84.32,84.42,84.28,84.38,90758.0
2022-11-18 13:10:00,84.36,84.36,84.27,84.31,108410.0,84.36,84.36,84.27,84.31,108410.0
2022-11-18 13:15:00,84.3,84.4,84.26,84.4,111340.0,84.3,84.4,84.26,84.4,111340.0
2022-11-18 13:20:00,84.39,84.47,84.28,84.41,92964.0,84.39,84.47,84.28,84.41,92964.0
2022-11-18 13:25:00,84.41,84.52,84.3,84.5,57232.0,84.41,84.52,84.3,84.5,57232.0
2022-11-18 13:30:00,84.46,84.56,84.26,84.46,81956.0,84.46,84.56,84.26,84.46,81956.0
2022-11-18 13:35:00,84.42,84.45,84.28,84.4,94708.0,84.42,84.45,84.28,84.4,94708.0
2022-11-18 13:40:00,84.38,84.42,84.23,84.3,187410.0,84.38,84.42,84.23,84.3,187410.0
2022-11-18 13:45:00,84.27,84.36,84.08,84.2,253700.0,84.27,84.36,84.08,84.2,253700.0
2022-11-18 13:50:00,84.2,84.32,83.75,83.9,230498.0,84.2,84.32,83.75,83.9,230498.0
2022-11-18 13:55:00,83.85,83.89,83.55,83.66,213270.0,83.85,83.89,83.55,83.66,213270.0
2022-11-18 14:00:00,83.67,83.89,83.63,83.71,118660.0,83.67,83.89,83.63,83.71,118660.0
2022-11-18 14:05:00,83.69,83.75,83.26,83.26,161322.0,83.69,83.75,83.26,83.26,161322.0
2022-11-18 14:10:00,83.28,83.45,83.04,83.37,238440.0,83.28,83.45,83.04,83.37,238440.0
2022-11-18 14:15:00,83.39,83.66,83.35,83.54,97832.0,83.39,83.66,83.35,83.54,97832.0
2022-11-18 14:20:00,83.53,83.67,83.5,83.58,104838.0,83.53,83.67,83.5,83.58,104838.0
2022-11-18 14:25:00,83.58,83.61,83.11,83.27,127584.0,83.58,83.61,83.11,83.27,127584.0
2022-11-18 14:30:00,83.22,83.5,83.07,83.38,193858.0,83.22,83.5,83.07,83.38,193858.0
2022-11-18 14:35:00,83.39,83.6,83.31,83.5,123574.0,83.39,83.6,83.31,83.5,123574.0
2022-11-18 14:40:00,83.48,83.53,83.31,83.35,250812.0,83.48,83.53,83.31,83.35,250812.0
2022-11-18 14:45:00,83.34,83.55,83.16,83.46,137906.0,83.34,83.55,83.16,83.46,137906.0
2022-11-18 14:50:00,83.5,83.67,83.3,83.63,125108.0,83.5,83.67,83.3,83.63,125108.0
2022-11-18 14:55:00,83.67,83.78,83.46,83.56,198262.0,83.67,83.78,83.46,83.56,198262.0
2022-11-18 15:00:00,83.57,83.9,83.56,83.78,163082.0,83.57,83.9,83.56,83.78,163082.0
2022-11-18 15:05:00,83.8,83.94,83.79,83.83,105392.0,83.8,83.94,83.79,83.83,105392.0
2022-11-18 15:10:00,83.83,83.99,83.61,83.95,196354.0,83.83,83.99,83.61,83.95,196354.0
2022-11-18 15:15:00,83.88,83.95,83.76,83.85,92128.0,83.88,83.95,83.76,83.85,92128.0
2022-11-18 15:20:00,83.85,83.94,83.77,83.91,102254.0,83.85,83.94,83.77,83.91,102254.0
2022-11-18 15:25:00,83.91,84.0,83.89,83.97,114296.0,83.91,84.0,83.89,83.97,114296.0
2022-11-18 15:30:00,83.98,83.99,83.67,83.67,136134.0,83.98,83.99,83.67,83.67,136134.0
2022-11-18 15:35:00,83.67,83.89,83.58,83.88,193662.0,83.67,83.89,83.58,83.88,193662.0
2022-11-18 15:40:00,83.88,83.91,83.64,83.69,164362.0,83.88,83.91,83.64,83.69,164362.0
2022-11-18 15:45:00,83.69,83.8,83.58,83.76,179948.0,83.69,83.8,83.58,83.76,179948.0
2022-11-18 15:50:00,83.76,83.83,83.39,83.49,491202.0,83.76,83.83,83.39,83.49,491202.0
2022-11-18 15:55:00,83.48,83.77,83.47,83.75,674202.0,83.48,83.77,83.47,83.75,674202.0
2022-11-21 09:30:00,83.38,83.38,82.54,82.82,255750.0,83.38,83.38,82.54,82.82,255750.0
2022-11-21 09:35:00,82.76,83.76,82.72,83.67,152394.0,82.76,83.76,82.72,83.67,152394.0
2022-11-21 09:40:00,83.66,83.8,83.25,83.35,87542.0,83.66,83.8,83.25,83.35,87542.0
2022-11-21 09:45:00,83.34,83.82,83.24,83.54,121578.0,83.34,83.82,83.24,83.54,121578.0
2022-11-21 09:50:00,83.58,84.23,83.55,84.13,108512.0,83.58,84.23,83.55,84.13,108512.0
2022-11-21 09:55:00,84.11,84.48,83.96,84.36,146754.0,84.11,84.48,83.96,84.36,146754.0
2022-11-21 10:00:00,84.36,84.67,84.07,84.23,105310.0,84.36,84.67,84.07,84.23,105310.0
2022-11-21 10:05:00,84.21,84.63,84.14,84.61,110084.0,84.21,84.63,84.14,84.61,110084.0
2022-11-21 10:10:00,84.64,85.42,84.63,85.23,252146.0,84.64,85.42,84.63,85.23,252146.0
2022-11-21 10:15:00,85.19,85.74,85.14,85.7,241910.0,85.19,85.74,85.14,85.7,241910.0
2022-11-21 10:20:00,85.68,85.69,85.14,85.58,118772.0,85.68,85.69,85.14,85.58,118772.0
2022-11-21 10:25:00,85.56,85.6,85.25,85.36,110558.0,85.56,85.6,85.25,85.36,110558.0
2022-11-21 10:30:00,85.36,85.63,85.32,85.4,176316.0,85.36,85.63,85.32,85.4,176316.0
2022-11-21 10:35:00,85.42,85.94,85.38,85.86,210062.0,85.42,85.94,85.38,85.86,210062.0
2022-11-21 10:40:00,85.88,85.98,85.73,85.83,198478.0,85.88,85.98,85.73,85.83,198478.0
2022-11-21 10:45:00,85.88,85.89,85.42,85.58,141414.0,85.88,85.89,85.42,85.58,141414.0
2022-11-21 10:50:00,85.56,86.1,85.56,85.98,150014.0,85.56,86.1,85.56,85.98,150014.0
2022-11-21 10:55:00,86.07,86.35,86.0,86.27,142956.0,86.07,86.35,86.0,86.27,142956.0
2022-11-21 11:00:00,86.25,86.34,85.87,85.9,94656.0,86.25,86.34,85.87,85.9,94656.0
2022-11-21 11:05:00,85.91,86.28,85.9,86.19,98308.0,85.91,86.28,85.9,86.19,98308.0
2022-11-21 11:10:00,86.15,86.58,86.09,86.57,131480.0,86.15,86.58,86.09,86.57,131480.0
2022-11-21 11:15:00,86.57,86.73,86.53,86.63,111566.0,86.57,86.73,86.53,86.63,111566.0
2022-11-21 11:20:00,86.61,86.74,86.5,86.61,127434.0,86.61,86.74,86.5,86.61,127434.0
2022-11-21 11:25:00,86.64,86.79,86.54,86.6,88860.0,86.64,86.79,86.54,86.6,88860.0
2022-11-21 11:30:00,86.6,86.61,85.96,86.1,143626.0,86.6,86.61,85.96,86.1,143626.0
2022-11-21 11:35:00,86.1,86.29,86.02,86.02,145366.0,86.1,86.29,86.02,86.02,145366.0
2022-11-21 11:40:00,86.03,86.06,85.94,85.99,91614.0,86.03,86.06,85.94,85.99,91614.0
2022-11-21 11:45:00,85.97,86.25,85.96,86.1,73578.0,85.97,86.25,85.96,86.1,73578.0
2022-11-21 11:50:00,86.11,86.24,86.08,86.14,40564.0,86.11,86.24,86.08,86.14,40564.0
2022-11-21 11:55:00,86.15,86.16,85.66,85.81,95694.0,86.15,86.16,85.66,85.81,95694.0
2022-11-21 12:00:00,85.82,86.09,85.82,86.01,59804.0,85.82,86.09,85.82,86.01,59804.0
2022-11-21 12:05:00,86.01,86.17,85.92,85.92,22542.0,86.01,86.17,85.92,85.92,22542.0
2022-11-21 12:10:00,85.92,86.1,85.91,85.99,37124.0,85.92,86.1,85.91,85.99,37124.0
2022-11-21 12:15:00,86.0,86.08,85.91,85.95,68842.0,86.0,86.08,85.91,85.95,68842.0
2022-11-21 12:20:00,85.94,86.0,85.82,85.89,50662.0,85.94,86.0,85.82,85.89,50662.0
2022-11-21 12:25:00,85.89,85.98,85.67,85.8,64220.0,85.89,85.98,85.67,85.8,64220.0
2022-11-21 12:30:00,85.78,86.0,85.72,85.94,82424.0,85.78,86.0,85.72,85.94,82424.0
2022-11-21 12:35:00,85.97,86.03,85.85,86.01,45898.0,85.97,86.03,85.85,86.01,45898.0
2022-11-21 12:40:00,86.0,86.04,85.86,85.98,50546.0,86.0,86.04,85.86,85.98,50546.0
2022-11-21 12:45:00,86.0,86.12,85.92,85.97,55106.0,86.0,86.12,85.92,85.97,55106.0
2022-11-21 12:50:00,85.98,85.98,85.72,85.73,49304.0,85.98,85.98,85.72,85.73,49304.0
2022-11-21 12:55:00,85.74,85.79,85.42,85.45,81512.0,85.74,85.79,85.42,85.45,81512.0
2022-11-21 13:00:00,85.45,85.59,85.35,85.57,66818.0,85.45,85.59,85.35,85.57,66818.0
2022-11-21 13:05:00,85.57,85.69,85.57,85.6,47600.0,85.57,85.69,85.57,85.6,47600.0
2022-11-21 13:10:00,85.61,85.92,85.53,85.89,45368.0,85.61,85.92,85.53,85.89,45368.0
2022-11-21 13:15:00,85.89,85.92,85.79,85.88,26370.0,85.89,85.92,85.79,85.88,26370.0
2022-11-21 13:20:00,85.84,85.92,85.76,85.92,38314.0,85.84,85.92,85.76,85.92,38314.0
2022-11-21 13:25:00,85.91,85.98,85.82,85.86,54500.0,85.91,85.98,85.82,85.86,54500.0
2022-11-21 13:30:00,85.86,85.95,85.69,85.92,93464.0,85.86,85.95,85.69,85.92,93464.0
2022-11-21 13:35:00,85.94,86.11,85.88,86.08,99582.0,85.94,86.11,85.88,86.08,99582.0
2022-11-21 13:40:00,86.08,86.2,86.06,86.17,92100.0,86.08,86.2,86.06,86.17,92100.0
2022-11-21 13:45:00,86.17,86.27,86.08,86.21,41356.0,86.17,86.27,86.08,86.21,41356.0
2022-11-21 13:50:00,86.22,86.3,86.17,86.24,52484.0,86.22,86.3,86.17,86.24,52484.0
2022-11-21 13:55:00,86.24,86.31,86.23,86.29,51206.0,86.24,86.31,86.23,86.29,51206.0
2022-11-21 14:00:00,86.3,86.41,86.26,86.31,47830.0,86.3,86.41,86.26,86.31,47830.0
2022-11-21 14:05:00,86.32,86.39,86.29,86.32,29816.0,86.32,86.39,86.29,86.32,29816.0
2022-11-21 14:10:00,86.32,86.33,86.06,86.09,37020.0,86.32,86.33,86.06,86.09,37020.0
2022-11-21 14:15:00,86.09,86.11,85.94,85.98,41466.0,86.09,86.11,85.94,85.98,41466.0
2022-11-21 14:20:00,85.98,86.05,85.7,85.74,63474.0,85.98,86.05,85.7,85.74,63474.0
2022-11-21 14:25:00,85.73,85.87,85.66,85.82,50054.0,85.73,85.87,85.66,85.82,50054.0
2022-11-21 14:30:00,85.84,85.88,85.78,85.82,34000.0,85.84,85.88,85.78,85.82,34000.0
2022-11-21 14:35:00,85.82,85.87,85.66,85.72,47758.0,85.82,85.87,85.66,85.72,47758.0
2022-11-21 14:40:00,85.72,85.79,85.55,85.6,41978.0,85.72,85.79,85.55,85.6,41978.0
2022-11-21 14:45:00,85.61,85.78,85.58,85.77,29704.0,85.61,85.78,85.58,85.77,29704.0
2022-11-21 14:50:00,85.75,85.85,85.7,85.76,35462.0,85.75,85.85,85.7,85.76,35462.0
2022-11-21 14:55:00,85.78,85.98,85.67,85.92,60292.0,85.78,85.98,85.67,85.92,60292.0
2022-11-21 15:00:00,85.89,86.07,85.85,86.03,35572.0,85.89,86.07,85.85,86.03,35572.0
2022-11-21 15:05:00,86.02,86.11,85.93,86.01,61362.0,86.02,86.11,85.93,86.01,61362.0
2022-11-21 15:10:00,86.0,86.28,85.97,86.28,50586.0,86.0,86.28,85.97,86.28,50586.0
2022-11-21 15:15:00,86.27,86.45,86.22,86.37,69408.0,86.27,86.45,86.22,86.37,69408.0
2022-11-21 15:20:00,86.37,86.45,86.14,86.2,97870.0,86.37,86.45,86.14,86.2,97870.0
2022-11-21 15:25:00,86.2,86.21,86.08,86.13,84464.0,86.2,86.21,86.08,86.13,84464.0
2022-11-21 15:30:00,86.11,86.25,85.95,85.95,67974.0,86.11,86.25,85.95,85.95,67974.0
2022-11-21 15:35:00,85.97,85.98,85.73,85.79,94468.0,85.97,85.98,85.73,85.79,94468.0
2022-11-21 15:40:00,85.78,85.79,85.67,85.74,121294.0,85.78,85.79,85.67,85.74,121294.0
2022-11-21 15:45:00,85.75,85.78,85.57,85.72,142174.0,85.75,85.78,85.57,85.72,142174.0
2022-11-21 15:50:00,85.72,85.72,85.5,85.5,214308.0,85.72,85.72,85.5,85.5,214308.0
2022-11-21 15:55:00,85.47,85.5,85.24,85.31,328006.0,85.47,85.5,85.24,85.31,328006.0
2022-11-22 09:30:00,85.7,85.83,84.9,85.36,184060.0,85.7,85.83,84.9,85.36,184060.0
2022-11-22 09:35:00,85.36,85.43,84.66,84.73,154670.0,85.36,85.43,84.66,84.73,154670.0
2022-11-22 09:40:00,84.74,85.01,84.63,84.83,94584.0,84.74,85.01,84.63,84.83,94584.0
2022-11-22 09:45:00,84.78,85.33,84.67,85.11,52504.0,84.78,85.33,84.67,85.11,52504.0
2022-11-22 09:50:00,85.11,85.17,84.81,84.96,51854.0,85.11,85.17,84.81,84.96,51854.0
2022-11-22 09:55:00,84.99,85.43,84.9,85.03,235900.0,84.99,85.43,84.9,85.03,235900.0
2022-11-22 10:00:00,85.04,85.63,85.03,85.46,116320.0,85.04,85.63,85.03,85.46,116320.0
2022-11-22 10:05:00,85.47,85.63,85.21,85.39,54722.0,85.47,85.63,85.21,85.39,54722.0
2022-11-22 10:10:00,85.44,85.88,85.41,85.87,101360.0,85.44,85.88,85.41,85.87,101360.0
2022-11-22 10:15:00,85.83,85.85,85.71,85.82,21982.0,85.83,85.85,85.71,85.82,21982.0
2022-11-22 10:20:00,85.82,86.02,85.73,85.98,36730.0,85.82,86.02,85.73,85.98,36730.0
2022-11-22 10:25:00,86.03,86.04,85.58,85.58,44790.0,86.03,86.04,85.58,85.58,44790.0
2022-11-22 10:30:00,85.58,85.63,85.26,85.29,41696.0,85.58,85.63,85.26,85.29,41696.0
2022-11-22 10:35:00,85.28,85.42,85.07,85.1,41058.0,85.28,85.42,85.07,85.1,41058.0
2022-11-22 10:40:00,85.08,85.44,85.07,85.39,37830.0,85.08,85.44,85.07,85.39,37830.0
2022-11-22 10:45:00,85.42,85.81,85.34,85.74,59622.0,85.42,85.81,85.34,85.74,59622.0
2022-11-22 10:50:00,85.74,85.82,85.33,85.33,109140.0,85.74,85.82,85.33,85.33,109140.0
2022-11-22 10:55:00,85.33,85.42,85.08,85.1,136324.0,85.33,85.42,85.08,85.1,136324.0
2022-11-22 11:00:00,85.11,85.13,84.87,84.87,122188.0,85.11,85.13,84.87,84.87,122188.0
2022-11-22 11:05:00,84.9,85.03,84.88,84.99,54498.0,84.9,85.03,84.88,84.99,54498.0
2022-11-22 11:10:00,84.97,85.08,84.72,84.85,76808.0,84.97,85.08,84.72,84.85,76808.0
2022-11-22 11:15:00,84.85,84.92,84.73,84.89,61418.0,84.85,84.92,84.73,84.89,61418.0
2022-11-22 11:20:00,84.9,85.01,84.85,84.89,39488.0,84.9,85.01,84.85,84.89,39488.0
2022-11-22 11:25:00,84.88,85.06,84.86,85.01,95120.0,84.88,85.06,84.86,85.01,95120.0
2022-11-22 11:30:00,85.01,85.08,84.76,84.85,39394.0,85.01,85.08,84.76,84.85,39394.0
2022-11-22 11:35:00,84.86,84.99,84.79,84.96,27688.0,84.86,84.99,84.79,84.96,27688.0
2022-11-22 11:40:00,84.97,85.08,84.92,85.0,27592.0,84.97,85.08,84.92,85.0,27592.0
2022-11-22 11:45:00,85.03,85.12,84.97,85.12,32434.0,85.03,85.12,84.97,85.12,32434.0
2022-11-22 11:50:00,85.1,85.14,85.04,85.08,30264.0,85.1,85.14,85.04,85.08,30264.0
2022-11-22 11:55:00,85.1,85.12,85.02,85.07,12598.0,85.1,85.12,85.02,85.07,12598.0
2022-11-22 12:00:00,85.06,85.14,85.01,85.12,37234.0,85.06,85.14,85.01,85.12,37234.0
2022-11-22 12:05:00,85.14,85.17,85.09,85.14,29792.0,85.14,85.17,85.09,85.14,29792.0
2022-11-22 12:10:00,85.13,85.18,85.02,85.13,32266.0,85.13,85.18,85.02,85.13,32266.0
2022-11-22 12:15:00,85.14,85.17,85.0,85.01,20540.0,85.14,85.17,85.0,85.01,20540.0
2022-11-22 12:20:00,85.02,85.02,84.75,84.87,45806.0,85.02,85.02,84.75,84.87,45806.0
2022-11-22 12:25:00,84.85,84.95,84.81,84.88,16442.0,84.85,84.95,84.81,84.88,16442.0
2022-11-22 12:30:00,84.88,84.94,84.84,84.86,25378.0,84.88,84.94,84.84,84.86,25378.0
2022-11-22 12:35:00,84.84,85.03,84.78,85.01,35614.0,84.84,85.03,84.78,85.01,35614.0
2022-11-22 12:40:00,85.02,85.02,84.91,84.98,27498.0,85.02,85.02,84.91,84.98,27498.0
2022-11-22 12:45:00,84.98,85.06,84.95,85.04,23612.0,84.98,85.06,84.95,85.04,23612.0
2022-11-22 12:50:00,85.04,85.16,85.01,85.12,43560.0,85.04,85.16,85.01,85.12,43560.0
2022-11-22 12:55:00,85.11,85.27,85.11,85.21,32622.0,85.11,85.27,85.11,85.21,32622.0
2022-11-22 13:00:00,85.21,85.49,85.2,85.36,70122.0,85.21,85.49,85.2,85.36,70122.0
2022-11-22 13:05:00,85.36,85.58,85.3,85.55,57518.0,85.36,85.58,85.3,85.55,57518.0
2022-11-22 13:10:00,85.56,85.66,85.54,85.61,51978.0,85.56,85.66,85.54,85.61,51978.0
2022-11-22 13:15:00,85.62,85.66,85.55,85.55,34102.0,85.62,85.66,85.55,85.55,34102.0
2022-11-22 13:20:00,85.56,85.59,85.43,85.58,35626.0,85.56,85.59,85.43,85.58,35626.0
2022-11-22 13:25:00,85.62,85.64,85.55,85.61,33300.0,85.62,85.64,85.55,85.61,33300.0
2022-11-22 13:30:00,85.61,85.61,85.5,85.5,25710.0,85.61,85.61,85.5,85.5,25710.0
2022-11-22 13:35:00,85.5,85.53,85.33,85.36,26744.0,85.5,85.53,85.33,85.36,26744.0
2022-11-22 13:40:00,85.38,85.41,85.33,85.33,27120.0,85.38,85.41,85.33,85.33,27120.0
2022-11-22 13:45:00,85.35,85.35,85.16,85.21,37156.0,85.35,85.35,85.16,85.21,37156.0
2022-11-22 13:50:00,85.21,85.3,85.19,85.3,16108.0,85.21,85.3,85.19,85.3,16108.0
2022-11-22 13:55:00,85.3,85.42,85.29,85.36,35418.0,85.3,85.42,85.29,85.36,35418.0
2022-11-22 14:00:00,85.37,85.44,85.35,85.41,17172.0,85.37,85.44,85.35,85.41,17172.0
2022-11-22 14:05:00,85.37,85.38,85.11,85.15,30498.0,85.37,85.38,85.11,85.15,30498.0
2022-11-22 14:10:00,85.12,85.22,85.08,85.14,17402.0,85.12,85.22,85.08,85.14,17402.0
2022-11-22 14:15:00,85.18,85.29,85.14,85.14,24312.0,85.18,85.29,85.14,85.14,24312.0
2022-11-22 14:20:00,85.14,85.2,85.1,85.16,16496.0,85.14,85.2,85.1,85.16,16496.0
2022-11-22 14:25:00,85.14,85.21,85.1,85.21,14010.0,85.14,85.21,85.1,85.21,14010.0
2022-11-22 14:30:00,85.2,85.22,85.16,85.2,23440.0,85.2,85.22,85.16,85.2,23440.0
2022-11-22 14:35:00,85.19,85.35,85.19,85.33,20056.0,85.19,85.35,85.19,85.33,20056.0
2022-11-22 14:40:00,85.31,85.32,85.13,85.17,42404.0,85.31,85.32,85.13,85.17,42404.0
2022-11-22 14:45:00,85.17,85.27,85.16,85.26,29200.0,85.17,85.27,85.16,85.26,29200.0
2022-11-22 14:50:00,85.25,85.38,85.24,85.36,26720.0,85.25,85.38,85.24,85.36,26720.0
2022-11-22 14:55:00,85.35,85.36,85.26,85.33,30134.0,85.35,85.36,85.26,85.33,30134.0
2022-11-22 15:00:00,85.32,85.45,85.3,85.44,26122.0,85.32,85.45,85.3,85.44,26122.0
2022-11-22 15:05:00,85.46,85.5,85.41,85.45,30904.0,85.46,85.5,85.41,85.45,30904.0
2022-11-22 15:10:00,85.44,85.51,85.36,85.48,46944.0,85.44,85.51,85.36,85.48,46944.0
2022-11-22 15:15:00,85.48,85.54,85.46,85.47,40490.0,85.48,85.54,85.46,85.47,40490.0
2022-11-22 15:20:00,85.49,85.72,85.49,85.72,41952.0,85.49,85.72,85.49,85.72,41952.0
2022-11-22 15:25:00,85.73,85.81,85.64,85.77,64560.0,85.73,85.81,85.64,85.77,64560.0
2022-11-22 15:30:00,85.79,85.91,85.72,85.9,72904.0,85.79,85.91,85.72,85.9,72904.0
2022-11-22 15:35:00,85.9,85.96,85.71,85.76,64280.0,85.9,85.96,85.71,85.76,64280.0
2022-11-22 15:40:00,85.75,85.75,85.6,85.6,73254.0,85.75,85.75,85.6,85.6,73254.0
2022-11-22 15:45:00,85.58,85.77,85.55,85.74,81220.0,85.58,85.77,85.55,85.74,81220.0
2022-11-22 15:50:00,85.75,85.83,85.56,85.6,187540.0,85.75,85.83,85.56,85.6,187540.0
2022-11-22 15:55:00,85.61,85.96,85.56,85.83,398230.0,85.61,85.96,85.56,85.83,398230.0
2022-11-23 09:30:00,86.0,86.25,85.82,85.88,116256.0,86.0,86.25,85.82,85.88,116256.0
2022-11-23 09:35:00,85.96,85.98,85.53,85.7,38796.0,85.96,85.98,85.53,85.7,38796.0
2022-11-23 09:40:00,85.73,85.76,85.05,85.54,59686.0,85.73,85.76,85.05,85.54,59686.0
2022-11-23 09:45:00,85.61,86.38,85.58,86.38,117166.0,85.61,86.38,85.58,86.38,117166.0
2022-11-23 09:50:00,86.35,86.7,86.34,86.61,64854.0,86.35,86.7,86.34,86.61,64854.0
2022-11-23 09:55:00,86.56,86.56,86.27,86.29,30592.0,86.56,86.56,86.27,86.29,30592.0
2022-11-23 10:00:00,86.33,86.83,86.24,86.73,78968.0,86.33,86.83,86.24,86.73,78968.0
2022-11-23 10:05:00,86.81,86.83,86.61,86.71,64992.0,86.81,86.83,86.61,86.71,64992.0
2022-11-23 10:10:00,86.71,87.19,86.71,87.14,117108.0,86.71,87.19,86.71,87.14,117108.0
2022-11-23 10:15:00,87.14,87.16,86.95,86.97,42080.0,87.14,87.16,86.95,86.97,42080.0
2022-11-23 10:20:00,86.96,87.27,86.85,87.27,89088.0,86.96,87.27,86.85,87.27,89088.0
2022-11-23 10:25:00,87.26,87.65,87.26,87.39,215738.0,87.26,87.65,87.26,87.39,215738.0
2022-11-23 10:30:00,87.36,87.61,87.25,87.49,49678.0,87.36,87.61,87.25,87.49,49678.0
2022-11-23 10:35:00,87.42,87.56,87.31,87.37,64204.0,87.42,87.56,87.31,87.37,64204.0
2022-11-23 10:40:00,87.35,87.74,87.35,87.61,70126.0,87.35,87.74,87.35,87.61,70126.0
2022-11-23 10:45:00,87.64,87.64,87.22,87.35,63148.0,87.64,87.64,87.22,87.35,63148.0
2022-11-23 10:50:00,87.36,87.48,87.3,87.44,45096.0,87.36,87.48,87.3,87.44,45096.0
2022-11-23 10:55:00,87.46,87.61,87.42,87.6,52450.0,87.46,87.61,87.42,87.6,52450.0
2022-11-23 11:00:00,87.59,87.64,87.4,87.51,66534.0,87.59,87.64,87.4,87.51,66534.0
2022-11-23 11:05:00,87.51,87.82,87.48,87.78,87750.0,87.51,87.82,87.48,87.78,87750.0
2022-11-23 11:10:00,87.76,87.81,87.6,87.61,51538.0,87.76,87.81,87.6,87.61,51538.0
2022-11-23 11:15:00,87.62,87.78,87.5,87.51,39350.0,87.62,87.78,87.5,87.51,39350.0
2022-11-23 11:20:00,87.52,87.6,87.41,87.47,29600.0,87.52,87.6,87.41,87.47,29600.0
2022-11-23 11:25:00,87.45,87.45,87.15,87.29,42468.0,87.45,87.45,87.15,87.29,42468.0
2022-11-23 11:30:00,87.28,87.3,87.03,87.07,66938.0,87.28,87.3,87.03,87.07,66938.0
2022-11-23 11:35:00,87.07,87.08,86.89,86.94,40450.0,87.07,87.08,86.89,86.94,40450.0
2022-11-23 11:40:00,86.94,86.94,86.86,86.88,19118.0,86.94,86.94,86.86,86.88,19118.0
2022-11-23 11:45:00,86.87,86.87,86.61,86.62,19442.0,86.87,86.87,86.61,86.62,19442.0
2022-11-23 11:50:00,86.61,86.74,86.4,86.4,34018.0,86.61,86.74,86.4,86.4,34018.0
2022-11-23 11:55:00,86.42,86.45,86.24,86.45,32446.0,86.42,86.45,86.24,86.45,32446.0
2022-11-23 12:00:00,86.42,86.56,86.4,86.5,17390.0,86.42,86.56,86.4,86.5,17390.0
2022-11-23 12:05:00,86.51,86.7,86.51,86.66,14478.0,86.51,86.7,86.51,86.66,14478.0
2022-11-23 12:10:00,86.64,86.75,86.57,86.69,22030.0,86.64,86.75,86.57,86.69,22030.0
2022-11-23 12:15:00,86.71,86.71,86.62,86.63,11046.0,86.71,86.71,86.62,86.63,11046.0
2022-11-23 12:20:00,86.62,86.63,86.52,86.62,17628.0,86.62,86.63,86.52,86.62,17628.0
2022-11-23 12:25:00,86.62,86.7,86.5,86.5,26012.0,86.62,86.7,86.5,86.5,26012.0
2022-11-23 12:30:00,86.51,86.55,86.44,86.46,11444.0,86.51,86.55,86.44,86.46,11444.0
2022-11-23 12:35:00,86.42,86.47,86.33,86.45,24500.0,86.42,86.47,86.33,86.45,24500.0
2022-11-23 12:40:00,86.48,86.5,86.31,86.36,13816.0,86.48,86.5,86.31,86.36,13816.0
2022-11-23 12:45:00,86.39,86.62,86.36,86.56,351694.0,86.39,86.62,86.36,86.56,351694.0
2022-11-23 12:50:00,86.56,86.59,86.33,86.41,33088.0,86.56,86.59,86.33,86.41,33088.0
2022-11-23 12:55:00,86.41,86.42,86.18,86.32,19174.0,86.41,86.42,86.18,86.32,19174.0
2022-11-23 13:00:00,86.35,86.6,86.32,86.6,13202.0,86.35,86.6,86.32,86.6,13202.0
2022-11-23 13:05:00,86.57,86.6,86.54,86.55,6396.0,86.57,86.6,86.54,86.55,6396.0
2022-11-23 13:10:00,86.57,86.6,86.5,86.51,15794.0,86.57,86.6,86.5,86.51,15794.0
2022-11-23 13:15:00,86.53,86.9,86.53,86.88,117542.0,86.53,86.9,86.53,86.88,117542.0
2022-11-23 13:20:00,86.8,86.86,86.71,86.75,26408.0,86.8,86.86,86.71,86.75,26408.0
2022-11-23 13:25:00,86.75,86.94,86.68,86.9,15696.0,86.75,86.94,86.68,86.9,15696.0
2022-11-23 13:30:00,86.98,87.06,86.86,86.91,21818.0,86.98,87.06,86.86,86.91,21818.0
2022-11-23 13:35:00,86.95,87.05,86.89,86.98,17512.0,86.95,87.05,86.89,86.98,17512.0
2022-11-23 13:40:00,87.01,87.08,86.96,87.04,22426.0,87.01,87.08,86.96,87.04,22426.0
2022-11-23 13:45:00,87.02,87.14,86.99,87.07,17338.0,87.02,87.14,86.99,87.07,17338.0
2022-11-23 13:50:00,87.07,87.1,87.0,87.0,20542.0,87.07,87.1,87.0,87.0,20542.0
2022-11-23 13:55:00,86.97,86.99,86.83,86.84,20506.0,86.97,86.99,86.83,86.84,20506.0
2022-11-23 14:00:00,86.89,87.45,86.75,87.45,51310.0,86.89,87.45,86.75,87.45,51310.0
2022-11-23 14:05:00,87.38,87.39,87.15,87.3,22548.0,87.38,87.39,87.15,87.3,22548.0
2022-11-23 14:10:00,87.26,87.28,87.04,87.17,38104.0,87.26,87.28,87.04,87.17,38104.0
2022-11-23 14:15:00,87.17,87.2,86.96,86.96,21598.0,87.17,87.2,86.96,86.96,21598.0
2022-11-23 14:20:00,86.99,87.15,86.97,87.09,28432.0,86.99,87.15,86.97,87.09,28432.0
2022-11-23 14:25:00,87.1,87.35,87.07,87.13,33980.0,87.1,87.35,87.07,87.13,33980.0
2022-11-23 14:30:00,87.14,87.14,86.86,86.98,61934.0,87.14,87.14,86.86,86.98,61934.0
2022-11-23 14:35:00,86.97,86.97,86.82,86.86,26526.0,86.97,86.97,86.82,86.86,26526.0
2022-11-23 14:40:00,86.86,87.02,86.83,87.02,17254.0,86.86,87.02,86.83,87.02,17254.0
2022-11-23 14:45:00,87.04,87.05,86.94,87.05,20164.0,87.04,87.05,86.94,87.05,20164.0
2022-11-23 14:50:00,87.02,87.17,87.01,87.01,42516.0,87.02,87.17,87.01,87.01,42516.0
2022-11-23 14:55:00,87.02,87.05,86.92,86.92,19968.0,87.02,87.05,86.92,86.92,19968.0
2022-11-23 15:00:00,86.92,86.92,86.75,86.81,24292.0,86.92,86.92,86.75,86.81,24292.0
2022-11-23 15:05:00,86.81,87.0,86.81,86.93,15796.0,86.81,87.0,86.81,86.93,15796.0
2022-11-23 15:10:00,86.89,87.01,86.84,86.92,23782.0,86.89,87.01,86.84,86.92,23782.0
2022-11-23 15:15:00,86.91,87.03,86.88,87.02,16110.0,86.91,87.03,86.88,87.02,16110.0
2022-11-23 15:20:00,87.03,87.06,86.82,87.01,78778.0,87.03,87.06,86.82,87.01,78778.0
2022-11-23 15:25:00,87.01,87.07,86.95,86.95,43904.0,87.01,87.07,86.95,86.95,43904.0
2022-11-23 15:30:00,86.94,86.94,86.77,86.78,27954.0,86.94,86.94,86.77,86.78,27954.0
2022-11-23 15:35:00,86.77,86.81,86.67,86.71,35572.0,86.77,86.81,86.67,86.71,35572.0
2022-11-23 15:40:00,86.68,86.7,86.6,86.64,39882.0,86.68,86.7,86.6,86.64,39882.0
2022-11-23 15:45:00,86.64,86.64,86.49,86.49,50218.0,86.64,86.64,86.49,86.49,50218.0
2022-11-23 15:50:00,86.5,86.66,86.48,86.66,123766.0,86.5,86.66,86.48,86.66,123766.0
2022-11-23 15:55:00,86.62,86.62,86.38,86.55,233448.0,86.62,86.62,86.38,86.55,233448.0
2022-11-25 09:30:00,86.68,87.01,86.31,86.31,95330.0,86.68,87.01,86.31,86.31,95330.0
2022-11-25 09:35:00,86.45,86.58,86.31,86.36,12480.0,86.45,86.58,86.31,86.36,12480.0
2022-11-25 09:40:00,86.42,86.61,86.24,86.35,33752.0,86.42,86.61,86.24,86.35,33752.0
2022-11-25 09:45:00,86.39,86.42,85.96,86.03,71420.0,86.39,86.42,85.96,86.03,71420.0
2022-11-25 09:50:00,86.05,86.42,86.04,86.21,15726.0,86.05,86.42,86.04,86.21,15726.0
2022-11-25 09:55:00,86.25,86.53,86.19,86.35,45502.0,86.25,86.53,86.19,86.35,45502.0
2022-11-25 10:00:00,86.36,86.55,86.3,86.49,59830.0,86.36,86.55,86.3,86.49,59830.0
2022-11-25 10:05:00,86.53,86.61,86.23,86.32,65280.0,86.53,86.61,86.23,86.32,65280.0
2022-11-25 10:10:00,86.35,86.4,86.23,86.26,47284.0,86.35,86.4,86.23,86.26,47284.0
2022-11-25 10:15:00,86.31,86.55,86.25,86.32,17682.0,86.31,86.55,86.25,86.32,17682.0
2022-11-25 10:20:00,86.3,86.41,86.17,86.38,20610.0,86.3,86.41,86.17,86.38,20610.0
2022-11-25 10:25:00,86.37,86.57,86.27,86.49,42856.0,86.37,86.57,86.27,86.49,42856.0
2022-11-25 10:30:00,86.46,86.73,86.43,86.73,37196.0,86.46,86.73,86.43,86.73,37196.0
2022-11-25 10:35:00,86.66,86.66,86.52,86.55,18236.0,86.66,86.66,86.52,86.55,18236.0
2022-11-25 10:40:00,86.54,86.55,86.4,86.48,28010.0,86.54,86.55,86.4,86.48,28010.0
2022-11-25 10:45:00,86.5,86.65,86.48,86.55,13126.0,86.5,86.65,86.48,86.55,13126.0
2022-11-25 10:50:00,86.55,86.67,86.49,86.63,21192.0,86.55,86.67,86.49,86.63,21192.0
2022-11-25 10:55:00,86.63,86.71,86.57,86.57,15938.0,86.63,86.71,86.57,86.57,15938.0
2022-11-25 11:00:00,86.55,86.77,86.55,86.73,15698.0,86.55,86.77,86.55,86.73,15698.0
2022-11-25 11:05:00,86.69,86.76,86.6,86.64,13224.0,86.69,86.76,86.6,86.64,13224.0
2022-11-25 11:10:00,86.64,86.64,86.42,86.42,20946.0,86.64,86.64,86.42,86.42,20946.0
2022-11-25 11:15:00,86.44,86.5,86.31,86.31,15996.0,86.44,86.5,86.31,86.31,15996.0
2022-11-25 11:20:00,86.32,86.36,86.28,86.36,19358.0,86.32,86.36,86.28,86.36,19358.0
2022-11-25 11:25:00,86.31,86.44,86.31,86.39,20392.0,86.31,86.44,86.31,86.39,20392.0
2022-11-25 11:30:00,86.36,86.49,86.35,86.49,40546.0,86.36,86.49,86.35,86.49,40546.0
2022-11-25 11:35:00,86.48,86.55,86.44,86.51,20846.0,86.48,86.55,86.44,86.51,20846.0
2022-11-25 11:40:00,86.51,86.67,86.45,86.67,31132.0,86.51,86.67,86.45,86.67,31132.0
2022-11-25 11:45:00,86.68,86.7,86.61,86.61,22290.0,86.68,86.7,86.61,86.61,22290.0
2022-11-25 11:50:00,86.6,86.61,86.4,86.52,19642.0,86.6,86.61,86.4,86.52,19642.0
2022-11-25 11:55:00,86.51,86.56,86.41,86.5,23266.0,86.51,86.56,86.41,86.5,23266.0
2022-11-25 12:00:00,86.49,86.54,86.44,86.44,22224.0,86.49,86.54,86.44,86.44,22224.0
2022-11-25 12:05:00,86.44,86.58,86.41,86.58,19102.0,86.44,86.58,86.41,86.58,19102.0
2022-11-25 12:10:00,86.58,86.64,86.48,86.5,11782.0,86.58,86.64,86.48,86.5,11782.0
2022-11-25 12:15:00,86.46,86.6,86.42,86.53,17450.0,86.46,86.6,86.42,86.53,17450.0
2022-11-25 12:20:00,86.53,86.53,86.42,86.43,6866.0,86.53,86.53,86.42,86.43,6866.0
2022-11-25 12:25:00,86.43,86.55,86.42,86.54,14408.0,86.43,86.55,86.42,86.54,14408.0
2022-11-25 12:30:00,86.55,86.55,86.36,86.38,12302.0,86.55,86.55,86.36,86.38,12302.0
2022-11-25 12:35:00,86.36,86.41,86.33,86.37,24588.0,86.36,86.41,86.33,86.37,24588.0
2022-11-25 12:40:00,86.36,86.42,86.3,86.41,29542.0,86.36,86.42,86.3,86.41,29542.0
2022-11-25 12:45:00,86.41,86.53,86.38,86.49,36538.0,86.41,86.53,86.38,86.49,36538.0
2022-11-25 12:50:00,86.5,86.58,86.42,86.42,33414.0,86.5,86.58,86.42,86.42,33414.0
2022-11-25 12:55:00,86.42,86.46,86.3,86.39,77756.0,86.42,86.46,86.3,86.39,77756.0
2022-11-28 09:30:00,86.36,86.78,86.02,86.78,96850.0,86.36,86.78,86.02,86.78,96850.0
2022-11-28 09:35:00,86.85,86.95,86.58,86.76,46662.0,86.85,86.95,86.58,86.76,46662.0
2022-11-28 09:40:00,86.71,86.77,86.4,86.7,47702.0,86.71,86.77,86.4,86.7,47702.0
2022-11-28 09:45:00,86.66,86.73,86.24,86.29,26566.0,86.66,86.73,86.24,86.29,26566.0
2022-11-28 09:50:00,86.24,86.36,86.14,86.14,18222.0,86.24,86.36,86.14,86.14,18222.0
2022-11-28 09:55:00,86.13,86.29,85.99,86.25,29908.0,86.13,86.29,85.99,86.25,29908.0
2022-11-28 10:00:00,86.28,86.3,85.94,86.1,54596.0,86.28,86.3,85.94,86.1,54596.0
2022-11-28 10:05:00,86.12,86.14,85.86,86.14,18814.0,86.12,86.14,85.86,86.14,18814.0
2022-11-28 10:10:00,86.14,86.24,85.97,86.23,15370.0,86.14,86.24,85.97,86.23,15370.0
2022-11-28 10:15:00,86.2,86.2,85.86,86.14,14844.0,86.2,86.2,85.86,86.14,14844.0
2022-11-28 10:20:00,86.13,86.14,85.79,85.79,23188.0,86.13,86.14,85.79,85.79,23188.0
2022-11-28 10:25:00,85.78,85.78,85.56,85.72,70500.0,85.78,85.78,85.56,85.72,70500.0
2022-11-28 10:30:00,85.72,85.88,85.66,85.72,29390.0,85.72,85.88,85.66,85.72,29390.0
2022-11-28 10:35:00,85.72,85.93,85.71,85.83,12144.0,85.72,85.93,85.71,85.83,12144.0
2022-11-28 10:40:00,85.83,85.88,85.73,85.77,8330.0,85.83,85.88,85.73,85.77,8330.0
2022-11-28 10:45:00,85.75,85.78,85.63,85.7,10662.0,85.75,85.78,85.63,85.7,10662.0
2022-11-28 10:50:00,85.67,85.7,85.55,85.58,14752.0,85.67,85.7,85.55,85.58,14752.0
2022-11-28 10:55:00,85.67,85.8,85.63,85.69,17424.0,85.67,85.8,85.63,85.69,17424.0
2022-11-28 11:00:00,85.66,85.83,85.66,85.78,39966.0,85.66,85.83,85.66,85.78,39966.0
2022-11-28 11:05:00,85.78,85.83,85.67,85.75,25842.0,85.78,85.83,85.67,85.75,25842.0
2022-11-28 11:10:00,85.73,85.89,85.57,85.86,27626.0,85.73,85.89,85.57,85.86,27626.0
2022-11-28 11:15:00,85.84,85.88,85.81,85.88,9816.0,85.84,85.88,85.81,85.88,9816.0
2022-11-28 11:20:00,85.85,85.94,85.79,85.94,11318.0,85.85,85.94,85.79,85.94,11318.0
2022-11-28 11:25:00,85.91,85.91,85.79,85.79,23072.0,85.91,85.91,85.79,85.79,23072.0
2022-11-28 11:30:00,85.8,85.98,85.8,85.91,24426.0,85.8,85.98,85.8,85.91,24426.0
2022-11-28 11:35:00,85.92,85.93,85.86,85.88,17416.0,85.92,85.93,85.86,85.88,17416.0
2022-11-28 11:40:00,85.86,85.94,85.82,85.89,20390.0,85.86,85.94,85.82,85.89,20390.0
2022-11-28 11:45:00,85.89,85.94,85.83,85.9,15534.0,85.89,85.94,85.83,85.9,15534.0
2022-11-28 11:50:00,85.91,85.94,85.83,85.9,11340.0,85.91,85.94,85.83,85.9,11340.0
2022-11-28 11:55:00,85.88,85.92,85.82,85.83,18750.0,85.88,85.92,85.82,85.83,18750.0
2022-11-28 12:00:00,85.83,85.89,85.54,85.69,27362.0,85.83,85.89,85.54,85.69,27362.0
2022-11-28 12:05:00,85.67,85.91,85.64,85.64,20590.0,85.67,85.91,85.64,85.64,20590.0
2022-11-28 12:10:00,85.67,85.73,85.61,85.7,6372.0,85.67,85.73,85.61,85.7,6372.0
2022-11-28 12:15:00,85.72,85.86,85.71,85.86,16118.0,85.72,85.86,85.71,85.86,16118.0
2022-11-28 12:20:00,85.84,85.88,85.78,85.79,11872.0,85.84,85.88,85.78,85.79,11872.0
2022-11-28 12:25:00,85.81,85.83,85.75,85.76,10246.0,85.81,85.83,85.75,85.76,10246.0
2022-11-28 12:30:00,85.75,85.78,85.71,85.74,12642.0,85.75,85.78,85.71,85.74,12642.0
2022-11-28 12:35:00,85.72,85.86,85.72,85.82,9996.0,85.72,85.86,85.72,85.82,9996.0
2022-11-28 12:40:00,85.82,85.83,85.67,85.69,12220.0,85.82,85.83,85.67,85.69,12220.0
2022-11-28 12:45:00,85.67,85.72,85.63,85.66,10902.0,85.67,85.72,85.63,85.66,10902.0
2022-11-28 12:50:00,85.66,85.66,85.44,85.5,32382.0,85.66,85.66,85.44,85.5,32382.0
2022-11-28 12:55:00,85.54,85.57,85.51,85.51,13316.0,85.54,85.57,85.51,85.51,13316.0
2022-11-28 13:00:00,85.52,85.67,85.52,85.67,28646.0,85.52,85.67,85.52,85.67,28646.0
2022-11-28 13:05:00,85.71,85.73,85.67,85.7,5942.0,85.71,85.73,85.67,85.7,5942.0
2022-11-28 13:10:00,85.7,85.75,85.64,85.72,9796.0,85.7,85.75,85.64,85.72,9796.0
2022-11-28 13:15:00,85.71,85.71,85.61,85.67,10794.0,85.71,85.71,85.61,85.67,10794.0
2022-11-28 13:20:00,85.66,85.69,85.61,85.67,7640.0,85.66,85.69,85.61,85.67,7640.0
2022-11-28 13:25:00,85.66,85.68,85.5,85.58,27418.0,85.66,85.68,85.5,85.58,27418.0
2022-11-28 13:30:00,85.6,85.61,85.5,85.55,14768.0,85.6,85.61,85.5,85.55,14768.0
2022-11-28 13:35:00,85.54,85.66,85.53,85.61,7886.0,85.54,85.66,85.53,85.61,7886.0
2022-11-28 13:40:00,85.58,85.61,85.45,85.48,12468.0,85.58,85.61,85.45,85.48,12468.0
2022-11-28 13:45:00,85.44,85.48,85.42,85.44,6908.0,85.44,85.48,85.42,85.44,6908.0
2022-11-28 13:50:00,85.43,85.49,85.39,85.41,12022.0,85.43,85.49,85.39,85.41,12022.0
2022-11-28 13:55:00,85.39,85.39,85.23,85.26,21628.0,85.39,85.39,85.23,85.26,21628.0
2022-11-28 14:00:00,85.23,85.28,85.17,85.22,26090.0,85.23,85.28,85.17,85.22,26090.0
2022-11-28 14:05:00,85.23,85.25,85.14,85.15,32468.0,85.23,85.25,85.14,85.15,32468.0
2022-11-28 14:10:00,85.14,85.18,85.01,85.06,28410.0,85.14,85.18,85.01,85.06,28410.0
2022-11-28 14:15:00,85.05,85.1,85.03,85.07,31472.0,85.05,85.1,85.03,85.07,31472.0
2022-11-28 14:20:00,85.06,85.07,84.92,84.99,30504.0,85.06,85.07,84.92,84.99,30504.0
2022-11-28 14:25:00,84.99,85.06,84.95,85.04,27352.0,84.99,85.06,84.95,85.04,27352.0
2022-11-28 14:30:00,85.04,85.11,85.0,85.06,20910.0,85.04,85.11,85.0,85.06,20910.0
2022-11-28 14:35:00,85.06,85.08,84.93,85.02,46862.0,85.06,85.08,84.93,85.02,46862.0
2022-11-28 14:40:00,85.03,85.14,85.02,85.14,13102.0,85.03,85.14,85.02,85.14,13102.0
2022-11-28 14:45:00,85.13,85.17,85.04,85.17,14360.0,85.13,85.17,85.04,85.17,14360.0
2022-11-28 14:50:00,85.21,85.31,85.17,85.23,28800.0,85.21,85.31,85.17,85.23,28800.0
2022-11-28 14:55:00,85.23,85.27,85.15,85.19,15334.0,85.23,85.27,85.15,85.19,15334.0
2022-11-28 15:00:00,85.2,85.27,85.17,85.2,10716.0,85.2,85.27,85.17,85.2,10716.0
2022-11-28 15:05:00,85.2,85.24,85.16,85.2,14526.0,85.2,85.24,85.16,85.2,14526.0
2022-11-28 15:10:00,85.19,85.31,85.14,85.14,25042.0,85.19,85.31,85.14,85.14,25042.0
2022-11-28 15:15:00,85.16,85.29,85.13,85.28,59794.0,85.16,85.29,85.13,85.28,59794.0
2022-11-28 15:20:00,85.28,85.32,85.14,85.16,17364.0,85.28,85.32,85.14,85.16,17364.0
2022-11-28 15:25:00,85.15,85.2,85.06,85.07,39022.0,85.15,85.2,85.06,85.07,39022.0
2022-11-28 15:30:00,85.08,85.23,84.98,85.14,48642.0,85.08,85.23,84.98,85.14,48642.0
2022-11-28 15:35:00,85.14,85.28,85.14,85.27,32780.0,85.14,85.28,85.14,85.27,32780.0
2022-11-28 15:40:00,85.24,85.41,85.22,85.41,52422.0,85.24,85.41,85.22,85.41,52422.0
2022-11-28 15:45:00,85.41,85.44,85.34,85.35,69288.0,85.41,85.44,85.34,85.35,69288.0
2022-11-28 15:50:00,85.36,85.69,85.36,85.67,97706.0,85.36,85.69,85.36,85.67,97706.0
2022-11-28 15:55:00,85.65,85.78,85.64,85.7,237286.0,85.65,85.78,85.64,85.7,237286.0
2022-11-29 09:30:00,86.0,86.23,85.76,86.13,73912.0,86.0,86.23,85.76,86.13,73912.0
2022-11-29 09:35:00,86.05,86.12,85.63,85.76,20892.0,86.05,86.12,85.63,85.76,20892.0
2022-11-29 09:40:00,85.81,85.89,85.64,85.67,14880.0,85.81,85.89,85.64,85.67,14880.0
2022-11-29 09:45:00,85.66,85.82,85.59,85.7,30004.0,85.66,85.82,85.59,85.7,30004.0
2022-11-29 09:50:00,85.74,86.17,85.74,86.12,21096.0,85.74,86.17,85.74,86.12,21096.0
2022-11-29 09:55:00,86.11,86.12,85.73,85.81,11406.0,86.11,86.12,85.73,85.81,11406.0
2022-11-29 10:00:00,85.83,85.98,85.54,85.62,16508.0,85.83,85.98,85.54,85.62,16508.0
2022-11-29 10:05:00,85.64,85.98,85.64,85.82,10526.0,85.64,85.98,85.64,85.82,10526.0
2022-11-29 10:10:00,85.79,85.82,85.32,85.42,14834.0,85.79,85.82,85.32,85.42,14834.0
2022-11-29 10:15:00,85.36,85.61,85.36,85.48,32700.0,85.36,85.61,85.36,85.48,32700.0
2022-11-29 10:20:00,85.52,85.72,85.46,85.57,23114.0,85.52,85.72,85.46,85.57,23114.0
2022-11-29 10:25:00,85.57,85.68,85.51,85.58,20920.0,85.57,85.68,85.51,85.58,20920.0
2022-11-29 10:30:00,85.61,85.69,85.49,85.52,20550.0,85.61,85.69,85.49,85.52,20550.0
2022-11-29 10:35:00,85.51,85.55,85.37,85.42,16546.0,85.51,85.55,85.37,85.42,16546.0
2022-11-29 10:40:00,85.45,85.52,85.35,85.44,20350.0,85.45,85.52,85.35,85.44,20350.0
2022-11-29 10:45:00,85.44,85.78,85.44,85.75,15026.0,85.44,85.78,85.44,85.75,15026.0
2022-11-29 10:50:00,85.75,85.75,85.29,85.29,19216.0,85.75,85.75,85.29,85.29,19216.0
2022-11-29 10:55:00,85.29,85.42,85.29,85.39,21712.0,85.29,85.42,85.29,85.39,21712.0
2022-11-29 11:00:00,85.36,85.44,85.07,85.17,23170.0,85.36,85.44,85.07,85.17,23170.0
2022-11-29 11:05:00,85.16,85.19,85.01,85.03,21752.0,85.16,85.19,85.01,85.03,21752.0
2022-11-29 11:10:00,85.04,85.21,85.03,85.12,36906.0,85.04,85.21,85.03,85.12,36906.0
2022-11-29 11:15:00,85.12,85.15,84.81,84.81,37976.0,85.12,85.15,84.81,84.81,37976.0
2022-11-29 11:20:00,84.82,84.98,84.73,84.97,43246.0,84.82,84.98,84.73,84.97,43246.0
2022-11-29 11:25:00,85.0,85.2,84.97,85.11,18818.0,85.0,85.2,84.97,85.11,18818.0
2022-11-29 11:30:00,85.11,85.2,85.01,85.03,35060.0,85.11,85.2,85.01,85.03,35060.0
2022-11-29 11:35:00,85.01,85.14,84.92,85.11,30518.0,85.01,85.14,84.92,85.11,30518.0
2022-11-29 11:40:00,85.06,85.17,85.03,85.1,10382.0,85.06,85.17,85.03,85.1,10382.0
2022-11-29 11:45:00,85.1,85.13,85.01,85.13,8576.0,85.1,85.13,85.01,85.13,8576.0
2022-11-29 11:50:00,85.12,85.3,85.1,85.27,13492.0,85.12,85.3,85.1,85.27,13492.0
2022-11-29 11:55:00,85.3,85.37,85.29,85.37,9210.0,85.3,85.37,85.29,85.37,9210.0
2022-11-29 12:00:00,85.34,85.39,85.19,85.2,20410.0,85.34,85.39,85.19,85.2,20410.0
2022-11-29 12:05:00,85.18,85.23,85.1,85.19,31486.0,85.18,85.23,85.1,85.19,31486.0
2022-11-29 12:10:00,85.19,85.19,84.89,85.02,27744.0,85.19,85.19,84.89,85.02,27744.0
2022-11-29 12:15:00,85.03,85.05,84.92,85.05,7196.0,85.03,85.05,84.92,85.05,7196.0
2022-11-29 12:20:00,85.05,85.05,84.95,85.02,8946.0,85.05,85.05,84.95,85.02,8946.0
2022-11-29 12:25:00,84.97,85.11,84.92,85.05,11388.0,84.97,85.11,84.92,85.05,11388.0
2022-11-29 12:30:00,85.03,85.18,85.03,85.15,11744.0,85.03,85.18,85.03,85.15,11744.0
2022-11-29 12:35:00,85.17,85.41,85.16,85.38,12916.0,85.17,85.41,85.16,85.38,12916.0
2022-11-29 12:40:00,85.39,85.42,85.34,85.39,14998.0,85.39,85.42,85.34,85.39,14998.0
2022-11-29 12:45:00,85.38,85.38,85.2,85.27,16730.0,85.38,85.38,85.2,85.27,16730.0
2022-11-29 12:50:00,85.29,85.31,85.15,85.18,10612.0,85.29,85.31,85.15,85.18,10612.0
2022-11-29 12:55:00,85.19,85.22,85.1,85.11,28056.0,85.19,85.22,85.1,85.11,28056.0
2022-11-29 13:00:00,85.11,85.12,84.95,85.01,23366.0,85.11,85.12,84.95,85.01,23366.0
2022-11-29 13:05:00,85.02,85.07,84.91,84.96,20992.0,85.02,85.07,84.91,84.96,20992.0
2022-11-29 13:10:00,84.95,85.02,84.92,84.99,13238.0,84.95,85.02,84.92,84.99,13238.0
2022-11-29 13:15:00,84.95,84.95,84.69,84.73,17134.0,84.95,84.95,84.69,84.73,17134.0
2022-11-29 13:20:00,84.72,84.74,84.66,84.66,11978.0,84.72,84.74,84.66,84.66,11978.0
2022-11-29 13:25:00,84.65,84.67,84.57,84.58,18054.0,84.65,84.67,84.57,84.58,18054.0
2022-11-29 13:30:00,84.56,84.69,84.56,84.67,12474.0,84.56,84.69,84.56,84.67,12474.0
2022-11-29 13:35:00,84.69,84.78,84.66,84.74,14002.0,84.69,84.78,84.66,84.74,14002.0
2022-11-29 13:40:00,84.76,84.88,84.74,84.85,12394.0,84.76,84.88,84.74,84.85,12394.0
2022-11-29 13:45:00,84.85,84.99,84.85,84.95,9560.0,84.85,84.99,84.85,84.95,9560.0
2022-11-29 13:50:00,84.94,85.02,84.89,84.98,15790.0,84.94,85.02,84.89,84.98,15790.0
2022-11-29 13:55:00,85.03,85.1,85.02,85.08,6532.0,85.03,85.1,85.02,85.08,6532.0
2022-11-29 14:00:00,85.08,85.25,85.08,85.24,12156.0,85.08,85.25,85.08,85.24,12156.0
2022-11-29 14:05:00,85.21,85.21,85.13,85.17,12326.0,85.21,85.21,85.13,85.17,12326.0
2022-11-29 14:10:00,85.17,85.21,85.16,85.2,6114.0,85.17,85.21,85.16,85.2,6114.0
2022-11-29 14:15:00,85.23,85.26,85.16,85.16,9040.0,85.23,85.26,85.16,85.16,9040.0
2022-11-29 14:20:00,85.14,85.22,85.11,85.14,13744.0,85.14,85.22,85.11,85.14,13744.0
2022-11-29 14:25:00,85.11,85.2,85.06,85.19,17176.0,85.11,85.2,85.06,85.19,17176.0
2022-11-29 14:30:00,85.17,85.2,85.13,85.16,10742.0,85.17,85.2,85.13,85.16,10742.0
2022-11-29 14:35:00,85.16,85.16,85.07,85.14,14914.0,85.16,85.16,85.07,85.14,14914.0
2022-11-29 14:40:00,85.16,85.29,85.11,85.19,41340.0,85.16,85.29,85.11,85.19,41340.0
2022-11-29 14:45:00,85.2,85.36,85.2,85.33,20008.0,85.2,85.36,85.2,85.33,20008.0
2022-11-29 14:50:00,85.34,85.43,85.32,85.32,25990.0,85.34,85.43,85.32,85.32,25990.0
2022-11-29 14:55:00,85.32,85.41,85.32,85.41,12986.0,85.32,85.41,85.32,85.41,12986.0
2022-11-29 15:00:00,85.41,85.41,85.33,85.35,16790.0,85.41,85.41,85.33,85.35,16790.0
2022-11-29 15:05:00,85.36,85.51,85.35,85.51,35148.0,85.36,85.51,85.35,85.51,35148.0
2022-11-29 15:10:00,85.47,85.53,85.42,85.48,15556.0,85.47,85.53,85.42,85.48,15556.0
2022-11-29 15:15:00,85.49,85.55,85.42,85.47,17298.0,85.49,85.55,85.42,85.47,17298.0
2022-11-29 15:20:00,85.45,85.47,85.2,85.21,31804.0,85.45,85.47,85.2,85.21,31804.0
2022-11-29 15:25:00,85.25,85.3,85.16,85.29,15544.0,85.25,85.3,85.16,85.29,15544.0
2022-11-29 15:30:00,85.28,85.33,85.19,85.3,19496.0,85.28,85.33,85.19,85.3,19496.0
2022-11-29 15:35:00,85.31,85.33,85.03,85.05,31758.0,85.31,85.33,85.03,85.05,31758.0
2022-11-29 15:40:00,85.02,85.15,85.02,85.07,59612.0,85.02,85.15,85.02,85.07,59612.0
2022-11-29 15:45:00,85.05,85.05,84.92,85.04,49856.0,85.05,85.05,84.92,85.04,49856.0
2022-11-29 15:50:00,85.03,85.11,84.77,84.93,123114.0,85.03,85.11,84.77,84.93,123114.0
2022-11-29 15:55:00,84.93,85.31,84.92,85.25,238608.0,84.93,85.31,84.92,85.25,238608.0
2022-11-30 09:30:00,82.63,84.29,81.88,83.82,521100.0,82.63,84.29,81.88,83.82,521100.0
2022-11-30 09:35:00,83.82,84.2,82.92,83.22,196468.0,83.82,84.2,82.92,83.22,196468.0
2022-11-30 09:40:00,83.22,83.61,83.0,83.29,123758.0,83.22,83.61,83.0,83.29,123758.0
2022-11-30 09:45:00,83.27,83.83,83.01,83.66,126248.0,83.27,83.83,83.01,83.66,126248.0
2022-11-30 09:50:00,83.69,84.04,83.26,83.91,91620.0,83.69,84.04,83.26,83.91,91620.0
2022-11-30 09:55:00,83.93,84.26,83.7,84.09,57932.0,83.93,84.26,83.7,84.09,57932.0
2022-11-30 10:00:00,84.19,84.5,84.06,84.5,56808.0,84.19,84.5,84.06,84.5,56808.0
2022-11-30 10:05:00,84.49,84.71,84.4,84.56,79800.0,84.49,84.71,84.4,84.56,79800.0
2022-11-30 10:10:00,84.51,84.66,84.32,84.56,43454.0,84.51,84.66,84.32,84.56,43454.0
2022-11-30 10:15:00,84.57,84.88,84.0,84.2,68308.0,84.57,84.88,84.0,84.2,68308.0
2022-11-30 10:20:00,84.18,84.22,84.01,84.1,37034.0,84.18,84.22,84.01,84.1,37034.0
2022-11-30 10:25:00,84.11,84.2,83.8,83.94,74404.0,84.11,84.2,83.8,83.94,74404.0
2022-11-30 10:30:00,83.91,83.96,83.74,83.9,142350.0,83.91,83.96,83.74,83.9,142350.0
2022-11-30 10:35:00,83.89,83.99,83.63,83.7,83034.0,83.89,83.99,83.63,83.7,83034.0
2022-11-30 10:40:00,83.73,83.94,83.69,83.86,37736.0,83.73,83.94,83.69,83.86,37736.0
2022-11-30 10:45:00,83.82,83.84,83.52,83.6,39024.0,83.82,83.84,83.52,83.6,39024.0
2022-11-30 10:50:00,83.54,83.64,83.23,83.26,177702.0,83.54,83.64,83.23,83.26,177702.0
2022-11-30 10:55:00,83.26,83.65,83.24,83.41,89576.0,83.26,83.65,83.24,83.41,89576.0
2022-11-30 11:00:00,83.43,83.61,83.14,83.16,91352.0,83.43,83.61,83.14,83.16,91352.0
2022-11-30 11:05:00,83.17,83.44,83.08,83.39,131408.0,83.17,83.44,83.08,83.39,131408.0
2022-11-30 11:10:00,83.38,83.41,83.02,83.03,146322.0,83.38,83.41,83.02,83.03,146322.0
2022-11-30 11:15:00,83.04,83.1,82.82,82.85,56710.0,83.04,83.1,82.82,82.85,56710.0
2022-11-30 11:20:00,82.86,82.86,82.68,82.82,48936.0,82.86,82.86,82.68,82.82,48936.0
2022-11-30 11:25:00,82.82,83.03,82.67,82.67,31310.0,82.82,83.03,82.67,82.67,31310.0
2022-11-30 11:30:00,82.72,82.78,82.61,82.72,100448.0,82.72,82.78,82.61,82.72,100448.0
2022-11-30 11:35:00,82.72,82.76,82.41,82.49,80274.0,82.72,82.76,82.41,82.49,80274.0
2022-11-30 11:40:00,82.5,82.51,82.36,82.36,82296.0,82.5,82.51,82.36,82.36,82296.0
2022-11-30 11:45:00,82.36,82.5,82.33,82.48,83472.0,82.36,82.5,82.33,82.48,83472.0
2022-11-30 11:50:00,82.48,82.64,82.43,82.44,122434.0,82.48,82.64,82.43,82.44,122434.0
2022-11-30 11:55:00,82.48,82.57,82.39,82.52,20892.0,82.48,82.57,82.39,82.52,20892.0
2022-11-30 12:00:00,82.53,82.8,82.5,82.8,37872.0,82.53,82.8,82.5,82.8,37872.0
2022-11-30 12:05:00,82.81,82.82,82.63,82.71,39278.0,82.81,82.82,82.63,82.71,39278.0
2022-11-30 12:10:00,82.67,82.72,82.42,82.44,160318.0,82.67,82.72,82.42,82.44,160318.0
2022-11-30 12:15:00,82.44,82.46,82.14,82.23,35530.0,82.44,82.46,82.14,82.23,35530.0
2022-11-30 12:20:00,82.21,82.43,82.14,82.35,66756.0,82.21,82.43,82.14,82.35,66756.0
2022-11-30 12:25:00,82.36,82.46,82.3,82.42,41584.0,82.36,82.46,82.3,82.42,41584.0
2022-11-30 12:30:00,82.42,82.44,82.31,82.43,38502.0,82.42,82.44,82.31,82.43,38502.0
2022-11-30 12:35:00,82.41,82.44,82.29,82.33,37980.0,82.41,82.44,82.29,82.33,37980.0
2022-11-30 12:40:00,82.36,82.42,82.17,82.35,43198.0,82.36,82.42,82.17,82.35,43198.0
2022-11-30 12:45:00,82.36,82.55,82.36,82.47,39840.0,82.36,82.55,82.36,82.47,39840.0
2022-11-30 12:50:00,82.5,82.57,82.43,82.5,36646.0,82.5,82.57,82.43,82.5,36646.0
2022-11-30 12:55:00,82.47,82.53,82.39,82.44,64374.0,82.47,82.53,82.39,82.44,64374.0
2022-11-30 13:00:00,82.42,82.47,82.33,82.47,22862.0,82.42,82.47,82.33,82.47,22862.0
2022-11-30 13:05:00,82.45,82.57,82.42,82.55,41112.0,82.45,82.57,82.42,82.55,41112.0
2022-11-30 13:10:00,82.54,82.63,82.41,82.53,39740.0,82.54,82.63,82.41,82.53,39740.0
2022-11-30 13:15:00,82.53,82.58,82.38,82.51,40222.0,82.53,82.58,82.38,82.51,40222.0
2022-11-30 13:20:00,82.5,82.56,82.42,82.53,41946.0,82.5,82.56,82.42,82.53,41946.0
2022-11-30 13:25:00,82.53,82.63,82.5,82.52,33740.0,82.53,82.63,82.5,82.52,33740.0
2022-11-30 13:30:00,82.55,83.28,82.33,82.96,91840.0,82.55,83.28,82.33,82.96,91840.0
2022-11-30 13:35:00,82.92,83.61,82.92,83.52,46080.0,82.92,83.61,82.92,83.52,46080.0
2022-11-30 13:40:00,83.52,83.55,83.28,83.49,81568.0,83.52,83.55,83.28,83.49,81568.0
2022-11-30 13:45:00,83.46,83.49,83.05,83.05,74202.0,83.46,83.49,83.05,83.05,74202.0
2022-11-30 13:50:00,83.08,83.33,83.05,83.25,33832.0,83.08,83.33,83.05,83.25,33832.0
2022-11-30 13:55:00,83.27,83.91,83.27,83.8,96888.0,83.27,83.91,83.27,83.8,96888.0
2022-11-30 14:00:00,83.83,84.28,83.83,84.27,66460.0,83.83,84.28,83.83,84.27,66460.0
2022-11-30 14:05:00,84.29,84.62,84.2,84.22,225704.0,84.29,84.62,84.2,84.22,225704.0
2022-11-30 14:10:00,84.21,84.47,84.16,84.46,96856.0,84.21,84.47,84.16,84.46,96856.0
2022-11-30 14:15:00,84.45,84.97,84.41,84.97,80462.0,84.45,84.97,84.41,84.97,80462.0
2022-11-30 14:20:00,84.95,85.0,84.76,84.95,919864.0,84.95,85.0,84.76,84.95,919864.0
2022-11-30 14:25:00,84.94,85.14,84.83,84.85,104794.0,84.94,85.14,84.83,84.85,104794.0
2022-11-30 14:30:00,84.9,84.9,84.26,84.55,240306.0,84.9,84.9,84.26,84.55,240306.0
2022-11-30 14:35:00,84.5,84.55,84.17,84.17,51336.0,84.5,84.55,84.17,84.17,51336.0
2022-11-30 14:40:00,84.17,84.21,83.86,83.97,2951886.0,84.17,84.21,83.86,83.97,2951886.0
2022-11-30 14:45:00,84.02,84.33,83.97,84.33,98608.0,84.02,84.33,83.97,84.33,98608.0
2022-11-30 14:50:00,84.33,84.45,84.19,84.19,48806.0,84.33,84.45,84.19,84.19,48806.0
2022-11-30 14:55:00,84.17,84.27,84.01,84.27,44382.0,84.17,84.27,84.01,84.27,44382.0
2022-11-30 15:00:00,84.25,84.33,84.11,84.25,45752.0,84.25,84.33,84.11,84.25,45752.0
2022-11-30 15:05:00,84.22,84.38,84.16,84.34,53570.0,84.22,84.38,84.16,84.34,53570.0
2022-11-30 15:10:00,84.36,84.42,84.22,84.36,43046.0,84.36,84.42,84.22,84.36,43046.0
2022-11-30 15:15:00,84.36,84.66,84.31,84.56,34476.0,84.36,84.66,84.31,84.56,34476.0
2022-11-30 15:20:00,84.54,84.95,84.54,84.86,157124.0,84.54,84.95,84.54,84.86,157124.0
2022-11-30 15:25:00,84.86,84.92,84.79,84.83,46278.0,84.86,84.92,84.79,84.83,46278.0
2022-11-30 15:30:00,84.83,84.85,84.61,84.7,59362.0,84.83,84.85,84.61,84.7,59362.0
2022-11-30 15:35:00,84.67,84.82,84.52,84.55,46368.0,84.67,84.82,84.52,84.55,46368.0
2022-11-30 15:40:00,84.54,84.6,84.43,84.44,66642.0,84.54,84.6,84.43,84.44,66642.0
2022-11-30 15:45:00,84.45,84.52,84.31,84.31,76234.0,84.45,84.52,84.31,84.31,76234.0
2022-11-30 15:50:00,84.36,84.57,83.95,84.52,193094.0,84.36,84.57,83.95,84.52,193094.0
2022-11-30 15:55:00,84.54,85.0,84.5,84.99,348534.0,84.54,85.0,84.5,84.99,348534.0
2022-12-01 09:30:00,85.58,85.76,84.67,85.75,330786.0,85.58,85.76,84.67,85.75,330786.0
2022-12-01 09:35:00,85.6,86.85,85.6,86.52,204462.0,85.6,86.85,85.6,86.52,204462.0
2022-12-01 09:40:00,86.55,87.95,86.55,87.82,310574.0,86.55,87.95,86.55,87.82,310574.0
2022-12-01 09:45:00,87.91,88.54,87.82,88.48,234514.0,87.91,88.54,87.82,88.48,234514.0
2022-12-01 09:50:00,88.53,88.83,88.23,88.56,124412.0,88.53,88.83,88.23,88.56,124412.0
2022-12-01 09:55:00,88.52,89.08,88.52,88.83,145840.0,88.52,89.08,88.52,88.83,145840.0
2022-12-01 10:00:00,88.86,89.03,88.52,88.83,107644.0,88.86,89.03,88.52,88.83,107644.0
2022-12-01 10:05:00,88.78,88.81,87.95,88.0,178002.0,88.78,88.81,87.95,88.0,178002.0
2022-12-01 10:10:00,88.03,88.36,87.56,87.83,79992.0,88.03,88.36,87.56,87.83,79992.0
2022-12-01 10:15:00,87.92,88.0,87.33,87.33,125538.0,87.92,88.0,87.33,87.33,125538.0
2022-12-01 10:20:00,87.34,87.5,86.98,87.01,253930.0,87.34,87.5,86.98,87.01,253930.0
2022-12-01 10:25:00,87.01,87.48,86.95,87.17,74968.0,87.01,87.48,86.95,87.17,74968.0
2022-12-01 10:30:00,87.11,87.15,86.75,87.04,72194.0,87.11,87.15,86.75,87.04,72194.0
2022-12-01 10:35:00,87.05,87.13,86.87,87.03,80856.0,87.05,87.13,86.87,87.03,80856.0
2022-12-01 10:40:00,87.02,87.06,86.63,86.89,104996.0,87.02,87.06,86.63,86.89,104996.0
2022-12-01 10:45:00,86.86,87.32,86.73,87.32,85608.0,86.86,87.32,86.73,87.32,85608.0
2022-12-01 10:50:00,87.3,87.74,87.27,87.42,63886.0,87.3,87.74,87.27,87.42,63886.0
2022-12-01 10:55:00,87.43,87.95,87.39,87.93,47330.0,87.43,87.95,87.39,87.93,47330.0
2022-12-01 11:00:00,88.0,88.08,87.81,87.89,66632.0,88.0,88.08,87.81,87.89,66632.0
2022-12-01 11:05:00,87.91,88.13,87.84,88.1,68716.0,87.91,88.13,87.84,88.1,68716.0
2022-12-01 11:10:00,88.09,88.18,87.82,87.88,74882.0,88.09,88.18,87.82,87.88,74882.0
2022-12-01 11:15:00,87.91,87.91,87.6,87.81,56320.0,87.91,87.91,87.6,87.81,56320.0
2022-12-01 11:20:00,87.76,88.0,87.76,87.9,72718.0,87.76,88.0,87.76,87.9,72718.0
2022-12-01 11:25:00,87.9,88.06,87.85,87.94,45940.0,87.9,88.06,87.85,87.94,45940.0
2022-12-01 11:30:00,87.95,88.21,87.93,88.11,48952.0,87.95,88.21,87.93,88.11,48952.0
2022-12-01 11:35:00,88.15,88.41,87.96,88.03,64078.0,88.15,88.41,87.96,88.03,64078.0
2022-12-01 11:40:00,88.05,88.26,88.05,88.26,64380.0,88.05,88.26,88.05,88.26,64380.0
2022-12-01 11:45:00,88.26,88.28,87.88,87.94,58496.0,88.26,88.28,87.88,87.94,58496.0
2022-12-01 11:50:00,87.94,88.1,87.85,88.07,40994.0,87.94,88.1,87.85,88.07,40994.0
2022-12-01 11:55:00,88.08,88.14,87.96,88.11,62708.0,88.08,88.14,87.96,88.11,62708.0
2022-12-01 12:00:00,88.11,88.28,88.08,88.23,58914.0,88.11,88.28,88.08,88.23,58914.0
2022-12-01 12:05:00,88.22,88.27,88.05,88.14,49286.0,88.22,88.27,88.05,88.14,49286.0
2022-12-01 12:10:00,88.12,88.26,88.07,88.26,45278.0,88.12,88.26,88.07,88.26,45278.0
2022-12-01 12:15:00,88.24,88.5,88.2,88.28,52062.0,88.24,88.5,88.2,88.28,52062.0
2022-12-01 12:20:00,88.3,88.42,88.25,88.34,27348.0,88.3,88.42,88.25,88.34,27348.0
2022-12-01 12:25:00,88.36,88.52,88.36,88.42,40148.0,88.36,88.52,88.36,88.42,40148.0
2022-12-01 12:30:00,88.42,88.46,88.21,88.33,63230.0,88.42,88.46,88.21,88.33,63230.0
2022-12-01 12:35:00,88.33,88.33,88.1,88.21,47736.0,88.33,88.33,88.1,88.21,47736.0
2022-12-01 12:40:00,88.23,88.28,88.07,88.14,29118.0,88.23,88.28,88.07,88.14,29118.0
2022-12-01 12:45:00,88.13,88.32,88.13,88.25,32048.0,88.13,88.32,88.13,88.25,32048.0
2022-12-01 12:50:00,88.29,88.36,88.26,88.26,29136.0,88.29,88.36,88.26,88.26,29136.0
2022-12-01 12:55:00,88.28,88.4,88.2,88.4,22864.0,88.28,88.4,88.2,88.4,22864.0
2022-12-01 13:00:00,88.4,88.59,88.39,88.57,40224.0,88.4,88.59,88.39,88.57,40224.0
2022-12-01 13:05:00,88.57,88.75,88.54,88.65,43876.0,88.57,88.75,88.54,88.65,43876.0
2022-12-01 13:10:00,88.65,88.84,88.58,88.8,37898.0,88.65,88.84,88.58,88.8,37898.0
2022-12-01 13:15:00,88.82,88.85,88.49,88.53,46190.0,88.82,88.85,88.49,88.53,46190.0
2022-12-01 13:20:00,88.53,88.76,88.53,88.66,32510.0,88.53,88.76,88.53,88.66,32510.0
2022-12-01 13:25:00,88.65,88.72,88.63,88.66,30956.0,88.65,88.72,88.63,88.66,30956.0
2022-12-01 13:30:00,88.66,88.7,88.5,88.61,82540.0,88.66,88.7,88.5,88.61,82540.0
2022-12-01 13:35:00,88.64,88.7,88.54,88.61,71874.0,88.64,88.7,88.54,88.61,71874.0
2022-12-01 13:40:00,88.62,88.75,88.58,88.74,31404.0,88.62,88.75,88.58,88.74,31404.0
2022-12-01 13:45:00,88.74,88.88,88.74,88.86,30342.0,88.74,88.88,88.74,88.86,30342.0
2022-12-01 13:50:00,88.88,88.91,88.83,88.89,53074.0,88.88,88.91,88.83,88.89,53074.0
2022-12-01 13:55:00,88.89,89.16,88.84,89.13,98342.0,88.89,89.16,88.84,89.13,98342.0
2022-12-01 14:00:00,89.13,89.19,89.02,89.03,46492.0,89.13,89.19,89.02,89.03,46492.0
2022-12-01 14:05:00,89.06,89.11,88.88,89.07,50826.0,89.06,89.11,88.88,89.07,50826.0
2022-12-01 14:10:00,89.08,89.16,89.05,89.14,56024.0,89.08,89.16,89.05,89.14,56024.0
2022-12-01 14:15:00,89.14,89.23,89.08,89.21,43506.0,89.14,89.23,89.08,89.21,43506.0
2022-12-01 14:20:00,89.22,89.29,89.21,89.27,52774.0,89.22,89.29,89.21,89.27,52774.0
2022-12-01 14:25:00,89.28,89.34,89.03,89.16,43726.0,89.28,89.34,89.03,89.16,43726.0
2022-12-01 14:30:00,89.15,89.17,89.0,89.1,43010.0,89.15,89.17,89.0,89.1,43010.0
2022-12-01 14:35:00,89.11,89.14,89.0,89.08,32766.0,89.11,89.14,89.0,89.08,32766.0
2022-12-01 14:40:00,89.11,89.15,89.06,89.06,47018.0,89.11,89.15,89.06,89.06,47018.0
2022-12-01 14:45:00,89.06,89.24,89.03,89.21,62192.0,89.06,89.24,89.03,89.21,62192.0
2022-12-01 14:50:00,89.21,89.31,89.17,89.25,55508.0,89.21,89.31,89.17,89.25,55508.0
2022-12-01 14:55:00,89.24,89.34,89.23,89.33,51800.0,89.24,89.34,89.23,89.33,51800.0
2022-12-01 15:00:00,89.33,89.39,89.25,89.36,42918.0,89.33,89.39,89.25,89.36,42918.0
2022-12-01 15:05:00,89.36,89.49,89.33,89.49,47236.0,89.36,89.49,89.33,89.49,47236.0
2022-12-01 15:10:00,89.46,89.47,89.33,89.33,41334.0,89.46,89.47,89.33,89.33,41334.0
2022-12-01 15:15:00,89.35,89.37,89.08,89.14,68950.0,89.35,89.37,89.08,89.14,68950.0
2022-12-01 15:20:00,89.14,89.22,89.05,89.16,43856.0,89.14,89.22,89.05,89.16,43856.0
2022-12-01 15:25:00,89.17,89.26,89.14,89.18,76060.0,89.17,89.26,89.14,89.18,76060.0
2022-12-01 15:30:00,89.16,89.39,89.16,89.32,73574.0,89.16,89.39,89.16,89.32,73574.0
2022-12-01 15:35:00,89.33,89.36,89.15,89.23,78768.0,89.33,89.36,89.15,89.23,78768.0
2022-12-01 15:40:00,89.22,89.26,89.05,89.22,98000.0,89.22,89.26,89.05,89.22,98000.0
2022-12-01 15:45:00,89.22,89.22,88.89,88.99,130704.0,89.22,89.22,88.89,88.99,130704.0
2022-12-01 15:50:00,88.99,89.27,88.95,89.04,258124.0,88.99,89.27,88.95,89.04,258124.0
2022-12-01 15:55:00,89.06,89.28,89.0,89.22,335916.0,89.06,89.28,89.0,89.22,335916.0
2022-12-02 09:30:00,87.54,87.82,87.23,87.51,214724.0,87.54,87.82,87.23,87.51,214724.0
2022-12-02 09:35:00,87.51,87.83,87.18,87.82,48568.0,87.51,87.83,87.18,87.82,48568.0
2022-12-02 09:40:00,87.89,88.32,87.64,87.83,45866.0,87.89,88.32,87.64,87.83,45866.0
2022-12-02 09:45:00,87.86,87.99,86.96,87.0,72132.0,87.86,87.99,86.96,87.0,72132.0
2022-12-02 09:50:00,87.1,87.35,86.89,87.07,47240.0,87.1,87.35,86.89,87.07,47240.0
2022-12-02 09:55:00,87.09,87.43,86.99,87.24,60778.0,87.09,87.43,86.99,87.24,60778.0
2022-12-02 10:00:00,87.16,87.42,87.1,87.1,43622.0,87.16,87.42,87.1,87.1,43622.0
2022-12-02 10:05:00,87.16,87.48,87.15,87.36,58914.0,87.16,87.48,87.15,87.36,58914.0
2022-12-02 10:10:00,87.3,87.8,87.29,87.64,59638.0,87.3,87.8,87.29,87.64,59638.0
2022-12-02 10:15:00,87.64,87.72,87.42,87.45,63154.0,87.64,87.72,87.42,87.45,63154.0
2022-12-02 10:20:00,87.48,87.53,87.28,87.31,30398.0,87.48,87.53,87.28,87.31,30398.0
2022-12-02 10:25:00,87.3,87.37,87.05,87.17,32450.0,87.3,87.37,87.05,87.17,32450.0
2022-12-02 10:30:00,87.1,87.4,86.85,87.35,37080.0,87.1,87.4,86.85,87.35,37080.0
2022-12-02 10:35:00,87.32,87.37,87.17,87.23,19478.0,87.32,87.37,87.17,87.23,19478.0
2022-12-02 10:40:00,87.19,87.31,87.11,87.26,60148.0,87.19,87.31,87.11,87.26,60148.0
2022-12-02 10:45:00,87.24,87.36,87.16,87.22,59550.0,87.24,87.36,87.16,87.22,59550.0
2022-12-02 10:50:00,87.23,87.41,87.16,87.24,51196.0,87.23,87.41,87.16,87.24,51196.0
2022-12-02 10:55:00,87.19,87.19,86.69,86.69,61142.0,87.19,87.19,86.69,86.69,61142.0
2022-12-02 11:00:00,86.72,86.74,86.53,86.64,42392.0,86.72,86.74,86.53,86.64,42392.0
2022-12-02 11:05:00,86.64,86.67,86.3,86.32,47608.0,86.64,86.67,86.3,86.32,47608.0
2022-12-02 11:10:00,86.33,86.44,86.17,86.17,38126.0,86.33,86.44,86.17,86.17,38126.0
2022-12-02 11:15:00,86.2,86.39,86.17,86.3,30418.0,86.2,86.39,86.17,86.3,30418.0
2022-12-02 11:20:00,86.3,86.53,86.28,86.48,28300.0,86.3,86.53,86.28,86.48,28300.0
2022-12-02 11:25:00,86.5,86.7,86.49,86.67,42880.0,86.5,86.7,86.49,86.67,42880.0
2022-12-02 11:30:00,86.67,86.72,86.57,86.72,60906.0,86.67,86.72,86.57,86.72,60906.0
2022-12-02 11:35:00,86.74,86.79,86.57,86.58,54634.0,86.74,86.79,86.57,86.58,54634.0
2022-12-02 11:40:00,86.54,86.88,86.54,86.83,25266.0,86.54,86.88,86.54,86.83,25266.0
2022-12-02 11:45:00,86.87,87.08,86.86,86.88,30522.0,86.87,87.08,86.86,86.88,30522.0
2022-12-02 11:50:00,86.92,87.05,86.91,87.0,13490.0,86.92,87.05,86.91,87.0,13490.0
2022-12-02 11:55:00,86.97,87.08,86.95,86.95,39292.0,86.97,87.08,86.95,86.95,39292.0
2022-12-02 12:00:00,86.97,87.19,86.84,87.17,24638.0,86.97,87.19,86.84,87.17,24638.0
2022-12-02 12:05:00,87.19,87.27,87.13,87.2,25020.0,87.19,87.27,87.13,87.2,25020.0
2022-12-02 12:10:00,87.22,87.37,87.13,87.26,24438.0,87.22,87.37,87.13,87.26,24438.0
2022-12-02 12:15:00,87.24,87.24,87.05,87.05,19528.0,87.24,87.24,87.05,87.05,19528.0
2022-12-02 12:20:00,87.08,87.11,86.97,87.02,38032.0,87.08,87.11,86.97,87.02,38032.0
2022-12-02 12:25:00,87.04,87.06,86.88,86.9,31128.0,87.04,87.06,86.88,86.9,31128.0
2022-12-02 12:30:00,86.9,86.91,86.61,86.75,49010.0,86.9,86.91,86.61,86.75,49010.0
2022-12-02 12:35:00,86.76,86.85,86.57,86.82,60618.0,86.76,86.85,86.57,86.82,60618.0
2022-12-02 12:40:00,86.83,87.01,86.8,86.95,15402.0,86.83,87.01,86.8,86.95,15402.0
2022-12-02 12:45:00,86.93,86.95,86.77,86.78,15808.0,86.93,86.95,86.77,86.78,15808.0
2022-12-02 12:50:00,86.78,86.79,86.65,86.7,15716.0,86.78,86.79,86.65,86.7,15716.0
2022-12-02 12:55:00,86.68,86.77,86.6,86.7,23160.0,86.68,86.77,86.6,86.7,23160.0
2022-12-02 13:00:00,86.7,86.8,86.66,86.72,27982.0,86.7,86.8,86.66,86.72,27982.0
2022-12-02 13:05:00,86.72,86.74,86.64,86.64,19552.0,86.72,86.74,86.64,86.64,19552.0
2022-12-02 13:10:00,86.58,86.66,86.52,86.58,14366.0,86.58,86.66,86.52,86.58,14366.0
2022-12-02 13:15:00,86.56,86.67,86.54,86.67,23808.0,86.56,86.67,86.54,86.67,23808.0
2022-12-02 13:20:00,86.63,86.67,86.54,86.55,23350.0,86.63,86.67,86.54,86.55,23350.0
2022-12-02 13:25:00,86.56,86.61,86.52,86.59,34286.0,86.56,86.61,86.52,86.59,34286.0
2022-12-02 13:30:00,86.57,86.61,86.52,86.53,27712.0,86.57,86.61,86.52,86.53,27712.0
2022-12-02 13:35:00,86.51,86.61,86.47,86.61,22312.0,86.51,86.61,86.47,86.61,22312.0
2022-12-02 13:40:00,86.63,86.71,86.61,86.63,23818.0,86.63,86.71,86.61,86.63,23818.0
2022-12-02 13:45:00,86.61,86.64,86.54,86.54,30662.0,86.61,86.64,86.54,86.54,30662.0
2022-12-02 13:50:00,86.55,86.55,86.47,86.47,16650.0,86.55,86.55,86.47,86.47,16650.0
2022-12-02 13:55:00,86.49,86.49,86.39,86.44,14832.0,86.49,86.49,86.39,86.44,14832.0
2022-12-02 14:00:00,86.42,86.47,86.38,86.45,17300.0,86.42,86.47,86.38,86.45,17300.0
2022-12-02 14:05:00,86.44,86.44,86.31,86.35,18936.0,86.44,86.44,86.31,86.35,18936.0
2022-12-02 14:10:00,86.35,86.39,86.26,86.38,41764.0,86.35,86.39,86.26,86.38,41764.0
2022-12-02 14:15:00,86.35,86.36,86.29,86.33,41544.0,86.35,86.36,86.29,86.33,41544.0
2022-12-02 14:20:00,86.33,86.36,86.28,86.33,46350.0,86.33,86.36,86.28,86.33,46350.0
2022-12-02 14:25:00,86.32,86.33,85.94,86.0,288964.0,86.32,86.33,85.94,86.0,288964.0
2022-12-02 14:30:00,86.01,86.09,85.97,85.99,32192.0,86.01,86.09,85.97,85.99,32192.0
2022-12-02 14:35:00,85.99,86.11,85.98,86.08,17778.0,85.99,86.11,85.98,86.08,17778.0
2022-12-02 14:40:00,86.08,86.11,86.03,86.07,21750.0,86.08,86.11,86.03,86.07,21750.0
2022-12-02 14:45:00,86.06,86.25,86.05,86.21,53722.0,86.06,86.25,86.05,86.21,53722.0
2022-12-02 14:50:00,86.22,86.23,86.07,86.08,27966.0,86.22,86.23,86.07,86.08,27966.0
2022-12-02 14:55:00,86.08,86.29,86.08,86.26,24520.0,86.08,86.29,86.08,86.26,24520.0
2022-12-02 15:00:00,86.27,86.3,86.16,86.28,33302.0,86.27,86.3,86.16,86.28,33302.0
2022-12-02 15:05:00,86.27,86.38,86.2,86.36,33094.0,86.27,86.38,86.2,86.36,33094.0
2022-12-02 15:10:00,86.38,86.41,86.24,86.3,43826.0,86.38,86.41,86.24,86.3,43826.0
2022-12-02 15:15:00,86.31,86.61,86.28,86.6,62016.0,86.31,86.61,86.28,86.6,62016.0
2022-12-02 15:20:00,86.57,86.66,86.45,86.47,169170.0,86.57,86.66,86.45,86.47,169170.0
2022-12-02 15:25:00,86.45,86.48,86.34,86.41,65092.0,86.45,86.48,86.34,86.41,65092.0
2022-12-02 15:30:00,86.41,86.43,86.1,86.11,49942.0,86.41,86.43,86.1,86.11,49942.0
2022-12-02 15:35:00,86.11,86.16,86.03,86.1,67650.0,86.11,86.16,86.03,86.1,67650.0
2022-12-02 15:40:00,86.1,86.27,86.06,86.25,65926.0,86.1,86.27,86.06,86.25,65926.0
2022-12-02 15:45:00,86.24,86.31,86.14,86.29,111304.0,86.24,86.31,86.14,86.29,111304.0
2022-12-02 15:50:00,86.27,86.34,86.22,86.25,126084.0,86.27,86.34,86.22,86.25,126084.0
2022-12-02 15:55:00,86.26,86.39,86.25,86.39,409588.0,86.26,86.39,86.25,86.39,409588.0
2022-12-05 09:30:00,86.13,86.57,85.76,85.94,112104.0,86.13,86.57,85.76,85.94,112104.0
2022-12-05 09:35:00,85.98,86.61,85.98,86.15,21058.0,85.98,86.61,85.98,86.15,21058.0
2022-12-05 09:40:00,86.11,86.23,85.88,85.88,35510.0,86.11,86.23,85.88,85.88,35510.0
2022-12-05 09:45:00,85.89,86.21,85.79,86.11,25654.0,85.89,86.21,85.79,86.11,25654.0
2022-12-05 09:50:00,86.1,86.11,85.67,85.92,28048.0,86.1,86.11,85.67,85.92,28048.0
2022-12-05 09:55:00,85.89,85.97,85.57,85.66,26218.0,85.89,85.97,85.57,85.66,26218.0
2022-12-05 10:00:00,85.63,85.63,85.14,85.44,47184.0,85.63,85.63,85.14,85.44,47184.0
2022-12-05 10:05:00,85.47,85.55,85.22,85.23,28362.0,85.47,85.55,85.22,85.23,28362.0
2022-12-05 10:10:00,85.27,85.52,85.13,85.3,13754.0,85.27,85.52,85.13,85.3,13754.0
2022-12-05 10:15:00,85.33,85.37,85.19,85.26,24642.0,85.33,85.37,85.19,85.26,24642.0
2022-12-05 10:20:00,85.25,85.57,85.25,85.5,34286.0,85.25,85.57,85.25,85.5,34286.0
2022-12-05 10:25:00,85.52,85.8,85.39,85.43,16774.0,85.52,85.8,85.39,85.43,16774.0
2022-12-05 10:30:00,85.4,85.58,85.31,85.55,20040.0,85.4,85.58,85.31,85.55,20040.0
2022-12-05 10:35:00,85.51,85.69,85.48,85.59,14430.0,85.51,85.69,85.48,85.59,14430.0
2022-12-05 10:40:00,85.6,85.71,85.57,85.65,13272.0,85.6,85.71,85.57,85.65,13272.0
2022-12-05 10:45:00,85.66,85.69,85.6,85.68,6704.0,85.66,85.69,85.6,85.68,6704.0
2022-12-05 10:50:00,85.64,85.68,85.5,85.52,14004.0,85.64,85.68,85.5,85.52,14004.0
2022-12-05 10:55:00,85.57,85.63,85.52,85.55,17132.0,85.57,85.63,85.52,85.55,17132.0
2022-12-05 11:00:00,85.53,85.56,85.38,85.44,63634.0,85.53,85.56,85.38,85.44,63634.0
2022-12-05 11:05:00,85.45,85.5,85.35,85.49,16162.0,85.45,85.5,85.35,85.49,16162.0
2022-12-05 11:10:00,85.49,85.52,85.33,85.33,18924.0,85.49,85.52,85.33,85.33,18924.0
2022-12-05 11:15:00,85.31,85.38,85.17,85.22,15742.0,85.31,85.38,85.17,85.22,15742.0
2022-12-05 11:20:00,85.24,85.31,85.17,85.28,27824.0,85.24,85.31,85.17,85.28,27824.0
2022-12-05 11:25:00,85.24,85.39,85.23,85.36,13776.0,85.24,85.39,85.23,85.36,13776.0
2022-12-05 11:30:00,85.37,85.37,85.12,85.17,40570.0,85.37,85.37,85.12,85.17,40570.0
2022-12-05 11:35:00,85.14,85.2,85.06,85.2,20096.0,85.14,85.2,85.06,85.2,20096.0
2022-12-05 11:40:00,85.22,85.3,85.11,85.15,12854.0,85.22,85.3,85.11,85.15,12854.0
2022-12-05 11:45:00,85.12,85.2,85.1,85.17,12012.0,85.12,85.2,85.1,85.17,12012.0
2022-12-05 11:50:00,85.2,85.31,85.2,85.23,6610.0,85.2,85.31,85.2,85.23,6610.0
2022-12-05 11:55:00,85.18,85.19,85.06,85.11,14902.0,85.18,85.19,85.06,85.11,14902.0
2022-12-05 12:00:00,85.1,85.18,85.07,85.09,13400.0,85.1,85.18,85.07,85.09,13400.0
2022-12-05 12:05:00,85.1,85.25,85.1,85.19,12768.0,85.1,85.25,85.1,85.19,12768.0
2022-12-05 12:10:00,85.17,85.17,84.92,85.13,37388.0,85.17,85.17,84.92,85.13,37388.0
2022-12-05 12:15:00,85.14,85.28,85.14,85.26,22664.0,85.14,85.28,85.14,85.26,22664.0
2022-12-05 12:20:00,85.22,85.33,85.22,85.32,12784.0,85.22,85.33,85.22,85.32,12784.0
2022-12-05 12:25:00,85.32,85.35,85.22,85.22,16754.0,85.32,85.35,85.22,85.22,16754.0
2022-12-05 12:30:00,85.23,85.24,85.08,85.1,21172.0,85.23,85.24,85.08,85.1,21172.0
2022-12-05 12:35:00,85.11,85.16,84.98,85.04,23310.0,85.11,85.16,84.98,85.04,23310.0
2022-12-05 12:40:00,85.04,85.07,84.85,84.93,14042.0,85.04,85.07,84.85,84.93,14042.0
2022-12-05 12:45:00,84.95,85.02,84.95,84.96,18540.0,84.95,85.02,84.95,84.96,18540.0
2022-12-05 12:50:00,84.98,85.0,84.91,84.96,26550.0,84.98,85.0,84.91,84.96,26550.0
2022-12-05 12:55:00,84.94,84.99,84.8,84.8,54142.0,84.94,84.99,84.8,84.8,54142.0
2022-12-05 13:00:00,84.82,84.83,84.63,84.74,46782.0,84.82,84.83,84.63,84.74,46782.0
2022-12-05 13:05:00,84.73,84.92,84.71,84.83,49306.0,84.73,84.92,84.71,84.83,49306.0
2022-12-05 13:10:00,84.86,84.98,84.86,84.97,10030.0,84.86,84.98,84.86,84.97,10030.0
2022-12-05 13:15:00,84.96,85.05,84.88,84.94,18632.0,84.96,85.05,84.88,84.94,18632.0
2022-12-05 13:20:00,84.93,84.94,84.71,84.71,10800.0,84.93,84.94,84.71,84.71,10800.0
2022-12-05 13:25:00,84.72,84.88,84.72,84.82,29164.0,84.72,84.88,84.72,84.82,29164.0
2022-12-05 13:30:00,84.81,84.83,84.79,84.8,12000.0,84.81,84.83,84.79,84.8,12000.0
2022-12-05 13:35:00,84.79,84.92,84.79,84.92,13768.0,84.79,84.92,84.79,84.92,13768.0
2022-12-05 13:40:00,84.91,84.94,84.8,84.83,13738.0,84.91,84.94,84.8,84.83,13738.0
2022-12-05 13:45:00,84.83,84.92,84.79,84.8,85902.0,84.83,84.92,84.79,84.8,85902.0
2022-12-05 13:50:00,84.79,84.82,84.67,84.78,164602.0,84.79,84.82,84.67,84.78,164602.0
2022-12-05 13:55:00,84.8,84.8,84.57,84.58,58754.0,84.8,84.8,84.57,84.58,58754.0
2022-12-05 14:00:00,84.56,84.67,84.54,84.64,42684.0,84.56,84.67,84.54,84.64,42684.0
2022-12-05 14:05:00,84.61,84.65,84.56,84.62,22698.0,84.61,84.65,84.56,84.62,22698.0
2022-12-05 14:10:00,84.62,84.81,84.59,84.76,47186.0,84.62,84.81,84.59,84.76,47186.0
2022-12-05 14:15:00,84.75,84.75,84.56,84.57,31234.0,84.75,84.75,84.56,84.57,31234.0
2022-12-05 14:20:00,84.58,84.58,84.39,84.47,22984.0,84.58,84.58,84.39,84.47,22984.0
2022-12-05 14:25:00,84.45,84.51,84.42,84.44,20742.0,84.45,84.51,84.42,84.44,20742.0
2022-12-05 14:30:00,84.42,84.42,84.23,84.24,34158.0,84.42,84.42,84.23,84.24,34158.0
2022-12-05 14:35:00,84.27,84.56,84.25,84.53,21622.0,84.27,84.56,84.25,84.53,21622.0
2022-12-05 14:40:00,84.52,84.63,84.45,84.62,22548.0,84.52,84.63,84.45,84.62,22548.0
2022-12-05 14:45:00,84.62,84.62,84.5,84.6,27074.0,84.62,84.62,84.5,84.6,27074.0
2022-12-05 14:50:00,84.61,84.65,84.6,84.61,12460.0,84.61,84.65,84.6,84.61,12460.0
2022-12-05 14:55:00,84.59,84.63,84.54,84.58,17870.0,84.59,84.63,84.54,84.58,17870.0
2022-12-05 15:00:00,84.57,84.61,84.48,84.53,46058.0,84.57,84.61,84.48,84.53,46058.0
2022-12-05 15:05:00,84.53,84.64,84.5,84.63,34052.0,84.53,84.64,84.5,84.63,34052.0
2022-12-05 15:10:00,84.64,84.69,84.55,84.65,22950.0,84.64,84.69,84.55,84.65,22950.0
2022-12-05 15:15:00,84.66,84.73,84.51,84.58,25618.0,84.66,84.73,84.51,84.58,25618.0
2022-12-05 15:20:00,84.57,84.62,84.54,84.6,18280.0,84.57,84.62,84.54,84.6,18280.0
2022-12-05 15:25:00,84.6,84.7,84.6,84.64,21374.0,84.6,84.7,84.6,84.64,21374.0
2022-12-05 15:30:00,84.63,84.81,84.6,84.81,48950.0,84.63,84.81,84.6,84.81,48950.0
2022-12-05 15:35:00,84.82,84.98,84.82,84.92,69558.0,84.82,84.98,84.82,84.92,69558.0
2022-12-05 15:40:00,84.92,84.97,84.78,84.8,62276.0,84.92,84.97,84.78,84.8,62276.0
2022-12-05 15:45:00,84.8,85.17,84.8,85.16,109266.0,84.8,85.17,84.8,85.16,109266.0
2022-12-05 15:50:00,85.16,85.2,85.03,85.06,169758.0,85.16,85.2,85.03,85.06,169758.0
2022-12-05 15:55:00,85.05,85.05,84.85,85.0,213356.0,85.05,85.05,84.85,85.0,213356.0
2022-12-06 09:30:00,85.11,85.79,84.32,84.32,68824.0,85.11,85.79,84.32,84.32,68824.0
2022-12-06 09:35:00,84.36,84.72,84.28,84.47,23970.0,84.36,84.72,84.28,84.47,23970.0
2022-12-06 09:40:00,84.46,84.56,84.3,84.33,18958.0,84.46,84.56,84.3,84.33,18958.0
2022-12-06 09:45:00,84.29,84.53,84.14,84.47,42570.0,84.29,84.53,84.14,84.47,42570.0
2022-12-06 09:50:00,84.42,84.42,83.95,84.0,48864.0,84.42,84.42,83.95,84.0,48864.0
2022-12-06 09:55:00,84.06,84.06,83.62,83.69,52684.0,84.06,84.06,83.62,83.69,52684.0
2022-12-06 10:00:00,83.7,83.85,83.42,83.66,51714.0,83.7,83.85,83.42,83.66,51714.0
2022-12-06 10:05:00,83.72,83.78,83.5,83.76,44230.0,83.72,83.78,83.5,83.76,44230.0
2022-12-06 10:10:00,83.78,84.0,83.67,83.98,37960.0,83.78,84.0,83.67,83.98,37960.0
2022-12-06 10:15:00,83.95,84.01,83.85,84.0,28256.0,83.95,84.01,83.85,84.0,28256.0
2022-12-06 10:20:00,83.98,84.12,83.91,84.03,38470.0,83.98,84.12,83.91,84.03,38470.0
2022-12-06 10:25:00,83.99,84.0,83.66,83.71,28628.0,83.99,84.0,83.66,83.71,28628.0
2022-12-06 10:30:00,83.72,83.98,83.66,83.95,23460.0,83.72,83.98,83.66,83.95,23460.0
2022-12-06 10:35:00,83.97,84.05,83.72,83.81,30824.0,83.97,84.05,83.72,83.81,30824.0
2022-12-06 10:40:00,83.72,83.83,83.59,83.83,22204.0,83.72,83.83,83.59,83.83,22204.0
2022-12-06 10:45:00,83.83,83.86,83.67,83.81,16374.0,83.83,83.86,83.67,83.81,16374.0
2022-12-06 10:50:00,83.8,83.89,83.67,83.83,20850.0,83.8,83.89,83.67,83.83,20850.0
2022-12-06 10:55:00,83.83,84.08,83.83,83.92,68426.0,83.83,84.08,83.83,83.92,68426.0
2022-12-06 11:00:00,83.92,84.0,83.88,83.9,46198.0,83.92,84.0,83.88,83.9,46198.0
2022-12-06 11:05:00,83.9,84.22,83.9,84.06,46992.0,83.9,84.22,83.9,84.06,46992.0
2022-12-06 11:10:00,84.08,84.27,84.04,84.14,43810.0,84.08,84.27,84.04,84.14,43810.0
2022-12-06 11:15:00,84.13,84.17,83.93,84.1,26858.0,84.13,84.17,83.93,84.1,26858.0
2022-12-06 11:20:00,84.14,84.25,84.04,84.23,64620.0,84.14,84.25,84.04,84.23,64620.0
2022-12-06 11:25:00,84.23,84.26,84.16,84.19,23674.0,84.23,84.26,84.16,84.19,23674.0
2022-12-06 11:30:00,84.17,84.26,84.07,84.08,51176.0,84.17,84.26,84.07,84.08,51176.0
2022-12-06 11:35:00,84.13,84.23,83.84,83.84,30202.0,84.13,84.23,83.84,83.84,30202.0
2022-12-06 11:40:00,83.82,83.85,83.72,83.76,32914.0,83.82,83.85,83.72,83.76,32914.0
2022-12-06 11:45:00,83.76,83.83,83.5,83.58,58086.0,83.76,83.83,83.5,83.58,58086.0
2022-12-06 11:50:00,83.58,83.69,83.52,83.56,26364.0,83.58,83.69,83.52,83.56,26364.0
2022-12-06 11:55:00,83.56,83.81,83.55,83.72,27046.0,83.56,83.81,83.55,83.72,27046.0
2022-12-06 12:00:00,83.7,83.77,83.64,83.73,15300.0,83.7,83.77,83.64,83.73,15300.0
2022-12-06 12:05:00,83.71,83.73,83.58,83.63,13574.0,83.71,83.73,83.58,83.63,13574.0
2022-12-06 12:10:00,83.63,83.69,83.53,83.53,18410.0,83.63,83.69,83.53,83.53,18410.0
2022-12-06 12:15:00,83.54,83.54,83.17,83.17,54196.0,83.54,83.54,83.17,83.17,54196.0
2022-12-06 12:20:00,83.2,83.52,83.17,83.51,42640.0,83.2,83.52,83.17,83.51,42640.0
2022-12-06 12:25:00,83.51,83.55,83.4,83.5,21756.0,83.51,83.55,83.4,83.5,21756.0
2022-12-06 12:30:00,83.5,83.53,83.4,83.52,12074.0,83.5,83.53,83.4,83.52,12074.0
2022-12-06 12:35:00,83.54,83.55,83.38,83.44,20680.0,83.54,83.55,83.38,83.44,20680.0
2022-12-06 12:40:00,83.42,83.55,83.42,83.5,18490.0,83.42,83.55,83.42,83.5,18490.0
2022-12-06 12:45:00,83.53,83.59,83.51,83.59,26442.0,83.53,83.59,83.51,83.59,26442.0
2022-12-06 12:50:00,83.6,83.62,83.51,83.59,12850.0,83.6,83.62,83.51,83.59,12850.0
2022-12-06 12:55:00,83.6,83.67,83.49,83.53,29520.0,83.6,83.67,83.49,83.53,29520.0
2022-12-06 13:00:00,83.51,83.66,83.42,83.51,41838.0,83.51,83.66,83.42,83.51,41838.0
2022-12-06 13:05:00,83.54,83.56,83.38,83.38,33272.0,83.54,83.56,83.38,83.38,33272.0
2022-12-06 13:10:00,83.38,83.44,83.31,83.31,15526.0,83.38,83.44,83.31,83.31,15526.0
2022-12-06 13:15:00,83.32,83.52,83.3,83.46,14258.0,83.32,83.52,83.3,83.46,14258.0
2022-12-06 13:20:00,83.44,83.44,83.29,83.29,21822.0,83.44,83.44,83.29,83.29,21822.0
2022-12-06 13:25:00,83.29,83.34,83.22,83.28,15622.0,83.29,83.34,83.22,83.28,15622.0
2022-12-06 13:30:00,83.28,83.36,83.2,83.33,15450.0,83.28,83.36,83.2,83.33,15450.0
2022-12-06 13:35:00,83.35,83.4,83.3,83.39,20446.0,83.35,83.4,83.3,83.39,20446.0
2022-12-06 13:40:00,83.41,83.55,83.4,83.54,12876.0,83.41,83.55,83.4,83.54,12876.0
2022-12-06 13:45:00,83.58,83.64,83.54,83.64,12952.0,83.58,83.64,83.54,83.64,12952.0
2022-12-06 13:50:00,83.59,83.6,83.45,83.51,17294.0,83.59,83.6,83.45,83.51,17294.0
2022-12-06 13:55:00,83.49,83.54,83.39,83.5,55198.0,83.49,83.54,83.39,83.5,55198.0
2022-12-06 14:00:00,83.52,83.64,83.48,83.61,21852.0,83.52,83.64,83.48,83.61,21852.0
2022-12-06 14:05:00,83.6,83.63,83.5,83.57,29270.0,83.6,83.63,83.5,83.57,29270.0
2022-12-06 14:10:00,83.57,83.69,83.5,83.64,28770.0,83.57,83.69,83.5,83.64,28770.0
2022-12-06 14:15:00,83.64,83.68,83.47,83.52,56640.0,83.64,83.68,83.47,83.52,56640.0
2022-12-06 14:20:00,83.52,83.58,83.49,83.55,25242.0,83.52,83.58,83.49,83.55,25242.0
2022-12-06 14:25:00,83.52,83.52,83.32,83.37,29992.0,83.52,83.52,83.32,83.37,29992.0
2022-12-06 14:30:00,83.36,83.39,83.28,83.31,44918.0,83.36,83.39,83.28,83.31,44918.0
2022-12-06 14:35:00,83.3,83.33,83.14,83.17,37396.0,83.3,83.33,83.14,83.17,37396.0
2022-12-06 14:40:00,83.17,83.4,83.16,83.37,23818.0,83.17,83.4,83.16,83.37,23818.0
2022-12-06 14:45:00,83.36,83.51,83.36,83.49,22728.0,83.36,83.51,83.36,83.49,22728.0
2022-12-06 14:50:00,83.49,83.57,83.4,83.57,20770.0,83.49,83.57,83.4,83.57,20770.0
2022-12-06 14:55:00,83.58,83.62,83.47,83.51,20974.0,83.58,83.62,83.47,83.51,20974.0
2022-12-06 15:00:00,83.52,83.65,83.51,83.53,32168.0,83.52,83.65,83.51,83.53,32168.0
2022-12-06 15:05:00,83.55,83.71,83.53,83.61,46664.0,83.55,83.71,83.53,83.61,46664.0
2022-12-06 15:10:00,83.61,83.61,83.22,83.35,49316.0,83.61,83.61,83.22,83.35,49316.0
2022-12-06 15:15:00,83.36,83.39,83.12,83.13,18400.0,83.36,83.39,83.12,83.13,18400.0
2022-12-06 15:20:00,83.17,83.22,83.1,83.15,39316.0,83.17,83.22,83.1,83.15,39316.0
2022-12-06 15:25:00,83.17,83.18,82.95,83.01,63390.0,83.17,83.18,82.95,83.01,63390.0
2022-12-06 15:30:00,83.01,83.17,83.01,83.07,69272.0,83.01,83.17,83.01,83.07,69272.0
2022-12-06 15:35:00,83.07,83.09,82.98,83.09,62764.0,83.07,83.09,82.98,83.09,62764.0
2022-12-06 15:40:00,83.1,83.36,83.1,83.3,61440.0,83.1,83.36,83.1,83.3,61440.0
2022-12-06 15:45:00,83.29,83.46,83.28,83.4,61392.0,83.29,83.46,83.28,83.4,61392.0
2022-12-06 15:50:00,83.39,83.55,83.33,83.42,151706.0,83.39,83.55,83.33,83.42,151706.0
2022-12-06 15:55:00,83.41,83.49,83.31,83.36,270820.0,83.41,83.49,83.31,83.36,270820.0
2022-12-07 09:30:00,83.8,84.36,83.45,83.81,75360.0,83.8,84.36,83.45,83.81,75360.0
2022-12-07 09:35:00,83.72,84.38,83.71,83.83,58854.0,83.72,84.38,83.71,83.83,58854.0
2022-12-07 09:40:00,83.79,83.88,83.19,83.36,44062.0,83.79,83.88,83.19,83.36,44062.0
2022-12-07 09:45:00,83.36,83.59,82.92,83.08,27310.0,83.36,83.59,82.92,83.08,27310.0
2022-12-07 09:50:00,83.06,83.2,82.97,83.14,29040.0,83.06,83.2,82.97,83.14,29040.0
2022-12-07 09:55:00,83.08,83.08,82.41,82.41,37638.0,83.08,83.08,82.41,82.41,37638.0
2022-12-07 10:00:00,82.42,82.75,82.14,82.71,81444.0,82.42,82.75,82.14,82.71,81444.0
2022-12-07 10:05:00,82.85,82.85,82.5,82.58,33138.0,82.85,82.85,82.5,82.58,33138.0
2022-12-07 10:10:00,82.53,82.8,82.18,82.64,32510.0,82.53,82.8,82.18,82.64,32510.0
2022-12-07 10:15:00,82.7,82.85,82.6,82.69,22142.0,82.7,82.85,82.6,82.69,22142.0
2022-12-07 10:20:00,82.67,82.74,82.47,82.52,20804.0,82.67,82.74,82.47,82.52,20804.0
2022-12-07 10:25:00,82.56,82.72,82.4,82.71,20816.0,82.56,82.72,82.4,82.71,20816.0
2022-12-07 10:30:00,82.66,82.83,82.38,82.38,21704.0,82.66,82.83,82.38,82.38,21704.0
2022-12-07 10:35:00,82.42,82.51,82.28,82.34,20534.0,82.42,82.51,82.28,82.34,20534.0
2022-12-07 10:40:00,82.37,82.54,82.36,82.51,24712.0,82.37,82.54,82.36,82.51,24712.0
2022-12-07 10:45:00,82.55,82.95,82.55,82.91,20460.0,82.55,82.95,82.55,82.91,20460.0
2022-12-07 10:50:00,82.88,83.16,82.88,83.01,38842.0,82.88,83.16,82.88,83.01,38842.0
2022-12-07 10:55:00,83.0,83.12,82.94,82.94,23708.0,83.0,83.12,82.94,82.94,23708.0
2022-12-07 11:00:00,82.95,83.06,82.83,82.95,26690.0,82.95,83.06,82.83,82.95,26690.0
2022-12-07 11:05:00,82.93,83.06,82.76,82.83,16554.0,82.93,83.06,82.76,82.83,16554.0
2022-12-07 11:10:00,82.85,82.89,82.7,82.76,25532.0,82.85,82.89,82.7,82.76,25532.0
2022-12-07 11:15:00,82.77,82.86,82.71,82.75,15006.0,82.77,82.86,82.71,82.75,15006.0
2022-12-07 11:20:00,82.76,82.76,82.41,82.42,14506.0,82.76,82.76,82.41,82.42,14506.0
2022-12-07 11:25:00,82.39,82.54,82.39,82.51,19782.0,82.39,82.54,82.39,82.51,19782.0
2022-12-07 11:30:00,82.54,82.75,82.48,82.71,14466.0,82.54,82.75,82.48,82.71,14466.0
2022-12-07 11:35:00,82.72,82.89,82.72,82.88,16368.0,82.72,82.89,82.72,82.88,16368.0
2022-12-07 11:40:00,82.82,82.97,82.8,82.95,22136.0,82.82,82.97,82.8,82.95,22136.0
2022-12-07 11:45:00,82.99,83.08,82.91,83.0,17062.0,82.99,83.08,82.91,83.0,17062.0
2022-12-07 11:50:00,83.02,83.03,82.82,82.85,11396.0,83.02,83.03,82.82,82.85,11396.0
2022-12-07 11:55:00,82.88,83.03,82.8,82.94,12494.0,82.88,83.03,82.8,82.94,12494.0
2022-12-07 12:00:00,82.96,82.96,82.69,82.74,6460.0,82.96,82.96,82.69,82.74,6460.0
2022-12-07 12:05:00,82.68,82.75,82.61,82.69,7246.0,82.68,82.75,82.61,82.69,7246.0
2022-12-07 12:10:00,82.69,82.83,82.64,82.79,14082.0,82.69,82.83,82.64,82.79,14082.0
2022-12-07 12:15:00,82.79,82.88,82.74,82.76,7650.0,82.79,82.88,82.74,82.76,7650.0
2022-12-07 12:20:00,82.75,82.84,82.74,82.74,9984.0,82.75,82.84,82.74,82.74,9984.0
2022-12-07 12:25:00,82.79,82.8,82.71,82.74,8636.0,82.79,82.8,82.71,82.74,8636.0
2022-12-07 12:30:00,82.73,82.78,82.61,82.65,7142.0,82.73,82.78,82.61,82.65,7142.0
2022-12-07 12:35:00,82.65,82.72,82.6,82.69,19394.0,82.65,82.72,82.6,82.69,19394.0
2022-12-07 12:40:00,82.67,82.86,82.67,82.81,27504.0,82.67,82.86,82.67,82.81,27504.0
2022-12-07 12:45:00,82.81,83.08,82.75,83.03,21206.0,82.81,83.08,82.75,83.03,21206.0
2022-12-07 12:50:00,83.06,83.14,82.99,83.14,21826.0,83.06,83.14,82.99,83.14,21826.0
2022-12-07 12:55:00,83.14,83.16,83.08,83.14,24088.0,83.14,83.16,83.08,83.14,24088.0
2022-12-07 13:00:00,83.17,83.22,83.06,83.08,19532.0,83.17,83.22,83.06,83.08,19532.0
2022-12-07 13:05:00,83.05,83.26,83.03,83.25,7400.0,83.05,83.26,83.03,83.25,7400.0
2022-12-07 13:10:00,83.21,83.25,83.12,83.25,12110.0,83.21,83.25,83.12,83.25,12110.0
2022-12-07 13:15:00,83.27,83.33,83.23,83.32,13886.0,83.27,83.33,83.23,83.32,13886.0
2022-12-07 13:20:00,83.28,83.34,83.22,83.24,10128.0,83.28,83.34,83.22,83.24,10128.0
2022-12-07 13:25:00,83.25,83.34,83.2,83.32,15900.0,83.25,83.34,83.2,83.32,15900.0
2022-12-07 13:30:00,83.31,83.35,83.16,83.21,23958.0,83.31,83.35,83.16,83.21,23958.0
2022-12-07 13:35:00,83.21,83.27,83.2,83.27,6972.0,83.21,83.27,83.2,83.27,6972.0
2022-12-07 13:40:00,83.28,83.37,83.2,83.2,16160.0,83.28,83.37,83.2,83.2,16160.0
2022-12-07 13:45:00,83.19,83.19,83.02,83.11,18060.0,83.19,83.19,83.02,83.11,18060.0
2022-12-07 13:50:00,83.1,83.1,82.94,83.09,19514.0,83.1,83.1,82.94,83.09,19514.0
2022-12-07 13:55:00,83.08,83.08,82.96,83.0,8400.0,83.08,83.08,82.96,83.0,8400.0
2022-12-07 14:00:00,82.95,83.0,82.81,82.87,11270.0,82.95,83.0,82.81,82.87,11270.0
2022-12-07 14:05:00,82.87,82.96,82.86,82.93,9926.0,82.87,82.96,82.86,82.93,9926.0
2022-12-07 14:10:00,82.92,83.06,82.89,83.06,10408.0,82.92,83.06,82.89,83.06,10408.0
2022-12-07 14:15:00,83.03,83.07,82.97,82.97,8820.0,83.03,83.07,82.97,82.97,8820.0
2022-12-07 14:20:00,82.95,82.97,82.86,82.94,11412.0,82.95,82.97,82.86,82.94,11412.0
2022-12-07 14:25:00,82.99,83.05,82.95,82.98,10750.0,82.99,83.05,82.95,82.98,10750.0
2022-12-07 14:30:00,82.99,83.02,82.9,82.99,14602.0,82.99,83.02,82.9,82.99,14602.0
2022-12-07 14:35:00,82.98,83.02,82.94,82.95,18412.0,82.98,83.02,82.94,82.95,18412.0
2022-12-07 14:40:00,82.93,82.95,82.83,82.88,23056.0,82.93,82.95,82.83,82.88,23056.0
2022-12-07 14:45:00,82.86,82.86,82.78,82.84,16810.0,82.86,82.86,82.78,82.84,16810.0
2022-12-07 14:50:00,82.84,82.89,82.76,82.78,13880.0,82.84,82.89,82.76,82.78,13880.0
2022-12-07 14:55:00,82.79,82.79,82.66,82.74,17028.0,82.79,82.79,82.66,82.74,17028.0
2022-12-07 15:00:00,82.74,82.86,82.73,82.82,18438.0,82.74,82.86,82.73,82.82,18438.0
2022-12-07 15:05:00,82.8,82.83,82.53,82.57,17950.0,82.8,82.83,82.53,82.57,17950.0
2022-12-07 15:10:00,82.57,82.64,82.49,82.6,36666.0,82.57,82.64,82.49,82.6,36666.0
2022-12-07 15:15:00,82.59,82.67,82.51,82.54,63620.0,82.59,82.67,82.51,82.54,63620.0
2022-12-07 15:20:00,82.54,82.56,82.37,82.37,28222.0,82.54,82.56,82.37,82.37,28222.0
2022-12-07 15:25:00,82.36,82.52,82.3,82.46,58654.0,82.36,82.52,82.3,82.46,58654.0
2022-12-07 15:30:00,82.44,82.55,82.4,82.41,47142.0,82.44,82.55,82.4,82.41,47142.0
2022-12-07 15:35:00,82.43,82.47,82.29,82.34,66698.0,82.43,82.47,82.29,82.34,66698.0
2022-12-07 15:40:00,82.34,82.36,82.21,82.33,70614.0,82.34,82.36,82.21,82.33,70614.0
2022-12-07 15:45:00,82.31,82.35,82.25,82.33,82562.0,82.31,82.35,82.25,82.33,82562.0
2022-12-07 15:50:00,82.34,82.38,81.98,82.07,158252.0,82.34,82.38,81.98,82.07,158252.0
2022-12-07 15:55:00,82.07,82.39,82.01,82.34,280362.0,82.07,82.39,82.01,82.34,280362.0
2022-12-08 09:30:00,82.43,82.53,80.6,80.63,206244.0,82.43,82.53,80.6,80.63,206244.0
2022-12-08 09:35:00,80.64,80.74,80.19,80.39,128218.0,80.64,80.74,80.19,80.39,128218.0
2022-12-08 09:40:00,80.41,80.58,79.88,80.01,180690.0,80.41,80.58,79.88,80.01,180690.0
2022-12-08 09:45:00,79.94,79.95,79.33,79.75,250468.0,79.94,79.95,79.33,79.75,250468.0
2022-12-08 09:50:00,79.71,80.21,79.61,79.92,118516.0,79.71,80.21,79.61,79.92,118516.0
2022-12-08 09:55:00,79.96,81.39,79.95,81.38,165892.0,79.96,81.39,79.95,81.38,165892.0
2022-12-08 10:00:00,81.41,81.76,81.33,81.38,103406.0,81.41,81.76,81.33,81.38,103406.0
2022-12-08 10:05:00,81.42,81.89,81.37,81.81,150180.0,81.42,81.89,81.37,81.81,150180.0
2022-12-08 10:10:00,81.74,81.96,81.61,81.68,86266.0,81.74,81.96,81.61,81.68,86266.0
2022-12-08 10:15:00,81.71,81.83,81.41,81.47,100618.0,81.71,81.83,81.41,81.47,100618.0
2022-12-08 10:20:00,81.45,81.5,81.23,81.25,60250.0,81.45,81.5,81.23,81.25,60250.0
2022-12-08 10:25:00,81.28,81.8,81.21,81.21,92870.0,81.28,81.8,81.21,81.21,92870.0
2022-12-08 10:30:00,81.25,81.42,81.04,81.37,87034.0,81.25,81.42,81.04,81.37,87034.0
2022-12-08 10:35:00,81.37,81.42,81.04,81.1,76964.0,81.37,81.42,81.04,81.1,76964.0
2022-12-08 10:40:00,81.04,81.12,80.89,80.91,95802.0,81.04,81.12,80.89,80.91,95802.0
2022-12-08 10:45:00,80.9,81.1,80.73,81.05,79012.0,80.9,81.1,80.73,81.05,79012.0
2022-12-08 10:50:00,81.1,81.39,81.08,81.2,53780.0,81.1,81.39,81.08,81.2,53780.0
2022-12-08 10:55:00,81.24,81.42,81.01,81.07,431304.0,81.24,81.42,81.01,81.07,431304.0
2022-12-08 11:00:00,81.04,81.19,80.64,80.68,397374.0,81.04,81.19,80.64,80.68,397374.0
2022-12-08 11:05:00,80.68,80.8,80.55,80.71,69154.0,80.68,80.8,80.55,80.71,69154.0
2022-12-08 11:10:00,80.71,80.91,80.68,80.68,84152.0,80.71,80.91,80.68,80.68,84152.0
2022-12-08 11:15:00,80.71,80.75,80.27,80.3,63050.0,80.71,80.75,80.27,80.3,63050.0
2022-12-08 11:20:00,80.3,80.43,80.21,80.33,58120.0,80.3,80.43,80.21,80.33,58120.0
2022-12-08 11:25:00,80.34,80.82,80.33,80.78,49798.0,80.34,80.82,80.33,80.78,49798.0
2022-12-08 11:30:00,80.79,80.99,80.77,80.94,41430.0,80.79,80.99,80.77,80.94,41430.0
2022-12-08 11:35:00,80.98,81.36,80.87,81.29,36688.0,80.98,81.36,80.87,81.29,36688.0
2022-12-08 11:40:00,81.31,81.33,81.17,81.3,40692.0,81.31,81.33,81.17,81.3,40692.0
2022-12-08 11:45:00,81.31,81.35,81.13,81.28,30890.0,81.31,81.35,81.13,81.28,30890.0
2022-12-08 11:50:00,81.28,81.31,81.21,81.26,30676.0,81.28,81.31,81.21,81.26,30676.0
2022-12-08 11:55:00,81.25,81.49,81.21,81.29,66782.0,81.25,81.49,81.21,81.29,66782.0
2022-12-08 12:00:00,81.26,81.29,80.99,81.01,31916.0,81.26,81.29,80.99,81.01,31916.0
2022-12-08 12:05:00,81.02,81.16,80.93,81.11,22690.0,81.02,81.16,80.93,81.11,22690.0
2022-12-08 12:10:00,81.15,81.25,81.03,81.17,61748.0,81.15,81.25,81.03,81.17,61748.0
2022-12-08 12:15:00,81.11,81.2,81.07,81.11,40660.0,81.11,81.2,81.07,81.11,40660.0
2022-12-08 12:20:00,81.06,81.06,80.84,80.86,22788.0,81.06,81.06,80.84,80.86,22788.0
2022-12-08 12:25:00,80.86,80.89,80.69,80.83,27882.0,80.86,80.89,80.69,80.83,27882.0
2022-12-08 12:30:00,80.82,81.0,80.76,80.92,17012.0,80.82,81.0,80.76,80.92,17012.0
2022-12-08 12:35:00,80.92,80.99,80.89,80.89,26070.0,80.92,80.99,80.89,80.89,26070.0
2022-12-08 12:40:00,80.92,81.05,80.91,81.02,24406.0,80.92,81.05,80.91,81.02,24406.0
2022-12-08 12:45:00,80.95,81.19,80.92,81.19,14044.0,80.95,81.19,80.92,81.19,14044.0
2022-12-08 12:50:00,81.2,81.26,81.12,81.24,18908.0,81.2,81.26,81.12,81.24,18908.0
2022-12-08 12:55:00,81.17,81.27,81.14,81.25,25282.0,81.17,81.27,81.14,81.25,25282.0
2022-12-08 13:00:00,81.27,81.3,81.11,81.14,19946.0,81.27,81.3,81.11,81.14,19946.0
2022-12-08 13:05:00,81.12,81.34,81.1,81.23,72102.0,81.12,81.34,81.1,81.23,72102.0
2022-12-08 13:10:00,81.23,81.23,81.06,81.13,8646.0,81.23,81.23,81.06,81.13,8646.0
2022-12-08 13:15:00,81.1,81.41,81.08,81.28,19192.0,81.1,81.41,81.08,81.28,19192.0
2022-12-08 13:20:00,81.22,81.31,81.21,81.31,19628.0,81.22,81.31,81.21,81.31,19628.0
2022-12-08 13:25:00,81.27,81.46,81.19,81.43,15690.0,81.27,81.46,81.19,81.43,15690.0
2022-12-08 13:30:00,81.46,81.58,81.46,81.56,20436.0,81.46,81.58,81.46,81.56,20436.0
2022-12-08 13:35:00,81.58,81.6,81.46,81.55,14452.0,81.58,81.6,81.46,81.55,14452.0
2022-12-08 13:40:00,81.58,81.69,81.55,81.58,25518.0,81.58,81.69,81.55,81.58,25518.0
2022-12-08 13:45:00,81.58,81.61,81.44,81.46,23998.0,81.58,81.61,81.44,81.46,23998.0
2022-12-08 13:50:00,81.42,81.45,81.29,81.3,22658.0,81.42,81.45,81.29,81.3,22658.0
2022-12-08 13:55:00,81.27,81.38,81.24,81.35,32258.0,81.27,81.38,81.24,81.35,32258.0
2022-12-08 14:00:00,81.35,81.35,81.03,81.11,76448.0,81.35,81.35,81.03,81.11,76448.0
2022-12-08 14:05:00,81.11,81.16,80.85,80.98,67250.0,81.11,81.16,80.85,80.98,67250.0
2022-12-08 14:10:00,81.03,81.1,80.93,81.07,68600.0,81.03,81.1,80.93,81.07,68600.0
2022-12-08 14:15:00,81.04,81.12,80.95,80.99,84830.0,81.04,81.12,80.95,80.99,84830.0
2022-12-08 14:20:00,81.01,81.06,80.91,80.97,42200.0,81.01,81.06,80.91,80.97,42200.0
2022-12-08 14:25:00,80.99,81.05,80.97,81.0,33354.0,80.99,81.05,80.97,81.0,33354.0
2022-12-08 14:30:00,81.0,81.03,80.9,80.9,25182.0,81.0,81.03,80.9,80.9,25182.0
2022-12-08 14:35:00,80.91,80.97,80.86,80.91,29634.0,80.91,80.97,80.86,80.91,29634.0
2022-12-08 14:40:00,80.91,81.08,80.9,80.98,46762.0,80.91,81.08,80.9,80.98,46762.0
2022-12-08 14:45:00,80.98,81.09,80.95,81.05,45876.0,80.98,81.09,80.95,81.05,45876.0
2022-12-08 14:50:00,81.04,81.06,80.92,80.95,45800.0,81.04,81.06,80.92,80.95,45800.0
2022-12-08 14:55:00,80.92,80.94,80.74,80.78,66284.0,80.92,80.94,80.74,80.78,66284.0
2022-12-08 15:00:00,80.79,80.79,80.66,80.66,48466.0,80.79,80.79,80.66,80.66,48466.0
2022-12-08 15:05:00,80.63,80.77,80.53,80.76,171186.0,80.63,80.77,80.53,80.76,171186.0
2022-12-08 15:10:00,80.76,80.78,80.7,80.71,87254.0,80.76,80.78,80.7,80.71,87254.0
2022-12-08 15:15:00,80.7,80.77,80.6,80.74,74486.0,80.7,80.77,80.6,80.74,74486.0
2022-12-08 15:20:00,80.74,80.85,80.71,80.83,74560.0,80.74,80.85,80.71,80.83,74560.0
2022-12-08 15:25:00,80.83,80.83,80.66,80.71,45804.0,80.83,80.83,80.66,80.71,45804.0
2022-12-08 15:30:00,80.71,80.75,80.54,80.61,56874.0,80.71,80.75,80.54,80.61,56874.0
2022-12-08 15:35:00,80.6,80.76,80.58,80.59,79266.0,80.6,80.76,80.58,80.59,79266.0
2022-12-08 15:40:00,80.58,80.59,80.43,80.43,83204.0,80.58,80.59,80.43,80.43,83204.0
2022-12-08 15:45:00,80.41,80.44,80.3,80.3,156610.0,80.41,80.44,80.3,80.3,156610.0
2022-12-08 15:50:00,80.29,80.51,80.16,80.49,199976.0,80.29,80.51,80.16,80.49,199976.0
2022-12-08 15:55:00,80.47,80.47,80.35,80.42,310868.0,80.47,80.47,80.35,80.42,310868.0
2022-12-09 09:30:00,80.2,80.63,79.84,80.39,94184.0,80.2,80.63,79.84,80.39,94184.0
2022-12-09 09:35:00,80.3,80.51,79.81,79.91,32204.0,80.3,80.51,79.81,79.91,32204.0
2022-12-09 09:40:00,80.0,80.04,79.56,79.95,54924.0,80.0,80.04,79.56,79.95,54924.0
2022-12-09 09:45:00,79.89,80.01,79.67,79.94,51574.0,79.89,80.01,79.67,79.94,51574.0
2022-12-09 09:50:00,79.93,80.06,79.61,79.92,37740.0,79.93,80.06,79.61,79.92,37740.0
2022-12-09 09:55:00,79.84,80.2,79.83,80.15,31842.0,79.84,80.2,79.83,80.15,31842.0
2022-12-09 10:00:00,80.2,80.49,79.76,80.3,74530.0,80.2,80.49,79.76,80.3,74530.0
2022-12-09 10:05:00,80.25,80.5,80.17,80.25,24804.0,80.25,80.5,80.17,80.25,24804.0
2022-12-09 10:10:00,80.27,80.45,80.06,80.21,26256.0,80.27,80.45,80.06,80.21,26256.0
2022-12-09 10:15:00,80.25,80.31,80.05,80.08,24192.0,80.25,80.31,80.05,80.08,24192.0
2022-12-09 10:20:00,80.11,80.26,79.96,80.07,28922.0,80.11,80.26,79.96,80.07,28922.0
2022-12-09 10:25:00,80.2,80.41,80.05,80.32,23052.0,80.2,80.41,80.05,80.32,23052.0
2022-12-09 10:30:00,80.36,80.73,80.36,80.55,40514.0,80.36,80.73,80.36,80.55,40514.0
2022-12-09 10:35:00,80.55,80.69,80.41,80.66,20704.0,80.55,80.69,80.41,80.66,20704.0
2022-12-09 10:40:00,80.67,80.67,80.4,80.42,25596.0,80.67,80.67,80.4,80.42,25596.0
2022-12-09 10:45:00,80.42,80.45,80.17,80.18,40836.0,80.42,80.45,80.17,80.18,40836.0
2022-12-09 10:50:00,80.2,80.54,80.14,80.48,30362.0,80.2,80.54,80.14,80.48,30362.0
2022-12-09 10:55:00,80.44,80.55,80.3,80.5,32364.0,80.44,80.55,80.3,80.5,32364.0
2022-12-09 11:00:00,80.54,80.54,80.29,80.36,29896.0,80.54,80.54,80.29,80.36,29896.0
2022-12-09 11:05:00,80.38,80.39,80.13,80.13,25972.0,80.38,80.39,80.13,80.13,25972.0
2022-12-09 11:10:00,80.08,80.17,80.02,80.03,31174.0,80.08,80.17,80.02,80.03,31174.0
2022-12-09 11:15:00,80.07,80.11,79.92,80.04,25970.0,80.07,80.11,79.92,80.04,25970.0
2022-12-09 11:20:00,80.05,80.24,79.99,80.11,31264.0,80.05,80.24,79.99,80.11,31264.0
2022-12-09 11:25:00,80.1,80.17,79.99,80.17,12686.0,80.1,80.17,79.99,80.17,12686.0
2022-12-09 11:30:00,80.17,80.21,80.02,80.18,24718.0,80.17,80.21,80.02,80.18,24718.0
2022-12-09 11:35:00,80.22,80.22,80.01,80.15,24858.0,80.22,80.22,80.01,80.15,24858.0
2022-12-09 11:40:00,80.17,80.22,79.91,80.02,53646.0,80.17,80.22,79.91,80.02,53646.0
2022-12-09 11:45:00,80.05,80.16,80.02,80.05,16884.0,80.05,80.16,80.02,80.05,16884.0
2022-12-09 11:50:00,80.07,80.15,80.04,80.1,10790.0,80.07,80.15,80.04,80.1,10790.0
2022-12-09 11:55:00,80.08,80.11,79.96,80.1,20582.0,80.08,80.11,79.96,80.1,20582.0
2022-12-09 12:00:00,80.04,80.17,80.01,80.08,16012.0,80.04,80.17,80.01,80.08,16012.0
2022-12-09 12:05:00,80.1,80.13,79.99,80.02,12046.0,80.1,80.13,79.99,80.02,12046.0
2022-12-09 12:10:00,80.03,80.16,80.02,80.12,12330.0,80.03,80.16,80.02,80.12,12330.0
2022-12-09 12:15:00,80.11,80.17,80.04,80.08,19176.0,80.11,80.17,80.04,80.08,19176.0
2022-12-09 12:20:00,80.06,80.11,79.95,80.02,19226.0,80.06,80.11,79.95,80.02,19226.0
2022-12-09 12:25:00,80.02,80.05,79.95,79.95,27146.0,80.02,80.05,79.95,79.95,27146.0
2022-12-09 12:30:00,79.96,80.04,79.94,80.01,19312.0,79.96,80.04,79.94,80.01,19312.0
2022-12-09 12:35:00,80.03,80.08,79.98,80.01,21802.0,80.03,80.08,79.98,80.01,21802.0
2022-12-09 12:40:00,80.03,80.04,79.79,79.84,36444.0,80.03,80.04,79.79,79.84,36444.0
2022-12-09 12:45:00,79.83,79.89,79.71,79.73,40128.0,79.83,79.89,79.71,79.73,40128.0
2022-12-09 12:50:00,79.73,79.81,79.68,79.73,36874.0,79.73,79.81,79.68,79.73,36874.0
2022-12-09 12:55:00,79.73,79.84,79.73,79.84,28098.0,79.73,79.84,79.73,79.84,28098.0
2022-12-09 13:00:00,79.81,79.81,79.61,79.71,31232.0,79.81,79.81,79.61,79.71,31232.0
2022-12-09 13:05:00,79.7,79.72,79.59,79.71,25038.0,79.7,79.72,79.59,79.71,25038.0
2022-12-09 13:10:00,79.69,79.74,79.64,79.67,18064.0,79.69,79.74,79.64,79.67,18064.0
2022-12-09 13:15:00,79.67,79.74,79.66,79.7,27798.0,79.67,79.74,79.66,79.7,27798.0
2022-12-09 13:20:00,79.71,79.71,79.55,79.55,34622.0,79.71,79.71,79.55,79.55,34622.0
2022-12-09 13:25:00,79.55,79.56,79.44,79.51,62206.0,79.55,79.56,79.44,79.51,62206.0
2022-12-09 13:30:00,79.51,79.58,79.49,79.55,43886.0,79.51,79.58,79.49,79.55,43886.0
2022-12-09 13:35:00,79.56,79.6,79.51,79.56,60770.0,79.56,79.6,79.51,79.56,60770.0
2022-12-09 13:40:00,79.55,79.67,79.52,79.58,32426.0,79.55,79.67,79.52,79.58,32426.0
2022-12-09 13:45:00,79.58,79.6,79.51,79.57,21460.0,79.58,79.6,79.51,79.57,21460.0
2022-12-09 13:50:00,79.57,79.62,79.49,79.5,19898.0,79.57,79.62,79.49,79.5,19898.0
2022-12-09 13:55:00,79.51,79.58,79.49,79.55,25200.0,79.51,79.58,79.49,79.55,25200.0
2022-12-09 14:00:00,79.55,79.61,79.48,79.51,27582.0,79.55,79.61,79.48,79.51,27582.0
2022-12-09 14:05:00,79.52,79.6,79.5,79.6,40246.0,79.52,79.6,79.5,79.6,40246.0
2022-12-09 14:10:00,79.58,79.68,79.58,79.67,23204.0,79.58,79.68,79.58,79.67,23204.0
2022-12-09 14:15:00,79.67,79.75,79.63,79.72,77572.0,79.67,79.75,79.63,79.72,77572.0
2022-12-09 14:20:00,79.73,79.75,79.64,79.73,29114.0,79.73,79.75,79.64,79.73,29114.0
2022-12-09 14:25:00,79.74,79.76,79.69,79.73,22926.0,79.74,79.76,79.69,79.73,22926.0
2022-12-09 14:30:00,79.71,79.77,79.66,79.74,30568.0,79.71,79.77,79.66,79.74,30568.0
2022-12-09 14:35:00,79.74,79.78,79.71,79.73,15712.0,79.74,79.78,79.71,79.73,15712.0
2022-12-09 14:40:00,79.71,79.73,79.59,79.6,37060.0,79.71,79.73,79.59,79.6,37060.0
2022-12-09 14:45:00,79.6,79.71,79.58,79.64,43296.0,79.6,79.71,79.58,79.64,43296.0
2022-12-09 14:50:00,79.63,79.72,79.58,79.69,25066.0,79.63,79.72,79.58,79.69,25066.0
2022-12-09 14:55:00,79.67,79.71,79.65,79.67,23834.0,79.67,79.71,79.65,79.67,23834.0
2022-12-09 15:00:00,79.67,79.7,79.63,79.67,27320.0,79.67,79.7,79.63,79.67,27320.0
2022-12-09 15:05:00,79.67,79.75,79.65,79.69,41368.0,79.67,79.75,79.65,79.69,41368.0
2022-12-09 15:10:00,79.67,79.78,79.63,79.77,18528.0,79.67,79.78,79.63,79.77,18528.0
2022-12-09 15:15:00,79.77,79.82,79.74,79.78,23550.0,79.77,79.82,79.74,79.78,23550.0
2022-12-09 15:20:00,79.79,79.82,79.7,79.72,38506.0,79.79,79.82,79.7,79.72,38506.0
2022-12-09 15:25:00,79.72,79.79,79.66,79.74,51424.0,79.72,79.79,79.66,79.74,51424.0
2022-12-09 15:30:00,79.74,79.78,79.65,79.65,38870.0,79.74,79.78,79.65,79.65,38870.0
2022-12-09 15:35:00,79.64,79.67,79.58,79.61,51716.0,79.64,79.67,79.58,79.61,51716.0
2022-12-09 15:40:00,79.6,79.64,79.55,79.58,59074.0,79.6,79.64,79.55,79.58,59074.0
2022-12-09 15:45:00,79.58,79.73,79.56,79.62,114092.0,79.58,79.73,79.56,79.62,114092.0
2022-12-09 15:50:00,79.61,79.61,79.44,79.53,158504.0,79.61,79.61,79.44,79.53,158504.0
2022-12-09 15:55:00,79.53,79.53,79.41,79.45,257434.0,79.53,79.53,79.41,79.45,257434.0
2022-12-12 09:30:00,79.67,80.0,79.08,79.4,145108.0,79.67,80.0,79.08,79.4,145108.0
2022-12-12 09:35:00,79.44,79.68,79.1,79.15,60948.0,79.44,79.68,79.1,79.15,60948.0
2022-12-12 09:40:00,79.13,79.33,78.94,79.09,51232.0,79.13,79.33,78.94,79.09,51232.0
2022-12-12 09:45:00,79.17,79.45,79.04,79.45,83128.0,79.17,79.45,79.04,79.45,83128.0
2022-12-12 09:50:00,79.45,79.61,79.42,79.42,39226.0,79.45,79.61,79.42,79.42,39226.0
2022-12-12 09:55:00,79.45,79.75,79.35,79.36,64112.0,79.45,79.75,79.35,79.36,64112.0
2022-12-12 10:00:00,79.4,79.5,79.27,79.49,29392.0,79.4,79.5,79.27,79.49,29392.0
2022-12-12 10:05:00,79.52,79.56,79.29,79.51,54336.0,79.52,79.56,79.29,79.51,54336.0
2022-12-12 10:10:00,79.49,79.73,79.35,79.48,82090.0,79.49,79.73,79.35,79.48,82090.0
2022-12-12 10:15:00,79.47,79.61,79.42,79.54,57944.0,79.47,79.61,79.42,79.54,57944.0
2022-12-12 10:20:00,79.5,79.83,79.49,79.81,71926.0,79.5,79.83,79.49,79.81,71926.0
2022-12-12 10:25:00,79.79,79.89,79.68,79.86,49650.0,79.79,79.89,79.68,79.86,49650.0
2022-12-12 10:30:00,79.83,79.86,79.67,79.7,65460.0,79.83,79.86,79.67,79.7,65460.0
2022-12-12 10:35:00,79.7,80.22,79.7,80.22,232494.0,79.7,80.22,79.7,80.22,232494.0
2022-12-12 10:40:00,80.21,80.23,79.91,80.09,42674.0,80.21,80.23,79.91,80.09,42674.0
2022-12-12 10:45:00,80.1,80.28,80.07,80.24,77742.0,80.1,80.28,80.07,80.24,77742.0
2022-12-12 10:50:00,80.24,80.24,79.79,79.81,50706.0,80.24,80.24,79.79,79.81,50706.0
2022-12-12 10:55:00,79.83,79.92,79.78,79.88,25432.0,79.83,79.92,79.78,79.88,25432.0
2022-12-12 11:00:00,79.88,79.99,79.82,79.94,35628.0,79.88,79.99,79.82,79.94,35628.0
2022-12-12 11:05:00,79.94,80.27,79.93,80.26,32700.0,79.94,80.27,79.93,80.26,32700.0
2022-12-12 11:10:00,80.25,80.3,80.17,80.3,23690.0,80.25,80.3,80.17,80.3,23690.0
2022-12-12 11:15:00,80.33,80.45,80.21,80.33,40294.0,80.33,80.45,80.21,80.33,40294.0
2022-12-12 11:20:00,80.39,80.63,80.39,80.6,29436.0,80.39,80.63,80.39,80.6,29436.0
2022-12-12 11:25:00,80.61,80.62,80.45,80.45,30414.0,80.61,80.62,80.45,80.45,30414.0
2022-12-12 11:30:00,80.48,80.48,80.26,80.26,52752.0,80.48,80.48,80.26,80.26,52752.0
2022-12-12 11:35:00,80.27,80.61,80.27,80.59,56270.0,80.27,80.61,80.27,80.59,56270.0
2022-12-12 11:40:00,80.61,80.78,80.57,80.64,231938.0,80.61,80.78,80.57,80.64,231938.0
2022-12-12 11:45:00,80.66,80.9,80.65,80.89,30932.0,80.66,80.9,80.65,80.89,30932.0
2022-12-12 11:50:00,80.85,80.87,80.7,80.7,26718.0,80.85,80.87,80.7,80.7,26718.0
2022-12-12 11:55:00,80.67,80.88,80.67,80.83,16622.0,80.67,80.88,80.67,80.83,16622.0
2022-12-12 12:00:00,80.83,80.88,80.67,80.77,29458.0,80.83,80.88,80.67,80.77,29458.0
2022-12-12 12:05:00,80.77,80.77,80.42,80.43,18172.0,80.77,80.77,80.42,80.43,18172.0
2022-12-12 12:10:00,80.45,80.49,80.35,80.38,14042.0,80.45,80.49,80.35,80.38,14042.0
2022-12-12 12:15:00,80.38,80.48,80.31,80.44,48882.0,80.38,80.48,80.31,80.44,48882.0
2022-12-12 12:20:00,80.48,80.49,80.22,80.25,20222.0,80.48,80.49,80.22,80.25,20222.0
2022-12-12 12:25:00,80.23,80.4,80.18,80.38,21186.0,80.23,80.4,80.18,80.38,21186.0
2022-12-12 12:30:00,80.37,80.38,80.24,80.31,16126.0,80.37,80.38,80.24,80.31,16126.0
2022-12-12 12:35:00,80.28,80.36,80.19,80.36,43396.0,80.28,80.36,80.19,80.36,43396.0
2022-12-12 12:40:00,80.39,80.39,80.28,80.33,10870.0,80.39,80.39,80.28,80.33,10870.0
2022-12-12 12:45:00,80.33,80.36,80.27,80.28,9998.0,80.33,80.36,80.27,80.28,9998.0
2022-12-12 12:50:00,80.26,80.33,80.26,80.31,25720.0,80.26,80.33,80.26,80.31,25720.0
2022-12-12 12:55:00,80.33,80.36,80.29,80.35,18984.0,80.33,80.36,80.29,80.35,18984.0
2022-12-12 13:00:00,80.37,80.51,80.24,80.29,40794.0,80.37,80.51,80.24,80.29,40794.0
2022-12-12 13:05:00,80.26,80.42,80.26,80.4,14312.0,80.26,80.42,80.26,80.4,14312.0
2022-12-12 13:10:00,80.38,80.4,80.02,80.02,25928.0,80.38,80.4,80.02,80.02,25928.0
2022-12-12 13:15:00,80.07,80.24,80.06,80.24,20578.0,80.07,80.24,80.06,80.24,20578.0
2022-12-12 13:20:00,80.24,80.25,80.14,80.15,15484.0,80.24,80.25,80.14,80.15,15484.0
2022-12-12 13:25:00,80.13,80.18,80.05,80.08,21974.0,80.13,80.18,80.05,80.08,21974.0
2022-12-12 13:30:00,80.13,80.31,80.11,80.27,18750.0,80.13,80.31,80.11,80.27,18750.0
2022-12-12 13:35:00,80.27,80.38,80.25,80.31,23666.0,80.27,80.38,80.25,80.31,23666.0
2022-12-12 13:40:00,80.31,80.36,80.26,80.3,12520.0,80.31,80.36,80.26,80.3,12520.0
2022-12-12 13:45:00,80.28,80.35,80.27,80.33,19036.0,80.28,80.35,80.27,80.33,19036.0
2022-12-12 13:50:00,80.33,80.36,80.25,80.25,32368.0,80.33,80.36,80.25,80.25,32368.0
2022-12-12 13:55:00,80.21,80.3,80.17,80.28,27160.0,80.21,80.3,80.17,80.28,27160.0
2022-12-12 14:00:00,80.28,80.3,80.15,80.17,17964.0,80.28,80.3,80.15,80.17,17964.0
2022-12-12 14:05:00,80.22,80.23,80.13,80.17,36250.0,80.22,80.23,80.13,80.17,36250.0
2022-12-12 14:10:00,80.17,80.24,80.14,80.22,10540.0,80.17,80.24,80.14,80.22,10540.0
2022-12-12 14:15:00,80.2,80.22,80.14,80.17,17390.0,80.2,80.22,80.14,80.17,17390.0
2022-12-12 14:20:00,80.16,80.16,80.1,80.13,25162.0,80.16,80.16,80.1,80.13,25162.0
2022-12-12 14:25:00,80.13,80.33,80.1,80.33,27290.0,80.13,80.33,80.1,80.33,27290.0
2022-12-12 14:30:00,80.34,80.36,80.14,80.17,32886.0,80.34,80.36,80.14,80.17,32886.0
2022-12-12 14:35:00,80.17,80.17,80.09,80.1,26838.0,80.17,80.17,80.09,80.1,26838.0
2022-12-12 14:40:00,80.1,80.21,80.1,80.21,15038.0,80.1,80.21,80.1,80.21,15038.0
2022-12-12 14:45:00,80.2,80.25,80.16,80.18,32006.0,80.2,80.25,80.16,80.18,32006.0
2022-12-12 14:50:00,80.15,80.25,80.14,80.25,21232.0,80.15,80.25,80.14,80.25,21232.0
2022-12-12 14:55:00,80.23,80.33,80.19,80.29,19858.0,80.23,80.33,80.19,80.29,19858.0
2022-12-12 15:00:00,80.32,80.4,80.28,80.39,25446.0,80.32,80.4,80.28,80.39,25446.0
2022-12-12 15:05:00,80.39,80.52,80.33,80.48,41300.0,80.39,80.52,80.33,80.48,41300.0
2022-12-12 15:10:00,80.49,80.49,80.28,80.28,25348.0,80.49,80.49,80.28,80.28,25348.0
2022-12-12 15:15:00,80.28,80.33,80.2,80.2,20896.0,80.28,80.33,80.2,80.2,20896.0
2022-12-12 15:20:00,80.19,80.44,80.19,80.44,21306.0,80.19,80.44,80.19,80.44,21306.0
2022-12-12 15:25:00,80.44,80.54,80.41,80.48,22714.0,80.44,80.54,80.41,80.48,22714.0
2022-12-12 15:30:00,80.48,80.49,80.39,80.49,34060.0,80.48,80.49,80.39,80.49,34060.0
2022-12-12 15:35:00,80.5,80.58,80.47,80.54,50250.0,80.5,80.58,80.47,80.54,50250.0
2022-12-12 15:40:00,80.55,80.58,80.41,80.48,56668.0,80.55,80.58,80.41,80.48,56668.0
2022-12-12 15:45:00,80.47,80.69,80.36,80.69,74222.0,80.47,80.69,80.36,80.69,74222.0
2022-12-12 15:50:00,80.69,80.82,80.58,80.78,208168.0,80.69,80.82,80.58,80.78,208168.0
2022-12-12 15:55:00,80.76,80.92,80.72,80.92,225522.0,80.76,80.92,80.72,80.92,225522.0
2022-12-13 09:30:00,84.05,84.5,82.51,82.95,328362.0,84.05,84.5,82.51,82.95,328362.0
2022-12-13 09:35:00,82.97,83.26,82.78,82.92,113876.0,82.97,83.26,82.78,82.92,113876.0
2022-12-13 09:40:00,82.86,83.3,82.86,83.14,78768.0,82.86,83.3,82.86,83.14,78768.0
2022-12-13 09:45:00,83.21,83.43,83.16,83.3,140446.0,83.21,83.43,83.16,83.3,140446.0
2022-12-13 09:50:00,83.28,83.49,82.73,83.49,64542.0,83.28,83.49,82.73,83.49,64542.0
2022-12-13 09:55:00,83.44,83.54,83.0,83.0,68812.0,83.44,83.54,83.0,83.0,68812.0
2022-12-13 10:00:00,83.0,83.05,82.8,82.91,80570.0,83.0,83.05,82.8,82.91,80570.0
2022-12-13 10:05:00,82.87,82.96,82.54,82.96,132552.0,82.87,82.96,82.54,82.96,132552.0
2022-12-13 10:10:00,82.92,82.97,82.54,82.61,117092.0,82.92,82.97,82.54,82.61,117092.0
2022-12-13 10:15:00,82.55,82.56,82.13,82.26,66760.0,82.55,82.56,82.13,82.26,66760.0
2022-12-13 10:20:00,82.2,82.29,81.76,81.77,60976.0,82.2,82.29,81.76,81.77,60976.0
2022-12-13 10:25:00,81.79,81.84,81.53,81.64,93732.0,81.79,81.84,81.53,81.64,93732.0
2022-12-13 10:30:00,81.61,81.71,81.39,81.59,75104.0,81.61,81.71,81.39,81.59,75104.0
2022-12-13 10:35:00,81.58,81.7,81.26,81.38,88896.0,81.58,81.7,81.26,81.38,88896.0
2022-12-13 10:40:00,81.41,81.61,81.2,81.39,61526.0,81.41,81.61,81.2,81.39,61526.0
2022-12-13 10:45:00,81.36,81.5,81.28,81.42,181430.0,81.36,81.5,81.28,81.42,181430.0
2022-12-13 10:50:00,81.41,81.83,81.34,81.56,85300.0,81.41,81.83,81.34,81.56,85300.0
2022-12-13 10:55:00,81.6,81.7,81.42,81.49,48850.0,81.6,81.7,81.42,81.49,48850.0
2022-12-13 11:00:00,81.55,81.68,81.43,81.52,38814.0,81.55,81.68,81.43,81.52,38814.0
2022-12-13 11:05:00,81.5,81.74,81.48,81.74,43746.0,81.5,81.74,81.48,81.74,43746.0
2022-12-13 11:10:00,81.68,81.87,81.61,81.7,72628.0,81.68,81.87,81.61,81.7,72628.0
2022-12-13 11:15:00,81.7,81.76,81.58,81.62,65680.0,81.7,81.76,81.58,81.62,65680.0
2022-12-13 11:20:00,81.63,81.69,81.39,81.48,125850.0,81.63,81.69,81.39,81.48,125850.0
2022-12-13 11:25:00,81.45,81.5,81.4,81.44,56642.0,81.45,81.5,81.4,81.44,56642.0
2022-12-13 11:30:00,81.44,81.72,81.41,81.67,32978.0,81.44,81.72,81.41,81.67,32978.0
2022-12-13 11:35:00,81.68,81.68,81.5,81.53,33734.0,81.68,81.68,81.5,81.53,33734.0
2022-12-13 11:40:00,81.51,81.56,81.44,81.47,65588.0,81.51,81.56,81.44,81.47,65588.0
2022-12-13 11:45:00,81.47,81.49,80.66,80.86,116166.0,81.47,81.49,80.66,80.86,116166.0
2022-12-13 11:50:00,80.81,81.03,80.78,80.94,41920.0,80.81,81.03,80.78,80.94,41920.0
2022-12-13 11:55:00,80.92,80.96,80.83,80.83,39854.0,80.92,80.96,80.83,80.83,39854.0
2022-12-13 12:00:00,80.85,80.86,80.61,80.65,37736.0,80.85,80.86,80.61,80.65,37736.0
2022-12-13 12:05:00,80.64,80.75,80.42,80.46,53740.0,80.64,80.75,80.42,80.46,53740.0
2022-12-13 12:10:00,80.42,80.47,80.08,80.31,48316.0,80.42,80.47,80.08,80.31,48316.0
2022-12-13 12:15:00,80.28,80.29,79.94,80.04,54018.0,80.28,80.29,79.94,80.04,54018.0
2022-12-13 12:20:00,80.07,80.38,80.04,80.25,27962.0,80.07,80.38,80.04,80.25,27962.0
2022-12-13 12:25:00,80.29,80.3,80.07,80.07,43500.0,80.29,80.3,80.07,80.07,43500.0
2022-12-13 12:30:00,80.07,80.19,79.89,80.13,65284.0,80.07,80.19,79.89,80.13,65284.0
2022-12-13 12:35:00,80.14,80.28,80.1,80.23,41458.0,80.14,80.28,80.1,80.23,41458.0
2022-12-13 12:40:00,80.23,80.33,80.1,80.22,31160.0,80.23,80.33,80.1,80.22,31160.0
2022-12-13 12:45:00,80.24,80.3,79.89,79.89,37874.0,80.24,80.3,79.89,79.89,37874.0
2022-12-13 12:50:00,79.91,80.2,79.91,80.07,22022.0,79.91,80.2,79.91,80.07,22022.0
2022-12-13 12:55:00,80.05,80.15,80.0,80.14,24318.0,80.05,80.15,80.0,80.14,24318.0
2022-12-13 13:00:00,80.1,80.3,80.1,80.21,37562.0,80.1,80.3,80.1,80.21,37562.0
2022-12-13 13:05:00,80.2,80.31,80.12,80.17,18226.0,80.2,80.31,80.12,80.17,18226.0
2022-12-13 13:10:00,80.18,80.42,80.16,80.38,33684.0,80.18,80.42,80.16,80.38,33684.0
2022-12-13 13:15:00,80.38,80.67,80.34,80.66,52560.0,80.38,80.67,80.34,80.66,52560.0
2022-12-13 13:20:00,80.66,80.86,80.63,80.75,71946.0,80.66,80.86,80.63,80.75,71946.0
2022-12-13 13:25:00,80.71,80.79,80.64,80.77,20988.0,80.71,80.79,80.64,80.77,20988.0
2022-12-13 13:30:00,80.74,80.86,80.66,80.66,32312.0,80.74,80.86,80.66,80.66,32312.0
2022-12-13 13:35:00,80.67,80.8,80.64,80.78,13214.0,80.67,80.8,80.64,80.78,13214.0
2022-12-13 13:40:00,80.72,80.77,80.61,80.74,20886.0,80.72,80.77,80.61,80.74,20886.0
2022-12-13 13:45:00,80.75,80.78,80.52,80.6,33698.0,80.75,80.78,80.52,80.6,33698.0
2022-12-13 13:50:00,80.59,80.66,80.42,80.49,13196.0,80.59,80.66,80.42,80.49,13196.0
2022-12-13 13:55:00,80.45,80.69,80.41,80.67,25906.0,80.45,80.69,80.41,80.67,25906.0
2022-12-13 14:00:00,80.7,80.75,80.63,80.71,14236.0,80.7,80.75,80.63,80.71,14236.0
2022-12-13 14:05:00,80.72,80.72,80.5,80.63,16026.0,80.72,80.72,80.5,80.63,16026.0
2022-12-13 14:10:00,80.58,80.58,80.45,80.46,15630.0,80.58,80.58,80.45,80.46,15630.0
2022-12-13 14:15:00,80.49,80.55,80.35,80.35,19402.0,80.49,80.55,80.35,80.35,19402.0
2022-12-13 14:20:00,80.31,80.46,80.27,80.45,10978.0,80.31,80.46,80.27,80.45,10978.0
2022-12-13 14:25:00,80.42,80.47,80.35,80.39,29342.0,80.42,80.47,80.35,80.39,29342.0
2022-12-13 14:30:00,80.39,80.49,80.32,80.46,14660.0,80.39,80.49,80.32,80.46,14660.0
2022-12-13 14:35:00,80.42,80.53,80.42,80.49,27846.0,80.42,80.53,80.42,80.49,27846.0
2022-12-13 14:40:00,80.49,80.77,80.47,80.71,20348.0,80.49,80.77,80.47,80.71,20348.0
2022-12-13 14:45:00,80.75,80.75,80.63,80.65,39832.0,80.75,80.75,80.63,80.65,39832.0
2022-12-13 14:50:00,80.63,80.63,80.35,80.36,38394.0,80.63,80.63,80.35,80.36,38394.0
2022-12-13 14:55:00,80.36,80.45,80.31,80.42,47680.0,80.36,80.45,80.31,80.42,47680.0
2022-12-13 15:00:00,80.39,80.4,80.06,80.09,52790.0,80.39,80.4,80.06,80.09,52790.0
2022-12-13 15:05:00,80.12,80.17,80.05,80.17,29802.0,80.12,80.17,80.05,80.17,29802.0
2022-12-13 15:10:00,80.13,80.31,80.1,80.27,21840.0,80.13,80.31,80.1,80.27,21840.0
2022-12-13 15:15:00,80.27,80.44,80.24,80.37,37316.0,80.27,80.44,80.24,80.37,37316.0
2022-12-13 15:20:00,80.37,80.44,80.33,80.36,41032.0,80.37,80.44,80.33,80.36,41032.0
2022-12-13 15:25:00,80.36,80.47,80.33,80.46,51546.0,80.36,80.47,80.33,80.46,51546.0
2022-12-13 15:30:00,80.48,80.72,80.48,80.7,58572.0,80.48,80.72,80.48,80.7,58572.0
2022-12-13 15:35:00,80.69,80.7,80.45,80.51,32626.0,80.69,80.7,80.45,80.51,32626.0
2022-12-13 15:40:00,80.51,80.51,80.35,80.47,68576.0,80.51,80.51,80.35,80.47,68576.0
2022-12-13 15:45:00,80.47,80.67,80.46,80.64,83770.0,80.47,80.67,80.46,80.64,83770.0
2022-12-13 15:50:00,80.64,80.82,80.64,80.78,70454.0,80.64,80.82,80.64,80.78,70454.0
2022-12-13 15:55:00,80.77,80.78,80.38,80.38,186020.0,80.77,80.78,80.38,80.38,186020.0
2022-12-14 09:30:00,80.33,81.09,80.29,81.04,100678.0,80.33,81.09,80.29,81.04,100678.0
2022-12-14 09:35:00,81.04,81.28,80.9,80.99,52694.0,81.04,81.28,80.9,80.99,52694.0
2022-12-14 09:40:00,81.09,81.2,81.0,81.03,28720.0,81.09,81.2,81.0,81.03,28720.0
2022-12-14 09:45:00,81.03,81.08,80.66,80.7,46954.0,81.03,81.08,80.66,80.7,46954.0
2022-12-14 09:50:00,80.75,81.0,80.66,80.97,19846.0,80.75,81.0,80.66,80.97,19846.0
2022-12-14 09:55:00,80.85,80.92,80.7,80.79,35744.0,80.85,80.92,80.7,80.79,35744.0
2022-12-14 10:00:00,80.84,80.85,80.58,80.85,20958.0,80.84,80.85,80.58,80.85,20958.0
2022-12-14 10:05:00,80.78,80.99,80.73,80.92,14952.0,80.78,80.99,80.73,80.92,14952.0
2022-12-14 10:10:00,80.87,80.96,80.76,80.84,13188.0,80.87,80.96,80.76,80.84,13188.0
2022-12-14 10:15:00,80.76,80.95,80.67,80.81,30526.0,80.76,80.95,80.67,80.81,30526.0
2022-12-14 10:20:00,80.7,80.82,80.63,80.79,14596.0,80.7,80.82,80.63,80.79,14596.0
2022-12-14 10:25:00,80.79,80.81,80.74,80.78,6456.0,80.79,80.81,80.74,80.78,6456.0
2022-12-14 10:30:00,80.74,80.8,80.63,80.67,20044.0,80.74,80.8,80.63,80.67,20044.0
2022-12-14 10:35:00,80.7,80.73,80.51,80.69,18566.0,80.7,80.73,80.51,80.69,18566.0
2022-12-14 10:40:00,80.71,81.07,80.71,81.06,29502.0,80.71,81.07,80.71,81.06,29502.0
2022-12-14 10:45:00,81.08,81.1,80.94,80.95,26122.0,81.08,81.1,80.94,80.95,26122.0
2022-12-14 10:50:00,81.0,81.18,81.0,81.18,11260.0,81.0,81.18,81.0,81.18,11260.0
2022-12-14 10:55:00,81.17,81.31,81.05,81.09,30380.0,81.17,81.31,81.05,81.09,30380.0
2022-12-14 11:00:00,81.06,81.07,80.88,81.01,28820.0,81.06,81.07,80.88,81.01,28820.0
2022-12-14 11:05:00,80.97,80.99,80.85,80.99,22048.0,80.97,80.99,80.85,80.99,22048.0
2022-12-14 11:10:00,80.96,81.13,80.95,81.13,12052.0,80.96,81.13,80.95,81.13,12052.0
2022-12-14 11:15:00,81.13,81.17,81.05,81.17,19052.0,81.13,81.17,81.05,81.17,19052.0
2022-12-14 11:20:00,81.15,81.31,81.1,81.28,16478.0,81.15,81.31,81.1,81.28,16478.0
2022-12-14 11:25:00,81.26,81.27,81.05,81.1,24494.0,81.26,81.27,81.05,81.1,24494.0
2022-12-14 11:30:00,81.08,81.16,80.98,81.08,9712.0,81.08,81.16,80.98,81.08,9712.0
2022-12-14 11:35:00,81.05,81.25,81.03,81.25,5606.0,81.05,81.25,81.03,81.25,5606.0
2022-12-14 11:40:00,81.21,81.35,81.15,81.17,33816.0,81.21,81.35,81.15,81.17,33816.0
2022-12-14 11:45:00,81.19,81.2,81.11,81.17,13440.0,81.19,81.2,81.11,81.17,13440.0
2022-12-14 11:50:00,81.13,81.21,81.05,81.05,17578.0,81.13,81.21,81.05,81.05,17578.0
2022-12-14 11:55:00,81.07,81.16,81.06,81.09,14652.0,81.07,81.16,81.06,81.09,14652.0
2022-12-14 12:00:00,81.11,81.11,80.97,81.0,11120.0,81.11,81.11,80.97,81.0,11120.0
2022-12-14 12:05:00,80.98,81.16,80.95,81.14,6400.0,80.98,81.16,80.95,81.14,6400.0
2022-12-14 12:10:00,81.14,81.14,80.94,80.94,14964.0,81.14,81.14,80.94,80.94,14964.0
2022-12-14 12:15:00,80.93,80.98,80.75,80.77,23098.0,80.93,80.98,80.75,80.77,23098.0
2022-12-14 12:20:00,80.75,80.83,80.6,80.82,24966.0,80.75,80.83,80.6,80.82,24966.0
2022-12-14 12:25:00,80.82,80.86,80.64,80.71,18234.0,80.82,80.86,80.64,80.71,18234.0
2022-12-14 12:30:00,80.67,80.77,80.57,80.62,26258.0,80.67,80.77,80.57,80.62,26258.0
2022-12-14 12:35:00,80.62,80.73,80.61,80.68,7964.0,80.62,80.73,80.61,80.68,7964.0
2022-12-14 12:40:00,80.67,80.79,80.66,80.79,10828.0,80.67,80.79,80.66,80.79,10828.0
2022-12-14 12:45:00,80.81,80.92,80.75,80.76,10020.0,80.81,80.92,80.75,80.76,10020.0
2022-12-14 12:50:00,80.8,80.8,80.69,80.72,15130.0,80.8,80.8,80.69,80.72,15130.0
2022-12-14 12:55:00,80.7,80.74,80.63,80.63,11826.0,80.7,80.74,80.63,80.63,11826.0
2022-12-14 13:00:00,80.64,80.79,80.63,80.77,12722.0,80.64,80.79,80.63,80.77,12722.0
2022-12-14 13:05:00,80.77,80.88,80.72,80.81,19018.0,80.77,80.88,80.72,80.81,19018.0
2022-12-14 13:10:00,80.8,80.8,80.69,80.69,13200.0,80.8,80.8,80.69,80.69,13200.0
2022-12-14 13:15:00,80.69,80.75,80.46,80.53,17958.0,80.69,80.75,80.46,80.53,17958.0
2022-12-14 13:20:00,80.53,80.58,80.51,80.53,10146.0,80.53,80.58,80.51,80.53,10146.0
2022-12-14 13:25:00,80.52,80.71,80.52,80.71,15728.0,80.52,80.71,80.52,80.71,15728.0
2022-12-14 13:30:00,80.75,80.82,80.7,80.72,6802.0,80.75,80.82,80.7,80.72,6802.0
2022-12-14 13:35:00,80.74,80.93,80.71,80.93,7812.0,80.74,80.93,80.71,80.93,7812.0
2022-12-14 13:40:00,80.94,81.0,80.89,80.97,20310.0,80.94,81.0,80.89,80.97,20310.0
2022-12-14 13:45:00,80.97,80.98,80.83,80.83,14918.0,80.97,80.98,80.83,80.83,14918.0
2022-12-14 13:50:00,80.83,80.83,80.69,80.7,16880.0,80.83,80.83,80.69,80.7,16880.0
2022-12-14 13:55:00,80.7,80.85,80.66,80.85,20356.0,80.7,80.85,80.66,80.85,20356.0
2022-12-14 14:00:00,80.78,80.78,79.71,79.97,66076.0,80.78,80.78,79.71,79.97,66076.0
2022-12-14 14:05:00,79.96,80.07,79.5,79.76,29418.0,79.96,80.07,79.5,79.76,29418.0
2022-12-14 14:10:00,79.75,80.3,79.72,80.13,40062.0,79.75,80.3,79.72,80.13,40062.0
2022-12-14 14:15:00,80.04,80.33,80.01,80.24,24290.0,80.04,80.33,80.01,80.24,24290.0
2022-12-14 14:20:00,80.2,80.2,79.93,80.11,17082.0,80.2,80.2,79.93,80.11,17082.0
2022-12-14 14:25:00,80.05,80.33,80.04,80.22,22234.0,80.05,80.33,80.04,80.22,22234.0
2022-12-14 14:30:00,80.09,80.2,79.26,79.3,33800.0,80.09,80.2,79.26,79.3,33800.0
2022-12-14 14:35:00,79.27,79.72,79.25,79.66,32314.0,79.27,79.72,79.25,79.66,32314.0
2022-12-14 14:40:00,79.61,80.23,79.55,80.14,52496.0,79.61,80.23,79.55,80.14,52496.0
2022-12-14 14:45:00,80.14,80.16,79.65,80.06,32402.0,80.14,80.16,79.65,80.06,32402.0
2022-12-14 14:50:00,80.11,80.17,79.66,80.04,38912.0,80.11,80.17,79.66,80.04,38912.0
2022-12-14 14:55:00,80.01,80.16,79.94,80.08,11052.0,80.01,80.16,79.94,80.08,11052.0
2022-12-14 15:00:00,80.0,80.55,79.92,80.46,29958.0,80.0,80.55,79.92,80.46,29958.0
2022-12-14 15:05:00,80.49,80.49,80.14,80.39,49446.0,80.49,80.49,80.14,80.39,49446.0
2022-12-14 15:10:00,80.39,81.01,80.38,80.77,48836.0,80.39,81.01,80.38,80.77,48836.0
2022-12-14 15:15:00,80.82,80.82,80.34,80.59,25950.0,80.82,80.82,80.34,80.59,25950.0
2022-12-14 15:20:00,80.59,80.67,80.42,80.42,27566.0,80.59,80.67,80.42,80.42,27566.0
2022-12-14 15:25:00,80.47,80.48,79.85,79.85,28888.0,80.47,80.48,79.85,79.85,28888.0
2022-12-14 15:30:00,79.85,79.96,79.62,79.96,38472.0,79.85,79.96,79.62,79.96,38472.0
2022-12-14 15:35:00,79.89,80.01,79.72,79.9,55826.0,79.89,80.01,79.72,79.9,55826.0
2022-12-14 15:40:00,79.89,80.13,79.86,80.11,30602.0,79.89,80.13,79.86,80.11,30602.0
2022-12-14 15:45:00,80.08,80.09,79.91,80.06,49260.0,80.08,80.09,79.91,80.06,49260.0
2022-12-14 15:50:00,80.03,80.34,80.03,80.25,58706.0,80.03,80.34,80.03,80.25,58706.0
2022-12-14 15:55:00,80.21,80.22,80.02,80.14,128616.0,80.21,80.22,80.02,80.14,128616.0
2022-12-15 09:30:00,78.97,79.21,78.49,78.58,163298.0,78.97,79.21,78.49,78.58,163298.0
2022-12-15 09:35:00,78.59,79.2,78.33,78.94,136356.0,78.59,79.2,78.33,78.94,136356.0
2022-12-15 09:40:00,78.94,79.57,78.85,79.54,65624.0,78.94,79.57,78.85,79.54,65624.0
2022-12-15 09:45:00,79.49,79.52,78.67,78.69,40930.0,79.49,79.52,78.67,78.69,40930.0
2022-12-15 09:50:00,78.73,78.89,78.58,78.75,110976.0,78.73,78.89,78.58,78.75,110976.0
2022-12-15 09:55:00,78.72,78.85,78.48,78.64,42488.0,78.72,78.85,78.48,78.64,42488.0
2022-12-15 10:00:00,78.6,78.6,78.16,78.19,65846.0,78.6,78.6,78.16,78.19,65846.0
2022-12-15 10:05:00,78.19,78.27,78.0,78.08,28954.0,78.19,78.27,78.0,78.08,28954.0
2022-12-15 10:10:00,78.1,78.11,77.78,77.81,91180.0,78.1,78.11,77.78,77.81,91180.0
2022-12-15 10:15:00,77.81,78.11,77.7,77.95,56708.0,77.81,78.11,77.7,77.95,56708.0
2022-12-15 10:20:00,77.95,77.95,77.69,77.69,59750.0,77.95,77.95,77.69,77.69,59750.0
2022-12-15 10:25:00,77.71,77.84,77.61,77.7,57194.0,77.71,77.84,77.61,77.7,57194.0
2022-12-15 10:30:00,77.69,77.81,77.54,77.75,43416.0,77.69,77.81,77.54,77.75,43416.0
2022-12-15 10:35:00,77.78,77.99,77.71,77.74,41398.0,77.78,77.99,77.71,77.74,41398.0
2022-12-15 10:40:00,77.75,77.8,77.58,77.67,23762.0,77.75,77.8,77.58,77.67,23762.0
2022-12-15 10:45:00,77.64,77.68,77.5,77.5,46242.0,77.64,77.68,77.5,77.5,46242.0
2022-12-15 10:50:00,77.5,77.55,77.13,77.13,42940.0,77.5,77.55,77.13,77.13,42940.0
2022-12-15 10:55:00,77.14,77.18,77.0,77.08,63648.0,77.14,77.18,77.0,77.08,63648.0
2022-12-15 11:00:00,77.08,77.23,77.08,77.2,78888.0,77.08,77.23,77.08,77.2,78888.0
2022-12-15 11:05:00,77.19,77.19,76.81,76.81,82640.0,77.19,77.19,76.81,76.81,82640.0
2022-12-15 11:10:00,76.84,76.84,76.54,76.61,107690.0,76.84,76.84,76.54,76.61,107690.0
2022-12-15 11:15:00,76.65,76.65,76.44,76.58,75644.0,76.65,76.65,76.44,76.58,75644.0
2022-12-15 11:20:00,76.58,76.64,76.43,76.49,78170.0,76.58,76.64,76.43,76.49,78170.0
2022-12-15 11:25:00,76.51,76.56,76.21,76.29,141148.0,76.51,76.56,76.21,76.29,141148.0
2022-12-15 11:30:00,76.27,76.36,76.1,76.27,143006.0,76.27,76.36,76.1,76.27,143006.0
2022-12-15 11:35:00,76.26,76.52,76.22,76.48,91574.0,76.26,76.52,76.22,76.48,91574.0
2022-12-15 11:40:00,76.5,76.5,76.21,76.32,61408.0,76.5,76.5,76.21,76.32,61408.0
2022-12-15 11:45:00,76.32,76.42,76.2,76.21,58038.0,76.32,76.42,76.2,76.21,58038.0
2022-12-15 11:50:00,76.21,76.29,76.07,76.09,68290.0,76.21,76.29,76.07,76.09,68290.0
2022-12-15 11:55:00,76.1,76.26,76.08,76.22,80360.0,76.1,76.26,76.08,76.22,80360.0
2022-12-15 12:00:00,76.22,76.53,76.21,76.46,66830.0,76.22,76.53,76.21,76.46,66830.0
2022-12-15 12:05:00,76.45,76.5,76.3,76.37,63788.0,76.45,76.5,76.3,76.37,63788.0
2022-12-15 12:10:00,76.37,76.41,76.17,76.3,62930.0,76.37,76.41,76.17,76.3,62930.0
2022-12-15 12:15:00,76.32,76.32,76.17,76.23,30354.0,76.32,76.32,76.17,76.23,30354.0
2022-12-15 12:20:00,76.27,76.35,76.22,76.31,43430.0,76.27,76.35,76.22,76.31,43430.0
2022-12-15 12:25:00,76.31,76.39,76.3,76.35,21666.0,76.31,76.39,76.3,76.35,21666.0
2022-12-15 12:30:00,76.35,76.61,76.25,76.58,46676.0,76.35,76.61,76.25,76.58,46676.0
2022-12-15 12:35:00,76.58,76.59,76.36,76.42,36688.0,76.58,76.59,76.36,76.42,36688.0
2022-12-15 12:40:00,76.43,76.57,76.41,76.55,20794.0,76.43,76.57,76.41,76.55,20794.0
2022-12-15 12:45:00,76.56,76.57,76.35,76.38,27660.0,76.56,76.57,76.35,76.38,27660.0
2022-12-15 12:50:00,76.4,76.47,76.36,76.42,23578.0,76.4,76.47,76.36,76.42,23578.0
2022-12-15 12:55:00,76.42,76.48,76.35,76.41,65388.0,76.42,76.48,76.35,76.41,65388.0
2022-12-15 13:00:00,76.44,76.49,76.39,76.44,9674.0,76.44,76.49,76.39,76.44,9674.0
2022-12-15 13:05:00,76.46,76.49,76.35,76.4,38820.0,76.46,76.49,76.35,76.4,38820.0
2022-12-15 13:10:00,76.41,76.45,76.38,76.45,23206.0,76.41,76.45,76.38,76.45,23206.0
2022-12-15 13:15:00,76.44,76.45,76.26,76.3,66902.0,76.44,76.45,76.26,76.3,66902.0
2022-12-15 13:20:00,76.31,76.35,76.16,76.16,41518.0,76.31,76.35,76.16,76.16,41518.0
2022-12-15 13:25:00,76.18,76.26,76.12,76.21,57020.0,76.18,76.26,76.12,76.21,57020.0
2022-12-15 13:30:00,76.21,76.21,76.06,76.07,17670.0,76.21,76.21,76.06,76.07,17670.0
2022-12-15 13:35:00,76.07,76.16,76.07,76.07,29292.0,76.07,76.16,76.07,76.07,29292.0
2022-12-15 13:40:00,76.08,76.08,75.76,75.81,73646.0,76.08,76.08,75.76,75.81,73646.0
2022-12-15 13:45:00,75.81,75.95,75.66,75.83,26818.0,75.81,75.95,75.66,75.83,26818.0
2022-12-15 13:50:00,75.82,75.88,75.76,75.82,22178.0,75.82,75.88,75.76,75.82,22178.0
2022-12-15 13:55:00,75.85,75.94,75.8,75.91,62808.0,75.85,75.94,75.8,75.91,62808.0
2022-12-15 14:00:00,75.92,75.96,75.83,75.85,46932.0,75.92,75.96,75.83,75.85,46932.0
2022-12-15 14:05:00,75.84,75.92,75.82,75.85,29202.0,75.84,75.92,75.82,75.85,29202.0
2022-12-15 14:10:00,75.85,75.94,75.85,75.9,27982.0,75.85,75.94,75.85,75.9,27982.0
2022-12-15 14:15:00,75.89,75.91,75.84,75.9,25806.0,75.89,75.91,75.84,75.9,25806.0
2022-12-15 14:20:00,75.89,75.92,75.83,75.88,39036.0,75.89,75.92,75.83,75.88,39036.0
2022-12-15 14:25:00,75.88,75.92,75.86,75.92,25724.0,75.88,75.92,75.86,75.92,25724.0
2022-12-15 14:30:00,75.89,76.06,75.86,76.02,123900.0,75.89,76.06,75.86,76.02,123900.0
2022-12-15 14:35:00,76.02,76.24,76.01,76.12,57504.0,76.02,76.24,76.01,76.12,57504.0
2022-12-15 14:40:00,76.13,76.17,76.09,76.13,1088212.0,76.13,76.17,76.09,76.13,1088212.0
2022-12-15 14:45:00,76.13,76.21,76.08,76.21,231498.0,76.13,76.21,76.08,76.21,231498.0
2022-12-15 14:50:00,76.19,76.2,75.98,76.0,92242.0,76.19,76.2,75.98,76.0,92242.0
2022-12-15 14:55:00,76.0,76.18,75.97,76.14,50686.0,76.0,76.18,75.97,76.14,50686.0
2022-12-15 15:00:00,76.15,76.5,76.14,76.46,52812.0,76.15,76.5,76.14,76.46,52812.0
2022-12-15 15:05:00,76.46,76.58,76.39,76.58,35222.0,76.46,76.58,76.39,76.58,35222.0
2022-12-15 15:10:00,76.58,76.67,76.54,76.67,68310.0,76.58,76.67,76.54,76.67,68310.0
2022-12-15 15:15:00,76.67,76.82,76.67,76.78,110808.0,76.67,76.82,76.67,76.78,110808.0
2022-12-15 15:20:00,76.78,76.89,76.71,76.71,64720.0,76.78,76.89,76.71,76.71,64720.0
2022-12-15 15:25:00,76.7,76.93,76.66,76.92,40176.0,76.7,76.93,76.66,76.92,40176.0
2022-12-15 15:30:00,76.92,76.95,76.81,76.91,65144.0,76.92,76.95,76.81,76.91,65144.0
2022-12-15 15:35:00,76.91,76.91,76.66,76.67,92722.0,76.91,76.91,76.66,76.67,92722.0
2022-12-15 15:40:00,76.64,76.68,76.36,76.37,72416.0,76.64,76.68,76.36,76.37,72416.0
2022-12-15 15:45:00,76.37,76.55,76.33,76.5,111600.0,76.37,76.55,76.33,76.5,111600.0
2022-12-15 15:50:00,76.51,76.56,76.38,76.39,178554.0,76.51,76.56,76.38,76.39,178554.0
2022-12-15 15:55:00,76.38,76.38,76.23,76.31,382654.0,76.38,76.38,76.23,76.31,382654.0
2022-12-16 09:30:00,75.8,76.25,75.6,76.11,415388.0,75.8,76.25,75.6,76.11,415388.0
2022-12-16 09:35:00,76.06,76.29,75.95,76.01,26432.0,76.06,76.29,75.95,76.01,26432.0
2022-12-16 09:40:00,75.99,76.43,75.96,76.25,32528.0,75.99,76.43,75.96,76.25,32528.0
2022-12-16 09:45:00,76.27,76.45,75.9,76.39,29486.0,76.27,76.45,75.9,76.39,29486.0
2022-12-16 09:50:00,76.37,76.37,75.95,76.13,24750.0,76.37,76.37,75.95,76.13,24750.0
2022-12-16 09:55:00,76.15,76.22,76.01,76.01,19756.0,76.15,76.22,76.01,76.01,19756.0
2022-12-16 10:00:00,76.0,76.04,75.78,75.88,18232.0,76.0,76.04,75.78,75.88,18232.0
2022-12-16 10:05:00,75.9,76.0,75.79,75.79,27994.0,75.9,76.0,75.79,75.79,27994.0
2022-12-16 10:10:00,75.79,75.86,75.63,75.67,32738.0,75.79,75.86,75.63,75.67,32738.0
2022-12-16 10:15:00,75.64,75.79,75.56,75.61,52522.0,75.64,75.79,75.56,75.61,52522.0
2022-12-16 10:20:00,75.58,75.77,75.5,75.75,26100.0,75.58,75.77,75.5,75.75,26100.0
2022-12-16 10:25:00,75.7,75.96,75.7,75.89,38580.0,75.7,75.96,75.7,75.89,38580.0
2022-12-16 10:30:00,75.89,76.03,75.75,75.77,40206.0,75.89,76.03,75.75,75.77,40206.0
2022-12-16 10:35:00,75.77,75.87,75.68,75.87,37976.0,75.77,75.87,75.68,75.87,37976.0
2022-12-16 10:40:00,75.85,76.08,75.83,75.92,30554.0,75.85,76.08,75.83,75.92,30554.0
2022-12-16 10:45:00,75.89,75.97,75.82,75.86,36022.0,75.89,75.97,75.82,75.86,36022.0
2022-12-16 10:50:00,75.86,76.04,75.74,76.04,25626.0,75.86,76.04,75.74,76.04,25626.0
2022-12-16 10:55:00,76.06,76.09,75.91,75.99,35342.0,76.06,76.09,75.91,75.99,35342.0
2022-12-16 11:00:00,75.97,76.03,75.94,75.95,30960.0,75.97,76.03,75.94,75.95,30960.0
2022-12-16 11:05:00,75.98,75.98,75.82,75.88,27240.0,75.98,75.98,75.82,75.88,27240.0
2022-12-16 11:10:00,75.86,76.03,75.7,76.0,48340.0,75.86,76.03,75.7,76.0,48340.0
2022-12-16 11:15:00,76.0,76.05,75.92,75.97,25592.0,76.0,76.05,75.92,75.97,25592.0
2022-12-16 11:20:00,76.01,76.02,75.76,75.78,56918.0,76.01,76.02,75.76,75.78,56918.0
2022-12-16 11:25:00,75.8,75.96,75.8,75.83,51520.0,75.8,75.96,75.8,75.83,51520.0
2022-12-16 11:30:00,75.82,75.95,75.79,75.82,38360.0,75.82,75.95,75.79,75.82,38360.0
2022-12-16 11:35:00,75.83,75.84,75.56,75.56,16112.0,75.83,75.84,75.56,75.56,16112.0
2022-12-16 11:40:00,75.54,75.58,75.48,75.58,18572.0,75.54,75.58,75.48,75.58,18572.0
2022-12-16 11:45:00,75.61,75.61,75.44,75.46,29070.0,75.61,75.61,75.44,75.46,29070.0
2022-12-16 11:50:00,75.46,75.63,75.45,75.58,30344.0,75.46,75.63,75.45,75.58,30344.0
2022-12-16 11:55:00,75.55,75.55,75.35,75.4,17662.0,75.55,75.55,75.35,75.4,17662.0
2022-12-16 12:00:00,75.42,75.45,75.35,75.42,18384.0,75.42,75.45,75.35,75.42,18384.0
2022-12-16 12:05:00,75.44,75.5,75.39,75.4,31618.0,75.44,75.5,75.39,75.4,31618.0
2022-12-16 12:10:00,75.39,75.44,75.31,75.43,26718.0,75.39,75.44,75.31,75.43,26718.0
2022-12-16 12:15:00,75.42,75.46,75.31,75.45,28202.0,75.42,75.46,75.31,75.45,28202.0
2022-12-16 12:20:00,75.46,75.61,75.42,75.6,30704.0,75.46,75.61,75.42,75.6,30704.0
2022-12-16 12:25:00,75.61,75.72,75.54,75.54,19938.0,75.61,75.72,75.54,75.54,19938.0
2022-12-16 12:30:00,75.57,75.63,75.53,75.61,18414.0,75.57,75.63,75.53,75.61,18414.0
2022-12-16 12:35:00,75.59,75.75,75.58,75.64,19014.0,75.59,75.75,75.58,75.64,19014.0
2022-12-16 12:40:00,75.64,75.64,75.52,75.53,16614.0,75.64,75.64,75.52,75.53,16614.0
2022-12-16 12:45:00,75.55,75.55,75.43,75.46,20306.0,75.55,75.55,75.43,75.46,20306.0
2022-12-16 12:50:00,75.45,75.53,75.42,75.45,21380.0,75.45,75.53,75.42,75.45,21380.0
2022-12-16 12:55:00,75.45,75.49,75.41,75.49,16624.0,75.45,75.49,75.41,75.49,16624.0
2022-12-16 13:00:00,75.47,75.54,75.46,75.48,8970.0,75.47,75.54,75.46,75.48,8970.0
2022-12-16 13:05:00,75.48,75.56,75.48,75.48,19718.0,75.48,75.56,75.48,75.48,19718.0
2022-12-16 13:10:00,75.46,75.46,75.32,75.45,16664.0,75.46,75.46,75.32,75.45,16664.0
2022-12-16 13:15:00,75.4,75.48,75.4,75.46,18364.0,75.4,75.48,75.4,75.46,18364.0
2022-12-16 13:20:00,75.43,75.51,75.43,75.45,16810.0,75.43,75.51,75.43,75.45,16810.0
2022-12-16 13:25:00,75.42,75.55,75.42,75.51,14758.0,75.42,75.55,75.42,75.51,14758.0
2022-12-16 13:30:00,75.47,75.7,75.46,75.66,13334.0,75.47,75.7,75.46,75.66,13334.0
2022-12-16 13:35:00,75.65,75.76,75.65,75.67,22258.0,75.65,75.76,75.65,75.67,22258.0
2022-12-16 13:40:00,75.68,75.71,75.63,75.66,14726.0,75.68,75.71,75.63,75.66,14726.0
2022-12-16 13:45:00,75.64,75.75,75.62,75.75,22146.0,75.64,75.75,75.62,75.75,22146.0
2022-12-16 13:50:00,75.72,75.75,75.6,75.63,29450.0,75.72,75.75,75.6,75.63,29450.0
2022-12-16 13:55:00,75.6,75.6,75.46,75.49,26592.0,75.6,75.6,75.46,75.49,26592.0
2022-12-16 14:00:00,75.5,75.5,75.39,75.44,23556.0,75.5,75.5,75.39,75.44,23556.0
2022-12-16 14:05:00,75.42,75.57,75.41,75.55,21546.0,75.42,75.57,75.41,75.55,21546.0
2022-12-16 14:10:00,75.56,75.72,75.54,75.71,24188.0,75.56,75.72,75.54,75.71,24188.0
2022-12-16 14:15:00,75.71,75.71,75.58,75.59,38464.0,75.71,75.71,75.58,75.59,38464.0
2022-12-16 14:20:00,75.6,75.61,75.45,75.48,26822.0,75.6,75.61,75.45,75.48,26822.0
2022-12-16 14:25:00,75.48,75.5,75.41,75.41,11996.0,75.48,75.5,75.41,75.41,11996.0
2022-12-16 14:30:00,75.4,75.44,75.33,75.38,13060.0,75.4,75.44,75.33,75.38,13060.0
2022-12-16 14:35:00,75.39,75.42,75.36,75.41,20236.0,75.39,75.42,75.36,75.41,20236.0
2022-12-16 14:40:00,75.39,75.44,75.36,75.39,31848.0,75.39,75.44,75.36,75.39,31848.0
2022-12-16 14:45:00,75.39,75.45,75.36,75.44,20354.0,75.39,75.45,75.36,75.44,20354.0
2022-12-16 14:50:00,75.45,75.54,75.43,75.53,17652.0,75.45,75.54,75.43,75.53,17652.0
2022-12-16 14:55:00,75.55,75.68,75.49,75.6,20116.0,75.55,75.68,75.49,75.6,20116.0
2022-12-16 15:00:00,75.55,75.63,75.49,75.5,16816.0,75.55,75.63,75.49,75.5,16816.0
2022-12-16 15:05:00,75.5,75.5,75.39,75.4,19418.0,75.5,75.5,75.39,75.4,19418.0
2022-12-16 15:10:00,75.41,75.53,75.41,75.51,35758.0,75.41,75.53,75.41,75.51,35758.0
2022-12-16 15:15:00,75.52,75.58,75.5,75.5,26322.0,75.52,75.58,75.5,75.5,26322.0
2022-12-16 15:20:00,75.49,75.72,75.47,75.69,40622.0,75.49,75.72,75.47,75.69,40622.0
2022-12-16 15:25:00,75.67,75.86,75.66,75.83,34908.0,75.67,75.86,75.66,75.83,34908.0
2022-12-16 15:30:00,75.85,76.0,75.81,75.86,51120.0,75.85,76.0,75.81,75.86,51120.0
2022-12-16 15:35:00,75.86,75.86,75.69,75.72,43808.0,75.86,75.86,75.69,75.72,43808.0
2022-12-16 15:40:00,75.72,75.73,75.58,75.58,55308.0,75.72,75.73,75.58,75.58,55308.0
2022-12-16 15:45:00,75.58,75.62,75.44,75.46,78380.0,75.58,75.62,75.44,75.46,78380.0
2022-12-16 15:50:00,75.46,75.52,75.18,75.36,173112.0,75.46,75.52,75.18,75.36,173112.0
2022-12-16 15:55:00,75.36,75.61,75.36,75.5,280320.0,75.36,75.61,75.36,75.5,280320.0
2022-12-19 09:30:00,75.95,76.05,74.85,74.9,213690.0,75.95,76.05,74.85,74.9,213690.0
2022-12-19 09:35:00,74.9,75.02,74.69,74.83,46518.0,74.9,75.02,74.69,74.83,46518.0
2022-12-19 09:40:00,74.8,74.9,74.73,74.75,62054.0,74.8,74.9,74.73,74.75,62054.0
2022-12-19 09:45:00,74.75,74.95,74.65,74.78,60506.0,74.75,74.95,74.65,74.78,60506.0
2022-12-19 09:50:00,74.77,74.8,74.25,74.39,49382.0,74.77,74.8,74.25,74.39,49382.0
2022-12-19 09:55:00,74.36,74.52,74.3,74.42,72342.0,74.36,74.52,74.3,74.42,72342.0
2022-12-19 10:00:00,74.46,74.51,74.35,74.42,44144.0,74.46,74.51,74.35,74.42,44144.0
2022-12-19 10:05:00,74.41,74.52,74.33,74.5,96948.0,74.41,74.52,74.33,74.5,96948.0
2022-12-19 10:10:00,74.5,75.04,74.5,75.04,115438.0,74.5,75.04,74.5,75.04,115438.0
2022-12-19 10:15:00,75.04,75.27,75.03,75.13,45426.0,75.04,75.27,75.03,75.13,45426.0
2022-12-19 10:20:00,75.14,75.48,75.13,75.34,96254.0,75.14,75.48,75.13,75.34,96254.0
2022-12-19 10:25:00,75.3,75.32,75.14,75.26,14910.0,75.3,75.32,75.14,75.26,14910.0
2022-12-19 10:30:00,75.24,75.33,74.94,74.95,37286.0,75.24,75.33,74.94,74.95,37286.0
2022-12-19 10:35:00,74.97,74.99,74.72,74.72,44310.0,74.97,74.99,74.72,74.72,44310.0
2022-12-19 10:40:00,74.76,74.96,74.69,74.74,34384.0,74.76,74.96,74.69,74.74,34384.0
2022-12-19 10:45:00,74.71,74.9,74.66,74.83,70928.0,74.71,74.9,74.66,74.83,70928.0
2022-12-19 10:50:00,74.85,74.95,74.7,74.72,40078.0,74.85,74.95,74.7,74.72,40078.0
2022-12-19 10:55:00,74.69,74.71,74.35,74.38,46376.0,74.69,74.71,74.35,74.38,46376.0
2022-12-19 11:00:00,74.36,74.36,74.14,74.3,152464.0,74.36,74.36,74.14,74.3,152464.0
2022-12-19 11:05:00,74.3,74.45,74.24,74.45,36632.0,74.3,74.45,74.24,74.45,36632.0
2022-12-19 11:10:00,74.43,74.52,74.42,74.47,42152.0,74.43,74.52,74.42,74.47,42152.0
2022-12-19 11:15:00,74.5,74.69,74.5,74.62,33102.0,74.5,74.69,74.5,74.62,33102.0
2022-12-19 11:20:00,74.61,74.73,74.54,74.73,51030.0,74.61,74.73,74.54,74.73,51030.0
2022-12-19 11:25:00,74.78,74.87,74.75,74.86,48758.0,74.78,74.87,74.75,74.86,48758.0
2022-12-19 11:30:00,74.88,74.95,74.79,74.9,50418.0,74.88,74.95,74.79,74.9,50418.0
2022-12-19 11:35:00,74.89,74.92,74.84,74.89,94836.0,74.89,74.92,74.84,74.89,94836.0
2022-12-19 11:40:00,74.89,74.89,74.71,74.81,58512.0,74.89,74.89,74.71,74.81,58512.0
2022-12-19 11:45:00,74.82,74.94,74.82,74.92,40560.0,74.82,74.94,74.82,74.92,40560.0
2022-12-19 11:50:00,74.92,75.03,74.91,74.94,39806.0,74.92,75.03,74.91,74.94,39806.0
2022-12-19 11:55:00,74.94,74.98,74.86,74.88,19612.0,74.94,74.98,74.86,74.88,19612.0
2022-12-19 12:00:00,74.9,75.05,74.89,75.03,26230.0,74.9,75.05,74.89,75.03,26230.0
2022-12-19 12:05:00,75.03,75.05,74.91,74.92,34378.0,75.03,75.05,74.91,74.92,34378.0
2022-12-19 12:10:00,74.94,75.06,74.88,75.06,32116.0,74.94,75.06,74.88,75.06,32116.0
2022-12-19 12:15:00,75.03,75.04,74.81,74.83,40620.0,75.03,75.04,74.81,74.83,40620.0
2022-12-19 12:20:00,74.85,74.86,74.64,74.65,28458.0,74.85,74.86,74.64,74.65,28458.0
2022-12-19 12:25:00,74.64,74.75,74.63,74.72,17984.0,74.64,74.75,74.63,74.72,17984.0
2022-12-19 12:30:00,74.7,74.82,74.68,74.69,16262.0,74.7,74.82,74.68,74.69,16262.0
2022-12-19 12:35:00,74.69,74.84,74.69,74.74,27564.0,74.69,74.84,74.69,74.74,27564.0
2022-12-19 12:40:00,74.72,74.75,74.64,74.75,23202.0,74.72,74.75,74.64,74.75,23202.0
2022-12-19 12:45:00,74.75,74.8,74.72,74.78,19896.0,74.75,74.8,74.72,74.78,19896.0
2022-12-19 12:50:00,74.78,74.84,74.77,74.78,23612.0,74.78,74.84,74.77,74.78,23612.0
2022-12-19 12:55:00,74.78,74.81,74.64,74.66,22116.0,74.78,74.81,74.64,74.66,22116.0
2022-12-19 13:00:00,74.64,74.7,74.58,74.67,21472.0,74.64,74.7,74.58,74.67,21472.0
2022-12-19 13:05:00,74.69,74.69,74.59,74.59,8088.0,74.69,74.69,74.59,74.59,8088.0
2022-12-19 13:10:00,74.61,74.86,74.61,74.84,41668.0,74.61,74.86,74.61,74.84,41668.0
2022-12-19 13:15:00,74.84,74.9,74.82,74.89,10472.0,74.84,74.9,74.82,74.89,10472.0
2022-12-19 13:20:00,74.89,74.98,74.87,74.94,23318.0,74.89,74.98,74.87,74.94,23318.0
2022-12-19 13:25:00,74.98,74.99,74.81,74.81,7696.0,74.98,74.99,74.81,74.81,7696.0
2022-12-19 13:30:00,74.81,74.86,74.8,74.83,22622.0,74.81,74.86,74.8,74.83,22622.0
2022-12-19 13:35:00,74.83,74.93,74.81,74.89,16104.0,74.83,74.93,74.81,74.89,16104.0
2022-12-19 13:40:00,74.93,74.93,74.83,74.83,21336.0,74.93,74.93,74.83,74.83,21336.0
2022-12-19 13:45:00,74.86,74.92,74.8,74.85,22638.0,74.86,74.92,74.8,74.85,22638.0
2022-12-19 13:50:00,74.86,74.88,74.83,74.83,14516.0,74.86,74.88,74.83,74.83,14516.0
2022-12-19 13:55:00,74.83,74.83,74.78,74.81,12886.0,74.83,74.83,74.78,74.81,12886.0
2022-12-19 14:00:00,74.81,74.83,74.78,74.81,87316.0,74.81,74.83,74.78,74.81,87316.0
2022-12-19 14:05:00,74.81,74.97,74.8,74.94,27340.0,74.81,74.97,74.8,74.94,27340.0
2022-12-19 14:10:00,74.93,74.93,74.85,74.86,30412.0,74.93,74.93,74.85,74.86,30412.0
2022-12-19 14:15:00,74.85,74.86,74.8,74.85,18648.0,74.85,74.86,74.8,74.85,18648.0
2022-12-19 14:20:00,74.85,74.93,74.83,74.87,18256.0,74.85,74.93,74.83,74.87,18256.0
2022-12-19 14:25:00,74.89,74.92,74.82,74.85,22756.0,74.89,74.92,74.82,74.85,22756.0
2022-12-19 14:30:00,74.85,74.9,74.83,74.86,22096.0,74.85,74.9,74.83,74.86,22096.0
2022-12-19 14:35:00,74.88,74.93,74.85,74.92,30108.0,74.88,74.93,74.85,74.92,30108.0
2022-12-19 14:40:00,74.92,74.97,74.89,74.97,14824.0,74.92,74.97,74.89,74.97,14824.0
2022-12-19 14:45:00,74.98,75.08,74.98,75.0,51344.0,74.98,75.08,74.98,75.0,51344.0
2022-12-19 14:50:00,75.0,75.02,74.85,74.96,49426.0,75.0,75.02,74.85,74.96,49426.0
2022-12-19 14:55:00,74.96,75.0,74.81,74.81,46138.0,74.96,75.0,74.81,74.81,46138.0
2022-12-19 15:00:00,74.82,74.85,74.73,74.8,30792.0,74.82,74.85,74.73,74.8,30792.0
2022-12-19 15:05:00,74.79,74.8,74.74,74.77,34252.0,74.79,74.8,74.74,74.77,34252.0
2022-12-19 15:10:00,74.77,74.8,74.73,74.79,54950.0,74.77,74.8,74.73,74.79,54950.0
2022-12-19 15:15:00,74.79,74.8,74.64,74.71,31642.0,74.79,74.8,74.64,74.71,31642.0
2022-12-19 15:20:00,74.72,74.76,74.58,74.6,64780.0,74.72,74.76,74.58,74.6,64780.0
2022-12-19 15:25:00,74.6,74.69,74.56,74.67,48016.0,74.6,74.69,74.56,74.67,48016.0
2022-12-19 15:30:00,74.67,74.72,74.57,74.58,69884.0,74.67,74.72,74.57,74.58,69884.0
2022-12-19 15:35:00,74.59,74.69,74.58,74.64,162090.0,74.59,74.69,74.58,74.64,162090.0
2022-12-19 15:40:00,74.64,74.88,74.64,74.86,91882.0,74.64,74.88,74.64,74.86,91882.0
2022-12-19 15:45:00,74.86,75.17,74.86,75.15,142500.0,74.86,75.17,74.86,75.15,142500.0
2022-12-19 15:50:00,75.14,75.22,75.07,75.2,147564.0,75.14,75.22,75.07,75.2,147564.0
2022-12-19 15:55:00,75.21,75.35,75.18,75.28,254812.0,75.21,75.35,75.18,75.28,254812.0
2022-12-20 09:30:00,74.33,74.7,74.0,74.58,141978.0,74.33,74.7,74.0,74.58,141978.0
2022-12-20 09:35:00,74.53,74.82,74.5,74.62,62710.0,74.53,74.82,74.5,74.62,62710.0
2022-12-20 09:40:00,74.56,74.56,73.89,73.94,116378.0,74.56,74.56,73.89,73.94,116378.0
2022-12-20 09:45:00,73.95,74.33,73.86,74.33,179890.0,73.95,74.33,73.86,74.33,179890.0
2022-12-20 09:50:00,74.34,74.75,74.22,74.75,136420.0,74.34,74.75,74.22,74.75,136420.0
2022-12-20 09:55:00,74.75,75.17,74.75,75.01,78122.0,74.75,75.17,74.75,75.01,78122.0
2022-12-20 10:00:00,75.01,75.13,74.94,74.95,83382.0,75.01,75.13,74.94,74.95,83382.0
2022-12-20 10:05:00,74.95,75.31,74.91,74.91,133736.0,74.95,75.31,74.91,74.91,133736.0
2022-12-20 10:10:00,74.94,75.06,74.8,74.91,99056.0,74.94,75.06,74.8,74.91,99056.0
2022-12-20 10:15:00,74.86,75.06,74.62,74.65,116554.0,74.86,75.06,74.62,74.65,116554.0
2022-12-20 10:20:00,74.68,74.86,74.57,74.79,81268.0,74.68,74.86,74.57,74.79,81268.0
2022-12-20 10:25:00,74.78,75.02,74.74,74.83,120526.0,74.78,75.02,74.74,74.83,120526.0
2022-12-20 10:30:00,74.83,75.35,74.82,75.03,61576.0,74.83,75.35,74.82,75.03,61576.0
2022-12-20 10:35:00,75.03,75.13,74.97,74.97,48814.0,75.03,75.13,74.97,74.97,48814.0
2022-12-20 10:40:00,75.04,75.07,74.85,74.85,25918.0,75.04,75.07,74.85,74.85,25918.0
2022-12-20 10:45:00,74.86,74.88,74.5,74.58,41144.0,74.86,74.88,74.5,74.58,41144.0
2022-12-20 10:50:00,74.55,74.57,74.39,74.47,48066.0,74.55,74.57,74.39,74.47,48066.0
2022-12-20 10:55:00,74.47,74.53,74.15,74.15,48218.0,74.47,74.53,74.15,74.15,48218.0
2022-12-20 11:00:00,74.14,74.25,74.13,74.22,47660.0,74.14,74.25,74.13,74.22,47660.0
2022-12-20 11:05:00,74.19,74.23,74.1,74.23,61722.0,74.19,74.23,74.1,74.23,61722.0
2022-12-20 11:10:00,74.23,74.27,73.97,74.17,51150.0,74.23,74.27,73.97,74.17,51150.0
2022-12-20 11:15:00,74.14,74.17,73.92,74.04,43446.0,74.14,74.17,73.92,74.04,43446.0
2022-12-20 11:20:00,74.05,74.16,73.99,74.09,37544.0,74.05,74.16,73.99,74.09,37544.0
2022-12-20 11:25:00,74.07,74.14,74.0,74.14,33776.0,74.07,74.14,74.0,74.14,33776.0
2022-12-20 11:30:00,74.09,74.23,74.09,74.17,54670.0,74.09,74.23,74.09,74.17,54670.0
2022-12-20 11:35:00,74.23,74.23,74.07,74.2,18996.0,74.23,74.23,74.07,74.2,18996.0
2022-12-20 11:40:00,74.14,74.24,74.11,74.21,40000.0,74.14,74.24,74.11,74.21,40000.0
2022-12-20 11:45:00,74.22,74.26,74.11,74.21,26146.0,74.22,74.26,74.11,74.21,26146.0
2022-12-20 11:50:00,74.22,74.25,74.12,74.22,31046.0,74.22,74.25,74.12,74.22,31046.0
2022-12-20 11:55:00,74.22,74.5,74.21,74.46,25608.0,74.22,74.5,74.21,74.46,25608.0
2022-12-20 12:00:00,74.5,74.56,74.44,74.54,31072.0,74.5,74.56,74.44,74.54,31072.0
2022-12-20 12:05:00,74.5,74.67,74.45,74.65,33004.0,74.5,74.67,74.45,74.65,33004.0
2022-12-20 12:10:00,74.66,74.79,74.57,74.64,27522.0,74.66,74.79,74.57,74.64,27522.0
2022-12-20 12:15:00,74.66,74.72,74.64,74.67,29518.0,74.66,74.72,74.64,74.67,29518.0
2022-12-20 12:20:00,74.63,74.71,74.63,74.68,25580.0,74.63,74.71,74.63,74.68,25580.0
2022-12-20 12:25:00,74.69,74.74,74.49,74.53,24654.0,74.69,74.74,74.49,74.53,24654.0
2022-12-20 12:30:00,74.53,74.56,74.4,74.42,22984.0,74.53,74.56,74.4,74.42,22984.0
2022-12-20 12:35:00,74.44,74.44,74.36,74.36,29354.0,74.44,74.44,74.36,74.36,29354.0
2022-12-20 12:40:00,74.39,74.46,74.37,74.4,37884.0,74.39,74.46,74.37,74.4,37884.0
2022-12-20 12:45:00,74.38,74.49,74.35,74.47,28996.0,74.38,74.49,74.35,74.47,28996.0
2022-12-20 12:50:00,74.46,74.51,74.42,74.49,55926.0,74.46,74.51,74.42,74.49,55926.0
2022-12-20 12:55:00,74.49,74.64,74.45,74.64,26888.0,74.49,74.64,74.45,74.64,26888.0
2022-12-20 13:00:00,74.65,74.67,74.51,74.51,30818.0,74.65,74.67,74.51,74.51,30818.0
2022-12-20 13:05:00,74.56,74.56,74.36,74.38,26562.0,74.56,74.56,74.36,74.38,26562.0
2022-12-20 13:10:00,74.39,74.43,74.34,74.43,14386.0,74.39,74.43,74.34,74.43,14386.0
2022-12-20 13:15:00,74.42,74.47,74.39,74.41,28018.0,74.42,74.47,74.39,74.41,28018.0
2022-12-20 13:20:00,74.41,74.58,74.41,74.5,9200.0,74.41,74.58,74.41,74.5,9200.0
2022-12-20 13:25:00,74.52,74.57,74.51,74.51,29978.0,74.52,74.57,74.51,74.51,29978.0
2022-12-20 13:30:00,74.53,74.62,74.53,74.54,27086.0,74.53,74.62,74.53,74.54,27086.0
2022-12-20 13:35:00,74.54,74.69,74.49,74.67,69712.0,74.54,74.69,74.49,74.67,69712.0
2022-12-20 13:40:00,74.66,74.82,74.66,74.79,52708.0,74.66,74.82,74.66,74.79,52708.0
2022-12-20 13:45:00,74.79,74.88,74.72,74.8,16920.0,74.79,74.88,74.72,74.8,16920.0
2022-12-20 13:50:00,74.79,74.83,74.76,74.8,14834.0,74.79,74.83,74.76,74.8,14834.0
2022-12-20 13:55:00,74.8,74.86,74.73,74.83,37108.0,74.8,74.86,74.73,74.83,37108.0
2022-12-20 14:00:00,74.82,74.99,74.79,74.98,47732.0,74.82,74.99,74.79,74.98,47732.0
2022-12-20 14:05:00,74.96,75.11,74.95,75.06,20572.0,74.96,75.11,74.95,75.06,20572.0
2022-12-20 14:10:00,75.07,75.15,75.05,75.14,30944.0,75.07,75.15,75.05,75.14,30944.0
2022-12-20 14:15:00,75.15,75.2,75.03,75.07,25320.0,75.15,75.2,75.03,75.07,25320.0
2022-12-20 14:20:00,75.08,75.08,74.97,75.01,24464.0,75.08,75.08,74.97,75.01,24464.0
2022-12-20 14:25:00,75.03,75.14,74.99,75.11,39642.0,75.03,75.14,74.99,75.11,39642.0
2022-12-20 14:30:00,75.13,75.22,75.08,75.22,22538.0,75.13,75.22,75.08,75.22,22538.0
2022-12-20 14:35:00,75.2,75.2,75.04,75.04,33804.0,75.2,75.2,75.04,75.04,33804.0
2022-12-20 14:40:00,75.05,75.07,74.9,75.01,34484.0,75.05,75.07,74.9,75.01,34484.0
2022-12-20 14:45:00,75.02,75.05,74.94,74.95,40356.0,75.02,75.05,74.94,74.95,40356.0
2022-12-20 14:50:00,74.95,75.06,74.89,75.02,45228.0,74.95,75.06,74.89,75.02,45228.0
2022-12-20 14:55:00,75.01,75.04,74.86,74.89,21898.0,75.01,75.04,74.86,74.89,21898.0
2022-12-20 15:00:00,74.88,74.89,74.81,74.81,11754.0,74.88,74.89,74.81,74.81,11754.0
2022-12-20 15:05:00,74.82,74.85,74.67,74.76,21754.0,74.82,74.85,74.67,74.76,21754.0
2022-12-20 15:10:00,74.73,74.78,74.6,74.6,35910.0,74.73,74.78,74.6,74.6,35910.0
2022-12-20 15:15:00,74.6,74.61,74.51,74.52,36772.0,74.6,74.61,74.51,74.52,36772.0
2022-12-20 15:20:00,74.53,74.7,74.51,74.69,31854.0,74.53,74.7,74.51,74.69,31854.0
2022-12-20 15:25:00,74.69,74.84,74.69,74.82,28452.0,74.69,74.84,74.69,74.82,28452.0
2022-12-20 15:30:00,74.8,74.83,74.65,74.69,31612.0,74.8,74.83,74.65,74.69,31612.0
2022-12-20 15:35:00,74.69,74.78,74.65,74.78,29926.0,74.69,74.78,74.65,74.78,29926.0
2022-12-20 15:40:00,74.77,74.78,74.59,74.61,40630.0,74.77,74.78,74.59,74.61,40630.0
2022-12-20 15:45:00,74.62,74.67,74.58,74.65,56868.0,74.62,74.67,74.58,74.65,56868.0
2022-12-20 15:50:00,74.69,74.92,74.66,74.82,123806.0,74.69,74.92,74.66,74.82,123806.0
2022-12-20 15:55:00,74.82,74.82,74.64,74.64,163668.0,74.82,74.82,74.64,74.64,163668.0
2022-12-21 09:30:00,74.27,74.28,72.03,72.08,321080.0,74.27,74.28,72.03,72.08,321080.0
2022-12-21 09:35:00,72.01,72.01,71.42,71.8,328576.0,72.01,72.01,71.42,71.8,328576.0
2022-12-21 09:40:00,71.89,72.3,71.43,72.3,187076.0,71.89,72.3,71.43,72.3,187076.0
2022-12-21 09:45:00,72.3,73.0,72.17,73.0,125394.0,72.3,73.0,72.17,73.0,125394.0
2022-12-21 09:50:00,72.96,73.01,72.75,72.83,103172.0,72.96,73.01,72.75,72.83,103172.0
2022-12-21 09:55:00,72.83,72.83,72.32,72.61,177934.0,72.83,72.83,72.32,72.61,177934.0
2022-12-21 10:00:00,72.61,72.96,72.52,72.7,111182.0,72.61,72.96,72.52,72.7,111182.0
2022-12-21 10:05:00,72.7,73.12,72.7,72.95,85378.0,72.7,73.12,72.7,72.95,85378.0
2022-12-21 10:10:00,72.93,73.05,72.83,73.04,51338.0,72.93,73.05,72.83,73.04,51338.0
2022-12-21 10:15:00,73.05,73.25,73.04,73.2,112246.0,73.05,73.25,73.04,73.2,112246.0
2022-12-21 10:20:00,73.2,73.22,72.81,72.83,103018.0,73.2,73.22,72.81,72.83,103018.0
2022-12-21 10:25:00,72.86,73.09,72.78,73.08,53662.0,72.86,73.09,72.78,73.08,53662.0
2022-12-21 10:30:00,73.1,73.22,72.93,73.11,89534.0,73.1,73.22,72.93,73.11,89534.0
2022-12-21 10:35:00,73.08,73.11,72.77,72.77,261110.0,73.08,73.11,72.77,72.77,261110.0
2022-12-21 10:40:00,72.77,73.06,72.65,72.9,110568.0,72.77,73.06,72.65,72.9,110568.0
2022-12-21 10:45:00,72.86,72.95,72.58,72.92,88978.0,72.86,72.95,72.58,72.92,88978.0
2022-12-21 10:50:00,72.92,73.11,72.92,73.08,73446.0,72.92,73.11,72.92,73.08,73446.0
2022-12-21 10:55:00,73.11,73.36,73.11,73.23,45482.0,73.11,73.36,73.11,73.23,45482.0
2022-12-21 11:00:00,73.28,73.62,73.2,73.62,109246.0,73.28,73.62,73.2,73.62,109246.0
2022-12-21 11:05:00,73.61,73.67,73.41,73.58,167844.0,73.61,73.67,73.41,73.58,167844.0
2022-12-21 11:10:00,73.6,73.89,73.6,73.82,42082.0,73.6,73.89,73.6,73.82,42082.0
2022-12-21 11:15:00,73.79,74.07,73.79,73.99,65632.0,73.79,74.07,73.79,73.99,65632.0
2022-12-21 11:20:00,74.0,74.05,73.87,74.01,40420.0,74.0,74.05,73.87,74.01,40420.0
2022-12-21 11:25:00,74.03,74.13,73.92,73.92,39294.0,74.03,74.13,73.92,73.92,39294.0
2022-12-21 11:30:00,73.92,74.21,73.92,74.19,31746.0,73.92,74.21,73.92,74.19,31746.0
2022-12-21 11:35:00,74.21,74.21,73.89,73.92,33148.0,74.21,74.21,73.89,73.92,33148.0
2022-12-21 11:40:00,73.91,73.96,73.73,73.96,39744.0,73.91,73.96,73.73,73.96,39744.0
2022-12-21 11:45:00,73.99,74.05,73.79,73.81,65064.0,73.99,74.05,73.79,73.81,65064.0
2022-12-21 11:50:00,73.81,73.92,73.79,73.92,33522.0,73.81,73.92,73.79,73.92,33522.0
2022-12-21 11:55:00,73.89,73.96,73.78,73.87,23242.0,73.89,73.96,73.78,73.87,23242.0
2022-12-21 12:00:00,73.85,73.9,73.63,73.66,20484.0,73.85,73.9,73.63,73.66,20484.0
2022-12-21 12:05:00,73.64,73.7,73.46,73.46,20166.0,73.64,73.7,73.46,73.46,20166.0
2022-12-21 12:10:00,73.49,73.53,73.22,73.25,50094.0,73.49,73.53,73.22,73.25,50094.0
2022-12-21 12:15:00,73.23,73.33,73.15,73.33,39022.0,73.23,73.33,73.15,73.33,39022.0
2022-12-21 12:20:00,73.36,73.55,73.33,73.55,49180.0,73.36,73.55,73.33,73.55,49180.0
2022-12-21 12:25:00,73.52,73.64,73.51,73.64,25398.0,73.52,73.64,73.51,73.64,25398.0
2022-12-21 12:30:00,73.64,73.9,73.64,73.79,29124.0,73.64,73.9,73.64,73.79,29124.0
2022-12-21 12:35:00,73.8,73.9,73.72,73.78,22544.0,73.8,73.9,73.72,73.78,22544.0
2022-12-21 12:40:00,73.82,73.88,73.78,73.85,15430.0,73.82,73.88,73.78,73.85,15430.0
2022-12-21 12:45:00,73.83,73.97,73.82,73.86,42942.0,73.83,73.97,73.82,73.86,42942.0
2022-12-21 12:50:00,73.85,73.92,73.8,73.9,25582.0,73.85,73.92,73.8,73.9,25582.0
2022-12-21 12:55:00,73.88,73.97,73.81,73.96,27040.0,73.88,73.97,73.81,73.96,27040.0
2022-12-21 13:00:00,73.97,74.03,73.84,74.02,20594.0,73.97,74.03,73.84,74.02,20594.0
2022-12-21 13:05:00,74.04,74.04,73.74,73.89,32518.0,74.04,74.04,73.74,73.89,32518.0
2022-12-21 13:10:00,73.89,73.97,73.83,73.87,35892.0,73.89,73.97,73.83,73.87,35892.0
2022-12-21 13:15:00,73.86,73.88,73.73,73.77,13150.0,73.86,73.88,73.73,73.77,13150.0
2022-12-21 13:20:00,73.77,73.78,73.64,73.67,36194.0,73.77,73.78,73.64,73.67,36194.0
2022-12-21 13:25:00,73.7,73.75,73.61,73.66,39846.0,73.7,73.75,73.61,73.66,39846.0
2022-12-21 13:30:00,73.65,73.72,73.58,73.69,23694.0,73.65,73.72,73.58,73.69,23694.0
2022-12-21 13:35:00,73.71,73.83,73.7,73.72,24700.0,73.71,73.83,73.7,73.72,24700.0
2022-12-21 13:40:00,73.72,73.84,73.72,73.83,28592.0,73.72,73.84,73.72,73.83,28592.0
2022-12-21 13:45:00,73.84,73.94,73.83,73.94,16736.0,73.84,73.94,73.83,73.94,16736.0
2022-12-21 13:50:00,73.94,74.05,73.83,73.88,45014.0,73.94,74.05,73.83,73.88,45014.0
2022-12-21 13:55:00,73.91,73.91,73.85,73.89,20232.0,73.91,73.91,73.85,73.89,20232.0
2022-12-21 14:00:00,73.89,74.02,73.89,73.98,18246.0,73.89,74.02,73.89,73.98,18246.0
2022-12-21 14:05:00,74.0,74.08,73.94,74.03,40868.0,74.0,74.08,73.94,74.03,40868.0
2022-12-21 14:10:00,74.04,74.13,74.01,74.04,21534.0,74.04,74.13,74.01,74.04,21534.0
2022-12-21 14:15:00,74.05,74.07,73.96,73.96,23074.0,74.05,74.07,73.96,73.96,23074.0
2022-12-21 14:20:00,73.96,74.03,73.95,74.01,27200.0,73.96,74.03,73.95,74.01,27200.0
2022-12-21 14:25:00,74.02,74.05,73.98,74.05,46248.0,74.02,74.05,73.98,74.05,46248.0
2022-12-21 14:30:00,74.06,74.17,74.04,74.1,24988.0,74.06,74.17,74.04,74.1,24988.0
2022-12-21 14:35:00,74.1,74.13,73.84,73.96,41356.0,74.1,74.13,73.84,73.96,41356.0
2022-12-21 14:40:00,73.94,74.03,73.86,73.92,13096.0,73.94,74.03,73.86,73.92,13096.0
2022-12-21 14:45:00,73.9,74.0,73.85,73.92,30374.0,73.9,74.0,73.85,73.92,30374.0
2022-12-21 14:50:00,73.9,73.91,73.72,73.75,29962.0,73.9,73.91,73.72,73.75,29962.0
2022-12-21 14:55:00,73.78,73.95,73.74,73.89,50254.0,73.78,73.95,73.74,73.89,50254.0
2022-12-21 15:00:00,73.89,73.91,73.79,73.88,22074.0,73.89,73.91,73.79,73.88,22074.0
2022-12-21 15:05:00,73.88,73.89,73.63,73.67,30202.0,73.88,73.89,73.63,73.67,30202.0
2022-12-21 15:10:00,73.64,73.69,73.58,73.67,28626.0,73.64,73.69,73.58,73.67,28626.0
2022-12-21 15:15:00,73.67,73.68,73.49,73.49,42206.0,73.67,73.68,73.49,73.49,42206.0
2022-12-21 15:20:00,73.49,73.54,73.41,73.49,68706.0,73.49,73.54,73.41,73.49,68706.0
2022-12-21 15:25:00,73.49,73.64,73.49,73.56,55452.0,73.49,73.64,73.49,73.56,55452.0
2022-12-21 15:30:00,73.57,73.69,73.55,73.66,35222.0,73.57,73.69,73.55,73.66,35222.0
2022-12-21 15:35:00,73.67,73.69,73.51,73.58,63318.0,73.67,73.69,73.51,73.58,63318.0
2022-12-21 15:40:00,73.6,73.66,73.47,73.54,68276.0,73.6,73.66,73.47,73.54,68276.0
2022-12-21 15:45:00,73.52,73.59,73.5,73.52,90936.0,73.52,73.59,73.5,73.52,90936.0
2022-12-21 15:50:00,73.5,73.69,73.42,73.67,151470.0,73.5,73.69,73.42,73.67,151470.0
2022-12-21 15:55:00,73.67,73.75,73.64,73.71,297184.0,73.67,73.75,73.64,73.71,297184.0
2022-12-22 09:30:00,72.71,72.74,72.23,72.42,153482.0,72.71,72.74,72.23,72.42,153482.0
2022-12-22 09:35:00,72.36,72.63,72.26,72.35,50340.0,72.36,72.63,72.26,72.35,50340.0
2022-12-22 09:40:00,72.39,72.45,71.96,72.02,73200.0,72.39,72.45,71.96,72.02,73200.0
2022-12-22 09:45:00,72.06,72.14,71.98,72.12,37012.0,72.06,72.14,71.98,72.12,37012.0
2022-12-22 09:50:00,72.14,72.38,72.11,72.32,39054.0,72.14,72.38,72.11,72.32,39054.0
2022-12-22 09:55:00,72.37,72.52,72.31,72.51,52032.0,72.37,72.52,72.31,72.51,52032.0
2022-12-22 10:00:00,72.46,72.53,72.13,72.13,95148.0,72.46,72.53,72.13,72.13,95148.0
2022-12-22 10:05:00,72.13,72.24,72.11,72.22,36184.0,72.13,72.24,72.11,72.22,36184.0
2022-12-22 10:10:00,72.17,72.17,71.97,72.11,57652.0,72.17,72.17,71.97,72.11,57652.0
2022-12-22 10:15:00,72.11,72.34,72.08,72.31,15930.0,72.11,72.34,72.08,72.31,15930.0
2022-12-22 10:20:00,72.31,72.41,72.26,72.31,86892.0,72.31,72.41,72.26,72.31,86892.0
2022-12-22 10:25:00,72.29,72.42,72.23,72.36,161322.0,72.29,72.42,72.23,72.36,161322.0
2022-12-22 10:30:00,72.36,72.36,71.97,72.11,97270.0,72.36,72.36,71.97,72.11,97270.0
2022-12-22 10:35:00,72.11,72.27,72.08,72.17,30370.0,72.11,72.27,72.08,72.17,30370.0
2022-12-22 10:40:00,72.17,72.2,72.1,72.1,29348.0,72.17,72.2,72.1,72.1,29348.0
2022-12-22 10:45:00,72.1,72.21,72.02,72.11,51602.0,72.1,72.21,72.02,72.11,51602.0
2022-12-22 10:50:00,72.1,72.14,71.92,72.03,46654.0,72.1,72.14,71.92,72.03,46654.0
2022-12-22 10:55:00,72.03,72.04,71.92,71.96,53864.0,72.03,72.04,71.92,71.96,53864.0
2022-12-22 11:00:00,71.95,71.96,71.78,71.83,66212.0,71.95,71.96,71.78,71.83,66212.0
2022-12-22 11:05:00,71.83,71.96,71.81,71.87,34862.0,71.83,71.96,71.81,71.87,34862.0
2022-12-22 11:10:00,71.85,71.92,71.67,71.77,137924.0,71.85,71.92,71.67,71.77,137924.0
2022-12-22 11:15:00,71.78,72.04,71.77,71.95,67328.0,71.78,72.04,71.77,71.95,67328.0
2022-12-22 11:20:00,71.91,72.01,71.86,71.99,38804.0,71.91,72.01,71.86,71.99,38804.0
2022-12-22 11:25:00,71.97,72.04,71.92,72.01,70248.0,71.97,72.04,71.92,72.01,70248.0
2022-12-22 11:30:00,71.96,71.98,71.7,71.7,13572.0,71.96,71.98,71.7,71.7,13572.0
2022-12-22 11:35:00,71.72,71.75,71.56,71.58,27112.0,71.72,71.75,71.56,71.58,27112.0
2022-12-22 11:40:00,71.58,71.6,71.49,71.49,48708.0,71.58,71.6,71.49,71.49,48708.0
2022-12-22 11:45:00,71.5,71.68,71.49,71.63,48646.0,71.5,71.68,71.49,71.63,48646.0
2022-12-22 11:50:00,71.59,71.61,71.52,71.61,25746.0,71.59,71.61,71.52,71.61,25746.0
2022-12-22 11:55:00,71.63,71.76,71.57,71.76,41476.0,71.63,71.76,71.57,71.76,41476.0
2022-12-22 12:00:00,71.76,71.78,71.57,71.57,25196.0,71.76,71.78,71.57,71.57,25196.0
2022-12-22 12:05:00,71.57,71.76,71.53,71.75,47060.0,71.57,71.76,71.53,71.75,47060.0
2022-12-22 12:10:00,71.72,71.74,71.58,71.58,19502.0,71.72,71.74,71.58,71.58,19502.0
2022-12-22 12:15:00,71.58,71.67,71.48,71.51,41090.0,71.58,71.67,71.48,71.51,41090.0
2022-12-22 12:20:00,71.52,71.54,71.38,71.39,45872.0,71.52,71.54,71.38,71.39,45872.0
2022-12-22 12:25:00,71.39,71.39,71.24,71.29,53382.0,71.39,71.39,71.24,71.29,53382.0
2022-12-22 12:30:00,71.29,71.34,71.22,71.27,27390.0,71.29,71.34,71.22,71.27,27390.0
2022-12-22 12:35:00,71.28,71.38,71.22,71.36,43914.0,71.28,71.38,71.22,71.36,43914.0
2022-12-22 12:40:00,71.36,71.42,71.3,71.39,40998.0,71.36,71.42,71.3,71.39,40998.0
2022-12-22 12:45:00,71.39,71.45,71.36,71.44,46502.0,71.39,71.45,71.36,71.44,46502.0
2022-12-22 12:50:00,71.44,71.49,71.39,71.42,44458.0,71.44,71.49,71.39,71.42,44458.0
2022-12-22 12:55:00,71.41,71.41,71.22,71.23,34606.0,71.41,71.41,71.22,71.23,34606.0
2022-12-22 13:00:00,71.22,71.22,71.03,71.08,57014.0,71.22,71.22,71.03,71.08,57014.0
2022-12-22 13:05:00,71.08,71.1,71.04,71.05,46360.0,71.08,71.1,71.04,71.05,46360.0
2022-12-22 13:10:00,71.05,71.08,70.98,71.01,49874.0,71.05,71.08,70.98,71.01,49874.0
2022-12-22 13:15:00,71.01,71.04,70.92,70.96,42712.0,71.01,71.04,70.92,70.96,42712.0
2022-12-22 13:20:00,70.96,70.98,70.85,70.86,35762.0,70.96,70.98,70.85,70.86,35762.0
2022-12-22 13:25:00,70.88,70.98,70.88,70.92,45402.0,70.88,70.98,70.88,70.92,45402.0
2022-12-22 13:30:00,70.91,70.92,70.77,70.8,57612.0,70.91,70.92,70.77,70.8,57612.0
2022-12-22 13:35:00,70.79,71.03,70.77,71.01,105316.0,70.79,71.03,70.77,71.01,105316.0
2022-12-22 13:40:00,70.99,71.02,70.93,70.98,33572.0,70.99,71.02,70.93,70.98,33572.0
2022-12-22 13:45:00,71.0,71.18,70.89,70.91,68514.0,71.0,71.18,70.89,70.91,68514.0
2022-12-22 13:50:00,70.94,71.01,70.86,70.99,47690.0,70.94,71.01,70.86,70.99,47690.0
2022-12-22 13:55:00,70.99,71.0,70.86,70.94,32984.0,70.99,71.0,70.86,70.94,32984.0
2022-12-22 14:00:00,70.95,71.04,70.92,70.96,62528.0,70.95,71.04,70.92,70.96,62528.0
2022-12-22 14:05:00,70.95,71.07,70.92,71.07,53566.0,70.95,71.07,70.92,71.07,53566.0
2022-12-22 14:10:00,71.04,71.33,71.02,71.25,49240.0,71.04,71.33,71.02,71.25,49240.0
2022-12-22 14:15:00,71.22,71.25,71.12,71.14,60488.0,71.22,71.25,71.12,71.14,60488.0
2022-12-22 14:20:00,71.16,71.2,71.05,71.13,75302.0,71.16,71.2,71.05,71.13,75302.0
2022-12-22 14:25:00,71.13,71.33,71.11,71.31,23424.0,71.13,71.33,71.11,71.31,23424.0
2022-12-22 14:30:00,71.31,71.35,71.23,71.3,46292.0,71.31,71.35,71.23,71.3,46292.0
2022-12-22 14:35:00,71.28,71.32,71.22,71.25,29378.0,71.28,71.32,71.22,71.25,29378.0
2022-12-22 14:40:00,71.25,71.33,71.22,71.33,31596.0,71.25,71.33,71.22,71.33,31596.0
2022-12-22 14:45:00,71.32,71.36,71.27,71.33,28384.0,71.32,71.36,71.27,71.33,28384.0
2022-12-22 14:50:00,71.3,71.46,71.28,71.4,119696.0,71.3,71.46,71.28,71.4,119696.0
2022-12-22 14:55:00,71.42,71.64,71.4,71.62,143718.0,71.42,71.64,71.4,71.62,143718.0
2022-12-22 15:00:00,71.63,71.67,71.48,71.5,28594.0,71.63,71.67,71.48,71.5,28594.0
2022-12-22 15:05:00,71.47,71.66,71.45,71.63,93528.0,71.47,71.66,71.45,71.63,93528.0
2022-12-22 15:10:00,71.61,71.74,71.57,71.58,123810.0,71.61,71.74,71.57,71.58,123810.0
2022-12-22 15:15:00,71.58,71.74,71.58,71.73,61360.0,71.58,71.74,71.58,71.73,61360.0
2022-12-22 15:20:00,71.72,71.87,71.72,71.81,67766.0,71.72,71.87,71.72,71.81,67766.0
2022-12-22 15:25:00,71.82,71.87,71.73,71.77,79602.0,71.82,71.87,71.73,71.77,79602.0
2022-12-22 15:30:00,71.77,71.79,71.67,71.67,48170.0,71.77,71.79,71.67,71.67,48170.0
2022-12-22 15:35:00,71.68,71.68,71.51,71.57,65648.0,71.68,71.68,71.51,71.57,65648.0
2022-12-22 15:40:00,71.58,71.61,71.5,71.58,79698.0,71.58,71.61,71.5,71.58,79698.0
2022-12-22 15:45:00,71.58,71.61,71.42,71.61,260752.0,71.58,71.61,71.42,71.61,260752.0
2022-12-22 15:50:00,71.6,71.89,71.58,71.75,283528.0,71.6,71.89,71.58,71.75,283528.0
2022-12-22 15:55:00,71.76,71.76,71.57,71.58,578792.0,71.76,71.76,71.57,71.58,578792.0
2022-12-23 09:30:00,71.47,71.66,70.94,71.14,113936.0,71.47,71.66,70.94,71.14,113936.0
2022-12-23 09:35:00,71.06,71.16,70.83,70.83,52106.0,71.06,71.16,70.83,70.83,52106.0
2022-12-23 09:40:00,70.79,71.24,70.76,71.19,31546.0,70.79,71.24,70.76,71.19,31546.0
2022-12-23 09:45:00,71.15,71.16,70.95,71.11,23898.0,71.15,71.16,70.95,71.11,23898.0
2022-12-23 09:50:00,71.17,71.33,70.98,70.99,35400.0,71.17,71.33,70.98,70.99,35400.0
2022-12-23 09:55:00,70.96,70.97,70.55,70.66,82994.0,70.96,70.97,70.55,70.66,82994.0
2022-12-23 10:00:00,70.66,71.16,70.53,70.57,76510.0,70.66,71.16,70.53,70.57,76510.0
2022-12-23 10:05:00,70.58,70.77,70.41,70.73,186296.0,70.58,70.77,70.41,70.73,186296.0
2022-12-23 10:10:00,70.71,70.82,70.52,70.55,59674.0,70.71,70.82,70.52,70.55,59674.0
2022-12-23 10:15:00,70.58,71.04,70.45,70.98,55622.0,70.58,71.04,70.45,70.98,55622.0
2022-12-23 10:20:00,70.97,70.97,70.8,70.83,35146.0,70.97,70.97,70.8,70.83,35146.0
2022-12-23 10:25:00,70.88,70.91,70.64,70.7,48002.0,70.88,70.91,70.64,70.7,48002.0
2022-12-23 10:30:00,70.71,70.89,70.66,70.78,68198.0,70.71,70.89,70.66,70.78,68198.0
2022-12-23 10:35:00,70.78,71.01,70.72,70.98,32836.0,70.78,71.01,70.72,70.98,32836.0
2022-12-23 10:40:00,70.97,71.01,70.89,70.94,53670.0,70.97,71.01,70.89,70.94,53670.0
2022-12-23 10:45:00,70.95,71.21,70.88,70.91,37274.0,70.95,71.21,70.88,70.91,37274.0
2022-12-23 10:50:00,70.88,70.92,70.71,70.76,35156.0,70.88,70.92,70.71,70.76,35156.0
2022-12-23 10:55:00,70.79,70.84,70.58,70.64,14748.0,70.79,70.84,70.58,70.64,14748.0
2022-12-23 11:00:00,70.61,70.62,70.35,70.38,37848.0,70.61,70.62,70.35,70.38,37848.0
2022-12-23 11:05:00,70.36,70.39,70.3,70.34,31274.0,70.36,70.39,70.3,70.34,31274.0
2022-12-23 11:10:00,70.34,70.58,70.33,70.54,52464.0,70.34,70.58,70.33,70.54,52464.0
2022-12-23 11:15:00,70.53,70.77,70.52,70.76,15494.0,70.53,70.77,70.52,70.76,15494.0
2022-12-23 11:20:00,70.77,70.89,70.71,70.75,16400.0,70.77,70.89,70.71,70.75,16400.0
2022-12-23 11:25:00,70.75,70.78,70.56,70.57,27904.0,70.75,70.78,70.56,70.57,27904.0
2022-12-23 11:30:00,70.58,70.78,70.5,70.74,19848.0,70.58,70.78,70.5,70.74,19848.0
2022-12-23 11:35:00,70.7,70.8,70.7,70.74,23222.0,70.7,70.8,70.7,70.74,23222.0
2022-12-23 11:40:00,70.75,70.8,70.69,70.69,17898.0,70.75,70.8,70.69,70.69,17898.0
2022-12-23 11:45:00,70.64,70.79,70.58,70.75,22774.0,70.64,70.79,70.58,70.75,22774.0
2022-12-23 11:50:00,70.74,70.79,70.63,70.67,11312.0,70.74,70.79,70.63,70.67,11312.0
2022-12-23 11:55:00,70.71,70.78,70.69,70.75,11644.0,70.71,70.78,70.69,70.75,11644.0
2022-12-23 12:00:00,70.76,70.83,70.75,70.79,23896.0,70.76,70.83,70.75,70.79,23896.0
2022-12-23 12:05:00,70.77,70.77,70.56,70.56,58556.0,70.77,70.77,70.56,70.56,58556.0
2022-12-23 12:10:00,70.58,70.69,70.57,70.58,19426.0,70.58,70.69,70.57,70.58,19426.0
2022-12-23 12:15:00,70.57,70.62,70.5,70.58,57306.0,70.57,70.62,70.5,70.58,57306.0
2022-12-23 12:20:00,70.57,70.8,70.56,70.79,101528.0,70.57,70.8,70.56,70.79,101528.0
2022-12-23 12:25:00,70.76,70.83,70.73,70.81,28844.0,70.76,70.83,70.73,70.81,28844.0
2022-12-23 12:30:00,70.81,70.88,70.69,70.77,29646.0,70.81,70.88,70.69,70.77,29646.0
2022-12-23 12:35:00,70.79,70.81,70.66,70.73,21650.0,70.79,70.81,70.66,70.73,21650.0
2022-12-23 12:40:00,70.73,70.8,70.64,70.68,26960.0,70.73,70.8,70.64,70.68,26960.0
2022-12-23 12:45:00,70.66,70.72,70.55,70.55,38026.0,70.66,70.72,70.55,70.55,38026.0
2022-12-23 12:50:00,70.55,70.65,70.52,70.57,20782.0,70.55,70.65,70.52,70.57,20782.0
2022-12-23 12:55:00,70.58,70.59,70.55,70.58,12948.0,70.58,70.59,70.55,70.58,12948.0
2022-12-23 13:00:00,70.6,70.67,70.53,70.55,20004.0,70.6,70.67,70.53,70.55,20004.0
2022-12-23 13:05:00,70.54,70.54,70.48,70.48,21834.0,70.54,70.54,70.48,70.48,21834.0
2022-12-23 13:10:00,70.49,70.6,70.45,70.47,31356.0,70.49,70.6,70.45,70.47,31356.0
2022-12-23 13:15:00,70.5,70.5,70.45,70.47,37680.0,70.5,70.5,70.45,70.47,37680.0
2022-12-23 13:20:00,70.5,70.5,70.39,70.4,41872.0,70.5,70.5,70.39,70.4,41872.0
2022-12-23 13:25:00,70.38,70.42,70.38,70.39,26896.0,70.38,70.42,70.38,70.39,26896.0
2022-12-23 13:30:00,70.38,70.47,70.35,70.42,70806.0,70.38,70.47,70.35,70.42,70806.0
2022-12-23 13:35:00,70.42,70.49,70.39,70.48,39432.0,70.42,70.49,70.39,70.48,39432.0
2022-12-23 13:40:00,70.47,70.53,70.38,70.44,38016.0,70.47,70.53,70.38,70.44,38016.0
2022-12-23 13:45:00,70.45,70.49,70.35,70.49,49286.0,70.45,70.49,70.35,70.49,49286.0
2022-12-23 13:50:00,70.46,70.55,70.42,70.5,45580.0,70.46,70.55,70.42,70.5,45580.0
2022-12-23 13:55:00,70.5,70.51,70.45,70.47,28382.0,70.5,70.51,70.45,70.47,28382.0
2022-12-23 14:00:00,70.47,70.48,70.33,70.36,50578.0,70.47,70.48,70.33,70.36,50578.0
2022-12-23 14:05:00,70.36,70.39,70.3,70.34,82240.0,70.36,70.39,70.3,70.34,82240.0
2022-12-23 14:10:00,70.33,70.45,70.31,70.42,48300.0,70.33,70.45,70.31,70.42,48300.0
2022-12-23 14:15:00,70.42,70.51,70.42,70.44,80780.0,70.42,70.51,70.42,70.44,80780.0
2022-12-23 14:20:00,70.45,70.45,70.33,70.4,52950.0,70.45,70.45,70.33,70.4,52950.0
2022-12-23 14:25:00,70.39,70.48,70.39,70.45,23292.0,70.39,70.48,70.39,70.45,23292.0
2022-12-23 14:30:00,70.44,70.54,70.44,70.49,38570.0,70.44,70.54,70.44,70.49,38570.0
2022-12-23 14:35:00,70.48,70.6,70.47,70.59,43570.0,70.48,70.6,70.47,70.59,43570.0
2022-12-23 14:40:00,70.58,70.61,70.49,70.52,69466.0,70.58,70.61,70.49,70.52,69466.0
2022-12-23 14:45:00,70.53,70.55,70.48,70.49,47846.0,70.53,70.55,70.48,70.49,47846.0
2022-12-23 14:50:00,70.49,70.57,70.49,70.53,36502.0,70.49,70.57,70.49,70.53,36502.0
2022-12-23 14:55:00,70.53,70.55,70.49,70.51,30226.0,70.53,70.55,70.49,70.51,30226.0
2022-12-23 15:00:00,70.52,70.64,70.49,70.53,123300.0,70.52,70.64,70.49,70.53,123300.0
2022-12-23 15:05:00,70.52,70.54,70.45,70.51,37568.0,70.52,70.54,70.45,70.51,37568.0
2022-12-23 15:10:00,70.52,70.53,70.42,70.47,48044.0,70.52,70.53,70.42,70.47,48044.0
2022-12-23 15:15:00,70.46,70.54,70.46,70.51,43980.0,70.46,70.54,70.46,70.51,43980.0
2022-12-23 15:20:00,70.5,70.51,70.44,70.46,42346.0,70.5,70.51,70.44,70.46,42346.0
2022-12-23 15:25:00,70.46,70.49,70.41,70.45,46770.0,70.46,70.49,70.41,70.45,46770.0
2022-12-23 15:30:00,70.46,70.48,70.39,70.41,37598.0,70.46,70.48,70.39,70.41,37598.0
2022-12-23 15:35:00,70.42,70.42,70.28,70.29,52080.0,70.42,70.42,70.28,70.29,52080.0
2022-12-23 15:40:00,70.3,70.44,70.28,70.38,90460.0,70.3,70.44,70.28,70.38,90460.0
2022-12-23 15:45:00,70.38,70.39,70.28,70.33,104574.0,70.38,70.39,70.28,70.33,104574.0
2022-12-23 15:50:00,70.33,70.49,70.27,70.47,146130.0,70.33,70.49,70.27,70.47,146130.0
2022-12-23 15:55:00,70.48,70.68,70.45,70.65,317992.0,70.48,70.68,70.45,70.65,317992.0
2022-12-27 09:30:00,70.27,70.66,70.27,70.31,150110.0,70.27,70.66,70.27,70.31,150110.0
2022-12-27 09:35:00,70.33,70.38,70.19,70.31,39388.0,70.33,70.38,70.19,70.31,39388.0
2022-12-27 09:40:00,70.29,70.3,69.86,69.96,104430.0,70.29,70.3,69.86,69.96,104430.0
2022-12-27 09:45:00,69.96,70.0,69.8,70.0,35960.0,69.96,70.0,69.8,70.0,35960.0
2022-12-27 09:50:00,69.99,70.27,69.98,70.27,50302.0,69.99,70.27,69.98,70.27,50302.0
2022-12-27 09:55:00,70.24,70.36,70.21,70.26,114960.0,70.24,70.36,70.21,70.26,114960.0
2022-12-27 10:00:00,70.23,70.29,70.12,70.23,50048.0,70.23,70.29,70.12,70.23,50048.0
2022-12-27 10:05:00,70.23,70.33,70.16,70.25,53586.0,70.23,70.33,70.16,70.25,53586.0
2022-12-27 10:10:00,70.25,70.33,70.08,70.33,25592.0,70.25,70.33,70.08,70.33,25592.0
2022-12-27 10:15:00,70.3,70.49,70.22,70.45,50000.0,70.3,70.49,70.22,70.45,50000.0
2022-12-27 10:20:00,70.42,70.53,70.38,70.39,64534.0,70.42,70.53,70.38,70.39,64534.0
2022-12-27 10:25:00,70.41,70.5,70.39,70.42,32024.0,70.41,70.5,70.39,70.42,32024.0
2022-12-27 10:30:00,70.44,70.67,70.32,70.64,37168.0,70.44,70.67,70.32,70.64,37168.0
2022-12-27 10:35:00,70.64,70.66,70.5,70.53,57532.0,70.64,70.66,70.5,70.53,57532.0
2022-12-27 10:40:00,70.56,70.67,70.48,70.63,66240.0,70.56,70.67,70.48,70.63,66240.0
2022-12-27 10:45:00,70.63,70.66,70.58,70.6,39128.0,70.63,70.66,70.58,70.6,39128.0
2022-12-27 10:50:00,70.6,70.6,70.46,70.46,35658.0,70.6,70.6,70.46,70.46,35658.0
2022-12-27 10:55:00,70.46,70.46,70.31,70.37,23502.0,70.46,70.46,70.31,70.37,23502.0
2022-12-27 11:00:00,70.37,70.41,70.24,70.25,37456.0,70.37,70.41,70.24,70.25,37456.0
2022-12-27 11:05:00,70.25,70.25,70.06,70.09,50702.0,70.25,70.25,70.06,70.09,50702.0
2022-12-27 11:10:00,70.08,70.13,70.06,70.1,46672.0,70.08,70.13,70.06,70.1,46672.0
2022-12-27 11:15:00,70.1,70.13,70.08,70.12,45538.0,70.1,70.13,70.08,70.12,45538.0
2022-12-27 11:20:00,70.12,70.2,70.05,70.19,47126.0,70.12,70.2,70.05,70.19,47126.0
2022-12-27 11:25:00,70.17,70.19,70.1,70.17,70158.0,70.17,70.19,70.1,70.17,70158.0
2022-12-27 11:30:00,70.17,70.45,70.17,70.27,47580.0,70.17,70.45,70.17,70.27,47580.0
2022-12-27 11:35:00,70.24,70.45,70.24,70.39,24886.0,70.24,70.45,70.24,70.39,24886.0
2022-12-27 11:40:00,70.38,70.47,70.3,70.38,50056.0,70.38,70.47,70.3,70.38,50056.0
2022-12-27 11:45:00,70.38,70.44,70.33,70.39,22926.0,70.38,70.44,70.33,70.39,22926.0
2022-12-27 11:50:00,70.4,70.42,70.2,70.2,23286.0,70.4,70.42,70.2,70.2,23286.0
2022-12-27 11:55:00,70.22,70.25,70.08,70.12,29314.0,70.22,70.25,70.08,70.12,29314.0
2022-12-27 12:00:00,70.11,70.17,70.08,70.12,28342.0,70.11,70.17,70.08,70.12,28342.0
2022-12-27 12:05:00,70.13,70.19,70.1,70.17,28768.0,70.13,70.19,70.1,70.17,28768.0
2022-12-27 12:10:00,70.15,70.37,70.15,70.33,30682.0,70.15,70.37,70.15,70.33,30682.0
2022-12-27 12:15:00,70.3,70.3,70.07,70.13,25978.0,70.3,70.3,70.07,70.13,25978.0
2022-12-27 12:20:00,70.1,70.12,69.96,69.99,38338.0,70.1,70.12,69.96,69.99,38338.0
2022-12-27 12:25:00,69.99,70.0,69.86,69.86,42604.0,69.99,70.0,69.86,69.86,42604.0
2022-12-27 12:30:00,69.86,69.97,69.83,69.96,33804.0,69.86,69.97,69.83,69.96,33804.0
2022-12-27 12:35:00,69.98,69.99,69.82,69.91,43066.0,69.98,69.99,69.82,69.91,43066.0
2022-12-27 12:40:00,69.92,69.97,69.85,69.91,32118.0,69.92,69.97,69.85,69.91,32118.0
2022-12-27 12:45:00,69.92,69.94,69.74,69.8,44984.0,69.92,69.94,69.74,69.8,44984.0
2022-12-27 12:50:00,69.8,69.88,69.8,69.86,35090.0,69.8,69.88,69.8,69.86,35090.0
2022-12-27 12:55:00,69.86,70.02,69.86,69.98,31568.0,69.86,70.02,69.86,69.98,31568.0
2022-12-27 13:00:00,69.98,70.1,69.96,70.08,27600.0,69.98,70.1,69.96,70.08,27600.0
2022-12-27 13:05:00,70.08,70.11,70.0,70.08,29102.0,70.08,70.11,70.0,70.08,29102.0
2022-12-27 13:10:00,70.1,70.11,70.06,70.11,28564.0,70.1,70.11,70.06,70.11,28564.0
2022-12-27 13:15:00,70.12,70.16,70.05,70.05,26244.0,70.12,70.16,70.05,70.05,26244.0
2022-12-27 13:20:00,70.05,70.08,69.94,69.94,42392.0,70.05,70.08,69.94,69.94,42392.0
2022-12-27 13:25:00,69.95,69.95,69.75,69.91,124658.0,69.95,69.95,69.75,69.91,124658.0
2022-12-27 13:30:00,69.91,69.98,69.88,69.98,25250.0,69.91,69.98,69.88,69.98,25250.0
2022-12-27 13:35:00,69.98,70.04,69.96,69.98,29420.0,69.98,70.04,69.96,69.98,29420.0
2022-12-27 13:40:00,69.99,70.06,69.96,70.05,22920.0,69.99,70.06,69.96,70.05,22920.0
2022-12-27 13:45:00,70.07,70.07,69.94,69.98,23436.0,70.07,70.07,69.94,69.98,23436.0
2022-12-27 13:50:00,70.0,70.02,69.86,69.92,37454.0,70.0,70.02,69.86,69.92,37454.0
2022-12-27 13:55:00,69.92,69.92,69.73,69.75,135516.0,69.92,69.92,69.73,69.75,135516.0
2022-12-27 14:00:00,69.74,69.98,69.72,69.98,53052.0,69.74,69.98,69.72,69.98,53052.0
2022-12-27 14:05:00,69.97,70.1,69.96,70.08,31252.0,69.97,70.1,69.96,70.08,31252.0
2022-12-27 14:10:00,70.08,70.12,69.98,70.03,33744.0,70.08,70.12,69.98,70.03,33744.0
2022-12-27 14:15:00,70.03,70.03,69.96,69.97,24482.0,70.03,70.03,69.96,69.97,24482.0
2022-12-27 14:20:00,70.0,70.02,69.92,69.93,35194.0,70.0,70.02,69.92,69.93,35194.0
2022-12-27 14:25:00,69.95,69.95,69.82,69.83,46938.0,69.95,69.95,69.82,69.83,46938.0
2022-12-27 14:30:00,69.83,69.85,69.7,69.81,21558.0,69.83,69.85,69.7,69.81,21558.0
2022-12-27 14:35:00,69.82,69.86,69.69,69.7,38048.0,69.82,69.86,69.69,69.7,38048.0
2022-12-27 14:40:00,69.69,69.72,69.61,69.67,43406.0,69.69,69.72,69.61,69.67,43406.0
2022-12-27 14:45:00,69.69,69.83,69.69,69.78,39926.0,69.69,69.83,69.69,69.78,39926.0
2022-12-27 14:50:00,69.79,69.84,69.69,69.72,34048.0,69.79,69.84,69.69,69.72,34048.0
2022-12-27 14:55:00,69.7,69.74,69.67,69.7,29654.0,69.7,69.74,69.67,69.7,29654.0
2022-12-27 15:00:00,69.7,69.74,69.58,69.59,28272.0,69.7,69.74,69.58,69.59,28272.0
2022-12-27 15:05:00,69.59,69.77,69.57,69.77,26454.0,69.59,69.77,69.57,69.77,26454.0
2022-12-27 15:10:00,69.75,69.83,69.65,69.67,47150.0,69.75,69.83,69.65,69.67,47150.0
2022-12-27 15:15:00,69.69,69.82,69.63,69.71,37958.0,69.69,69.82,69.63,69.71,37958.0
2022-12-27 15:20:00,69.7,69.75,69.63,69.7,43036.0,69.7,69.75,69.63,69.7,43036.0
2022-12-27 15:25:00,69.67,69.73,69.63,69.66,39018.0,69.67,69.73,69.63,69.66,39018.0
2022-12-27 15:30:00,69.66,69.73,69.56,69.6,67292.0,69.66,69.73,69.56,69.6,67292.0
2022-12-27 15:35:00,69.58,69.69,69.57,69.69,54578.0,69.58,69.69,69.57,69.69,54578.0
2022-12-27 15:40:00,69.69,69.75,69.67,69.74,67094.0,69.69,69.75,69.67,69.74,67094.0
2022-12-27 15:45:00,69.73,69.73,69.62,69.67,76422.0,69.73,69.73,69.62,69.67,76422.0
2022-12-27 15:50:00,69.67,69.67,69.51,69.59,103916.0,69.67,69.67,69.51,69.59,103916.0
2022-12-27 15:55:00,69.58,69.63,69.53,69.61,295810.0,69.58,69.63,69.53,69.61,295810.0
2022-12-28 09:30:00,69.59,69.75,69.03,69.67,159894.0,69.59,69.75,69.03,69.67,159894.0
2022-12-28 09:35:00,69.7,69.82,69.17,69.25,52458.0,69.7,69.82,69.17,69.25,52458.0
2022-12-28 09:40:00,69.31,69.4,69.13,69.25,63850.0,69.31,69.4,69.13,69.25,63850.0
2022-12-28 09:45:00,69.28,69.39,68.96,69.01,66922.0,69.28,69.39,68.96,69.01,66922.0
2022-12-28 09:50:00,69.06,69.33,68.96,69.33,53062.0,69.06,69.33,68.96,69.33,53062.0
2022-12-28 09:55:00,69.32,69.49,69.28,69.28,110084.0,69.32,69.49,69.28,69.28,110084.0
2022-12-28 10:00:00,69.35,69.5,69.21,69.22,91320.0,69.35,69.5,69.21,69.22,91320.0
2022-12-28 10:05:00,69.25,69.31,69.14,69.25,71770.0,69.25,69.31,69.14,69.25,71770.0
2022-12-28 10:10:00,69.23,69.29,69.14,69.23,55166.0,69.23,69.29,69.14,69.23,55166.0
2022-12-28 10:15:00,69.29,69.34,69.13,69.17,84718.0,69.29,69.34,69.13,69.17,84718.0
2022-12-28 10:20:00,69.19,69.31,69.17,69.28,100234.0,69.19,69.31,69.17,69.28,100234.0
2022-12-28 10:25:00,69.28,69.28,68.97,69.0,64334.0,69.28,69.28,68.97,69.0,64334.0
2022-12-28 10:30:00,69.0,69.23,68.98,69.15,26572.0,69.0,69.23,68.98,69.15,26572.0
2022-12-28 10:35:00,69.14,69.17,68.98,68.99,46480.0,69.14,69.17,68.98,68.99,46480.0
2022-12-28 10:40:00,68.99,69.19,68.99,69.1,36268.0,68.99,69.19,68.99,69.1,36268.0
2022-12-28 10:45:00,69.05,69.06,68.84,68.89,55536.0,69.05,69.06,68.84,68.89,55536.0
2022-12-28 10:50:00,68.86,68.87,68.65,68.73,39612.0,68.86,68.87,68.65,68.73,39612.0
2022-12-28 10:55:00,68.71,68.78,68.6,68.62,57184.0,68.71,68.78,68.6,68.62,57184.0
2022-12-28 11:00:00,68.62,68.62,68.37,68.53,55918.0,68.62,68.62,68.37,68.53,55918.0
2022-12-28 11:05:00,68.56,68.67,68.54,68.6,29584.0,68.56,68.67,68.54,68.6,29584.0
2022-12-28 11:10:00,68.58,68.75,68.58,68.64,29946.0,68.58,68.75,68.58,68.64,29946.0
2022-12-28 11:15:00,68.64,68.64,68.53,68.61,50504.0,68.64,68.64,68.53,68.61,50504.0
2022-12-28 11:20:00,68.62,68.64,68.5,68.62,34192.0,68.62,68.64,68.5,68.62,34192.0
2022-12-28 11:25:00,68.62,68.78,68.61,68.63,57512.0,68.62,68.78,68.61,68.63,57512.0
2022-12-28 11:30:00,68.63,68.69,68.54,68.54,25338.0,68.63,68.69,68.54,68.54,25338.0
2022-12-28 11:35:00,68.57,68.61,68.46,68.5,36620.0,68.57,68.61,68.46,68.5,36620.0
2022-12-28 11:40:00,68.47,68.56,68.42,68.53,38076.0,68.47,68.56,68.42,68.53,38076.0
2022-12-28 11:45:00,68.53,68.61,68.49,68.54,53366.0,68.53,68.61,68.49,68.54,53366.0
2022-12-28 11:50:00,68.54,68.69,68.51,68.67,34562.0,68.54,68.69,68.51,68.67,34562.0
2022-12-28 11:55:00,68.66,68.67,68.5,68.5,50622.0,68.66,68.67,68.5,68.5,50622.0
2022-12-28 12:00:00,68.51,68.6,68.47,68.53,71826.0,68.51,68.6,68.47,68.53,71826.0
2022-12-28 12:05:00,68.51,68.67,68.5,68.66,74308.0,68.51,68.67,68.5,68.66,74308.0
2022-12-28 12:10:00,68.64,68.74,68.64,68.67,26354.0,68.64,68.74,68.64,68.67,26354.0
2022-12-28 12:15:00,68.67,68.67,68.59,68.59,21226.0,68.67,68.67,68.59,68.59,21226.0
2022-12-28 12:20:00,68.59,68.7,68.59,68.64,31400.0,68.59,68.7,68.59,68.64,31400.0
2022-12-28 12:25:00,68.64,68.72,68.64,68.71,28404.0,68.64,68.72,68.64,68.71,28404.0
2022-12-28 12:30:00,68.71,68.94,68.71,68.92,30986.0,68.71,68.94,68.71,68.92,30986.0
2022-12-28 12:35:00,68.92,68.92,68.76,68.79,19378.0,68.92,68.92,68.76,68.79,19378.0
2022-12-28 12:40:00,68.82,68.87,68.8,68.85,31974.0,68.82,68.87,68.8,68.85,31974.0
2022-12-28 12:45:00,68.82,69.0,68.82,68.97,59652.0,68.82,69.0,68.82,68.97,59652.0
2022-12-28 12:50:00,68.94,68.96,68.84,68.92,34794.0,68.94,68.96,68.84,68.92,34794.0
2022-12-28 12:55:00,68.91,68.94,68.7,68.88,67652.0,68.91,68.94,68.7,68.88,67652.0
2022-12-28 13:00:00,68.89,69.1,68.83,69.1,46266.0,68.89,69.1,68.83,69.1,46266.0
2022-12-28 13:05:00,69.11,69.17,69.06,69.08,73066.0,69.11,69.17,69.06,69.08,73066.0
2022-12-28 13:10:00,69.11,69.26,69.08,69.1,75388.0,69.11,69.26,69.08,69.1,75388.0
2022-12-28 13:15:00,69.11,69.17,69.07,69.07,42670.0,69.11,69.17,69.07,69.07,42670.0
2022-12-28 13:20:00,69.06,69.08,68.88,68.88,26748.0,69.06,69.08,68.88,68.88,26748.0
2022-12-28 13:25:00,68.89,69.01,68.88,69.01,17022.0,68.89,69.01,68.88,69.01,17022.0
2022-12-28 13:30:00,69.0,69.02,68.92,68.94,23036.0,69.0,69.02,68.92,68.94,23036.0
2022-12-28 13:35:00,68.95,69.07,68.95,68.97,23548.0,68.95,69.07,68.95,68.97,23548.0
2022-12-28 13:40:00,68.97,69.04,68.88,68.88,33460.0,68.97,69.04,68.88,68.88,33460.0
2022-12-28 13:45:00,68.88,68.95,68.86,68.86,17492.0,68.88,68.95,68.86,68.86,17492.0
2022-12-28 13:50:00,68.86,68.91,68.71,68.89,65540.0,68.86,68.91,68.71,68.89,65540.0
2022-12-28 13:55:00,68.89,68.92,68.82,68.83,24156.0,68.89,68.92,68.82,68.83,24156.0
2022-12-28 14:00:00,68.82,68.91,68.78,68.91,22328.0,68.82,68.91,68.78,68.91,22328.0
2022-12-28 14:05:00,68.92,68.98,68.86,68.89,30658.0,68.92,68.98,68.86,68.89,30658.0
2022-12-28 14:10:00,68.89,68.89,68.74,68.82,24170.0,68.89,68.89,68.74,68.82,24170.0
2022-12-28 14:15:00,68.8,68.83,68.75,68.83,32448.0,68.8,68.83,68.75,68.83,32448.0
2022-12-28 14:20:00,68.83,68.85,68.69,68.69,40218.0,68.83,68.85,68.69,68.69,40218.0
2022-12-28 14:25:00,68.72,68.73,68.61,68.66,41580.0,68.72,68.73,68.61,68.66,41580.0
2022-12-28 14:30:00,68.66,68.78,68.66,68.67,25066.0,68.66,68.78,68.66,68.67,25066.0
2022-12-28 14:35:00,68.67,68.72,68.64,68.71,42426.0,68.67,68.72,68.64,68.71,42426.0
2022-12-28 14:40:00,68.71,68.83,68.7,68.82,18628.0,68.71,68.83,68.7,68.82,18628.0
2022-12-28 14:45:00,68.81,68.88,68.74,68.74,18816.0,68.81,68.88,68.74,68.74,18816.0
2022-12-28 14:50:00,68.74,68.77,68.68,68.71,39448.0,68.74,68.77,68.68,68.71,39448.0
2022-12-28 14:55:00,68.72,68.79,68.69,68.75,31450.0,68.72,68.79,68.69,68.75,31450.0
2022-12-28 15:00:00,68.76,68.77,68.56,68.58,50328.0,68.76,68.77,68.56,68.58,50328.0
2022-12-28 15:05:00,68.58,68.67,68.56,68.67,36042.0,68.58,68.67,68.56,68.67,36042.0
2022-12-28 15:10:00,68.67,68.67,68.48,68.49,32594.0,68.67,68.67,68.48,68.49,32594.0
2022-12-28 15:15:00,68.49,68.69,68.45,68.58,49238.0,68.49,68.69,68.45,68.58,49238.0
2022-12-28 15:20:00,68.6,68.61,68.54,68.56,21160.0,68.6,68.61,68.54,68.56,21160.0
2022-12-28 15:25:00,68.58,68.68,68.57,68.67,42918.0,68.58,68.68,68.57,68.67,42918.0
2022-12-28 15:30:00,68.67,68.78,68.66,68.76,54668.0,68.67,68.78,68.66,68.76,54668.0
2022-12-28 15:35:00,68.78,68.82,68.67,68.67,86992.0,68.78,68.82,68.67,68.67,86992.0
2022-12-28 15:40:00,68.69,68.75,68.58,68.6,88408.0,68.69,68.75,68.58,68.6,88408.0
2022-12-28 15:45:00,68.59,68.79,68.57,68.73,80476.0,68.59,68.79,68.57,68.73,80476.0
2022-12-28 15:50:00,68.73,68.74,68.43,68.55,125290.0,68.73,68.74,68.43,68.55,125290.0
2022-12-28 15:55:00,68.55,68.7,68.53,68.67,265048.0,68.55,68.7,68.53,68.67,265048.0
2022-12-29 09:30:00,69.21,69.69,69.05,69.61,157672.0,69.21,69.69,69.05,69.61,157672.0
2022-12-29 09:35:00,69.55,69.91,69.55,69.66,82512.0,69.55,69.91,69.55,69.66,82512.0
2022-12-29 09:40:00,69.61,70.1,69.57,69.94,99698.0,69.61,70.1,69.57,69.94,99698.0
2022-12-29 09:45:00,69.95,69.99,69.57,69.6,57586.0,69.95,69.99,69.57,69.6,57586.0
2022-12-29 09:50:00,69.65,69.8,69.58,69.75,98202.0,69.65,69.8,69.58,69.75,98202.0
2022-12-29 09:55:00,69.75,69.75,69.41,69.65,70878.0,69.75,69.75,69.41,69.65,70878.0
2022-12-29 10:00:00,69.64,69.78,69.53,69.59,75862.0,69.64,69.78,69.53,69.59,75862.0
2022-12-29 10:05:00,69.61,69.77,69.58,69.7,53840.0,69.61,69.77,69.58,69.7,53840.0
2022-12-29 10:10:00,69.7,69.79,69.6,69.78,58220.0,69.7,69.79,69.6,69.78,58220.0
2022-12-29 10:15:00,69.81,69.94,69.69,69.9,88320.0,69.81,69.94,69.69,69.9,88320.0
2022-12-29 10:20:00,69.92,70.0,69.61,69.68,133692.0,69.92,70.0,69.61,69.68,133692.0
2022-12-29 10:25:00,69.69,69.88,69.67,69.77,96844.0,69.69,69.88,69.67,69.77,96844.0
2022-12-29 10:30:00,69.79,70.0,69.79,69.94,141596.0,69.79,70.0,69.79,69.94,141596.0
2022-12-29 10:35:00,69.97,70.27,69.97,70.25,70120.0,69.97,70.27,69.97,70.25,70120.0
2022-12-29 10:40:00,70.23,70.38,70.23,70.33,44970.0,70.23,70.38,70.23,70.33,44970.0
2022-12-29 10:45:00,70.32,70.5,70.29,70.43,57232.0,70.32,70.5,70.29,70.43,57232.0
2022-12-29 10:50:00,70.43,70.53,70.33,70.36,80152.0,70.43,70.53,70.33,70.36,80152.0
2022-12-29 10:55:00,70.32,70.42,70.27,70.33,41212.0,70.32,70.42,70.27,70.33,41212.0
2022-12-29 11:00:00,70.33,70.35,70.24,70.27,48168.0,70.33,70.35,70.24,70.27,48168.0
2022-12-29 11:05:00,70.27,70.35,70.13,70.16,37754.0,70.27,70.35,70.13,70.16,37754.0
2022-12-29 11:10:00,70.19,70.23,69.99,70.05,40394.0,70.19,70.23,69.99,70.05,40394.0
2022-12-29 11:15:00,70.05,70.17,70.04,70.12,34988.0,70.05,70.17,70.04,70.12,34988.0
2022-12-29 11:20:00,70.12,70.14,70.01,70.08,36028.0,70.12,70.14,70.01,70.08,36028.0
2022-12-29 11:25:00,70.08,70.24,70.08,70.21,38764.0,70.08,70.24,70.08,70.21,38764.0
2022-12-29 11:30:00,70.23,70.39,70.21,70.39,52084.0,70.23,70.39,70.21,70.39,52084.0
2022-12-29 11:35:00,70.44,70.47,70.33,70.38,34934.0,70.44,70.47,70.33,70.38,34934.0
2022-12-29 11:40:00,70.36,70.49,70.36,70.47,30572.0,70.36,70.49,70.36,70.47,30572.0
2022-12-29 11:45:00,70.47,70.49,70.4,70.49,33410.0,70.47,70.49,70.4,70.49,33410.0
2022-12-29 11:50:00,70.49,70.64,70.48,70.61,59966.0,70.49,70.64,70.48,70.61,59966.0
2022-12-29 11:55:00,70.61,70.61,70.5,70.52,42208.0,70.61,70.61,70.5,70.52,42208.0
2022-12-29 12:00:00,70.51,70.55,70.36,70.41,62894.0,70.51,70.55,70.36,70.41,62894.0
2022-12-29 12:05:00,70.45,70.56,70.36,70.52,44716.0,70.45,70.56,70.36,70.52,44716.0
2022-12-29 12:10:00,70.53,70.63,70.48,70.57,80636.0,70.53,70.63,70.48,70.57,80636.0
2022-12-29 12:15:00,70.57,70.77,70.55,70.75,127192.0,70.57,70.77,70.55,70.75,127192.0
2022-12-29 12:20:00,70.74,70.8,70.63,70.69,59878.0,70.74,70.8,70.63,70.69,59878.0
2022-12-29 12:25:00,70.66,70.7,70.61,70.62,37136.0,70.66,70.7,70.61,70.62,37136.0
2022-12-29 12:30:00,70.63,70.64,70.57,70.64,39228.0,70.63,70.64,70.57,70.64,39228.0
2022-12-29 12:35:00,70.63,70.64,70.48,70.48,43046.0,70.63,70.64,70.48,70.48,43046.0
2022-12-29 12:40:00,70.5,70.64,70.47,70.47,18616.0,70.5,70.64,70.47,70.47,18616.0
2022-12-29 12:45:00,70.5,70.5,70.39,70.44,19646.0,70.5,70.5,70.39,70.44,19646.0
2022-12-29 12:50:00,70.44,70.49,70.38,70.42,26366.0,70.44,70.49,70.38,70.42,26366.0
2022-12-29 12:55:00,70.44,70.47,70.28,70.28,21844.0,70.44,70.47,70.28,70.28,21844.0
2022-12-29 13:00:00,70.29,70.32,70.16,70.2,24770.0,70.29,70.32,70.16,70.2,24770.0
2022-12-29 13:05:00,70.2,70.33,70.2,70.29,50594.0,70.2,70.33,70.2,70.29,50594.0
2022-12-29 13:10:00,70.3,70.61,70.29,70.58,48838.0,70.3,70.61,70.29,70.58,48838.0
2022-12-29 13:15:00,70.58,70.67,70.56,70.57,43616.0,70.58,70.67,70.56,70.57,43616.0
2022-12-29 13:20:00,70.61,70.61,70.41,70.48,48296.0,70.61,70.61,70.41,70.48,48296.0
2022-12-29 13:25:00,70.48,70.48,70.36,70.36,23680.0,70.48,70.48,70.36,70.36,23680.0
2022-12-29 13:30:00,70.38,70.43,70.31,70.42,33352.0,70.38,70.43,70.31,70.42,33352.0
2022-12-29 13:35:00,70.41,70.49,70.37,70.44,25050.0,70.41,70.49,70.37,70.44,25050.0
2022-12-29 13:40:00,70.45,70.53,70.42,70.52,25334.0,70.45,70.53,70.42,70.52,25334.0
2022-12-29 13:45:00,70.49,70.53,70.35,70.45,22634.0,70.49,70.53,70.35,70.45,22634.0
2022-12-29 13:50:00,70.46,70.46,70.33,70.42,28292.0,70.46,70.46,70.33,70.42,28292.0
2022-12-29 13:55:00,70.43,70.53,70.42,70.52,16700.0,70.43,70.53,70.42,70.52,16700.0
2022-12-29 14:00:00,70.51,70.6,70.49,70.5,33816.0,70.51,70.6,70.49,70.5,33816.0
2022-12-29 14:05:00,70.51,70.55,70.39,70.42,20180.0,70.51,70.55,70.39,70.42,20180.0
2022-12-29 14:10:00,70.38,70.43,70.36,70.39,27382.0,70.38,70.43,70.36,70.39,27382.0
2022-12-29 14:15:00,70.42,70.45,70.32,70.45,29584.0,70.42,70.45,70.32,70.45,29584.0
2022-12-29 14:20:00,70.39,70.41,70.24,70.25,65702.0,70.39,70.41,70.24,70.25,65702.0
2022-12-29 14:25:00,70.25,70.29,70.19,70.19,39234.0,70.25,70.29,70.19,70.19,39234.0
2022-12-29 14:30:00,70.21,70.28,70.14,70.28,34512.0,70.21,70.28,70.14,70.28,34512.0
2022-12-29 14:35:00,70.24,70.35,70.22,70.28,28606.0,70.24,70.35,70.22,70.28,28606.0
2022-12-29 14:40:00,70.26,70.35,70.25,70.28,31098.0,70.26,70.35,70.25,70.28,31098.0
2022-12-29 14:45:00,70.28,70.31,70.2,70.2,20342.0,70.28,70.31,70.2,70.2,20342.0
2022-12-29 14:50:00,70.22,70.23,70.15,70.22,26076.0,70.22,70.23,70.15,70.22,26076.0
2022-12-29 14:55:00,70.22,70.26,70.15,70.17,25010.0,70.22,70.26,70.15,70.17,25010.0
2022-12-29 15:00:00,70.15,70.27,70.14,70.27,27010.0,70.15,70.27,70.14,70.27,27010.0
2022-12-29 15:05:00,70.27,70.27,70.16,70.19,56718.0,70.27,70.27,70.16,70.19,56718.0
2022-12-29 15:10:00,70.2,70.3,70.15,70.29,30010.0,70.2,70.3,70.15,70.29,30010.0
2022-12-29 15:15:00,70.3,70.32,70.08,70.11,55398.0,70.3,70.32,70.08,70.11,55398.0
2022-12-29 15:20:00,70.11,70.22,70.08,70.08,45228.0,70.11,70.22,70.08,70.08,45228.0
2022-12-29 15:25:00,70.08,70.24,70.08,70.15,55954.0,70.08,70.24,70.08,70.15,55954.0
2022-12-29 15:30:00,70.14,70.27,70.14,70.2,69558.0,70.14,70.27,70.14,70.2,69558.0
2022-12-29 15:35:00,70.21,70.26,70.16,70.17,111112.0,70.21,70.26,70.16,70.17,111112.0
2022-12-29 15:40:00,70.17,70.22,70.11,70.13,96204.0,70.17,70.22,70.11,70.13,96204.0
2022-12-29 15:45:00,70.13,70.13,69.96,69.96,187918.0,70.13,70.13,69.96,69.96,187918.0
2022-12-29 15:50:00,69.97,70.15,69.92,70.11,215220.0,69.97,70.15,69.92,70.11,215220.0
2022-12-29 15:55:00,70.1,70.15,70.08,70.09,366346.0,70.1,70.15,70.08,70.09,366346.0
2022-12-30 09:30:00,69.25,69.89,68.95,69.79,206684.0,69.25,69.89,68.95,69.79,206684.0
2022-12-30 09:35:00,69.79,69.89,69.42,69.48,58962.0,69.79,69.89,69.42,69.48,58962.0
2022-12-30 09:40:00,69.43,69.57,69.19,69.57,32340.0,69.43,69.57,69.19,69.57,32340.0
2022-12-30 09:45:00,69.57,69.6,68.8,68.86,97234.0,69.57,69.6,68.8,68.86,97234.0
2022-12-30 09:50:00,68.89,69.2,68.88,69.14,51380.0,68.89,69.2,68.88,69.14,51380.0
2022-12-30 09:55:00,69.14,69.36,69.14,69.3,49134.0,69.14,69.36,69.14,69.3,49134.0
2022-12-30 10:00:00,69.32,69.42,69.14,69.25,72960.0,69.32,69.42,69.14,69.25,72960.0
2022-12-30 10:05:00,69.26,69.36,69.14,69.26,40286.0,69.26,69.36,69.14,69.26,40286.0
2022-12-30 10:10:00,69.26,69.31,69.12,69.14,38042.0,69.26,69.31,69.12,69.14,38042.0
2022-12-30 10:15:00,69.14,69.39,69.1,69.37,43264.0,69.14,69.39,69.1,69.37,43264.0
2022-12-30 10:20:00,69.4,69.54,69.3,69.54,34840.0,69.4,69.54,69.3,69.54,34840.0
2022-12-30 10:25:00,69.57,69.57,69.37,69.39,44942.0,69.57,69.57,69.37,69.39,44942.0
2022-12-30 10:30:00,69.38,69.38,69.22,69.25,34392.0,69.38,69.38,69.22,69.25,34392.0
2022-12-30 10:35:00,69.24,69.26,69.18,69.23,39680.0,69.24,69.26,69.18,69.23,39680.0
2022-12-30 10:40:00,69.26,69.45,69.13,69.42,43684.0,69.26,69.45,69.13,69.42,43684.0
2022-12-30 10:45:00,69.44,69.75,69.44,69.75,66872.0,69.44,69.75,69.44,69.75,66872.0
2022-12-30 10:50:00,69.75,69.76,69.63,69.64,45460.0,69.75,69.76,69.63,69.64,45460.0
2022-12-30 10:55:00,69.61,69.64,69.42,69.43,51242.0,69.61,69.64,69.42,69.43,51242.0
2022-12-30 11:00:00,69.42,69.51,69.41,69.51,40872.0,69.42,69.51,69.41,69.51,40872.0
2022-12-30 11:05:00,69.51,69.52,69.4,69.47,50368.0,69.51,69.52,69.4,69.47,50368.0
2022-12-30 11:10:00,69.48,69.5,69.33,69.33,68974.0,69.48,69.5,69.33,69.33,68974.0
2022-12-30 11:15:00,69.36,69.41,69.28,69.31,70002.0,69.36,69.41,69.28,69.31,70002.0
2022-12-30 11:20:00,69.31,69.31,69.13,69.21,47436.0,69.31,69.31,69.13,69.21,47436.0
2022-12-30 11:25:00,69.21,69.23,69.15,69.15,18442.0,69.21,69.23,69.15,69.15,18442.0
2022-12-30 11:30:00,69.14,69.27,69.14,69.19,29732.0,69.14,69.27,69.14,69.19,29732.0
2022-12-30 11:35:00,69.18,69.35,69.16,69.32,25514.0,69.18,69.35,69.16,69.32,25514.0
2022-12-30 11:40:00,69.29,69.3,69.22,69.27,20176.0,69.29,69.3,69.22,69.27,20176.0
2022-12-30 11:45:00,69.25,69.3,69.22,69.29,20846.0,69.25,69.3,69.22,69.29,20846.0
2022-12-30 11:50:00,69.27,69.27,69.2,69.21,20902.0,69.27,69.27,69.2,69.21,20902.0
2022-12-30 11:55:00,69.21,69.36,69.14,69.28,32278.0,69.21,69.36,69.14,69.28,32278.0
2022-12-30 12:00:00,69.25,69.26,69.08,69.08,40252.0,69.25,69.26,69.08,69.08,40252.0
2022-12-30 12:05:00,69.08,69.23,69.08,69.21,34498.0,69.08,69.23,69.08,69.21,34498.0
2022-12-30 12:10:00,69.21,69.26,69.17,69.21,21696.0,69.21,69.26,69.17,69.21,21696.0
2022-12-30 12:15:00,69.21,69.31,69.11,69.14,27098.0,69.21,69.31,69.11,69.14,27098.0
2022-12-30 12:20:00,69.14,69.22,69.1,69.1,23036.0,69.14,69.22,69.1,69.1,23036.0
2022-12-30 12:25:00,69.08,69.17,69.03,69.11,91614.0,69.08,69.17,69.03,69.11,91614.0
2022-12-30 12:30:00,69.14,69.25,69.14,69.21,32214.0,69.14,69.25,69.14,69.21,32214.0
2022-12-30 12:35:00,69.21,69.29,69.1,69.12,55062.0,69.21,69.29,69.1,69.12,55062.0
2022-12-30 12:40:00,69.13,69.25,69.08,69.23,29602.0,69.13,69.25,69.08,69.23,29602.0
2022-12-30 12:45:00,69.22,69.26,69.14,69.17,49038.0,69.22,69.26,69.14,69.17,49038.0
2022-12-30 12:50:00,69.17,69.21,69.07,69.13,28908.0,69.17,69.21,69.07,69.13,28908.0
2022-12-30 12:55:00,69.11,69.24,69.07,69.24,26156.0,69.11,69.24,69.07,69.24,26156.0
2022-12-30 13:00:00,69.23,69.25,69.11,69.14,30422.0,69.23,69.25,69.11,69.14,30422.0
2022-12-30 13:05:00,69.11,69.14,69.05,69.1,19186.0,69.11,69.14,69.05,69.1,19186.0
2022-12-30 13:10:00,69.08,69.14,69.05,69.08,41750.0,69.08,69.14,69.05,69.08,41750.0
2022-12-30 13:15:00,69.08,69.08,68.99,69.01,37986.0,69.08,69.08,68.99,69.01,37986.0
2022-12-30 13:20:00,69.01,69.01,68.81,68.83,40094.0,69.01,69.01,68.81,68.83,40094.0
2022-12-30 13:25:00,68.81,68.83,68.73,68.81,43888.0,68.81,68.83,68.73,68.81,43888.0
2022-12-30 13:30:00,68.79,68.98,68.77,68.94,32188.0,68.79,68.98,68.77,68.94,32188.0
2022-12-30 13:35:00,68.97,68.99,68.93,68.94,19788.0,68.97,68.99,68.93,68.94,19788.0
2022-12-30 13:40:00,68.94,68.96,68.77,68.85,67104.0,68.94,68.96,68.77,68.85,67104.0
2022-12-30 13:45:00,68.86,68.97,68.84,68.95,21118.0,68.86,68.97,68.84,68.95,21118.0
2022-12-30 13:50:00,68.95,68.98,68.92,68.98,20708.0,68.95,68.98,68.92,68.98,20708.0
2022-12-30 13:55:00,68.98,68.98,68.86,68.92,20352.0,68.98,68.98,68.86,68.92,20352.0
2022-12-30 14:00:00,68.92,68.92,68.8,68.8,50940.0,68.92,68.92,68.8,68.8,50940.0
2022-12-30 14:05:00,68.81,68.88,68.78,68.8,31518.0,68.81,68.88,68.78,68.8,31518.0
2022-12-30 14:10:00,68.81,68.81,68.67,68.67,74204.0,68.81,68.81,68.67,68.67,74204.0
2022-12-30 14:15:00,68.67,68.75,68.64,68.74,29660.0,68.67,68.75,68.64,68.74,29660.0
2022-12-30 14:20:00,68.74,68.82,68.72,68.8,56250.0,68.74,68.82,68.72,68.8,56250.0
2022-12-30 14:25:00,68.79,68.96,68.78,68.92,27596.0,68.79,68.96,68.78,68.92,27596.0
2022-12-30 14:30:00,68.92,68.97,68.89,68.94,24992.0,68.92,68.97,68.89,68.94,24992.0
2022-12-30 14:35:00,68.94,68.97,68.91,68.94,51340.0,68.94,68.97,68.91,68.94,51340.0
2022-12-30 14:40:00,68.92,68.95,68.87,68.92,33124.0,68.92,68.95,68.87,68.92,33124.0
2022-12-30 14:45:00,68.93,68.95,68.88,68.91,23380.0,68.93,68.95,68.88,68.91,23380.0
2022-12-30 14:50:00,68.91,69.08,68.91,69.08,37260.0,68.91,69.08,68.91,69.08,37260.0
2022-12-30 14:55:00,69.08,69.19,69.06,69.13,69010.0,69.08,69.19,69.06,69.13,69010.0
2022-12-30 15:00:00,69.14,69.34,69.13,69.28,55570.0,69.14,69.34,69.13,69.28,55570.0
2022-12-30 15:05:00,69.29,69.33,69.2,69.29,29568.0,69.29,69.33,69.2,69.29,29568.0
2022-12-30 15:10:00,69.29,69.52,69.29,69.46,55206.0,69.29,69.52,69.29,69.46,55206.0
2022-12-30 15:15:00,69.46,69.49,69.32,69.33,46416.0,69.46,69.49,69.32,69.33,46416.0
2022-12-30 15:20:00,69.33,69.42,69.22,69.24,129522.0,69.33,69.42,69.22,69.24,129522.0
2022-12-30 15:25:00,69.25,69.33,69.2,69.28,59800.0,69.25,69.33,69.2,69.28,59800.0
2022-12-30 15:30:00,69.28,69.44,69.24,69.42,67826.0,69.28,69.44,69.24,69.42,67826.0
2022-12-30 15:35:00,69.42,69.45,69.31,69.44,71678.0,69.42,69.45,69.31,69.44,71678.0
2022-12-30 15:40:00,69.45,69.58,69.44,69.54,114132.0,69.45,69.58,69.44,69.54,114132.0
2022-12-30 15:45:00,69.54,69.71,69.54,69.7,96312.0,69.54,69.71,69.54,69.7,96312.0
2022-12-30 15:50:00,69.69,69.82,69.61,69.74,102316.0,69.69,69.82,69.61,69.74,102316.0
2022-12-30 15:55:00,69.78,69.84,69.67,69.75,289270.0,69.78,69.84,69.67,69.75,289270.0
2023-01-03 09:30:00,70.72,71.39,70.38,71.16,273312.0,70.72,71.39,70.38,71.16,273312.0
2023-01-03 09:35:00,71.22,71.61,71.0,71.43,124374.0,71.22,71.61,71.0,71.43,124374.0
2023-01-03 09:40:00,71.44,71.73,71.38,71.47,89378.0,71.44,71.73,71.38,71.47,89378.0
2023-01-03 09:45:00,71.43,71.61,70.89,70.95,110444.0,71.43,71.61,70.89,70.95,110444.0
2023-01-03 09:50:00,70.89,70.95,70.01,70.32,79554.0,70.89,70.95,70.01,70.32,79554.0
2023-01-03 09:55:00,70.29,70.42,70.17,70.21,82164.0,70.29,70.42,70.17,70.21,82164.0
2023-01-03 10:00:00,70.25,70.41,70.0,70.04,73030.0,70.25,70.41,70.0,70.04,73030.0
2023-01-03 10:05:00,70.06,70.11,69.81,69.89,84308.0,70.06,70.11,69.81,69.89,84308.0
2023-01-03 10:10:00,69.9,69.97,69.72,69.75,40732.0,69.9,69.97,69.72,69.75,40732.0
2023-01-03 10:15:00,69.79,69.95,69.73,69.73,58800.0,69.79,69.95,69.73,69.73,58800.0
2023-01-03 10:20:00,69.73,69.97,69.66,69.96,77396.0,69.73,69.97,69.66,69.96,77396.0
2023-01-03 10:25:00,69.92,70.0,69.79,69.85,82904.0,69.92,70.0,69.79,69.85,82904.0
2023-01-03 10:30:00,69.81,69.86,69.67,69.83,76484.0,69.81,69.86,69.67,69.83,76484.0
2023-01-03 10:35:00,69.85,70.14,69.85,69.97,80174.0,69.85,70.14,69.85,69.97,80174.0
2023-01-03 10:40:00,69.95,70.14,69.94,69.99,55720.0,69.95,70.14,69.94,69.99,55720.0
2023-01-03 10:45:00,70.0,70.33,70.0,70.23,70244.0,70.0,70.33,70.0,70.23,70244.0
2023-01-03 10:50:00,70.21,70.23,69.86,69.86,86632.0,70.21,70.23,69.86,69.86,86632.0
2023-01-03 10:55:00,69.87,70.07,69.81,69.99,67448.0,69.87,70.07,69.81,69.99,67448.0
2023-01-03 11:00:00,70.0,70.03,69.69,69.7,50212.0,70.0,70.03,69.69,69.7,50212.0
2023-01-03 11:05:00,69.7,69.79,69.52,69.52,63562.0,69.7,69.79,69.52,69.52,63562.0
2023-01-03 11:10:00,69.54,69.61,69.33,69.4,61592.0,69.54,69.61,69.33,69.4,61592.0
2023-01-03 11:15:00,69.38,69.56,69.34,69.54,64826.0,69.38,69.56,69.34,69.54,64826.0
2023-01-03 11:20:00,69.55,69.55,69.4,69.46,42848.0,69.55,69.55,69.4,69.46,42848.0
2023-01-03 11:25:00,69.43,69.5,69.36,69.44,24874.0,69.43,69.5,69.36,69.44,24874.0
2023-01-03 11:30:00,69.47,69.53,69.24,69.42,80996.0,69.47,69.53,69.24,69.42,80996.0
2023-01-03 11:35:00,69.45,69.45,69.32,69.35,21632.0,69.45,69.45,69.32,69.35,21632.0
2023-01-03 11:40:00,69.33,69.37,69.19,69.21,45900.0,69.33,69.37,69.19,69.21,45900.0
2023-01-03 11:45:00,69.21,69.24,69.13,69.2,49210.0,69.21,69.24,69.13,69.2,49210.0
2023-01-03 11:50:00,69.21,69.23,69.08,69.14,40614.0,69.21,69.23,69.08,69.14,40614.0
2023-01-03 11:55:00,69.14,69.39,69.13,69.17,51556.0,69.14,69.39,69.13,69.17,51556.0
2023-01-03 12:00:00,69.17,69.28,69.14,69.2,31174.0,69.17,69.28,69.14,69.2,31174.0
2023-01-03 12:05:00,69.18,69.35,69.18,69.28,28698.0,69.18,69.35,69.18,69.28,28698.0
2023-01-03 12:10:00,69.28,69.36,69.22,69.35,38260.0,69.28,69.36,69.22,69.35,38260.0
2023-01-03 12:15:00,69.35,69.35,69.12,69.13,31588.0,69.35,69.35,69.12,69.13,31588.0
2023-01-03 12:20:00,69.13,69.24,69.06,69.06,54132.0,69.13,69.24,69.06,69.06,54132.0
2023-01-03 12:25:00,69.06,69.21,69.03,69.14,28138.0,69.06,69.21,69.03,69.14,28138.0
2023-01-03 12:30:00,69.17,69.33,69.13,69.3,115938.0,69.17,69.33,69.13,69.3,115938.0
2023-01-03 12:35:00,69.3,69.33,69.15,69.16,13956.0,69.3,69.33,69.15,69.16,13956.0
2023-01-03 12:40:00,69.16,69.16,68.99,69.01,37254.0,69.16,69.16,68.99,69.01,37254.0
2023-01-03 12:45:00,69.0,69.01,68.86,68.86,38636.0,69.0,69.01,68.86,68.86,38636.0
2023-01-03 12:50:00,68.87,68.91,68.76,68.9,49112.0,68.87,68.91,68.76,68.9,49112.0
2023-01-03 12:55:00,68.9,69.17,68.89,69.15,30860.0,68.9,69.17,68.89,69.15,30860.0
2023-01-03 13:00:00,69.16,69.22,69.1,69.11,35528.0,69.16,69.22,69.1,69.11,35528.0
2023-01-03 13:05:00,69.11,69.11,68.96,68.98,58252.0,69.11,69.11,68.96,68.98,58252.0
2023-01-03 13:10:00,68.97,69.09,68.88,69.01,41066.0,68.97,69.09,68.88,69.01,41066.0
2023-01-03 13:15:00,69.03,69.04,68.94,68.95,26980.0,69.03,69.04,68.94,68.95,26980.0
2023-01-03 13:20:00,68.94,68.95,68.83,68.88,49696.0,68.94,68.95,68.83,68.88,49696.0
2023-01-03 13:25:00,68.88,69.08,68.87,69.05,82942.0,68.88,69.08,68.87,69.05,82942.0
2023-01-03 13:30:00,69.05,69.13,68.96,69.05,135242.0,69.05,69.13,68.96,69.05,135242.0
2023-01-03 13:35:00,69.08,69.12,69.0,69.07,41428.0,69.08,69.12,69.0,69.07,41428.0
2023-01-03 13:40:00,69.07,69.16,69.04,69.16,89186.0,69.07,69.16,69.04,69.16,89186.0
2023-01-03 13:45:00,69.15,69.21,69.11,69.2,32540.0,69.15,69.21,69.11,69.2,32540.0
2023-01-03 13:50:00,69.2,69.42,69.13,69.42,59390.0,69.2,69.42,69.13,69.42,59390.0
2023-01-03 13:55:00,69.42,69.46,69.36,69.42,37868.0,69.42,69.46,69.36,69.42,37868.0
2023-01-03 14:00:00,69.42,69.51,69.36,69.5,86546.0,69.42,69.51,69.36,69.5,86546.0
2023-01-03 14:05:00,69.49,69.57,69.47,69.48,45350.0,69.49,69.57,69.47,69.48,45350.0
2023-01-03 14:10:00,69.46,69.47,69.29,69.33,30090.0,69.46,69.47,69.29,69.33,30090.0
2023-01-03 14:15:00,69.33,69.45,69.3,69.3,26982.0,69.33,69.45,69.3,69.3,26982.0
2023-01-03 14:20:00,69.3,69.36,69.17,69.19,55652.0,69.3,69.36,69.17,69.19,55652.0
2023-01-03 14:25:00,69.2,69.31,69.13,69.26,27272.0,69.2,69.31,69.13,69.26,27272.0
2023-01-03 14:30:00,69.27,69.27,69.07,69.08,49538.0,69.27,69.27,69.07,69.08,49538.0
2023-01-03 14:35:00,69.08,69.2,69.08,69.17,47302.0,69.08,69.2,69.08,69.17,47302.0
2023-01-03 14:40:00,69.17,69.33,69.16,69.33,33018.0,69.17,69.33,69.16,69.33,33018.0
2023-01-03 14:45:00,69.33,69.53,69.33,69.45,53952.0,69.33,69.53,69.33,69.45,53952.0
2023-01-03 14:50:00,69.45,69.45,69.26,69.35,53624.0,69.45,69.45,69.26,69.35,53624.0
2023-01-03 14:55:00,69.36,69.39,69.21,69.25,60312.0,69.36,69.39,69.21,69.25,60312.0
2023-01-03 15:00:00,69.25,69.39,69.23,69.33,34448.0,69.25,69.39,69.23,69.33,34448.0
2023-01-03 15:05:00,69.34,69.38,69.24,69.29,30464.0,69.34,69.38,69.24,69.29,30464.0
2023-01-03 15:10:00,69.28,69.55,69.24,69.5,55444.0,69.28,69.55,69.24,69.5,55444.0
2023-01-03 15:15:00,69.45,69.53,69.33,69.33,41324.0,69.45,69.53,69.33,69.33,41324.0
2023-01-03 15:20:00,69.33,69.34,69.17,69.17,50054.0,69.33,69.34,69.17,69.17,50054.0
2023-01-03 15:25:00,69.18,69.24,69.14,69.19,59424.0,69.18,69.24,69.14,69.19,59424.0
2023-01-03 15:30:00,69.2,69.31,69.15,69.23,41790.0,69.2,69.31,69.15,69.23,41790.0
2023-01-03 15:35:00,69.24,69.24,69.07,69.11,55060.0,69.24,69.24,69.07,69.11,55060.0
2023-01-03 15:40:00,69.1,69.13,68.96,69.04,78024.0,69.1,69.13,68.96,69.04,78024.0
2023-01-03 15:45:00,69.03,69.19,69.0,69.14,117898.0,69.03,69.19,69.0,69.14,117898.0
2023-01-03 15:50:00,69.15,69.19,69.0,69.11,156652.0,69.15,69.19,69.0,69.11,156652.0
2023-01-03 15:55:00,69.11,69.23,69.03,69.23,319390.0,69.11,69.23,69.03,69.23,319390.0
2023-01-04 09:30:00,69.84,69.99,69.0,69.22,96704.0,69.84,69.99,69.0,69.22,96704.0
2023-01-04 09:35:00,69.23,69.67,69.14,69.67,58126.0,69.23,69.67,69.14,69.67,58126.0
2023-01-04 09:40:00,69.69,70.25,69.69,69.76,114990.0,69.69,70.25,69.69,69.76,114990.0
2023-01-04 09:45:00,69.83,70.06,69.7,70.05,71818.0,69.83,70.06,69.7,70.05,71818.0
2023-01-04 09:50:00,70.1,70.38,70.07,70.1,97018.0,70.1,70.38,70.07,70.1,97018.0
2023-01-04 09:55:00,70.13,70.52,69.97,70.49,107232.0,70.13,70.52,69.97,70.49,107232.0
2023-01-04 10:00:00,70.44,70.62,69.52,69.61,121812.0,70.44,70.62,69.52,69.61,121812.0
2023-01-04 10:05:00,69.61,69.69,69.28,69.69,52126.0,69.61,69.69,69.28,69.69,52126.0
2023-01-04 10:10:00,69.69,69.79,69.45,69.64,75534.0,69.69,69.79,69.45,69.64,75534.0
2023-01-04 10:15:00,69.66,69.89,69.64,69.84,38938.0,69.66,69.89,69.64,69.84,38938.0
2023-01-04 10:20:00,69.89,69.98,69.59,69.75,55238.0,69.89,69.98,69.59,69.75,55238.0
2023-01-04 10:25:00,69.79,69.91,69.45,69.6,75886.0,69.79,69.91,69.45,69.6,75886.0
2023-01-04 10:30:00,69.6,69.62,69.14,69.36,47692.0,69.6,69.62,69.14,69.36,47692.0
2023-01-04 10:35:00,69.38,69.43,69.2,69.22,53508.0,69.38,69.43,69.2,69.22,53508.0
2023-01-04 10:40:00,69.22,69.54,69.21,69.51,67344.0,69.22,69.54,69.21,69.51,67344.0
2023-01-04 10:45:00,69.53,69.79,69.53,69.73,49378.0,69.53,69.79,69.53,69.73,49378.0
2023-01-04 10:50:00,69.75,69.94,69.67,69.85,71044.0,69.75,69.94,69.67,69.85,71044.0
2023-01-04 10:55:00,69.86,69.9,69.71,69.83,102614.0,69.86,69.9,69.71,69.83,102614.0
2023-01-04 11:00:00,69.83,69.86,69.53,69.67,43458.0,69.83,69.86,69.53,69.67,43458.0
2023-01-04 11:05:00,69.64,69.77,69.52,69.65,32524.0,69.64,69.77,69.52,69.65,32524.0
2023-01-04 11:10:00,69.7,69.75,69.52,69.58,25620.0,69.7,69.75,69.52,69.58,25620.0
2023-01-04 11:15:00,69.59,69.64,69.52,69.57,58432.0,69.59,69.64,69.52,69.57,58432.0
2023-01-04 11:20:00,69.57,69.61,69.49,69.56,80384.0,69.57,69.61,69.49,69.56,80384.0
2023-01-04 11:25:00,69.56,69.67,69.51,69.58,25984.0,69.56,69.67,69.51,69.58,25984.0
2023-01-04 11:30:00,69.61,69.87,69.61,69.86,30468.0,69.61,69.87,69.61,69.86,30468.0
2023-01-04 11:35:00,69.87,69.92,69.76,69.86,52732.0,69.87,69.92,69.76,69.86,52732.0
2023-01-04 11:40:00,69.87,70.06,69.86,70.0,37552.0,69.87,70.06,69.86,70.0,37552.0
2023-01-04 11:45:00,70.01,70.08,69.9,70.0,37102.0,70.01,70.08,69.9,70.0,37102.0
2023-01-04 11:50:00,70.02,70.16,69.96,70.14,64128.0,70.02,70.16,69.96,70.14,64128.0
2023-01-04 11:55:00,70.14,70.22,69.89,69.93,71914.0,70.14,70.22,69.89,69.93,71914.0
2023-01-04 12:00:00,69.92,69.95,69.64,69.85,46282.0,69.92,69.95,69.64,69.85,46282.0
2023-01-04 12:05:00,69.81,69.86,69.54,69.54,39874.0,69.81,69.86,69.54,69.54,39874.0
2023-01-04 12:10:00,69.52,69.64,69.35,69.37,41080.0,69.52,69.64,69.35,69.37,41080.0
2023-01-04 12:15:00,69.39,69.54,69.36,69.48,43640.0,69.39,69.54,69.36,69.48,43640.0
2023-01-04 12:20:00,69.48,69.51,69.39,69.45,27442.0,69.48,69.51,69.39,69.45,27442.0
2023-01-04 12:25:00,69.42,69.51,69.33,69.47,45670.0,69.42,69.51,69.33,69.47,45670.0
2023-01-04 12:30:00,69.47,69.63,69.47,69.6,22226.0,69.47,69.63,69.47,69.6,22226.0
2023-01-04 12:35:00,69.61,69.75,69.56,69.75,271718.0,69.61,69.75,69.56,69.75,271718.0
2023-01-04 12:40:00,69.78,69.79,69.64,69.7,17988.0,69.78,69.79,69.64,69.7,17988.0
2023-01-04 12:45:00,69.7,69.88,69.7,69.83,169436.0,69.7,69.88,69.7,69.83,169436.0
2023-01-04 12:50:00,69.85,69.91,69.63,69.68,35866.0,69.85,69.91,69.63,69.68,35866.0
2023-01-04 12:55:00,69.65,69.67,69.42,69.48,55894.0,69.65,69.67,69.42,69.48,55894.0
2023-01-04 13:00:00,69.47,69.47,69.27,69.32,23120.0,69.47,69.47,69.27,69.32,23120.0
2023-01-04 13:05:00,69.32,69.32,69.2,69.27,27668.0,69.32,69.32,69.2,69.27,27668.0
2023-01-04 13:10:00,69.29,69.44,69.28,69.39,28198.0,69.29,69.44,69.28,69.39,28198.0
2023-01-04 13:15:00,69.41,69.48,69.38,69.48,26492.0,69.41,69.48,69.38,69.48,26492.0
2023-01-04 13:20:00,69.45,69.5,69.34,69.35,33124.0,69.45,69.5,69.34,69.35,33124.0
2023-01-04 13:25:00,69.33,69.41,69.29,69.36,23800.0,69.33,69.41,69.29,69.36,23800.0
2023-01-04 13:30:00,69.36,69.42,69.27,69.41,23316.0,69.36,69.42,69.27,69.41,23316.0
2023-01-04 13:35:00,69.39,69.59,69.38,69.51,46314.0,69.39,69.59,69.38,69.51,46314.0
2023-01-04 13:40:00,69.49,69.55,69.44,69.49,42278.0,69.49,69.55,69.44,69.49,42278.0
2023-01-04 13:45:00,69.49,69.53,69.39,69.46,39376.0,69.49,69.53,69.39,69.46,39376.0
2023-01-04 13:50:00,69.45,69.46,69.35,69.36,24494.0,69.45,69.46,69.35,69.36,24494.0
2023-01-04 13:55:00,69.34,69.36,69.0,69.04,42434.0,69.34,69.36,69.0,69.04,42434.0
2023-01-04 14:00:00,69.03,69.3,68.71,68.77,83086.0,69.03,69.3,68.71,68.77,83086.0
2023-01-04 14:05:00,68.75,69.03,68.67,68.72,211772.0,68.75,69.03,68.67,68.72,211772.0
2023-01-04 14:10:00,68.74,69.07,68.64,69.0,82034.0,68.74,69.07,68.64,69.0,82034.0
2023-01-04 14:15:00,69.03,69.16,68.97,69.07,39546.0,69.03,69.16,68.97,69.07,39546.0
2023-01-04 14:20:00,69.07,69.11,68.8,68.91,44138.0,69.07,69.11,68.8,68.91,44138.0
2023-01-04 14:25:00,68.89,68.89,68.52,68.56,66732.0,68.89,68.89,68.52,68.56,66732.0
2023-01-04 14:30:00,68.55,68.67,68.53,68.67,53042.0,68.55,68.67,68.53,68.67,53042.0
2023-01-04 14:35:00,68.69,68.72,68.61,68.67,26738.0,68.69,68.72,68.61,68.67,26738.0
2023-01-04 14:40:00,68.65,68.77,68.56,68.64,54098.0,68.65,68.77,68.56,68.64,54098.0
2023-01-04 14:45:00,68.64,68.79,68.6,68.66,37224.0,68.64,68.79,68.6,68.66,37224.0
2023-01-04 14:50:00,68.66,68.8,68.58,68.68,49026.0,68.66,68.8,68.58,68.68,49026.0
2023-01-04 14:55:00,68.7,69.11,68.69,69.07,161930.0,68.7,69.11,68.69,69.07,161930.0
2023-01-04 15:00:00,69.08,69.26,69.07,69.24,46974.0,69.08,69.26,69.07,69.24,46974.0
2023-01-04 15:05:00,69.25,69.31,69.09,69.16,80202.0,69.25,69.31,69.09,69.16,80202.0
2023-01-04 15:10:00,69.18,69.23,69.08,69.15,34204.0,69.18,69.23,69.08,69.15,34204.0
2023-01-04 15:15:00,69.14,69.2,69.06,69.11,35024.0,69.14,69.2,69.06,69.11,35024.0
2023-01-04 15:20:00,69.11,69.18,68.94,69.04,72578.0,69.11,69.18,68.94,69.04,72578.0
2023-01-04 15:25:00,69.05,69.18,69.02,69.13,54916.0,69.05,69.18,69.02,69.13,54916.0
2023-01-04 15:30:00,69.12,69.13,68.91,68.94,68262.0,69.12,69.13,68.91,68.94,68262.0
2023-01-04 15:35:00,68.95,68.98,68.84,68.88,36882.0,68.95,68.98,68.84,68.88,36882.0
2023-01-04 15:40:00,68.87,68.89,68.76,68.85,71456.0,68.87,68.89,68.76,68.85,71456.0
2023-01-04 15:45:00,68.83,69.02,68.82,69.02,117978.0,68.83,69.02,68.82,69.02,117978.0
2023-01-04 15:50:00,69.04,69.11,68.98,69.07,114592.0,69.04,69.11,68.98,69.07,114592.0
2023-01-04 15:55:00,69.08,69.29,69.08,69.29,295952.0,69.08,69.29,69.08,69.29,295952.0
2023-01-05 09:30:00,68.81,68.84,67.61,67.7,350086.0,68.81,68.84,67.61,67.7,350086.0
2023-01-05 09:35:00,67.81,68.21,67.45,67.6,174312.0,67.81,68.21,67.45,67.6,174312.0
2023-01-05 09:40:00,67.58,67.58,67.13,67.3,141324.0,67.58,67.58,67.13,67.3,141324.0
2023-01-05 09:45:00,67.27,67.39,66.94,67.08,175758.0,67.27,67.39,66.94,67.08,175758.0
2023-01-05 09:50:00,67.14,67.38,66.94,67.26,142176.0,67.14,67.38,66.94,67.26,142176.0
2023-01-05 09:55:00,67.25,67.46,67.11,67.33,109366.0,67.25,67.46,67.11,67.33,109366.0
2023-01-05 10:00:00,67.38,67.8,67.32,67.61,108294.0,67.38,67.8,67.32,67.61,108294.0
2023-01-05 10:05:00,67.53,67.68,67.29,67.59,94076.0,67.53,67.68,67.29,67.59,94076.0
2023-01-05 10:10:00,67.66,67.75,67.36,67.39,80718.0,67.66,67.75,67.36,67.39,80718.0
2023-01-05 10:15:00,67.41,67.45,67.01,67.08,88122.0,67.41,67.45,67.01,67.08,88122.0
2023-01-05 10:20:00,67.08,67.26,66.89,66.98,68718.0,67.08,67.26,66.89,66.98,68718.0
2023-01-05 10:25:00,66.99,67.36,66.85,67.33,67240.0,66.99,67.36,66.85,67.33,67240.0
2023-01-05 10:30:00,67.34,67.49,67.14,67.17,59210.0,67.34,67.49,67.14,67.17,59210.0
2023-01-05 10:35:00,67.14,67.24,67.01,67.1,61912.0,67.14,67.24,67.01,67.1,61912.0
2023-01-05 10:40:00,67.07,67.25,66.91,67.07,76566.0,67.07,67.25,66.91,67.07,76566.0
2023-01-05 10:45:00,67.05,67.19,66.96,67.19,196762.0,67.05,67.19,66.96,67.19,196762.0
2023-01-05 10:50:00,67.2,67.25,67.01,67.08,56748.0,67.2,67.25,67.01,67.08,56748.0
2023-01-05 10:55:00,67.07,67.13,66.92,66.96,65084.0,67.07,67.13,66.92,66.96,65084.0
2023-01-05 11:00:00,66.94,67.06,66.85,67.05,58388.0,66.94,67.06,66.85,67.05,58388.0
2023-01-05 11:05:00,67.02,67.09,66.99,67.03,43314.0,67.02,67.09,66.99,67.03,43314.0
2023-01-05 11:10:00,67.04,67.39,67.02,67.28,101856.0,67.04,67.39,67.02,67.28,101856.0
2023-01-05 11:15:00,67.29,67.38,67.28,67.36,62702.0,67.29,67.38,67.28,67.36,62702.0
2023-01-05 11:20:00,67.33,67.36,67.23,67.25,59840.0,67.33,67.36,67.23,67.25,59840.0
2023-01-05 11:25:00,67.25,67.26,67.14,67.24,95662.0,67.25,67.26,67.14,67.24,95662.0
2023-01-05 11:30:00,67.2,67.24,66.99,66.99,63402.0,67.2,67.24,66.99,66.99,63402.0
2023-01-05 11:35:00,66.99,67.08,66.95,67.05,56932.0,66.99,67.08,66.95,67.05,56932.0
2023-01-05 11:40:00,67.05,67.25,66.97,67.12,48252.0,67.05,67.25,66.97,67.12,48252.0
2023-01-05 11:45:00,67.16,67.22,67.11,67.2,31242.0,67.16,67.22,67.11,67.2,31242.0
2023-01-05 11:50:00,67.19,67.25,67.13,67.16,59536.0,67.19,67.25,67.13,67.16,59536.0
2023-01-05 11:55:00,67.13,67.14,67.03,67.1,208824.0,67.13,67.14,67.03,67.1,208824.0
2023-01-05 12:00:00,67.08,67.21,67.0,67.19,30140.0,67.08,67.21,67.0,67.19,30140.0
2023-01-05 12:05:00,67.17,67.29,66.92,66.92,62874.0,67.17,67.29,66.92,66.92,62874.0
2023-01-05 12:10:00,66.92,66.92,66.76,66.81,52872.0,66.92,66.92,66.76,66.81,52872.0
2023-01-05 12:15:00,66.83,66.95,66.73,66.74,44742.0,66.83,66.95,66.73,66.74,44742.0
2023-01-05 12:20:00,66.75,66.82,66.59,66.71,64376.0,66.75,66.82,66.59,66.71,64376.0
2023-01-05 12:25:00,66.72,66.76,66.58,66.71,46732.0,66.72,66.76,66.58,66.71,46732.0
2023-01-05 12:30:00,66.67,66.69,66.52,66.59,79644.0,66.67,66.69,66.52,66.59,79644.0
2023-01-05 12:35:00,66.58,66.73,66.58,66.73,64664.0,66.58,66.73,66.58,66.73,64664.0
2023-01-05 12:40:00,66.72,66.82,66.6,66.74,121500.0,66.72,66.82,66.6,66.74,121500.0
2023-01-05 12:45:00,66.74,66.78,66.67,66.73,55044.0,66.74,66.78,66.67,66.73,55044.0
2023-01-05 12:50:00,66.74,66.75,66.49,66.51,88504.0,66.74,66.75,66.49,66.51,88504.0
2023-01-05 12:55:00,66.5,66.56,66.38,66.51,62306.0,66.5,66.56,66.38,66.51,62306.0
2023-01-05 13:00:00,66.48,66.53,66.35,66.38,67344.0,66.48,66.53,66.35,66.38,67344.0
2023-01-05 13:05:00,66.39,66.73,66.38,66.73,55816.0,66.39,66.73,66.38,66.73,55816.0
2023-01-05 13:10:00,66.73,66.8,66.65,66.68,71972.0,66.73,66.8,66.65,66.68,71972.0
2023-01-05 13:15:00,66.69,66.76,66.64,66.64,21818.0,66.69,66.76,66.64,66.64,21818.0
2023-01-05 13:20:00,66.67,67.14,66.65,67.12,60884.0,66.67,67.14,66.65,67.12,60884.0
2023-01-05 13:25:00,67.12,67.22,67.03,67.04,37688.0,67.12,67.22,67.03,67.04,37688.0
2023-01-05 13:30:00,67.03,67.23,67.0,67.2,56192.0,67.03,67.23,67.0,67.2,56192.0
2023-01-05 13:35:00,67.21,67.3,67.16,67.25,69908.0,67.21,67.3,67.16,67.25,69908.0
2023-01-05 13:40:00,67.22,67.27,67.17,67.22,61130.0,67.22,67.27,67.17,67.22,61130.0
2023-01-05 13:45:00,67.2,67.29,67.04,67.25,63794.0,67.2,67.29,67.04,67.25,63794.0
2023-01-05 13:50:00,67.25,67.35,67.21,67.26,56110.0,67.25,67.35,67.21,67.26,56110.0
2023-01-05 13:55:00,67.23,67.32,67.21,67.27,72956.0,67.23,67.32,67.21,67.27,72956.0
2023-01-05 14:00:00,67.27,67.33,67.26,67.33,64298.0,67.27,67.33,67.26,67.33,64298.0
2023-01-05 14:05:00,67.33,67.41,67.31,67.41,40630.0,67.33,67.41,67.31,67.41,40630.0
2023-01-05 14:10:00,67.4,67.54,67.34,67.41,87502.0,67.4,67.54,67.34,67.41,87502.0
2023-01-05 14:15:00,67.41,67.56,67.39,67.54,68404.0,67.41,67.56,67.39,67.54,68404.0
2023-01-05 14:20:00,67.53,67.58,67.42,67.55,95758.0,67.53,67.58,67.42,67.55,95758.0
2023-01-05 14:25:00,67.57,67.66,67.55,67.61,71894.0,67.57,67.66,67.55,67.61,71894.0
2023-01-05 14:30:00,67.61,67.69,67.6,67.63,74526.0,67.61,67.69,67.6,67.63,74526.0
2023-01-05 14:35:00,67.63,67.8,67.54,67.72,54854.0,67.63,67.8,67.54,67.72,54854.0
2023-01-05 14:40:00,67.72,67.8,67.7,67.74,86536.0,67.72,67.8,67.7,67.74,86536.0
2023-01-05 14:45:00,67.75,67.96,67.73,67.88,37574.0,67.75,67.96,67.73,67.88,37574.0
2023-01-05 14:50:00,67.88,68.02,67.87,68.0,113540.0,67.88,68.02,67.87,68.0,113540.0
2023-01-05 14:55:00,67.99,68.02,67.91,67.92,93728.0,67.99,68.02,67.91,67.92,93728.0
2023-01-05 15:00:00,67.92,68.01,67.89,67.99,154488.0,67.92,68.01,67.89,67.99,154488.0
2023-01-05 15:05:00,67.99,67.99,67.74,67.79,89296.0,67.99,67.99,67.74,67.79,89296.0
2023-01-05 15:10:00,67.8,67.86,67.66,67.66,61720.0,67.8,67.86,67.66,67.66,61720.0
2023-01-05 15:15:00,67.68,67.71,67.56,67.69,73876.0,67.68,67.71,67.56,67.69,73876.0
2023-01-05 15:20:00,67.69,67.69,67.54,67.64,88844.0,67.69,67.69,67.54,67.64,88844.0
2023-01-05 15:25:00,67.64,67.64,67.36,67.36,78630.0,67.64,67.64,67.36,67.36,78630.0
2023-01-05 15:30:00,67.36,67.39,67.3,67.34,89480.0,67.36,67.39,67.3,67.34,89480.0
2023-01-05 15:35:00,67.35,67.49,67.3,67.45,109946.0,67.35,67.49,67.3,67.45,109946.0
2023-01-05 15:40:00,67.46,67.56,67.44,67.51,95152.0,67.46,67.56,67.44,67.51,95152.0
2023-01-05 15:45:00,67.52,67.64,67.52,67.53,127014.0,67.52,67.64,67.52,67.53,127014.0
2023-01-05 15:50:00,67.52,67.52,67.3,67.3,225862.0,67.52,67.52,67.3,67.3,225862.0
2023-01-05 15:55:00,67.33,67.67,67.33,67.58,752894.0,67.33,67.67,67.33,67.58,752894.0
2023-01-06 09:30:00,68.01,68.49,67.76,68.23,126060.0,68.01,68.49,67.76,68.23,126060.0
2023-01-06 09:35:00,68.29,68.42,67.55,67.58,47318.0,68.29,68.42,67.55,67.58,47318.0
2023-01-06 09:40:00,67.64,67.69,67.05,67.09,62926.0,67.64,67.69,67.05,67.09,62926.0
2023-01-06 09:45:00,67.04,67.14,66.85,66.89,32700.0,67.04,67.14,66.85,66.89,32700.0
2023-01-06 09:50:00,66.89,67.0,66.76,66.94,74098.0,66.89,67.0,66.76,66.94,74098.0
2023-01-06 09:55:00,66.91,67.08,66.77,66.87,53228.0,66.91,67.08,66.77,66.87,53228.0
2023-01-06 10:00:00,66.89,67.2,66.86,66.88,65548.0,66.89,67.2,66.86,66.88,65548.0
2023-01-06 10:05:00,66.89,67.21,66.89,67.14,60936.0,66.89,67.21,66.89,67.14,60936.0
2023-01-06 10:10:00,67.13,67.29,67.05,67.07,100556.0,67.13,67.29,67.05,67.07,100556.0
2023-01-06 10:15:00,67.08,67.46,67.08,67.38,52152.0,67.08,67.46,67.08,67.38,52152.0
2023-01-06 10:20:00,67.38,67.42,66.97,67.11,105228.0,67.38,67.42,66.97,67.11,105228.0
2023-01-06 10:25:00,67.1,67.16,66.87,66.91,89844.0,67.1,67.16,66.87,66.91,89844.0
2023-01-06 10:30:00,66.88,67.25,66.88,67.19,34826.0,66.88,67.25,66.88,67.19,34826.0
2023-01-06 10:35:00,67.21,67.39,67.18,67.26,72682.0,67.21,67.39,67.18,67.26,72682.0
2023-01-06 10:40:00,67.27,67.32,67.02,67.06,94840.0,67.27,67.32,67.02,67.06,94840.0
2023-01-06 10:45:00,67.05,67.28,67.02,67.26,36614.0,67.05,67.28,67.02,67.26,36614.0
2023-01-06 10:50:00,67.22,67.47,67.2,67.46,53810.0,67.22,67.47,67.2,67.46,53810.0
2023-01-06 10:55:00,67.47,67.7,67.33,67.66,53394.0,67.47,67.7,67.33,67.66,53394.0
2023-01-06 11:00:00,67.67,67.76,67.58,67.72,37386.0,67.67,67.76,67.58,67.72,37386.0
2023-01-06 11:05:00,67.74,67.77,67.5,67.58,48172.0,67.74,67.77,67.5,67.58,48172.0
2023-01-06 11:10:00,67.6,67.61,67.27,67.3,38964.0,67.6,67.61,67.27,67.3,38964.0
2023-01-06 11:15:00,67.27,67.3,67.14,67.19,83742.0,67.27,67.3,67.14,67.19,83742.0
2023-01-06 11:20:00,67.18,67.33,67.18,67.32,16352.0,67.18,67.33,67.18,67.32,16352.0
2023-01-06 11:25:00,67.31,67.31,67.1,67.2,50340.0,67.31,67.31,67.1,67.2,50340.0
2023-01-06 11:30:00,67.21,67.31,67.14,67.29,27928.0,67.21,67.31,67.14,67.29,27928.0
2023-01-06 11:35:00,67.31,67.34,67.22,67.27,22526.0,67.31,67.34,67.22,67.27,22526.0
2023-01-06 11:40:00,67.29,67.29,66.92,66.95,55116.0,67.29,67.29,66.92,66.95,55116.0
2023-01-06 11:45:00,66.96,67.17,66.94,67.16,54704.0,66.96,67.17,66.94,67.16,54704.0
2023-01-06 11:50:00,67.17,67.42,67.17,67.35,40496.0,67.17,67.42,67.17,67.35,40496.0
2023-01-06 11:55:00,67.39,67.41,67.31,67.32,21552.0,67.39,67.41,67.31,67.32,21552.0
2023-01-06 12:00:00,67.35,67.36,67.26,67.26,37348.0,67.35,67.36,67.26,67.26,37348.0
2023-01-06 12:05:00,67.26,67.33,67.17,67.2,52600.0,67.26,67.33,67.17,67.2,52600.0
2023-01-06 12:10:00,67.18,67.19,67.08,67.13,20454.0,67.18,67.19,67.08,67.13,20454.0
2023-01-06 12:15:00,67.14,67.14,67.01,67.14,28534.0,67.14,67.14,67.01,67.14,28534.0
2023-01-06 12:20:00,67.14,67.2,66.93,66.98,40106.0,67.14,67.2,66.93,66.98,40106.0
2023-01-06 12:25:00,66.98,67.06,66.95,66.95,38080.0,66.98,67.06,66.95,66.95,38080.0
2023-01-06 12:30:00,66.94,67.01,66.92,66.95,47362.0,66.94,67.01,66.92,66.95,47362.0
2023-01-06 12:35:00,66.94,66.99,66.86,66.89,49888.0,66.94,66.99,66.86,66.89,49888.0
2023-01-06 12:40:00,66.91,66.92,66.82,66.86,25078.0,66.91,66.92,66.82,66.86,25078.0
2023-01-06 12:45:00,66.85,66.97,66.84,66.95,62986.0,66.85,66.97,66.84,66.95,62986.0
2023-01-06 12:50:00,66.95,67.03,66.94,67.02,47500.0,66.95,67.03,66.94,67.02,47500.0
2023-01-06 12:55:00,67.02,67.09,66.97,67.09,52704.0,67.02,67.09,66.97,67.09,52704.0
2023-01-06 13:00:00,67.11,67.22,67.06,67.2,58940.0,67.11,67.22,67.06,67.2,58940.0
2023-01-06 13:05:00,67.23,67.29,67.14,67.2,39378.0,67.23,67.29,67.14,67.2,39378.0
2023-01-06 13:10:00,67.2,67.27,67.16,67.22,45370.0,67.2,67.27,67.16,67.22,45370.0
2023-01-06 13:15:00,67.2,67.26,67.17,67.24,49996.0,67.2,67.26,67.17,67.24,49996.0
2023-01-06 13:20:00,67.24,67.26,67.1,67.14,29444.0,67.24,67.26,67.1,67.14,29444.0
2023-01-06 13:25:00,67.11,67.24,67.1,67.22,15484.0,67.11,67.24,67.1,67.22,15484.0
2023-01-06 13:30:00,67.24,67.47,67.24,67.47,38788.0,67.24,67.47,67.24,67.47,38788.0
2023-01-06 13:35:00,67.46,67.52,67.34,67.51,78016.0,67.46,67.52,67.34,67.51,78016.0
2023-01-06 13:40:00,67.49,67.61,67.49,67.56,24632.0,67.49,67.61,67.49,67.56,24632.0
2023-01-06 13:45:00,67.54,67.6,67.45,67.57,24300.0,67.54,67.6,67.45,67.57,24300.0
2023-01-06 13:50:00,67.58,67.58,67.45,67.46,52260.0,67.58,67.58,67.45,67.46,52260.0
2023-01-06 13:55:00,67.49,67.64,67.47,67.63,29838.0,67.49,67.64,67.47,67.63,29838.0
2023-01-06 14:00:00,67.64,67.81,67.64,67.78,45378.0,67.64,67.81,67.64,67.78,45378.0
2023-01-06 14:05:00,67.79,67.8,67.67,67.75,44762.0,67.79,67.8,67.67,67.75,44762.0
2023-01-06 14:10:00,67.75,67.8,67.7,67.73,23848.0,67.75,67.8,67.7,67.73,23848.0
2023-01-06 14:15:00,67.73,67.77,67.67,67.74,36204.0,67.73,67.77,67.67,67.74,36204.0
2023-01-06 14:20:00,67.75,67.92,67.75,67.89,41420.0,67.75,67.92,67.75,67.89,41420.0
2023-01-06 14:25:00,67.92,68.0,67.73,67.75,105096.0,67.92,68.0,67.73,67.75,105096.0
2023-01-06 14:30:00,67.78,67.8,67.6,67.6,51720.0,67.78,67.8,67.6,67.6,51720.0
2023-01-06 14:35:00,67.6,67.81,67.51,67.81,63432.0,67.6,67.81,67.51,67.81,63432.0
2023-01-06 14:40:00,67.82,67.88,67.74,67.83,63382.0,67.82,67.88,67.74,67.83,63382.0
2023-01-06 14:45:00,67.82,67.87,67.67,67.86,102220.0,67.82,67.87,67.67,67.86,102220.0
2023-01-06 14:50:00,67.84,67.88,67.79,67.87,45238.0,67.84,67.88,67.79,67.87,45238.0
2023-01-06 14:55:00,67.86,67.86,67.75,67.76,19490.0,67.86,67.86,67.75,67.76,19490.0
2023-01-06 15:00:00,67.75,67.8,67.66,67.78,31330.0,67.75,67.8,67.66,67.78,31330.0
2023-01-06 15:05:00,67.79,67.81,67.64,67.65,40886.0,67.79,67.81,67.64,67.65,40886.0
2023-01-06 15:10:00,67.66,67.68,67.5,67.57,69300.0,67.66,67.68,67.5,67.57,69300.0
2023-01-06 15:15:00,67.58,67.66,67.45,67.47,49992.0,67.58,67.66,67.45,67.47,49992.0
2023-01-06 15:20:00,67.47,67.53,67.39,67.45,69402.0,67.47,67.53,67.39,67.45,69402.0
2023-01-06 15:25:00,67.44,67.5,67.35,67.48,69538.0,67.44,67.5,67.35,67.48,69538.0
2023-01-06 15:30:00,67.5,67.58,67.5,67.57,79040.0,67.5,67.58,67.5,67.57,79040.0
2023-01-06 15:35:00,67.57,67.58,67.41,67.45,61360.0,67.57,67.58,67.41,67.45,61360.0
2023-01-06 15:40:00,67.46,67.51,67.42,67.49,50072.0,67.46,67.51,67.42,67.49,50072.0
2023-01-06 15:45:00,67.49,67.53,67.42,67.44,103668.0,67.49,67.53,67.42,67.44,103668.0
2023-01-06 15:50:00,67.46,67.48,67.32,67.44,134288.0,67.46,67.48,67.32,67.44,134288.0
2023-01-06 15:55:00,67.44,67.49,67.39,67.41,254828.0,67.44,67.49,67.39,67.41,254828.0
2023-01-09 09:30:00,68.5,68.86,68.26,68.35,184696.0,68.5,68.86,68.26,68.35,184696.0
2023-01-09 09:35:00,68.31,68.7,68.1,68.57,88318.0,68.31,68.7,68.1,68.57,88318.0
2023-01-09 09:40:00,68.51,68.83,68.26,68.76,127536.0,68.51,68.83,68.26,68.76,127536.0
2023-01-09 09:45:00,68.74,69.04,68.71,68.98,74932.0,68.74,69.04,68.71,68.98,74932.0
2023-01-09 09:50:00,69.01,69.72,69.01,69.58,112288.0,69.01,69.72,69.01,69.58,112288.0
2023-01-09 09:55:00,69.58,69.63,69.29,69.6,51576.0,69.58,69.63,69.29,69.6,51576.0
2023-01-09 10:00:00,69.62,69.85,69.52,69.63,281210.0,69.62,69.85,69.52,69.63,281210.0
2023-01-09 10:05:00,69.61,69.61,69.35,69.5,71016.0,69.61,69.61,69.35,69.5,71016.0
2023-01-09 10:10:00,69.52,69.58,69.15,69.17,65408.0,69.52,69.58,69.15,69.17,65408.0
2023-01-09 10:15:00,69.17,69.34,69.13,69.14,61954.0,69.17,69.34,69.13,69.14,61954.0
2023-01-09 10:20:00,69.16,69.24,68.81,68.97,72036.0,69.16,69.24,68.81,68.97,72036.0
2023-01-09 10:25:00,69.0,69.04,68.89,68.95,54970.0,69.0,69.04,68.89,68.95,54970.0
2023-01-09 10:30:00,68.97,69.18,68.96,69.11,44962.0,68.97,69.18,68.96,69.11,44962.0
2023-01-09 10:35:00,69.11,69.18,69.02,69.03,53174.0,69.11,69.18,69.02,69.03,53174.0
2023-01-09 10:40:00,69.06,69.07,68.89,68.92,81114.0,69.06,69.07,68.89,68.92,81114.0
2023-01-09 10:45:00,68.92,68.97,68.79,68.84,120040.0,68.92,68.97,68.79,68.84,120040.0
2023-01-09 10:50:00,68.85,68.88,68.64,68.64,73496.0,68.85,68.88,68.64,68.64,73496.0
2023-01-09 10:55:00,68.66,68.67,68.39,68.39,137002.0,68.66,68.67,68.39,68.39,137002.0
2023-01-09 11:00:00,68.42,68.77,68.28,68.77,249096.0,68.42,68.77,68.28,68.77,249096.0
2023-01-09 11:05:00,68.78,68.8,68.6,68.68,46826.0,68.78,68.8,68.6,68.68,46826.0
2023-01-09 11:10:00,68.66,68.79,68.63,68.78,50810.0,68.66,68.79,68.63,68.78,50810.0
2023-01-09 11:15:00,68.78,68.87,68.66,68.73,67726.0,68.78,68.87,68.66,68.73,67726.0
2023-01-09 11:20:00,68.72,68.83,68.69,68.81,57164.0,68.72,68.83,68.69,68.81,57164.0
2023-01-09 11:25:00,68.8,68.84,68.7,68.8,59136.0,68.8,68.84,68.7,68.8,59136.0
2023-01-09 11:30:00,68.81,68.9,68.73,68.77,104082.0,68.81,68.9,68.73,68.77,104082.0
2023-01-09 11:35:00,68.77,68.83,68.56,68.56,74062.0,68.77,68.83,68.56,68.56,74062.0
2023-01-09 11:40:00,68.57,68.66,68.5,68.54,75700.0,68.57,68.66,68.5,68.54,75700.0
2023-01-09 11:45:00,68.54,68.64,68.48,68.64,44780.0,68.54,68.64,68.48,68.64,44780.0
2023-01-09 11:50:00,68.66,68.8,68.61,68.77,88842.0,68.66,68.8,68.61,68.77,88842.0
2023-01-09 11:55:00,68.75,68.76,68.66,68.75,27508.0,68.75,68.76,68.66,68.75,27508.0
2023-01-09 12:00:00,68.76,68.8,68.67,68.76,22598.0,68.76,68.8,68.67,68.76,22598.0
2023-01-09 12:05:00,68.76,68.85,68.73,68.85,105504.0,68.76,68.85,68.73,68.85,105504.0
2023-01-09 12:10:00,68.85,68.97,68.85,68.89,56480.0,68.85,68.97,68.85,68.89,56480.0
2023-01-09 12:15:00,68.89,69.05,68.82,69.02,30308.0,68.89,69.05,68.82,69.02,30308.0
2023-01-09 12:20:00,69.05,69.22,69.05,69.22,44040.0,69.05,69.22,69.05,69.22,44040.0
2023-01-09 12:25:00,69.22,69.24,69.05,69.08,37344.0,69.22,69.24,69.05,69.08,37344.0
2023-01-09 12:30:00,69.09,69.2,69.05,69.11,39104.0,69.09,69.2,69.05,69.11,39104.0
2023-01-09 12:35:00,69.14,69.15,68.97,69.0,25156.0,69.14,69.15,68.97,69.0,25156.0
2023-01-09 12:40:00,69.0,69.0,68.89,68.94,39614.0,69.0,69.0,68.89,68.94,39614.0
2023-01-09 12:45:00,68.94,68.98,68.91,68.94,32102.0,68.94,68.98,68.91,68.94,32102.0
2023-01-09 12:50:00,68.94,69.07,68.92,69.06,52366.0,68.94,69.07,68.92,69.06,52366.0
2023-01-09 12:55:00,69.07,69.18,69.04,69.11,41690.0,69.07,69.18,69.04,69.11,41690.0
2023-01-09 13:00:00,69.11,69.25,69.1,69.14,44824.0,69.11,69.25,69.1,69.14,44824.0
2023-01-09 13:05:00,69.11,69.16,68.98,68.98,38774.0,69.11,69.16,68.98,68.98,38774.0
2023-01-09 13:10:00,68.99,69.07,68.92,68.96,42238.0,68.99,69.07,68.92,68.96,42238.0
2023-01-09 13:15:00,68.98,69.05,68.94,69.01,76010.0,68.98,69.05,68.94,69.01,76010.0
2023-01-09 13:20:00,69.01,69.08,69.0,69.0,71474.0,69.01,69.08,69.0,69.0,71474.0
2023-01-09 13:25:00,68.96,68.99,68.89,68.94,39840.0,68.96,68.99,68.89,68.94,39840.0
2023-01-09 13:30:00,68.95,68.96,68.79,68.79,36452.0,68.95,68.96,68.79,68.79,36452.0
2023-01-09 13:35:00,68.79,68.83,68.64,68.66,66498.0,68.79,68.83,68.64,68.66,66498.0
2023-01-09 13:40:00,68.64,68.65,68.4,68.41,43922.0,68.64,68.65,68.4,68.41,43922.0
2023-01-09 13:45:00,68.41,68.41,68.32,68.39,68956.0,68.41,68.41,68.32,68.39,68956.0
2023-01-09 13:50:00,68.36,68.39,68.2,68.2,63972.0,68.36,68.39,68.2,68.2,63972.0
2023-01-09 13:55:00,68.22,68.24,68.11,68.2,33980.0,68.22,68.24,68.11,68.2,33980.0
2023-01-09 14:00:00,68.2,68.39,68.17,68.33,34190.0,68.2,68.39,68.17,68.33,34190.0
2023-01-09 14:05:00,68.33,68.33,68.12,68.29,39028.0,68.33,68.33,68.12,68.29,39028.0
2023-01-09 14:10:00,68.29,68.32,68.06,68.14,64698.0,68.29,68.32,68.06,68.14,64698.0
2023-01-09 14:15:00,68.14,68.29,68.14,68.29,26498.0,68.14,68.29,68.14,68.29,26498.0
2023-01-09 14:20:00,68.28,68.41,68.26,68.36,41142.0,68.28,68.41,68.26,68.36,41142.0
2023-01-09 14:25:00,68.35,68.41,68.27,68.38,22414.0,68.35,68.41,68.27,68.38,22414.0
2023-01-09 14:30:00,68.35,68.39,68.16,68.17,26732.0,68.35,68.39,68.16,68.17,26732.0
2023-01-09 14:35:00,68.17,68.21,68.11,68.14,21732.0,68.17,68.21,68.11,68.14,21732.0
2023-01-09 14:40:00,68.12,68.13,67.99,68.02,41724.0,68.12,68.13,67.99,68.02,41724.0
2023-01-09 14:45:00,68.02,68.06,67.96,68.03,68658.0,68.02,68.06,67.96,68.03,68658.0
2023-01-09 14:50:00,68.04,68.17,68.0,68.07,38334.0,68.04,68.17,68.0,68.07,38334.0
2023-01-09 14:55:00,68.07,68.07,67.83,67.85,62442.0,68.07,68.07,67.83,67.85,62442.0
2023-01-09 15:00:00,67.84,67.89,67.81,67.89,35060.0,67.84,67.89,67.81,67.89,35060.0
2023-01-09 15:05:00,67.89,67.98,67.85,67.97,46060.0,67.89,67.98,67.85,67.97,46060.0
2023-01-09 15:10:00,67.97,67.99,67.76,67.79,48562.0,67.97,67.99,67.76,67.79,48562.0
2023-01-09 15:15:00,67.78,68.0,67.77,67.99,67616.0,67.78,68.0,67.77,67.99,67616.0
2023-01-09 15:20:00,67.99,68.19,67.98,68.02,111780.0,67.99,68.19,67.98,68.02,111780.0
2023-01-09 15:25:00,68.01,68.09,67.99,68.01,71698.0,68.01,68.09,67.99,68.01,71698.0
2023-01-09 15:30:00,68.01,68.04,67.8,67.88,107854.0,68.01,68.04,67.8,67.88,107854.0
2023-01-09 15:35:00,67.87,67.87,67.64,67.65,59662.0,67.87,67.87,67.64,67.65,59662.0
2023-01-09 15:40:00,67.66,67.8,67.6,67.78,118166.0,67.66,67.8,67.6,67.78,118166.0
2023-01-09 15:45:00,67.78,67.82,67.66,67.71,167654.0,67.78,67.82,67.66,67.71,167654.0
2023-01-09 15:50:00,67.71,67.79,67.45,67.45,206184.0,67.71,67.79,67.45,67.45,206184.0
2023-01-09 15:55:00,67.44,67.58,67.35,67.58,416632.0,67.44,67.58,67.35,67.58,416632.0
2023-01-10 09:30:00,67.3,68.17,67.3,67.93,310280.0,67.3,68.17,67.3,67.93,310280.0
2023-01-10 09:35:00,67.93,68.25,67.89,68.08,114790.0,67.93,68.25,67.89,68.08,114790.0
2023-01-10 09:40:00,68.11,68.18,67.41,67.5,45028.0,68.11,68.18,67.41,67.5,45028.0
2023-01-10 09:45:00,67.51,67.64,67.14,67.39,89830.0,67.51,67.64,67.14,67.39,89830.0
2023-01-10 09:50:00,67.36,67.75,67.25,67.69,97544.0,67.36,67.75,67.25,67.69,97544.0
2023-01-10 09:55:00,67.69,67.69,67.39,67.5,42280.0,67.69,67.69,67.39,67.5,42280.0
2023-01-10 10:00:00,67.52,67.55,67.23,67.36,44568.0,67.52,67.55,67.23,67.36,44568.0
2023-01-10 10:05:00,67.39,67.61,67.35,67.38,105334.0,67.39,67.61,67.35,67.38,105334.0
2023-01-10 10:10:00,67.39,67.82,67.37,67.61,70444.0,67.39,67.82,67.37,67.61,70444.0
2023-01-10 10:15:00,67.6,67.69,67.49,67.5,85602.0,67.6,67.69,67.49,67.5,85602.0
2023-01-10 10:20:00,67.52,67.53,67.04,67.16,98168.0,67.52,67.53,67.04,67.16,98168.0
2023-01-10 10:25:00,67.17,67.2,66.88,66.98,113294.0,67.17,67.2,66.88,66.98,113294.0
2023-01-10 10:30:00,67.0,67.06,66.77,66.81,155384.0,67.0,67.06,66.77,66.81,155384.0
2023-01-10 10:35:00,66.82,67.02,66.79,67.02,54774.0,66.82,67.02,66.79,67.02,54774.0
2023-01-10 10:40:00,67.0,67.02,66.69,66.69,48518.0,67.0,67.02,66.69,66.69,48518.0
2023-01-10 10:45:00,66.7,66.75,66.61,66.62,73928.0,66.7,66.75,66.61,66.62,73928.0
2023-01-10 10:50:00,66.61,66.86,66.57,66.85,67980.0,66.61,66.86,66.57,66.85,67980.0
2023-01-10 10:55:00,66.85,66.89,66.66,66.67,171938.0,66.85,66.89,66.66,66.67,171938.0
2023-01-10 11:00:00,66.67,66.76,66.63,66.67,96256.0,66.67,66.76,66.63,66.67,96256.0
2023-01-10 11:05:00,66.66,66.8,66.65,66.76,79060.0,66.66,66.8,66.65,66.76,79060.0
2023-01-10 11:10:00,66.74,67.02,66.74,67.02,64760.0,66.74,67.02,66.74,67.02,64760.0
2023-01-10 11:15:00,67.02,67.03,66.84,66.85,106754.0,67.02,67.03,66.84,66.85,106754.0
2023-01-10 11:20:00,66.84,67.01,66.83,67.0,27446.0,66.84,67.01,66.83,67.0,27446.0
2023-01-10 11:25:00,67.0,67.05,66.88,66.94,19496.0,67.0,67.05,66.88,66.94,19496.0
2023-01-10 11:30:00,66.95,66.97,66.73,66.77,24940.0,66.95,66.97,66.73,66.77,24940.0
2023-01-10 11:35:00,66.79,66.79,66.46,66.57,70686.0,66.79,66.79,66.46,66.57,70686.0
2023-01-10 11:40:00,66.57,66.81,66.57,66.73,62468.0,66.57,66.81,66.57,66.73,62468.0
2023-01-10 11:45:00,66.71,66.73,66.57,66.62,33790.0,66.71,66.73,66.57,66.62,33790.0
2023-01-10 11:50:00,66.64,66.64,66.55,66.62,25424.0,66.64,66.64,66.55,66.62,25424.0
2023-01-10 11:55:00,66.64,66.81,66.64,66.74,30736.0,66.64,66.81,66.64,66.74,30736.0
2023-01-10 12:00:00,66.74,66.76,66.55,66.56,42444.0,66.74,66.76,66.55,66.56,42444.0
2023-01-10 12:05:00,66.57,66.83,66.55,66.83,30948.0,66.57,66.83,66.55,66.83,30948.0
2023-01-10 12:10:00,66.82,66.9,66.79,66.85,38886.0,66.82,66.9,66.79,66.85,38886.0
2023-01-10 12:15:00,66.85,66.91,66.73,66.73,56888.0,66.85,66.91,66.73,66.73,56888.0
2023-01-10 12:20:00,66.73,66.73,66.62,66.73,39908.0,66.73,66.73,66.62,66.73,39908.0
2023-01-10 12:25:00,66.74,66.85,66.69,66.72,26762.0,66.74,66.85,66.69,66.72,26762.0
2023-01-10 12:30:00,66.72,66.77,66.68,66.72,60318.0,66.72,66.77,66.68,66.72,60318.0
2023-01-10 12:35:00,66.72,66.86,66.62,66.86,107724.0,66.72,66.86,66.62,66.86,107724.0
2023-01-10 12:40:00,66.82,66.86,66.75,66.81,15830.0,66.82,66.86,66.75,66.81,15830.0
2023-01-10 12:45:00,66.82,66.98,66.76,66.97,59546.0,66.82,66.98,66.76,66.97,59546.0
2023-01-10 12:50:00,66.97,67.03,66.95,66.97,30872.0,66.97,67.03,66.95,66.97,30872.0
2023-01-10 12:55:00,66.99,66.99,66.8,66.81,45382.0,66.99,66.99,66.8,66.81,45382.0
2023-01-10 13:00:00,66.8,66.94,66.76,66.94,36342.0,66.8,66.94,66.76,66.94,36342.0
2023-01-10 13:05:00,66.92,67.04,66.92,67.01,18644.0,66.92,67.04,66.92,67.01,18644.0
2023-01-10 13:10:00,66.99,67.0,66.82,66.82,32142.0,66.99,67.0,66.82,66.82,32142.0
2023-01-10 13:15:00,66.81,66.88,66.73,66.83,33626.0,66.81,66.88,66.73,66.83,33626.0
2023-01-10 13:20:00,66.82,66.86,66.79,66.83,22528.0,66.82,66.86,66.79,66.83,22528.0
2023-01-10 13:25:00,66.82,66.87,66.79,66.79,44322.0,66.82,66.87,66.79,66.79,44322.0
2023-01-10 13:30:00,66.78,66.86,66.74,66.83,24712.0,66.78,66.86,66.74,66.83,24712.0
2023-01-10 13:35:00,66.85,66.96,66.85,66.94,27986.0,66.85,66.96,66.85,66.94,27986.0
2023-01-10 13:40:00,66.94,66.98,66.88,66.95,22638.0,66.94,66.98,66.88,66.95,22638.0
2023-01-10 13:45:00,66.94,66.95,66.86,66.95,23124.0,66.94,66.95,66.86,66.95,23124.0
2023-01-10 13:50:00,66.96,67.06,66.94,66.96,23830.0,66.96,67.06,66.94,66.96,23830.0
2023-01-10 13:55:00,66.95,67.06,66.88,67.04,36484.0,66.95,67.06,66.88,67.04,36484.0
2023-01-10 14:00:00,67.07,67.21,67.07,67.19,49762.0,67.07,67.21,67.07,67.19,49762.0
2023-01-10 14:05:00,67.17,67.25,67.1,67.25,21230.0,67.17,67.25,67.1,67.25,21230.0
2023-01-10 14:10:00,67.24,67.28,67.19,67.21,28814.0,67.24,67.28,67.19,67.21,28814.0
2023-01-10 14:15:00,67.22,67.24,67.08,67.23,71136.0,67.22,67.24,67.08,67.23,71136.0
2023-01-10 14:20:00,67.21,67.27,67.19,67.25,28368.0,67.21,67.27,67.19,67.25,28368.0
2023-01-10 14:25:00,67.22,67.32,67.13,67.3,53406.0,67.22,67.32,67.13,67.3,53406.0
2023-01-10 14:30:00,67.33,67.44,67.26,67.39,63562.0,67.33,67.44,67.26,67.39,63562.0
2023-01-10 14:35:00,67.39,67.42,67.17,67.19,63558.0,67.39,67.42,67.17,67.19,63558.0
2023-01-10 14:40:00,67.17,67.3,67.17,67.17,72210.0,67.17,67.3,67.17,67.17,72210.0
2023-01-10 14:45:00,67.17,67.17,67.05,67.05,27594.0,67.17,67.17,67.05,67.05,27594.0
2023-01-10 14:50:00,67.02,67.1,67.02,67.04,24836.0,67.02,67.1,67.02,67.04,24836.0
2023-01-10 14:55:00,67.04,67.13,67.03,67.08,46188.0,67.04,67.13,67.03,67.08,46188.0
2023-01-10 15:00:00,67.08,67.13,66.92,66.99,37412.0,67.08,67.13,66.92,66.99,37412.0
2023-01-10 15:05:00,66.98,66.98,66.88,66.98,27564.0,66.98,66.98,66.88,66.98,27564.0
2023-01-10 15:10:00,66.98,66.99,66.79,66.94,49148.0,66.98,66.99,66.79,66.94,49148.0
2023-01-10 15:15:00,66.94,67.06,66.86,67.06,54416.0,66.94,67.06,66.86,67.06,54416.0
2023-01-10 15:20:00,67.05,67.06,66.94,66.94,32018.0,67.05,67.06,66.94,66.94,32018.0
2023-01-10 15:25:00,66.95,67.07,66.92,67.02,52104.0,66.95,67.07,66.92,67.02,52104.0
2023-01-10 15:30:00,67.03,67.08,67.0,67.05,56560.0,67.03,67.08,67.0,67.05,56560.0
2023-01-10 15:35:00,67.03,67.06,66.95,67.04,51300.0,67.03,67.06,66.95,67.04,51300.0
2023-01-10 15:40:00,67.05,67.14,67.04,67.13,98156.0,67.05,67.14,67.04,67.13,98156.0
2023-01-10 15:45:00,67.12,67.2,67.06,67.16,94972.0,67.12,67.2,67.06,67.16,94972.0
2023-01-10 15:50:00,67.17,67.28,67.14,67.19,139400.0,67.17,67.28,67.14,67.19,139400.0
2023-01-10 15:55:00,67.19,67.2,67.08,67.13,449590.0,67.19,67.2,67.08,67.13,449590.0
2023-01-11 09:30:00,67.78,67.92,67.0,67.52,181234.0,67.78,67.92,67.0,67.52,181234.0
2023-01-11 09:35:00,67.44,68.2,67.44,67.81,220464.0,67.44,68.2,67.44,67.81,220464.0
2023-01-11 09:40:00,67.76,68.08,67.61,68.04,65858.0,67.76,68.08,67.61,68.04,65858.0
2023-01-11 09:45:00,68.04,68.46,68.03,68.14,130052.0,68.04,68.46,68.03,68.14,130052.0
2023-01-11 09:50:00,68.15,68.3,68.03,68.21,61622.0,68.15,68.3,68.03,68.21,61622.0
2023-01-11 09:55:00,68.21,68.56,68.14,68.56,106002.0,68.21,68.56,68.14,68.56,106002.0
2023-01-11 10:00:00,68.56,68.61,67.98,67.98,136734.0,68.56,68.61,67.98,67.98,136734.0
2023-01-11 10:05:00,67.99,68.25,67.95,68.24,43326.0,67.99,68.25,67.95,68.24,43326.0
2023-01-11 10:10:00,68.22,68.3,68.09,68.3,42892.0,68.22,68.3,68.09,68.3,42892.0
2023-01-11 10:15:00,68.3,68.39,68.22,68.29,38232.0,68.3,68.39,68.22,68.29,38232.0
2023-01-11 10:20:00,68.25,68.58,68.17,68.58,45616.0,68.25,68.58,68.17,68.58,45616.0
2023-01-11 10:25:00,68.55,68.63,68.36,68.42,118092.0,68.55,68.63,68.36,68.42,118092.0
2023-01-11 10:30:00,68.46,68.5,68.05,68.1,27678.0,68.46,68.5,68.05,68.1,27678.0
2023-01-11 10:35:00,68.13,68.13,67.88,67.99,32806.0,68.13,68.13,67.88,67.99,32806.0
2023-01-11 10:40:00,68.0,68.01,67.83,67.88,41314.0,68.0,68.01,67.83,67.88,41314.0
2023-01-11 10:45:00,67.88,68.02,67.87,68.0,69278.0,67.88,68.02,67.87,68.0,69278.0
2023-01-11 10:50:00,68.02,68.02,67.55,67.6,36090.0,68.02,68.02,67.55,67.6,36090.0
2023-01-11 10:55:00,67.63,67.71,67.54,67.64,18964.0,67.63,67.71,67.54,67.64,18964.0
2023-01-11 11:00:00,67.62,67.8,67.59,67.72,20666.0,67.62,67.8,67.59,67.72,20666.0
2023-01-11 11:05:00,67.69,67.86,67.69,67.8,17294.0,67.69,67.86,67.69,67.8,17294.0
2023-01-11 11:10:00,67.83,67.92,67.77,67.92,26572.0,67.83,67.92,67.77,67.92,26572.0
2023-01-11 11:15:00,67.92,68.08,67.92,68.08,24140.0,67.92,68.08,67.92,68.08,24140.0
2023-01-11 11:20:00,68.08,68.14,68.0,68.1,28766.0,68.08,68.14,68.0,68.1,28766.0
2023-01-11 11:25:00,68.08,68.1,67.98,68.04,38870.0,68.08,68.1,67.98,68.04,38870.0
2023-01-11 11:30:00,68.06,68.1,67.98,68.03,38542.0,68.06,68.1,67.98,68.03,38542.0
2023-01-11 11:35:00,68.03,68.08,67.98,68.0,23828.0,68.03,68.08,67.98,68.0,23828.0
2023-01-11 11:40:00,68.0,68.05,67.91,68.01,45116.0,68.0,68.05,67.91,68.01,45116.0
2023-01-11 11:45:00,67.98,68.03,67.94,67.99,17712.0,67.98,68.03,67.94,67.99,17712.0
2023-01-11 11:50:00,68.03,68.09,67.93,67.96,35902.0,68.03,68.09,67.93,67.96,35902.0
2023-01-11 11:55:00,67.94,68.11,67.94,68.01,39706.0,67.94,68.11,67.94,68.01,39706.0
2023-01-11 12:00:00,68.01,68.01,67.85,67.88,25684.0,68.01,68.01,67.85,67.88,25684.0
2023-01-11 12:05:00,67.88,68.04,67.86,68.01,31560.0,67.88,68.04,67.86,68.01,31560.0
2023-01-11 12:10:00,68.01,68.19,68.01,68.16,46800.0,68.01,68.19,68.01,68.16,46800.0
2023-01-11 12:15:00,68.13,68.16,68.07,68.1,37062.0,68.13,68.16,68.07,68.1,37062.0
2023-01-11 12:20:00,68.08,68.1,68.03,68.04,26584.0,68.08,68.1,68.03,68.04,26584.0
2023-01-11 12:25:00,68.06,68.06,67.94,67.96,52930.0,68.06,68.06,67.94,67.96,52930.0
2023-01-11 12:30:00,67.97,67.97,67.81,67.85,19622.0,67.97,67.97,67.81,67.85,19622.0
2023-01-11 12:35:00,67.85,68.01,67.81,67.94,76214.0,67.85,68.01,67.81,67.94,76214.0
2023-01-11 12:40:00,67.96,68.05,67.95,68.0,25914.0,67.96,68.05,67.95,68.0,25914.0
2023-01-11 12:45:00,68.0,68.0,67.86,67.97,21774.0,68.0,68.0,67.86,67.97,21774.0
2023-01-11 12:50:00,68.0,68.13,67.99,68.08,23150.0,68.0,68.13,67.99,68.08,23150.0
2023-01-11 12:55:00,68.08,68.11,68.03,68.1,31694.0,68.08,68.11,68.03,68.1,31694.0
2023-01-11 13:00:00,68.1,68.11,68.04,68.11,19218.0,68.1,68.11,68.04,68.11,19218.0
2023-01-11 13:05:00,68.11,68.24,68.06,68.22,33182.0,68.11,68.24,68.06,68.22,33182.0
2023-01-11 13:10:00,68.2,68.31,68.16,68.25,51584.0,68.2,68.31,68.16,68.25,51584.0
2023-01-11 13:15:00,68.22,68.23,68.0,68.07,16746.0,68.22,68.23,68.0,68.07,16746.0
2023-01-11 13:20:00,68.07,68.11,68.04,68.08,15362.0,68.07,68.11,68.04,68.08,15362.0
2023-01-11 13:25:00,68.1,68.1,68.01,68.1,14594.0,68.1,68.1,68.01,68.1,14594.0
2023-01-11 13:30:00,68.1,68.21,68.05,68.18,24850.0,68.1,68.21,68.05,68.18,24850.0
2023-01-11 13:35:00,68.16,68.17,68.04,68.08,55054.0,68.16,68.17,68.04,68.08,55054.0
2023-01-11 13:40:00,68.08,68.21,68.05,68.21,24440.0,68.08,68.21,68.05,68.21,24440.0
2023-01-11 13:45:00,68.19,68.27,68.13,68.16,23518.0,68.19,68.27,68.13,68.16,23518.0
2023-01-11 13:50:00,68.16,68.16,68.06,68.08,39018.0,68.16,68.16,68.06,68.08,39018.0
2023-01-11 13:55:00,68.08,68.12,68.03,68.03,30340.0,68.08,68.12,68.03,68.03,30340.0
2023-01-11 14:00:00,68.04,68.12,68.02,68.03,21264.0,68.04,68.12,68.02,68.03,21264.0
2023-01-11 14:05:00,68.04,68.05,67.96,68.03,18294.0,68.04,68.05,67.96,68.03,18294.0
2023-01-11 14:10:00,68.05,68.08,67.99,68.02,25400.0,68.05,68.08,67.99,68.02,25400.0
2023-01-11 14:15:00,68.0,68.05,67.98,68.01,48856.0,68.0,68.05,67.98,68.01,48856.0
2023-01-11 14:20:00,68.03,68.04,67.92,67.94,21870.0,68.03,68.04,67.92,67.94,21870.0
2023-01-11 14:25:00,67.93,67.94,67.87,67.88,32650.0,67.93,67.94,67.87,67.88,32650.0
2023-01-11 14:30:00,67.87,68.06,67.86,68.06,49890.0,67.87,68.06,67.86,68.06,49890.0
2023-01-11 14:35:00,68.07,68.08,68.02,68.05,42160.0,68.07,68.08,68.02,68.05,42160.0
2023-01-11 14:40:00,68.06,68.17,67.99,68.15,42426.0,68.06,68.17,67.99,68.15,42426.0
2023-01-11 14:45:00,68.15,68.15,68.03,68.07,16294.0,68.15,68.15,68.03,68.07,16294.0
2023-01-11 14:50:00,68.08,68.11,68.03,68.08,18728.0,68.08,68.11,68.03,68.08,18728.0
2023-01-11 14:55:00,68.08,68.08,68.01,68.03,20316.0,68.08,68.08,68.01,68.03,20316.0
2023-01-11 15:00:00,68.03,68.05,67.92,68.02,25208.0,68.03,68.05,67.92,68.02,25208.0
2023-01-11 15:05:00,68.02,68.02,67.95,67.97,16678.0,68.02,68.02,67.95,67.97,16678.0
2023-01-11 15:10:00,67.99,68.06,67.97,68.05,43828.0,67.99,68.06,67.97,68.05,43828.0
2023-01-11 15:15:00,68.08,68.26,68.07,68.22,39014.0,68.08,68.26,68.07,68.22,39014.0
2023-01-11 15:20:00,68.22,68.23,68.05,68.05,39114.0,68.22,68.23,68.05,68.05,39114.0
2023-01-11 15:25:00,68.05,68.08,68.02,68.04,54418.0,68.05,68.08,68.02,68.04,54418.0
2023-01-11 15:30:00,68.03,68.05,67.91,67.94,47366.0,68.03,68.05,67.91,67.94,47366.0
2023-01-11 15:35:00,67.95,67.96,67.89,67.93,71818.0,67.95,67.96,67.89,67.93,71818.0
2023-01-11 15:40:00,67.92,68.05,67.92,68.03,56700.0,67.92,68.05,67.92,68.03,56700.0
2023-01-11 15:45:00,68.03,68.05,67.93,68.01,106188.0,68.03,68.05,67.93,68.01,106188.0
2023-01-11 15:50:00,67.99,68.19,67.99,68.16,140290.0,67.99,68.19,67.99,68.16,140290.0
2023-01-11 15:55:00,68.15,68.37,68.14,68.35,335554.0,68.15,68.37,68.14,68.35,335554.0
2023-01-12 09:30:00,67.97,68.48,67.21,67.31,236758.0,67.97,68.48,67.21,67.31,236758.0
2023-01-12 09:35:00,67.31,67.46,66.92,67.32,119722.0,67.31,67.46,66.92,67.32,119722.0
2023-01-12 09:40:00,67.29,67.38,66.56,66.59,164522.0,67.29,67.38,66.56,66.59,164522.0
2023-01-12 09:45:00,66.59,66.81,66.54,66.63,200844.0,66.59,66.81,66.54,66.63,200844.0
2023-01-12 09:50:00,66.62,66.7,66.18,66.24,124498.0,66.62,66.7,66.18,66.24,124498.0
2023-01-12 09:55:00,66.23,66.55,66.11,66.53,121062.0,66.23,66.55,66.11,66.53,121062.0
2023-01-12 10:00:00,66.57,66.91,66.57,66.75,123338.0,66.57,66.91,66.57,66.75,123338.0
2023-01-12 10:05:00,66.75,67.1,66.64,67.1,88308.0,66.75,67.1,66.64,67.1,88308.0
2023-01-12 10:10:00,67.15,67.81,67.14,67.67,56632.0,67.15,67.81,67.14,67.67,56632.0
2023-01-12 10:15:00,67.73,68.03,67.72,67.92,52238.0,67.73,68.03,67.72,67.92,52238.0
2023-01-12 10:20:00,67.95,68.07,67.76,67.86,90916.0,67.95,68.07,67.76,67.86,90916.0
2023-01-12 10:25:00,67.89,68.02,67.73,67.89,49926.0,67.89,68.02,67.73,67.89,49926.0
2023-01-12 10:30:00,67.88,67.89,67.67,67.8,30144.0,67.88,67.89,67.67,67.8,30144.0
2023-01-12 10:35:00,67.83,67.95,67.81,67.89,49566.0,67.83,67.95,67.81,67.89,49566.0
2023-01-12 10:40:00,67.89,67.89,67.53,67.66,44422.0,67.89,67.89,67.53,67.66,44422.0
2023-01-12 10:45:00,67.65,67.66,67.42,67.46,42302.0,67.65,67.66,67.42,67.46,42302.0
2023-01-12 10:50:00,67.48,67.89,67.44,67.78,41344.0,67.48,67.89,67.44,67.78,41344.0
2023-01-12 10:55:00,67.82,67.92,67.7,67.73,46088.0,67.82,67.92,67.7,67.73,46088.0
2023-01-12 11:00:00,67.73,67.73,67.34,67.39,59712.0,67.73,67.73,67.34,67.39,59712.0
2023-01-12 11:05:00,67.41,67.54,67.36,67.47,29342.0,67.41,67.54,67.36,67.47,29342.0
2023-01-12 11:10:00,67.47,67.59,67.42,67.59,40832.0,67.47,67.59,67.42,67.59,40832.0
2023-01-12 11:15:00,67.6,67.73,67.53,67.53,28392.0,67.6,67.73,67.53,67.53,28392.0
2023-01-12 11:20:00,67.61,67.66,67.54,67.61,14494.0,67.61,67.66,67.54,67.61,14494.0
2023-01-12 11:25:00,67.61,67.64,67.33,67.56,50036.0,67.61,67.64,67.33,67.56,50036.0
2023-01-12 11:30:00,67.55,67.57,67.41,67.51,31384.0,67.55,67.57,67.41,67.51,31384.0
2023-01-12 11:35:00,67.59,67.66,67.53,67.57,9700.0,67.59,67.66,67.53,67.57,9700.0
2023-01-12 11:40:00,67.62,67.83,67.6,67.79,32868.0,67.62,67.83,67.6,67.79,32868.0
2023-01-12 11:45:00,67.8,67.8,67.61,67.61,8812.0,67.8,67.8,67.61,67.61,8812.0
2023-01-12 11:50:00,67.6,67.78,67.56,67.78,25786.0,67.6,67.78,67.56,67.78,25786.0
2023-01-12 11:55:00,67.79,67.97,67.77,67.96,24352.0,67.79,67.97,67.77,67.96,24352.0
2023-01-12 12:00:00,67.94,67.97,67.89,67.92,6924.0,67.94,67.97,67.89,67.92,6924.0
2023-01-12 12:05:00,67.94,68.03,67.84,68.0,40902.0,67.94,68.03,67.84,68.0,40902.0
2023-01-12 12:10:00,68.0,68.07,67.97,68.0,38378.0,68.0,68.07,67.97,68.0,38378.0
2023-01-12 12:15:00,68.0,68.05,67.97,68.03,51484.0,68.0,68.05,67.97,68.03,51484.0
2023-01-12 12:20:00,68.02,68.04,67.91,67.96,38660.0,68.02,68.04,67.91,67.96,38660.0
2023-01-12 12:25:00,67.96,68.06,67.94,68.06,20954.0,67.96,68.06,67.94,68.06,20954.0
2023-01-12 12:30:00,68.07,68.08,67.92,67.94,35656.0,68.07,68.08,67.92,67.94,35656.0
2023-01-12 12:35:00,67.95,67.98,67.93,67.96,22470.0,67.95,67.98,67.93,67.96,22470.0
2023-01-12 12:40:00,67.98,67.98,67.86,67.89,23394.0,67.98,67.98,67.86,67.89,23394.0
2023-01-12 12:45:00,67.88,68.0,67.88,67.96,16652.0,67.88,68.0,67.88,67.96,16652.0
2023-01-12 12:50:00,67.99,68.05,67.92,67.92,37256.0,67.99,68.05,67.92,67.92,37256.0
2023-01-12 12:55:00,67.94,68.07,67.94,67.97,17240.0,67.94,68.07,67.94,67.97,17240.0
2023-01-12 13:00:00,67.95,68.08,67.95,68.04,24938.0,67.95,68.08,67.95,68.04,24938.0
2023-01-12 13:05:00,68.04,68.14,67.97,68.1,29146.0,68.04,68.14,67.97,68.1,29146.0
2023-01-12 13:10:00,68.1,68.19,68.07,68.17,24602.0,68.1,68.19,68.07,68.17,24602.0
2023-01-12 13:15:00,68.19,68.21,68.08,68.1,40498.0,68.19,68.21,68.08,68.1,40498.0
2023-01-12 13:20:00,68.1,68.14,68.05,68.05,19448.0,68.1,68.14,68.05,68.05,19448.0
2023-01-12 13:25:00,68.05,68.05,67.81,67.87,53144.0,68.05,68.05,67.81,67.87,53144.0
2023-01-12 13:30:00,67.84,68.01,67.74,67.98,35964.0,67.84,68.01,67.74,67.98,35964.0
2023-01-12 13:35:00,67.98,68.15,67.97,68.12,24294.0,67.98,68.15,67.97,68.12,24294.0
2023-01-12 13:40:00,68.13,68.18,68.07,68.09,17230.0,68.13,68.18,68.07,68.09,17230.0
2023-01-12 13:45:00,68.08,68.17,68.05,68.12,28480.0,68.08,68.17,68.05,68.12,28480.0
2023-01-12 13:50:00,68.09,68.28,68.08,68.24,23064.0,68.09,68.28,68.08,68.24,23064.0
2023-01-12 13:55:00,68.24,68.25,68.14,68.16,35662.0,68.24,68.25,68.14,68.16,35662.0
2023-01-12 14:00:00,68.15,68.16,68.04,68.05,39932.0,68.15,68.16,68.04,68.05,39932.0
2023-01-12 14:05:00,68.07,68.11,67.97,68.02,45830.0,68.07,68.11,67.97,68.02,45830.0
2023-01-12 14:10:00,68.04,68.14,68.01,68.14,21184.0,68.04,68.14,68.01,68.14,21184.0
2023-01-12 14:15:00,68.16,68.32,68.14,68.26,34020.0,68.16,68.32,68.14,68.26,34020.0
2023-01-12 14:20:00,68.27,68.33,68.21,68.3,18692.0,68.27,68.33,68.21,68.3,18692.0
2023-01-12 14:25:00,68.3,68.38,68.28,68.34,27854.0,68.3,68.38,68.28,68.34,27854.0
2023-01-12 14:30:00,68.33,68.45,68.28,68.36,37034.0,68.33,68.45,68.28,68.36,37034.0
2023-01-12 14:35:00,68.35,68.52,68.31,68.51,37766.0,68.35,68.52,68.31,68.51,37766.0
2023-01-12 14:40:00,68.5,68.58,68.42,68.46,37194.0,68.5,68.58,68.42,68.46,37194.0
2023-01-12 14:45:00,68.47,68.52,68.44,68.47,20702.0,68.47,68.52,68.44,68.47,20702.0
2023-01-12 14:50:00,68.48,68.48,68.35,68.38,36868.0,68.48,68.48,68.35,68.38,36868.0
2023-01-12 14:55:00,68.37,68.37,68.23,68.26,29102.0,68.37,68.37,68.23,68.26,29102.0
2023-01-12 15:00:00,68.26,68.26,68.11,68.24,32742.0,68.26,68.26,68.11,68.24,32742.0
2023-01-12 15:05:00,68.24,68.26,68.08,68.11,22368.0,68.24,68.26,68.08,68.11,22368.0
2023-01-12 15:10:00,68.12,68.25,68.11,68.22,37642.0,68.12,68.25,68.11,68.22,37642.0
2023-01-12 15:15:00,68.23,68.27,68.17,68.17,49914.0,68.23,68.27,68.17,68.17,49914.0
2023-01-12 15:20:00,68.17,68.23,68.14,68.2,84522.0,68.17,68.23,68.14,68.2,84522.0
2023-01-12 15:25:00,68.21,68.26,68.19,68.19,63246.0,68.21,68.26,68.19,68.19,63246.0
2023-01-12 15:30:00,68.19,68.24,68.17,68.19,62692.0,68.19,68.24,68.17,68.19,62692.0
2023-01-12 15:35:00,68.19,68.29,68.17,68.28,65232.0,68.19,68.29,68.17,68.28,65232.0
2023-01-12 15:40:00,68.28,68.36,68.27,68.31,76880.0,68.28,68.36,68.27,68.31,76880.0
2023-01-12 15:45:00,68.31,68.31,68.08,68.13,177188.0,68.31,68.31,68.08,68.13,177188.0
2023-01-12 15:50:00,68.13,68.24,68.13,68.18,129818.0,68.13,68.24,68.13,68.18,129818.0
2023-01-12 15:55:00,68.18,68.33,68.16,68.28,252942.0,68.18,68.33,68.16,68.28,252942.0
2023-01-13 09:30:00,67.27,68.07,67.27,68.05,186330.0,67.27,68.07,67.27,68.05,186330.0
2023-01-13 09:35:00,68.06,68.26,67.8,67.97,80554.0,68.06,68.26,67.8,67.97,80554.0
2023-01-13 09:40:00,67.97,68.19,67.61,67.83,65596.0,67.97,68.19,67.61,67.83,65596.0
2023-01-13 09:45:00,67.84,68.05,67.6,67.87,87648.0,67.84,68.05,67.6,67.87,87648.0
2023-01-13 09:50:00,67.86,68.12,67.78,67.8,43240.0,67.86,68.12,67.78,67.8,43240.0
2023-01-13 09:55:00,67.78,67.92,67.63,67.75,51690.0,67.78,67.92,67.63,67.75,51690.0
2023-01-13 10:00:00,67.69,68.0,67.6,67.98,82930.0,67.69,68.0,67.6,67.98,82930.0
2023-01-13 10:05:00,68.03,68.17,67.92,68.05,50504.0,68.03,68.17,67.92,68.05,50504.0
2023-01-13 10:10:00,68.05,68.21,68.0,68.08,78342.0,68.05,68.21,68.0,68.08,78342.0
2023-01-13 10:15:00,68.11,68.39,68.11,68.29,135962.0,68.11,68.39,68.11,68.29,135962.0
2023-01-13 10:20:00,68.31,68.67,68.19,68.61,60680.0,68.31,68.67,68.19,68.61,60680.0
2023-01-13 10:25:00,68.61,68.67,68.46,68.53,49360.0,68.61,68.67,68.46,68.53,49360.0
2023-01-13 10:30:00,68.53,68.56,68.33,68.42,72934.0,68.53,68.56,68.33,68.42,72934.0
2023-01-13 10:35:00,68.42,68.42,68.22,68.36,32778.0,68.42,68.42,68.22,68.36,32778.0
2023-01-13 10:40:00,68.38,68.56,68.38,68.49,58644.0,68.38,68.56,68.38,68.49,58644.0
2023-01-13 10:45:00,68.49,68.73,68.47,68.57,74012.0,68.49,68.73,68.47,68.57,74012.0
2023-01-13 10:50:00,68.6,68.6,68.21,68.52,45396.0,68.6,68.6,68.21,68.52,45396.0
2023-01-13 10:55:00,68.54,68.64,68.32,68.34,109290.0,68.54,68.64,68.32,68.34,109290.0
2023-01-13 11:00:00,68.36,68.41,68.05,68.11,67576.0,68.36,68.41,68.05,68.11,67576.0
2023-01-13 11:05:00,68.11,68.29,68.07,68.24,36668.0,68.11,68.29,68.07,68.24,36668.0
2023-01-13 11:10:00,68.24,68.36,68.17,68.17,20754.0,68.24,68.36,68.17,68.17,20754.0
2023-01-13 11:15:00,68.16,68.28,68.1,68.23,33686.0,68.16,68.28,68.1,68.23,33686.0
2023-01-13 11:20:00,68.28,68.49,68.28,68.46,62510.0,68.28,68.49,68.28,68.46,62510.0
2023-01-13 11:25:00,68.46,68.5,68.36,68.44,54062.0,68.46,68.5,68.36,68.44,54062.0
2023-01-13 11:30:00,68.42,68.44,68.19,68.21,19660.0,68.42,68.44,68.19,68.21,19660.0
2023-01-13 11:35:00,68.21,68.31,68.04,68.04,83736.0,68.21,68.31,68.04,68.04,83736.0
2023-01-13 11:40:00,68.07,68.27,68.03,68.24,45080.0,68.07,68.27,68.03,68.24,45080.0
2023-01-13 11:45:00,68.25,68.25,68.14,68.24,33702.0,68.25,68.25,68.14,68.24,33702.0
2023-01-13 11:50:00,68.26,68.28,68.18,68.22,33284.0,68.26,68.28,68.18,68.22,33284.0
2023-01-13 11:55:00,68.22,68.31,68.19,68.28,23172.0,68.22,68.31,68.19,68.28,23172.0
2023-01-13 12:00:00,68.31,68.33,68.21,68.27,29402.0,68.31,68.33,68.21,68.27,29402.0
2023-01-13 12:05:00,68.3,68.38,68.29,68.36,22540.0,68.3,68.38,68.29,68.36,22540.0
2023-01-13 12:10:00,68.33,68.46,68.29,68.45,23292.0,68.33,68.46,68.29,68.45,23292.0
2023-01-13 12:15:00,68.46,68.5,68.32,68.35,23892.0,68.46,68.5,68.32,68.35,23892.0
2023-01-13 12:20:00,68.35,68.36,68.26,68.27,25674.0,68.35,68.36,68.26,68.27,25674.0
2023-01-13 12:25:00,68.26,68.39,68.26,68.37,35504.0,68.26,68.39,68.26,68.37,35504.0
2023-01-13 12:30:00,68.38,68.38,68.25,68.38,17916.0,68.38,68.38,68.25,68.38,17916.0
2023-01-13 12:35:00,68.37,68.41,68.27,68.28,19148.0,68.37,68.41,68.27,68.28,19148.0
2023-01-13 12:40:00,68.27,68.42,68.23,68.42,22804.0,68.27,68.42,68.23,68.42,22804.0
2023-01-13 12:45:00,68.39,68.44,68.32,68.35,24560.0,68.39,68.44,68.32,68.35,24560.0
2023-01-13 12:50:00,68.35,68.39,68.29,68.36,20948.0,68.35,68.39,68.29,68.36,20948.0
2023-01-13 12:55:00,68.33,68.47,68.33,68.41,43576.0,68.33,68.47,68.33,68.41,43576.0
2023-01-13 13:00:00,68.42,68.42,68.31,68.32,36066.0,68.42,68.42,68.31,68.32,36066.0
2023-01-13 13:05:00,68.3,68.41,68.29,68.39,24782.0,68.3,68.41,68.29,68.39,24782.0
2023-01-13 13:10:00,68.39,68.49,68.38,68.46,39708.0,68.39,68.49,68.38,68.46,39708.0
2023-01-13 13:15:00,68.45,68.52,68.36,68.52,65946.0,68.45,68.52,68.36,68.52,65946.0
2023-01-13 13:20:00,68.53,68.58,68.49,68.55,42620.0,68.53,68.58,68.49,68.55,42620.0
2023-01-13 13:25:00,68.56,68.7,68.55,68.7,55216.0,68.56,68.7,68.55,68.7,55216.0
2023-01-13 13:30:00,68.69,68.71,68.62,68.7,35036.0,68.69,68.71,68.62,68.7,35036.0
2023-01-13 13:35:00,68.71,68.8,68.64,68.8,58744.0,68.71,68.8,68.64,68.8,58744.0
2023-01-13 13:40:00,68.81,68.96,68.79,68.94,62528.0,68.81,68.96,68.79,68.94,62528.0
2023-01-13 13:45:00,68.94,69.07,68.92,69.06,30136.0,68.94,69.07,68.92,69.06,30136.0
2023-01-13 13:50:00,69.07,69.21,69.05,69.1,34868.0,69.07,69.21,69.05,69.1,34868.0
2023-01-13 13:55:00,69.11,69.11,69.02,69.07,22960.0,69.11,69.11,69.02,69.07,22960.0
2023-01-13 14:00:00,69.08,69.13,68.99,69.09,35194.0,69.08,69.13,68.99,69.09,35194.0
2023-01-13 14:05:00,69.08,69.22,69.08,69.1,65052.0,69.08,69.22,69.08,69.1,65052.0
2023-01-13 14:10:00,69.14,69.24,69.13,69.24,25884.0,69.14,69.24,69.13,69.24,25884.0
2023-01-13 14:15:00,69.26,69.34,69.26,69.26,89938.0,69.26,69.34,69.26,69.26,89938.0
2023-01-13 14:20:00,69.26,69.31,69.22,69.24,33126.0,69.26,69.31,69.22,69.24,33126.0
2023-01-13 14:25:00,69.23,69.4,69.23,69.36,52286.0,69.23,69.4,69.23,69.36,52286.0
2023-01-13 14:30:00,69.36,69.52,69.36,69.51,111108.0,69.36,69.52,69.36,69.51,111108.0
2023-01-13 14:35:00,69.5,69.59,69.5,69.56,68114.0,69.5,69.59,69.5,69.56,68114.0
2023-01-13 14:40:00,69.56,69.56,69.4,69.49,69520.0,69.56,69.56,69.4,69.49,69520.0
2023-01-13 14:45:00,69.49,69.49,69.42,69.44,51310.0,69.49,69.49,69.42,69.44,51310.0
2023-01-13 14:50:00,69.44,69.49,69.37,69.39,52386.0,69.44,69.49,69.37,69.39,52386.0
2023-01-13 14:55:00,69.38,69.51,69.34,69.42,66114.0,69.38,69.51,69.34,69.42,66114.0
2023-01-13 15:00:00,69.44,69.46,69.3,69.39,65558.0,69.44,69.46,69.3,69.39,65558.0
2023-01-13 15:05:00,69.39,69.44,69.33,69.39,25584.0,69.39,69.44,69.33,69.39,25584.0
2023-01-13 15:10:00,69.4,69.44,69.36,69.39,48782.0,69.4,69.44,69.36,69.39,48782.0
2023-01-13 15:15:00,69.39,69.42,69.29,69.29,42358.0,69.39,69.42,69.29,69.29,42358.0
2023-01-13 15:20:00,69.29,69.41,69.29,69.38,58462.0,69.29,69.41,69.29,69.38,58462.0
2023-01-13 15:25:00,69.38,69.47,69.36,69.46,66490.0,69.38,69.47,69.36,69.46,66490.0
2023-01-13 15:30:00,69.47,69.48,69.41,69.46,59212.0,69.47,69.48,69.41,69.46,59212.0
2023-01-13 15:35:00,69.47,69.51,69.41,69.46,74720.0,69.47,69.51,69.41,69.46,74720.0
2023-01-13 15:40:00,69.46,69.47,69.32,69.38,130014.0,69.46,69.47,69.32,69.38,130014.0
2023-01-13 15:45:00,69.39,69.39,69.29,69.32,142696.0,69.39,69.39,69.29,69.32,142696.0
2023-01-13 15:50:00,69.32,69.37,69.2,69.29,267230.0,69.32,69.37,69.2,69.29,267230.0
2023-01-13 15:55:00,69.3,69.51,69.24,69.46,507790.0,69.3,69.51,69.24,69.46,507790.0
2023-01-17 09:30:00,68.83,70.17,68.61,69.99,377778.0,68.83,70.17,68.61,69.99,377778.0
2023-01-17 09:35:00,69.89,70.01,69.47,69.5,146786.0,69.89,70.01,69.47,69.5,146786.0
2023-01-17 09:40:00,69.51,69.79,69.07,69.71,99572.0,69.51,69.79,69.07,69.71,99572.0
2023-01-17 09:45:00,69.8,70.03,69.61,69.78,209964.0,69.8,70.03,69.61,69.78,209964.0
2023-01-17 09:50:00,69.81,70.21,69.61,70.14,85542.0,69.81,70.21,69.61,70.14,85542.0
2023-01-17 09:55:00,70.14,70.25,69.92,70.0,131420.0,70.14,70.25,69.92,70.0,131420.0
2023-01-17 10:00:00,70.01,70.33,69.97,70.33,169564.0,70.01,70.33,69.97,70.33,169564.0
2023-01-17 10:05:00,70.34,70.52,70.27,70.4,245948.0,70.34,70.52,70.27,70.4,245948.0
2023-01-17 10:10:00,70.42,70.5,70.32,70.38,123724.0,70.42,70.5,70.32,70.38,123724.0
2023-01-17 10:15:00,70.35,70.38,70.11,70.28,103774.0,70.35,70.38,70.11,70.28,103774.0
2023-01-17 10:20:00,70.3,70.65,70.11,70.56,224452.0,70.3,70.65,70.11,70.56,224452.0
2023-01-17 10:25:00,70.58,70.67,70.49,70.64,83566.0,70.58,70.67,70.49,70.64,83566.0
2023-01-17 10:30:00,70.64,70.67,70.42,70.5,70236.0,70.64,70.67,70.42,70.5,70236.0
2023-01-17 10:35:00,70.5,70.73,70.44,70.64,29936.0,70.5,70.73,70.44,70.64,29936.0
2023-01-17 10:40:00,70.64,70.67,70.35,70.58,98666.0,70.64,70.67,70.35,70.58,98666.0
2023-01-17 10:45:00,70.56,70.74,70.45,70.54,52432.0,70.56,70.74,70.45,70.54,52432.0
2023-01-17 10:50:00,70.52,70.63,70.36,70.41,92010.0,70.52,70.63,70.36,70.41,92010.0
2023-01-17 10:55:00,70.39,70.54,70.31,70.48,59428.0,70.39,70.54,70.31,70.48,59428.0
2023-01-17 11:00:00,70.44,70.64,70.42,70.64,59916.0,70.44,70.64,70.42,70.64,59916.0
2023-01-17 11:05:00,70.63,70.7,70.44,70.65,79386.0,70.63,70.7,70.44,70.65,79386.0
2023-01-17 11:10:00,70.63,70.7,70.48,70.61,122188.0,70.63,70.7,70.48,70.61,122188.0
2023-01-17 11:15:00,70.61,70.75,70.56,70.71,58346.0,70.61,70.75,70.56,70.71,58346.0
2023-01-17 11:20:00,70.74,70.77,70.49,70.49,65282.0,70.74,70.77,70.49,70.49,65282.0
2023-01-17 11:25:00,70.5,70.58,70.47,70.55,41434.0,70.5,70.58,70.47,70.55,41434.0
2023-01-17 11:30:00,70.57,70.75,70.53,70.72,25376.0,70.57,70.75,70.53,70.72,25376.0
2023-01-17 11:35:00,70.71,70.77,70.61,70.73,45568.0,70.71,70.77,70.61,70.73,45568.0
2023-01-17 11:40:00,70.7,70.81,70.69,70.72,35928.0,70.7,70.81,70.69,70.72,35928.0
2023-01-17 11:45:00,70.71,70.74,70.64,70.74,51888.0,70.71,70.74,70.64,70.74,51888.0
2023-01-17 11:50:00,70.74,70.81,70.72,70.78,60688.0,70.74,70.81,70.72,70.78,60688.0
2023-01-17 11:55:00,70.78,70.78,70.58,70.63,33388.0,70.78,70.78,70.58,70.63,33388.0
2023-01-17 12:00:00,70.63,70.69,70.54,70.64,28232.0,70.63,70.69,70.54,70.64,28232.0
2023-01-17 12:05:00,70.65,70.7,70.61,70.64,45362.0,70.65,70.7,70.61,70.64,45362.0
2023-01-17 12:10:00,70.64,70.77,70.62,70.69,35878.0,70.64,70.77,70.62,70.69,35878.0
2023-01-17 12:15:00,70.69,70.69,70.6,70.67,25634.0,70.69,70.69,70.6,70.67,25634.0
2023-01-17 12:20:00,70.67,70.67,70.48,70.58,32970.0,70.67,70.67,70.48,70.58,32970.0
2023-01-17 12:25:00,70.58,70.67,70.52,70.64,27652.0,70.58,70.67,70.52,70.64,27652.0
2023-01-17 12:30:00,70.64,70.7,70.6,70.68,14924.0,70.64,70.7,70.6,70.68,14924.0
2023-01-17 12:35:00,70.7,70.79,70.64,70.73,27960.0,70.7,70.79,70.64,70.73,27960.0
2023-01-17 12:40:00,70.73,70.9,70.71,70.88,42620.0,70.73,70.9,70.71,70.88,42620.0
2023-01-17 12:45:00,70.89,70.94,70.85,70.93,35860.0,70.89,70.94,70.85,70.93,35860.0
2023-01-17 12:50:00,70.92,71.12,70.92,71.06,48562.0,70.92,71.12,70.92,71.06,48562.0
2023-01-17 12:55:00,71.06,71.08,70.97,70.99,46080.0,71.06,71.08,70.97,70.99,46080.0
2023-01-17 13:00:00,70.99,71.03,70.88,71.02,24274.0,70.99,71.03,70.88,71.02,24274.0
2023-01-17 13:05:00,71.03,71.15,70.99,71.11,53068.0,71.03,71.15,70.99,71.11,53068.0
2023-01-17 13:10:00,71.1,71.17,71.1,71.13,48778.0,71.1,71.17,71.1,71.13,48778.0
2023-01-17 13:15:00,71.11,71.24,71.07,71.23,44688.0,71.11,71.24,71.07,71.23,44688.0
2023-01-17 13:20:00,71.23,71.23,71.14,71.15,63146.0,71.23,71.23,71.14,71.15,63146.0
2023-01-17 13:25:00,71.15,71.23,71.11,71.16,76778.0,71.15,71.23,71.11,71.16,76778.0
2023-01-17 13:30:00,71.15,71.23,71.09,71.17,46824.0,71.15,71.23,71.09,71.17,46824.0
2023-01-17 13:35:00,71.17,71.18,71.01,71.06,42438.0,71.17,71.18,71.01,71.06,42438.0
2023-01-17 13:40:00,71.05,71.06,70.83,70.89,54792.0,71.05,71.06,70.83,70.89,54792.0
2023-01-17 13:45:00,70.89,70.89,70.79,70.83,18972.0,70.89,70.89,70.79,70.83,18972.0
2023-01-17 13:50:00,70.83,70.95,70.83,70.92,40172.0,70.83,70.95,70.83,70.92,40172.0
2023-01-17 13:55:00,70.88,70.92,70.85,70.89,38740.0,70.88,70.92,70.85,70.89,38740.0
2023-01-17 14:00:00,70.86,70.93,70.86,70.92,84874.0,70.86,70.93,70.86,70.92,84874.0
2023-01-17 14:05:00,70.92,70.96,70.89,70.92,37614.0,70.92,70.96,70.89,70.92,37614.0
2023-01-17 14:10:00,70.92,70.98,70.91,70.98,46004.0,70.92,70.98,70.91,70.98,46004.0
2023-01-17 14:15:00,70.96,71.19,70.89,71.18,76152.0,70.96,71.19,70.89,71.18,76152.0
2023-01-17 14:20:00,71.17,71.21,70.92,70.98,64856.0,71.17,71.21,70.92,70.98,64856.0
2023-01-17 14:25:00,70.99,71.07,70.99,71.05,56322.0,70.99,71.07,70.99,71.05,56322.0
2023-01-17 14:30:00,71.05,71.21,71.05,71.12,102632.0,71.05,71.21,71.05,71.12,102632.0
2023-01-17 14:35:00,71.12,71.12,70.98,71.09,59000.0,71.12,71.12,70.98,71.09,59000.0
2023-01-17 14:40:00,71.08,71.13,71.04,71.13,29442.0,71.08,71.13,71.04,71.13,29442.0
2023-01-17 14:45:00,71.11,71.18,71.1,71.16,61266.0,71.11,71.18,71.1,71.16,61266.0
2023-01-17 14:50:00,71.16,71.18,71.1,71.16,44232.0,71.16,71.18,71.1,71.16,44232.0
2023-01-17 14:55:00,71.17,71.22,71.08,71.08,58000.0,71.17,71.22,71.08,71.08,58000.0
2023-01-17 15:00:00,71.08,71.22,71.01,71.21,34268.0,71.08,71.22,71.01,71.21,34268.0
2023-01-17 15:05:00,71.21,71.24,71.13,71.18,87224.0,71.21,71.24,71.13,71.18,87224.0
2023-01-17 15:10:00,71.18,71.3,71.11,71.27,147298.0,71.18,71.3,71.11,71.27,147298.0
2023-01-17 15:15:00,71.27,71.33,71.21,71.22,59786.0,71.27,71.33,71.21,71.22,59786.0
2023-01-17 15:20:00,71.22,71.23,71.16,71.21,83700.0,71.22,71.23,71.16,71.21,83700.0
2023-01-17 15:25:00,71.21,71.25,71.2,71.21,70304.0,71.21,71.25,71.2,71.21,70304.0
2023-01-17 15:30:00,71.21,71.29,71.2,71.28,171222.0,71.21,71.29,71.2,71.28,171222.0
2023-01-17 15:35:00,71.28,71.32,71.24,71.26,193084.0,71.28,71.32,71.24,71.26,193084.0
2023-01-17 15:40:00,71.26,71.33,71.2,71.2,127856.0,71.26,71.33,71.2,71.2,127856.0
2023-01-17 15:45:00,71.2,71.22,71.01,71.02,203422.0,71.2,71.22,71.01,71.02,203422.0
2023-01-17 15:50:00,71.02,71.03,70.85,70.98,291428.0,71.02,71.03,70.85,70.98,291428.0
2023-01-17 15:55:00,70.98,71.03,70.97,71.01,369208.0,70.98,71.03,70.97,71.01,369208.0
2023-01-18 09:30:00,71.88,71.98,70.9,71.61,217616.0,71.88,71.98,70.9,71.61,217616.0
2023-01-18 09:35:00,71.56,71.78,71.24,71.56,127648.0,71.56,71.78,71.24,71.56,127648.0
2023-01-18 09:40:00,71.58,72.0,71.52,71.68,225102.0,71.58,72.0,71.52,71.68,225102.0
2023-01-18 09:45:00,71.67,71.92,71.61,71.78,109738.0,71.67,71.92,71.61,71.78,109738.0
2023-01-18 09:50:00,71.83,72.05,71.75,71.88,133650.0,71.83,72.05,71.75,71.88,133650.0
2023-01-18 09:55:00,71.85,72.05,71.7,72.05,125458.0,71.85,72.05,71.7,72.05,125458.0
2023-01-18 10:00:00,72.05,72.46,71.89,72.31,119458.0,72.05,72.46,71.89,72.31,119458.0
2023-01-18 10:05:00,72.31,72.65,72.27,72.33,140792.0,72.31,72.65,72.27,72.33,140792.0
2023-01-18 10:10:00,72.36,72.63,72.36,72.43,85230.0,72.36,72.63,72.36,72.43,85230.0
2023-01-18 10:15:00,72.45,72.58,72.1,72.19,135656.0,72.45,72.58,72.1,72.19,135656.0
2023-01-18 10:20:00,72.18,72.35,72.13,72.24,90538.0,72.18,72.35,72.13,72.24,90538.0
2023-01-18 10:25:00,72.27,72.45,72.26,72.39,83944.0,72.27,72.45,72.26,72.39,83944.0
2023-01-18 10:30:00,72.39,72.42,72.19,72.19,74468.0,72.39,72.42,72.19,72.19,74468.0
2023-01-18 10:35:00,72.19,72.23,71.91,71.92,92584.0,72.19,72.23,71.91,71.92,92584.0
2023-01-18 10:40:00,71.92,72.0,71.67,71.77,62754.0,71.92,72.0,71.67,71.77,62754.0
2023-01-18 10:45:00,71.78,71.98,71.72,71.82,79330.0,71.78,71.98,71.72,71.82,79330.0
2023-01-18 10:50:00,71.84,71.85,71.66,71.67,82498.0,71.84,71.85,71.66,71.67,82498.0
2023-01-18 10:55:00,71.63,71.99,71.56,71.93,92166.0,71.63,71.99,71.56,71.93,92166.0
2023-01-18 11:00:00,71.94,72.08,71.89,71.94,148138.0,71.94,72.08,71.89,71.94,148138.0
2023-01-18 11:05:00,71.92,71.92,71.54,71.69,75766.0,71.92,71.92,71.54,71.69,75766.0
2023-01-18 11:10:00,71.69,71.69,71.44,71.53,59284.0,71.69,71.69,71.44,71.53,59284.0
2023-01-18 11:15:00,71.52,71.6,71.44,71.45,269506.0,71.52,71.6,71.44,71.45,269506.0
2023-01-18 11:20:00,71.45,71.45,71.15,71.23,51724.0,71.45,71.45,71.15,71.23,51724.0
2023-01-18 11:25:00,71.23,71.24,71.05,71.07,58346.0,71.23,71.24,71.05,71.07,58346.0
2023-01-18 11:30:00,71.06,71.11,70.84,70.88,48728.0,71.06,71.11,70.84,70.88,48728.0
2023-01-18 11:35:00,70.88,70.88,70.64,70.7,37980.0,70.88,70.88,70.64,70.7,37980.0
2023-01-18 11:40:00,70.72,70.8,70.67,70.78,21836.0,70.72,70.8,70.67,70.78,21836.0
2023-01-18 11:45:00,70.78,70.88,70.67,70.7,52746.0,70.78,70.88,70.67,70.7,52746.0
2023-01-18 11:50:00,70.7,70.76,70.59,70.73,56360.0,70.7,70.76,70.59,70.73,56360.0
2023-01-18 11:55:00,70.76,70.82,70.64,70.8,27412.0,70.76,70.82,70.64,70.8,27412.0
2023-01-18 12:00:00,70.81,70.92,70.77,70.79,30394.0,70.81,70.92,70.77,70.79,30394.0
2023-01-18 12:05:00,70.83,70.89,70.79,70.88,28496.0,70.83,70.89,70.79,70.88,28496.0
2023-01-18 12:10:00,70.86,71.0,70.84,70.95,32718.0,70.86,71.0,70.84,70.95,32718.0
2023-01-18 12:15:00,70.96,71.15,70.89,71.04,63452.0,70.96,71.15,70.89,71.04,63452.0
2023-01-18 12:20:00,71.04,71.07,70.91,70.93,30268.0,71.04,71.07,70.91,70.93,30268.0
2023-01-18 12:25:00,70.93,70.95,70.81,70.91,46076.0,70.93,70.95,70.81,70.91,46076.0
2023-01-18 12:30:00,70.89,71.05,70.77,71.02,177246.0,70.89,71.05,70.77,71.02,177246.0
2023-01-18 12:35:00,70.98,71.05,70.9,71.01,22768.0,70.98,71.05,70.9,71.01,22768.0
2023-01-18 12:40:00,71.02,71.12,71.0,71.08,26672.0,71.02,71.12,71.0,71.08,26672.0
2023-01-18 12:45:00,71.08,71.1,71.03,71.08,15448.0,71.08,71.1,71.03,71.08,15448.0
2023-01-18 12:50:00,71.08,71.12,70.81,70.82,25686.0,71.08,71.12,70.81,70.82,25686.0
2023-01-18 12:55:00,70.82,70.88,70.79,70.86,18758.0,70.82,70.88,70.79,70.86,18758.0
2023-01-18 13:00:00,70.86,71.03,70.85,70.9,40398.0,70.86,71.03,70.85,70.9,40398.0
2023-01-18 13:05:00,70.92,70.94,70.86,70.89,35646.0,70.92,70.94,70.86,70.89,35646.0
2023-01-18 13:10:00,70.87,70.93,70.83,70.93,31162.0,70.87,70.93,70.83,70.93,31162.0
2023-01-18 13:15:00,70.94,71.06,70.92,70.93,32860.0,70.94,71.06,70.92,70.93,32860.0
2023-01-18 13:20:00,70.92,70.96,70.86,70.91,18878.0,70.92,70.96,70.86,70.91,18878.0
2023-01-18 13:25:00,70.91,70.97,70.84,70.87,31344.0,70.91,70.97,70.84,70.87,31344.0
2023-01-18 13:30:00,70.85,70.92,70.77,70.77,57642.0,70.85,70.92,70.77,70.77,57642.0
2023-01-18 13:35:00,70.79,70.97,70.78,70.89,36148.0,70.79,70.97,70.78,70.89,36148.0
2023-01-18 13:40:00,70.89,71.05,70.89,71.05,29444.0,70.89,71.05,70.89,71.05,29444.0
2023-01-18 13:45:00,71.03,71.17,71.02,71.11,48984.0,71.03,71.17,71.02,71.11,48984.0
2023-01-18 13:50:00,71.11,71.22,71.11,71.19,22960.0,71.11,71.22,71.11,71.19,22960.0
2023-01-18 13:55:00,71.18,71.22,71.13,71.22,20490.0,71.18,71.22,71.13,71.22,20490.0
2023-01-18 14:00:00,71.21,71.22,71.02,71.16,55850.0,71.21,71.22,71.02,71.16,55850.0
2023-01-18 14:05:00,71.16,71.16,70.98,71.07,42986.0,71.16,71.16,70.98,71.07,42986.0
2023-01-18 14:10:00,71.11,71.18,71.07,71.18,25744.0,71.11,71.18,71.07,71.18,25744.0
2023-01-18 14:15:00,71.18,71.23,71.09,71.2,36366.0,71.18,71.23,71.09,71.2,36366.0
2023-01-18 14:20:00,71.22,71.27,71.13,71.21,32740.0,71.22,71.27,71.13,71.21,32740.0
2023-01-18 14:25:00,71.22,71.32,71.21,71.25,20566.0,71.22,71.32,71.21,71.25,20566.0
2023-01-18 14:30:00,71.25,71.32,71.19,71.31,42592.0,71.25,71.32,71.19,71.31,42592.0
2023-01-18 14:35:00,71.3,71.3,71.18,71.22,19004.0,71.3,71.3,71.18,71.22,19004.0
2023-01-18 14:40:00,71.21,71.23,71.08,71.11,34374.0,71.21,71.23,71.08,71.11,34374.0
2023-01-18 14:45:00,71.11,71.16,71.01,71.04,32726.0,71.11,71.16,71.01,71.04,32726.0
2023-01-18 14:50:00,71.05,71.06,70.98,71.01,39596.0,71.05,71.06,70.98,71.01,39596.0
2023-01-18 14:55:00,71.02,71.13,71.0,71.12,31742.0,71.02,71.13,71.0,71.12,31742.0
2023-01-18 15:00:00,71.11,71.16,71.06,71.08,29448.0,71.11,71.16,71.06,71.08,29448.0
2023-01-18 15:05:00,71.1,71.14,71.02,71.02,60094.0,71.1,71.14,71.02,71.02,60094.0
2023-01-18 15:10:00,71.0,71.14,71.0,71.08,28212.0,71.0,71.14,71.0,71.08,28212.0
2023-01-18 15:15:00,71.1,71.16,70.93,70.93,83060.0,71.1,71.16,70.93,70.93,83060.0
2023-01-18 15:20:00,70.96,70.96,70.85,70.89,32868.0,70.96,70.96,70.85,70.89,32868.0
2023-01-18 15:25:00,70.91,70.94,70.82,70.92,32892.0,70.91,70.94,70.82,70.92,32892.0
2023-01-18 15:30:00,70.91,71.02,70.89,71.02,69788.0,70.91,71.02,70.89,71.02,69788.0
2023-01-18 15:35:00,71.02,71.08,70.87,70.92,89312.0,71.02,71.08,70.87,70.92,89312.0
2023-01-18 15:40:00,70.92,70.98,70.89,70.95,94968.0,70.92,70.98,70.89,70.95,94968.0
2023-01-18 15:45:00,70.97,71.03,70.83,70.97,154482.0,70.97,71.03,70.83,70.97,154482.0
2023-01-18 15:50:00,70.97,71.01,70.89,70.93,176236.0,70.97,71.01,70.89,70.93,176236.0
2023-01-18 15:55:00,70.93,70.97,70.8,70.83,306234.0,70.93,70.97,70.8,70.83,306234.0
2023-01-19 09:30:00,70.16,71.46,70.16,71.21,157050.0,70.16,71.46,70.16,71.21,157050.0
2023-01-19 09:35:00,71.23,71.23,70.78,71.0,47060.0,71.23,71.23,70.78,71.0,47060.0
2023-01-19 09:40:00,71.02,71.1,70.42,70.42,55232.0,71.02,71.1,70.42,70.42,55232.0
2023-01-19 09:45:00,70.42,70.56,70.25,70.33,42320.0,70.42,70.56,70.25,70.33,42320.0
2023-01-19 09:50:00,70.36,70.58,70.28,70.42,82562.0,70.36,70.58,70.28,70.42,82562.0
2023-01-19 09:55:00,70.41,70.81,70.41,70.67,34450.0,70.41,70.81,70.41,70.67,34450.0
2023-01-19 10:00:00,70.67,70.91,70.58,70.73,89668.0,70.67,70.91,70.58,70.73,89668.0
2023-01-19 10:05:00,70.71,70.93,70.61,70.83,38594.0,70.71,70.93,70.61,70.83,38594.0
2023-01-19 10:10:00,70.86,70.86,70.66,70.74,34256.0,70.86,70.86,70.66,70.74,34256.0
2023-01-19 10:15:00,70.77,71.16,70.7,70.96,20430.0,70.77,71.16,70.7,70.96,20430.0
2023-01-19 10:20:00,70.98,71.03,70.81,70.88,27046.0,70.98,71.03,70.81,70.88,27046.0
2023-01-19 10:25:00,70.9,71.12,70.89,71.07,54030.0,70.9,71.12,70.89,71.07,54030.0
2023-01-19 10:30:00,71.06,71.07,70.66,70.78,34514.0,71.06,71.07,70.66,70.78,34514.0
2023-01-19 10:35:00,70.8,70.88,70.72,70.86,17690.0,70.8,70.88,70.72,70.86,17690.0
2023-01-19 10:40:00,70.89,70.91,70.46,70.52,27024.0,70.89,70.91,70.46,70.52,27024.0
2023-01-19 10:45:00,70.54,70.67,70.45,70.56,59192.0,70.54,70.67,70.45,70.56,59192.0
2023-01-19 10:50:00,70.6,70.63,70.52,70.53,17486.0,70.6,70.63,70.52,70.53,17486.0
2023-01-19 10:55:00,70.55,70.64,70.42,70.6,100252.0,70.55,70.64,70.42,70.6,100252.0
2023-01-19 11:00:00,70.58,70.75,70.58,70.6,34666.0,70.58,70.75,70.58,70.6,34666.0
2023-01-19 11:05:00,70.63,70.66,70.45,70.66,26376.0,70.63,70.66,70.45,70.66,26376.0
2023-01-19 11:10:00,70.63,70.73,70.53,70.53,19200.0,70.63,70.73,70.53,70.53,19200.0
2023-01-19 11:15:00,70.53,70.61,70.45,70.53,23054.0,70.53,70.61,70.45,70.53,23054.0
2023-01-19 11:20:00,70.48,70.56,70.28,70.31,27806.0,70.48,70.56,70.28,70.31,27806.0
2023-01-19 11:25:00,70.33,70.37,70.29,70.36,14672.0,70.33,70.37,70.29,70.36,14672.0
2023-01-19 11:30:00,70.33,70.4,70.11,70.11,32240.0,70.33,70.4,70.11,70.11,32240.0
2023-01-19 11:35:00,70.14,70.27,70.08,70.27,38908.0,70.14,70.27,70.08,70.27,38908.0
2023-01-19 11:40:00,70.25,70.29,70.19,70.2,41222.0,70.25,70.29,70.19,70.2,41222.0
2023-01-19 11:45:00,70.21,70.33,70.19,70.32,22580.0,70.21,70.33,70.19,70.32,22580.0
2023-01-19 11:50:00,70.31,70.42,70.22,70.27,25030.0,70.31,70.42,70.22,70.27,25030.0
2023-01-19 11:55:00,70.26,70.28,70.11,70.17,48530.0,70.26,70.28,70.11,70.17,48530.0
2023-01-19 12:00:00,70.17,70.31,70.15,70.3,63996.0,70.17,70.31,70.15,70.3,63996.0
2023-01-19 12:05:00,70.28,70.3,70.1,70.12,17848.0,70.28,70.3,70.1,70.12,17848.0
2023-01-19 12:10:00,70.13,70.35,70.08,70.35,25976.0,70.13,70.35,70.08,70.35,25976.0
2023-01-19 12:15:00,70.33,70.49,70.33,70.46,24148.0,70.33,70.49,70.33,70.46,24148.0
2023-01-19 12:20:00,70.47,70.49,70.39,70.49,20020.0,70.47,70.49,70.39,70.49,20020.0
2023-01-19 12:25:00,70.49,70.56,70.49,70.53,29762.0,70.49,70.56,70.49,70.53,29762.0
2023-01-19 12:30:00,70.53,70.62,70.49,70.52,30978.0,70.53,70.62,70.49,70.52,30978.0
2023-01-19 12:35:00,70.52,70.63,70.48,70.62,14046.0,70.52,70.63,70.48,70.62,14046.0
2023-01-19 12:40:00,70.62,70.67,70.57,70.58,17732.0,70.62,70.67,70.57,70.58,17732.0
2023-01-19 12:45:00,70.58,70.64,70.49,70.52,19372.0,70.58,70.64,70.49,70.52,19372.0
2023-01-19 12:50:00,70.52,70.57,70.36,70.42,22170.0,70.52,70.57,70.36,70.42,22170.0
2023-01-19 12:55:00,70.43,70.56,70.39,70.54,13128.0,70.43,70.56,70.39,70.54,13128.0
2023-01-19 13:00:00,70.57,70.68,70.54,70.61,34664.0,70.57,70.68,70.54,70.61,34664.0
2023-01-19 13:05:00,70.61,70.63,70.44,70.44,22250.0,70.61,70.63,70.44,70.44,22250.0
2023-01-19 13:10:00,70.42,70.5,70.38,70.48,22646.0,70.42,70.5,70.38,70.48,22646.0
2023-01-19 13:15:00,70.46,70.48,70.32,70.45,16368.0,70.46,70.48,70.32,70.45,16368.0
2023-01-19 13:20:00,70.44,70.47,70.32,70.36,44646.0,70.44,70.47,70.32,70.36,44646.0
2023-01-19 13:25:00,70.33,70.36,70.29,70.29,20402.0,70.33,70.36,70.29,70.29,20402.0
2023-01-19 13:30:00,70.32,70.47,70.31,70.45,27142.0,70.32,70.47,70.31,70.45,27142.0
2023-01-19 13:35:00,70.49,70.63,70.42,70.63,28854.0,70.49,70.63,70.42,70.63,28854.0
2023-01-19 13:40:00,70.66,70.72,70.58,70.61,13370.0,70.66,70.72,70.58,70.61,13370.0
2023-01-19 13:45:00,70.59,70.71,70.57,70.7,13590.0,70.59,70.71,70.57,70.7,13590.0
2023-01-19 13:50:00,70.68,70.72,70.56,70.59,15822.0,70.68,70.72,70.56,70.59,15822.0
2023-01-19 13:55:00,70.58,70.71,70.49,70.71,17024.0,70.58,70.71,70.49,70.71,17024.0
2023-01-19 14:00:00,70.71,70.86,70.62,70.83,25638.0,70.71,70.86,70.62,70.83,25638.0
2023-01-19 14:05:00,70.83,70.84,70.67,70.76,18776.0,70.83,70.84,70.67,70.76,18776.0
2023-01-19 14:10:00,70.74,70.92,70.73,70.86,25726.0,70.74,70.92,70.73,70.86,25726.0
2023-01-19 14:15:00,70.88,70.92,70.78,70.79,19518.0,70.88,70.92,70.78,70.79,19518.0
2023-01-19 14:20:00,70.81,70.95,70.77,70.95,22276.0,70.81,70.95,70.77,70.95,22276.0
2023-01-19 14:25:00,70.94,70.99,70.88,70.92,21972.0,70.94,70.99,70.88,70.92,21972.0
2023-01-19 14:30:00,70.93,70.95,70.84,70.94,25060.0,70.93,70.95,70.84,70.94,25060.0
2023-01-19 14:35:00,70.96,71.03,70.94,70.95,31758.0,70.96,71.03,70.94,70.95,31758.0
2023-01-19 14:40:00,70.92,71.02,70.85,70.98,40922.0,70.92,71.02,70.85,70.98,40922.0
2023-01-19 14:45:00,70.98,71.01,70.91,70.94,24486.0,70.98,71.01,70.91,70.94,24486.0
2023-01-19 14:50:00,70.92,70.95,70.74,70.74,24628.0,70.92,70.95,70.74,70.74,24628.0
2023-01-19 14:55:00,70.73,70.79,70.67,70.71,28860.0,70.73,70.79,70.67,70.71,28860.0
2023-01-19 15:00:00,70.71,70.75,70.69,70.72,16298.0,70.71,70.75,70.69,70.72,16298.0
2023-01-19 15:05:00,70.7,70.73,70.58,70.72,32246.0,70.7,70.73,70.58,70.72,32246.0
2023-01-19 15:10:00,70.74,70.83,70.7,70.81,54574.0,70.74,70.83,70.7,70.81,54574.0
2023-01-19 15:15:00,70.81,70.86,70.66,70.72,43184.0,70.81,70.86,70.66,70.72,43184.0
2023-01-19 15:20:00,70.69,70.7,70.58,70.64,27186.0,70.69,70.7,70.58,70.64,27186.0
2023-01-19 15:25:00,70.66,70.78,70.64,70.71,36552.0,70.66,70.78,70.64,70.71,36552.0
2023-01-19 15:30:00,70.71,70.71,70.55,70.64,24590.0,70.71,70.71,70.55,70.64,24590.0
2023-01-19 15:35:00,70.66,70.69,70.6,70.61,26680.0,70.66,70.69,70.6,70.61,26680.0
2023-01-19 15:40:00,70.61,70.62,70.52,70.56,46960.0,70.61,70.62,70.52,70.56,46960.0
2023-01-19 15:45:00,70.55,70.66,70.55,70.6,83798.0,70.55,70.66,70.55,70.6,83798.0
2023-01-19 15:50:00,70.6,70.63,70.41,70.45,130928.0,70.6,70.63,70.41,70.45,130928.0
2023-01-19 15:55:00,70.45,70.48,70.32,70.36,276666.0,70.45,70.48,70.32,70.36,276666.0
2023-01-20 09:30:00,71.44,72.2,71.31,71.92,395398.0,71.44,72.2,71.31,71.92,395398.0
2023-01-20 09:35:00,71.92,72.07,71.8,72.0,82866.0,71.92,72.07,71.8,72.0,82866.0
2023-01-20 09:40:00,71.96,72.86,71.95,72.71,299748.0,71.96,72.86,71.95,72.71,299748.0
2023-01-20 09:45:00,72.67,72.89,72.31,72.6,201366.0,72.67,72.89,72.31,72.6,201366.0
2023-01-20 09:50:00,72.6,72.66,72.43,72.6,155402.0,72.6,72.66,72.43,72.6,155402.0
2023-01-20 09:55:00,72.6,72.66,72.48,72.56,240650.0,72.6,72.66,72.48,72.56,240650.0
2023-01-20 10:00:00,72.55,72.58,71.94,72.03,111986.0,72.55,72.58,71.94,72.03,111986.0
2023-01-20 10:05:00,72.06,72.36,71.97,72.0,97730.0,72.06,72.36,71.97,72.0,97730.0
2023-01-20 10:10:00,71.95,71.97,71.75,71.75,57180.0,71.95,71.97,71.75,71.75,57180.0
2023-01-20 10:15:00,71.76,71.95,71.71,71.91,40824.0,71.76,71.95,71.71,71.91,40824.0
2023-01-20 10:20:00,71.9,72.03,71.74,71.75,73260.0,71.9,72.03,71.74,71.75,73260.0
2023-01-20 10:25:00,71.72,71.87,71.53,71.87,70548.0,71.72,71.87,71.53,71.87,70548.0
2023-01-20 10:30:00,71.86,71.96,71.66,71.8,74728.0,71.86,71.96,71.66,71.8,74728.0
2023-01-20 10:35:00,71.78,71.91,71.72,71.85,41382.0,71.78,71.91,71.72,71.85,41382.0
2023-01-20 10:40:00,71.86,71.99,71.75,71.82,44018.0,71.86,71.99,71.75,71.82,44018.0
2023-01-20 10:45:00,71.83,71.96,71.76,71.92,76672.0,71.83,71.96,71.76,71.92,76672.0
2023-01-20 10:50:00,71.91,72.02,71.82,72.02,60786.0,71.91,72.02,71.82,72.02,60786.0
2023-01-20 10:55:00,71.98,72.11,71.91,72.07,48344.0,71.98,72.11,71.91,72.07,48344.0
2023-01-20 11:00:00,72.06,72.24,72.05,72.24,68806.0,72.06,72.24,72.05,72.24,68806.0
2023-01-20 11:05:00,72.21,72.39,72.14,72.32,87332.0,72.21,72.39,72.14,72.32,87332.0
2023-01-20 11:10:00,72.33,72.46,72.31,72.46,68068.0,72.33,72.46,72.31,72.46,68068.0
2023-01-20 11:15:00,72.44,72.5,72.39,72.5,113272.0,72.44,72.5,72.39,72.5,113272.0
2023-01-20 11:20:00,72.5,72.51,72.12,72.17,78450.0,72.5,72.51,72.12,72.17,78450.0
2023-01-20 11:25:00,72.17,72.38,72.17,72.35,51372.0,72.17,72.38,72.17,72.35,51372.0
2023-01-20 11:30:00,72.37,72.42,72.28,72.34,29990.0,72.37,72.42,72.28,72.34,29990.0
2023-01-20 11:35:00,72.33,72.38,72.17,72.26,37842.0,72.33,72.38,72.17,72.26,37842.0
2023-01-20 11:40:00,72.26,72.28,72.19,72.21,29610.0,72.26,72.28,72.19,72.21,29610.0
2023-01-20 11:45:00,72.21,72.23,72.11,72.2,43184.0,72.21,72.23,72.11,72.2,43184.0
2023-01-20 11:50:00,72.17,72.26,72.05,72.07,66686.0,72.17,72.26,72.05,72.07,66686.0
2023-01-20 11:55:00,72.06,72.27,72.0,72.22,46804.0,72.06,72.27,72.0,72.22,46804.0
2023-01-20 12:00:00,72.18,72.41,72.16,72.36,32390.0,72.18,72.41,72.16,72.36,32390.0
2023-01-20 12:05:00,72.39,72.39,72.28,72.31,42552.0,72.39,72.39,72.28,72.31,42552.0
2023-01-20 12:10:00,72.31,72.37,72.19,72.25,29118.0,72.31,72.37,72.19,72.25,29118.0
2023-01-20 12:15:00,72.21,72.42,72.12,72.39,37654.0,72.21,72.42,72.12,72.39,37654.0
2023-01-20 12:20:00,72.42,72.51,72.38,72.41,32858.0,72.42,72.51,72.38,72.41,32858.0
2023-01-20 12:25:00,72.39,72.48,72.36,72.47,39018.0,72.39,72.48,72.36,72.47,39018.0
2023-01-20 12:30:00,72.47,72.53,72.39,72.5,36140.0,72.47,72.53,72.39,72.5,36140.0
2023-01-20 12:35:00,72.5,72.56,72.45,72.46,32528.0,72.5,72.56,72.45,72.46,32528.0
2023-01-20 12:40:00,72.45,72.5,72.42,72.48,24040.0,72.45,72.5,72.42,72.48,24040.0
2023-01-20 12:45:00,72.47,72.55,72.47,72.49,62924.0,72.47,72.55,72.47,72.49,62924.0
2023-01-20 12:50:00,72.5,72.62,72.5,72.57,70482.0,72.5,72.62,72.5,72.57,70482.0
2023-01-20 12:55:00,72.56,72.58,72.32,72.32,57048.0,72.56,72.58,72.32,72.32,57048.0
2023-01-20 13:00:00,72.32,72.56,72.32,72.51,42106.0,72.32,72.56,72.32,72.51,42106.0
2023-01-20 13:05:00,72.53,72.58,72.49,72.56,27410.0,72.53,72.58,72.49,72.56,27410.0
2023-01-20 13:10:00,72.53,72.64,72.39,72.56,123160.0,72.53,72.64,72.39,72.56,123160.0
2023-01-20 13:15:00,72.58,72.6,72.33,72.33,34508.0,72.58,72.6,72.33,72.33,34508.0
2023-01-20 13:20:00,72.32,72.45,72.29,72.45,74750.0,72.32,72.45,72.29,72.45,74750.0
2023-01-20 13:25:00,72.47,72.52,72.4,72.45,34830.0,72.47,72.52,72.4,72.45,34830.0
2023-01-20 13:30:00,72.45,72.59,72.45,72.56,39412.0,72.45,72.59,72.45,72.56,39412.0
2023-01-20 13:35:00,72.57,72.63,72.56,72.6,83588.0,72.57,72.63,72.56,72.6,83588.0
2023-01-20 13:40:00,72.59,72.65,72.53,72.57,47468.0,72.59,72.65,72.53,72.57,47468.0
2023-01-20 13:45:00,72.57,72.63,72.49,72.63,54782.0,72.57,72.63,72.49,72.63,54782.0
2023-01-20 13:50:00,72.63,72.73,72.63,72.7,47454.0,72.63,72.73,72.63,72.7,47454.0
2023-01-20 13:55:00,72.7,72.92,72.7,72.85,64644.0,72.7,72.92,72.7,72.85,64644.0
2023-01-20 14:00:00,72.86,72.99,72.83,72.95,73868.0,72.86,72.99,72.83,72.95,73868.0
2023-01-20 14:05:00,72.95,72.99,72.93,72.95,61286.0,72.95,72.99,72.93,72.95,61286.0
2023-01-20 14:10:00,72.92,73.06,72.9,72.98,64166.0,72.92,73.06,72.9,72.98,64166.0
2023-01-20 14:15:00,72.98,73.07,72.98,73.0,51348.0,72.98,73.07,72.98,73.0,51348.0
2023-01-20 14:20:00,72.99,73.03,72.93,73.03,70308.0,72.99,73.03,72.93,73.03,70308.0
2023-01-20 14:25:00,73.03,73.04,72.88,72.88,64874.0,73.03,73.04,72.88,72.88,64874.0
2023-01-20 14:30:00,72.87,72.98,72.86,72.92,51350.0,72.87,72.98,72.86,72.92,51350.0
2023-01-20 14:35:00,72.92,72.95,72.79,72.89,61970.0,72.92,72.95,72.79,72.89,61970.0
2023-01-20 14:40:00,72.91,72.92,72.86,72.88,57300.0,72.91,72.92,72.86,72.88,57300.0
2023-01-20 14:45:00,72.88,72.89,72.78,72.82,57336.0,72.88,72.89,72.78,72.82,57336.0
2023-01-20 14:50:00,72.83,72.91,72.82,72.9,56136.0,72.83,72.91,72.82,72.9,56136.0
2023-01-20 14:55:00,72.9,73.07,72.88,73.03,41366.0,72.9,73.07,72.88,73.03,41366.0
2023-01-20 15:00:00,73.04,73.17,73.02,73.17,75846.0,73.04,73.17,73.02,73.17,75846.0
2023-01-20 15:05:00,73.16,73.16,73.1,73.14,74382.0,73.16,73.16,73.1,73.14,74382.0
2023-01-20 15:10:00,73.14,73.21,73.12,73.21,64662.0,73.14,73.21,73.12,73.21,64662.0
2023-01-20 15:15:00,73.2,73.25,73.1,73.1,94770.0,73.2,73.25,73.1,73.1,94770.0
2023-01-20 15:20:00,73.1,73.11,72.96,73.02,63004.0,73.1,73.11,72.96,73.02,63004.0
2023-01-20 15:25:00,73.02,73.02,72.88,72.89,78954.0,73.02,73.02,72.88,72.89,78954.0
2023-01-20 15:30:00,72.88,73.05,72.88,73.02,72824.0,72.88,73.05,72.88,73.02,72824.0
2023-01-20 15:35:00,73.01,73.03,72.92,73.02,64364.0,73.01,73.03,72.92,73.02,64364.0
2023-01-20 15:40:00,73.03,73.03,72.86,72.92,178782.0,73.03,73.03,72.86,72.92,178782.0
2023-01-20 15:45:00,72.92,73.07,72.91,72.99,151986.0,72.92,73.07,72.91,72.99,151986.0
2023-01-20 15:50:00,72.98,73.04,72.82,72.99,226484.0,72.98,73.04,72.82,72.99,226484.0
2023-01-20 15:55:00,72.99,73.09,72.99,73.05,358746.0,72.99,73.09,72.99,73.05,358746.0
2023-01-23 09:30:00,73.17,74.03,73.06,73.89,321168.0,73.17,74.03,73.06,73.89,321168.0
2023-01-23 09:35:00,73.76,73.99,73.21,73.71,163370.0,73.76,73.99,73.21,73.71,163370.0
2023-01-23 09:40:00,73.69,73.95,73.61,73.68,108656.0,73.69,73.95,73.61,73.68,108656.0
2023-01-23 09:45:00,73.71,73.83,73.52,73.61,71358.0,73.71,73.83,73.52,73.61,71358.0
2023-01-23 09:50:00,73.64,73.78,73.58,73.73,101082.0,73.64,73.78,73.58,73.73,101082.0
2023-01-23 09:55:00,73.71,73.91,73.69,73.91,107952.0,73.71,73.91,73.69,73.91,107952.0
2023-01-23 10:00:00,73.89,74.11,73.89,74.03,59806.0,73.89,74.11,73.89,74.03,59806.0
2023-01-23 10:05:00,74.0,74.06,73.86,74.06,77412.0,74.0,74.06,73.86,74.06,77412.0
2023-01-23 10:10:00,74.0,74.17,73.96,74.08,89096.0,74.0,74.17,73.96,74.08,89096.0
2023-01-23 10:15:00,74.11,74.14,73.99,74.1,56352.0,74.11,74.14,73.99,74.1,56352.0
2023-01-23 10:20:00,74.11,74.11,73.85,74.08,48172.0,74.11,74.11,73.85,74.08,48172.0
2023-01-23 10:25:00,74.11,74.33,74.07,74.29,76578.0,74.11,74.33,74.07,74.29,76578.0
2023-01-23 10:30:00,74.28,74.52,74.25,74.5,88284.0,74.28,74.52,74.25,74.5,88284.0
2023-01-23 10:35:00,74.46,74.75,74.41,74.7,85152.0,74.46,74.75,74.41,74.7,85152.0
2023-01-23 10:40:00,74.69,74.8,74.6,74.8,59326.0,74.69,74.8,74.6,74.8,59326.0
2023-01-23 10:45:00,74.81,74.85,74.67,74.79,68038.0,74.81,74.85,74.67,74.79,68038.0
2023-01-23 10:50:00,74.8,75.1,74.75,74.84,126484.0,74.8,75.1,74.75,74.84,126484.0
2023-01-23 10:55:00,74.82,75.05,74.82,74.92,115236.0,74.82,75.05,74.82,74.92,115236.0
2023-01-23 11:00:00,74.91,74.99,74.62,74.83,82420.0,74.91,74.99,74.62,74.83,82420.0
2023-01-23 11:05:00,74.81,74.89,74.64,74.74,68432.0,74.81,74.89,74.64,74.74,68432.0
2023-01-23 11:10:00,74.78,74.91,74.66,74.67,85752.0,74.78,74.91,74.66,74.67,85752.0
2023-01-23 11:15:00,74.7,74.79,74.53,74.71,55810.0,74.7,74.79,74.53,74.71,55810.0
2023-01-23 11:20:00,74.7,74.76,74.51,74.54,56290.0,74.7,74.76,74.51,74.54,56290.0
2023-01-23 11:25:00,74.55,74.56,74.35,74.36,97224.0,74.55,74.56,74.35,74.36,97224.0
2023-01-23 11:30:00,74.36,74.66,74.33,74.6,53976.0,74.36,74.66,74.33,74.6,53976.0
2023-01-23 11:35:00,74.58,74.64,74.43,74.63,49606.0,74.58,74.64,74.43,74.63,49606.0
2023-01-23 11:40:00,74.6,74.73,74.42,74.68,79764.0,74.6,74.73,74.42,74.68,79764.0
2023-01-23 11:45:00,74.71,74.77,74.6,74.62,37496.0,74.71,74.77,74.6,74.62,37496.0
2023-01-23 11:50:00,74.64,74.76,74.57,74.7,26118.0,74.64,74.76,74.57,74.7,26118.0
2023-01-23 11:55:00,74.72,74.72,74.56,74.59,37504.0,74.72,74.72,74.56,74.59,37504.0
2023-01-23 12:00:00,74.61,74.73,74.57,74.73,35062.0,74.61,74.73,74.57,74.73,35062.0
2023-01-23 12:05:00,74.75,74.78,74.38,74.46,44524.0,74.75,74.78,74.38,74.46,44524.0
2023-01-23 12:10:00,74.48,74.58,74.47,74.55,37932.0,74.48,74.58,74.47,74.55,37932.0
2023-01-23 12:15:00,74.54,74.55,74.26,74.35,35314.0,74.54,74.55,74.26,74.35,35314.0
2023-01-23 12:20:00,74.33,74.37,74.24,74.35,36266.0,74.33,74.37,74.24,74.35,36266.0
2023-01-23 12:25:00,74.36,74.36,74.25,74.32,31014.0,74.36,74.36,74.25,74.32,31014.0
2023-01-23 12:30:00,74.32,74.32,74.25,74.31,22658.0,74.32,74.32,74.25,74.31,22658.0
2023-01-23 12:35:00,74.32,74.33,74.17,74.27,44402.0,74.32,74.33,74.17,74.27,44402.0
2023-01-23 12:40:00,74.27,74.45,74.27,74.45,30332.0,74.27,74.45,74.27,74.45,30332.0
2023-01-23 12:45:00,74.42,74.52,74.37,74.5,146344.0,74.42,74.52,74.37,74.5,146344.0
2023-01-23 12:50:00,74.5,74.63,74.42,74.57,43188.0,74.5,74.63,74.42,74.57,43188.0
2023-01-23 12:55:00,74.57,74.6,74.5,74.55,37136.0,74.57,74.6,74.5,74.55,37136.0
2023-01-23 13:00:00,74.55,74.59,74.46,74.46,25844.0,74.55,74.59,74.46,74.46,25844.0
2023-01-23 13:05:00,74.44,74.47,74.41,74.46,19498.0,74.44,74.47,74.41,74.46,19498.0
2023-01-23 13:10:00,74.47,74.5,74.34,74.46,28976.0,74.47,74.5,74.34,74.46,28976.0
2023-01-23 13:15:00,74.49,74.54,74.46,74.48,35520.0,74.49,74.54,74.46,74.48,35520.0
2023-01-23 13:20:00,74.49,74.54,74.42,74.44,23914.0,74.49,74.54,74.42,74.44,23914.0
2023-01-23 13:25:00,74.43,74.47,74.33,74.44,35432.0,74.43,74.47,74.33,74.44,35432.0
2023-01-23 13:30:00,74.46,74.51,74.38,74.41,18642.0,74.46,74.51,74.38,74.41,18642.0
2023-01-23 13:35:00,74.42,74.47,74.36,74.36,19012.0,74.42,74.47,74.36,74.36,19012.0
2023-01-23 13:40:00,74.39,74.47,74.32,74.44,30894.0,74.39,74.47,74.32,74.44,30894.0
2023-01-23 13:45:00,74.44,74.52,74.38,74.51,44702.0,74.44,74.52,74.38,74.51,44702.0
2023-01-23 13:50:00,74.5,74.5,74.38,74.4,36736.0,74.5,74.5,74.38,74.4,36736.0
2023-01-23 13:55:00,74.41,74.44,74.27,74.3,37568.0,74.41,74.44,74.27,74.3,37568.0
2023-01-23 14:00:00,74.3,74.3,74.08,74.1,41222.0,74.3,74.3,74.08,74.1,41222.0
2023-01-23 14:05:00,74.1,74.15,74.08,74.08,41148.0,74.1,74.15,74.08,74.08,41148.0
2023-01-23 14:10:00,74.08,74.17,74.03,74.17,41642.0,74.08,74.17,74.03,74.17,41642.0
2023-01-23 14:15:00,74.17,74.39,74.17,74.39,46908.0,74.17,74.39,74.17,74.39,46908.0
2023-01-23 14:20:00,74.39,74.46,74.37,74.41,37576.0,74.39,74.46,74.37,74.41,37576.0
2023-01-23 14:25:00,74.41,74.42,74.32,74.34,36264.0,74.41,74.42,74.32,74.34,36264.0
2023-01-23 14:30:00,74.33,74.39,74.27,74.32,27888.0,74.33,74.39,74.27,74.32,27888.0
2023-01-23 14:35:00,74.32,74.32,74.12,74.17,35778.0,74.32,74.32,74.12,74.17,35778.0
2023-01-23 14:40:00,74.17,74.25,74.09,74.09,26968.0,74.17,74.25,74.09,74.09,26968.0
2023-01-23 14:45:00,74.06,74.11,73.93,74.06,81008.0,74.06,74.11,73.93,74.06,81008.0
2023-01-23 14:50:00,74.04,74.06,73.95,74.02,24508.0,74.04,74.06,73.95,74.02,24508.0
2023-01-23 14:55:00,74.07,74.08,73.98,74.04,37728.0,74.07,74.08,73.98,74.04,37728.0
2023-01-23 15:00:00,74.06,74.07,73.99,74.03,37176.0,74.06,74.07,73.99,74.03,37176.0
2023-01-23 15:05:00,74.04,74.19,73.96,74.14,38996.0,74.04,74.19,73.96,74.14,38996.0
2023-01-23 15:10:00,74.14,74.27,74.12,74.23,36480.0,74.14,74.27,74.12,74.23,36480.0
2023-01-23 15:15:00,74.24,74.33,74.19,74.21,48760.0,74.24,74.33,74.19,74.21,48760.0
2023-01-23 15:20:00,74.2,74.36,74.17,74.33,57918.0,74.2,74.36,74.17,74.33,57918.0
2023-01-23 15:25:00,74.32,74.34,74.21,74.27,50058.0,74.32,74.34,74.21,74.27,50058.0
2023-01-23 15:30:00,74.25,74.35,74.2,74.34,36198.0,74.25,74.35,74.2,74.34,36198.0
2023-01-23 15:35:00,74.35,74.39,74.25,74.3,84876.0,74.35,74.39,74.25,74.3,84876.0
2023-01-23 15:40:00,74.3,74.42,74.27,74.42,101868.0,74.3,74.42,74.27,74.42,101868.0
2023-01-23 15:45:00,74.42,74.49,74.39,74.39,112382.0,74.42,74.49,74.39,74.39,112382.0
2023-01-23 15:50:00,74.41,74.68,74.41,74.61,187816.0,74.41,74.68,74.41,74.61,187816.0
2023-01-23 15:55:00,74.61,74.79,74.56,74.65,523648.0,74.61,74.79,74.56,74.65,523648.0
2023-01-24 09:30:00,75.41,75.9,74.94,75.42,202474.0,75.41,75.9,74.94,75.42,202474.0
2023-01-24 09:35:00,75.42,75.64,74.82,74.85,122116.0,75.42,75.64,74.82,74.85,122116.0
2023-01-24 09:40:00,74.86,75.35,74.85,75.04,163406.0,74.86,75.35,74.85,75.04,163406.0
2023-01-24 09:45:00,75.01,75.68,74.98,75.51,196296.0,75.01,75.68,74.98,75.51,196296.0
2023-01-24 09:50:00,75.47,75.63,75.3,75.44,125660.0,75.47,75.63,75.3,75.44,125660.0
2023-01-24 09:55:00,75.44,75.47,75.08,75.11,43446.0,75.44,75.47,75.08,75.11,43446.0
2023-01-24 10:00:00,75.06,75.11,74.85,74.98,65978.0,75.06,75.11,74.85,74.98,65978.0
2023-01-24 10:05:00,74.93,75.17,74.7,75.12,97736.0,74.93,75.17,74.7,75.12,97736.0
2023-01-24 10:10:00,75.1,75.29,75.04,75.29,48950.0,75.1,75.29,75.04,75.29,48950.0
2023-01-24 10:15:00,75.3,75.5,75.15,75.2,56868.0,75.3,75.5,75.15,75.2,56868.0
2023-01-24 10:20:00,75.19,75.39,74.95,75.05,68162.0,75.19,75.39,74.95,75.05,68162.0
2023-01-24 10:25:00,75.03,75.2,74.99,75.14,61568.0,75.03,75.2,74.99,75.14,61568.0
2023-01-24 10:30:00,75.11,75.17,74.98,75.14,20692.0,75.11,75.17,74.98,75.14,20692.0
2023-01-24 10:35:00,75.14,75.21,74.93,75.11,46278.0,75.14,75.21,74.93,75.11,46278.0
2023-01-24 10:40:00,75.06,75.39,75.01,75.39,59234.0,75.06,75.39,75.01,75.39,59234.0
2023-01-24 10:45:00,75.38,75.49,75.27,75.41,51458.0,75.38,75.49,75.27,75.41,51458.0
2023-01-24 10:50:00,75.4,75.77,75.4,75.77,53802.0,75.4,75.77,75.4,75.77,53802.0
2023-01-24 10:55:00,75.77,75.79,75.54,75.58,73826.0,75.77,75.79,75.54,75.58,73826.0
2023-01-24 11:00:00,75.6,75.63,75.38,75.55,88214.0,75.6,75.63,75.38,75.55,88214.0
2023-01-24 11:05:00,75.55,75.69,75.49,75.64,28980.0,75.55,75.69,75.49,75.64,28980.0
2023-01-24 11:10:00,75.71,75.77,75.51,75.57,35632.0,75.71,75.77,75.51,75.57,35632.0
2023-01-24 11:15:00,75.59,75.7,75.49,75.67,29480.0,75.59,75.7,75.49,75.67,29480.0
2023-01-24 11:20:00,75.67,75.92,75.64,75.88,25894.0,75.67,75.92,75.64,75.88,25894.0
2023-01-24 11:25:00,75.86,75.91,75.69,75.86,91742.0,75.86,75.91,75.69,75.86,91742.0
2023-01-24 11:30:00,75.88,75.94,75.67,75.7,28342.0,75.88,75.94,75.67,75.7,28342.0
2023-01-24 11:35:00,75.71,75.83,75.67,75.78,39456.0,75.71,75.83,75.67,75.78,39456.0
2023-01-24 11:40:00,75.78,75.86,75.6,75.65,196674.0,75.78,75.86,75.6,75.65,196674.0
2023-01-24 11:45:00,75.64,75.67,75.42,75.48,27170.0,75.64,75.67,75.42,75.48,27170.0
2023-01-24 11:50:00,75.48,75.6,75.48,75.54,36426.0,75.48,75.6,75.48,75.54,36426.0
2023-01-24 11:55:00,75.51,75.55,75.38,75.45,46200.0,75.51,75.55,75.38,75.45,46200.0
2023-01-24 12:00:00,75.43,75.45,75.2,75.41,28032.0,75.43,75.45,75.2,75.41,28032.0
2023-01-24 12:05:00,75.41,75.58,75.38,75.44,307804.0,75.41,75.58,75.38,75.44,307804.0
2023-01-24 12:10:00,75.39,75.67,75.39,75.66,58778.0,75.39,75.67,75.39,75.66,58778.0
2023-01-24 12:15:00,75.64,75.79,75.58,75.67,48458.0,75.64,75.79,75.58,75.67,48458.0
2023-01-24 12:20:00,75.66,75.8,75.66,75.73,62212.0,75.66,75.8,75.66,75.73,62212.0
2023-01-24 12:25:00,75.74,75.75,75.56,75.61,39760.0,75.74,75.75,75.56,75.61,39760.0
2023-01-24 12:30:00,75.6,75.7,75.52,75.6,37306.0,75.6,75.7,75.52,75.6,37306.0
2023-01-24 12:35:00,75.58,75.78,75.56,75.67,267494.0,75.58,75.78,75.56,75.67,267494.0
2023-01-24 12:40:00,75.67,75.75,75.58,75.67,79814.0,75.67,75.75,75.58,75.67,79814.0
2023-01-24 12:45:00,75.64,75.72,75.63,75.67,56780.0,75.64,75.72,75.63,75.67,56780.0
2023-01-24 12:50:00,75.67,75.93,75.66,75.92,66662.0,75.67,75.93,75.66,75.92,66662.0
2023-01-24 12:55:00,75.93,75.97,75.88,75.97,40132.0,75.93,75.97,75.88,75.97,40132.0
2023-01-24 13:00:00,75.98,76.06,75.77,75.79,66724.0,75.98,76.06,75.77,75.79,66724.0
2023-01-24 13:05:00,75.84,75.93,75.72,75.9,32024.0,75.84,75.93,75.72,75.9,32024.0
2023-01-24 13:10:00,75.9,75.94,75.77,75.86,53928.0,75.9,75.94,75.77,75.86,53928.0
2023-01-24 13:15:00,75.86,75.91,75.81,75.89,44912.0,75.86,75.91,75.81,75.89,44912.0
2023-01-24 13:20:00,75.89,75.92,75.76,75.89,439758.0,75.89,75.92,75.76,75.89,439758.0
2023-01-24 13:25:00,75.89,75.9,75.81,75.85,69918.0,75.89,75.9,75.81,75.85,69918.0
2023-01-24 13:30:00,75.83,75.89,75.8,75.85,53160.0,75.83,75.89,75.8,75.85,53160.0
2023-01-24 13:35:00,75.83,75.93,75.81,75.92,54542.0,75.83,75.93,75.81,75.92,54542.0
2023-01-24 13:40:00,75.92,76.01,75.91,75.94,12234.0,75.92,76.01,75.91,75.94,12234.0
2023-01-24 13:45:00,75.94,76.05,75.94,76.05,24950.0,75.94,76.05,75.94,76.05,24950.0
2023-01-24 13:50:00,76.05,76.08,75.92,76.01,28328.0,76.05,76.08,75.92,76.01,28328.0
2023-01-24 13:55:00,76.01,76.08,76.0,76.03,20370.0,76.01,76.08,76.0,76.03,20370.0
2023-01-24 14:00:00,76.03,76.03,75.92,75.97,33302.0,76.03,76.03,75.92,75.97,33302.0
2023-01-24 14:05:00,75.97,76.02,75.96,75.99,23638.0,75.97,76.02,75.96,75.99,23638.0
2023-01-24 14:10:00,75.98,76.03,75.92,75.98,50776.0,75.98,76.03,75.92,75.98,50776.0
2023-01-24 14:15:00,75.98,76.04,75.97,75.98,42772.0,75.98,76.04,75.97,75.98,42772.0
2023-01-24 14:20:00,75.97,76.01,75.83,75.83,21348.0,75.97,76.01,75.83,75.83,21348.0
2023-01-24 14:25:00,75.83,75.86,75.69,75.69,31394.0,75.83,75.86,75.69,75.69,31394.0
2023-01-24 14:30:00,75.7,75.82,75.68,75.77,23460.0,75.7,75.82,75.68,75.77,23460.0
2023-01-24 14:35:00,75.79,75.92,75.78,75.91,61106.0,75.79,75.92,75.78,75.91,61106.0
2023-01-24 14:40:00,75.89,75.93,75.8,75.91,31318.0,75.89,75.93,75.8,75.91,31318.0
2023-01-24 14:45:00,75.88,75.94,75.82,75.82,37658.0,75.88,75.94,75.82,75.82,37658.0
2023-01-24 14:50:00,75.82,75.84,75.75,75.77,37786.0,75.82,75.84,75.75,75.77,37786.0
2023-01-24 14:55:00,75.78,75.92,75.76,75.92,38798.0,75.78,75.92,75.76,75.92,38798.0
2023-01-24 15:00:00,75.91,75.98,75.85,75.97,54594.0,75.91,75.98,75.85,75.97,54594.0
2023-01-24 15:05:00,75.97,75.99,75.89,75.91,41304.0,75.97,75.99,75.89,75.91,41304.0
2023-01-24 15:10:00,75.91,75.98,75.88,75.89,59160.0,75.91,75.98,75.88,75.89,59160.0
2023-01-24 15:15:00,75.89,75.92,75.8,75.9,135160.0,75.89,75.92,75.8,75.9,135160.0
2023-01-24 15:20:00,75.9,75.92,75.84,75.86,31826.0,75.9,75.92,75.84,75.86,31826.0
2023-01-24 15:25:00,75.88,75.94,75.82,75.87,64502.0,75.88,75.94,75.82,75.87,64502.0
2023-01-24 15:30:00,75.86,75.89,75.45,75.48,68814.0,75.86,75.89,75.45,75.48,68814.0
2023-01-24 15:35:00,75.48,75.6,75.44,75.6,121968.0,75.48,75.6,75.44,75.6,121968.0
2023-01-24 15:40:00,75.6,75.63,75.4,75.46,98470.0,75.6,75.63,75.4,75.46,98470.0
2023-01-24 15:45:00,75.46,75.52,75.34,75.5,81696.0,75.46,75.52,75.34,75.5,81696.0
2023-01-24 15:50:00,75.5,75.54,75.42,75.5,151236.0,75.5,75.54,75.42,75.5,151236.0
2023-01-24 15:55:00,75.51,75.64,75.49,75.57,288208.0,75.51,75.64,75.49,75.57,288208.0
2023-01-25 09:30:00,74.0,74.71,73.85,74.2,450380.0,74.0,74.71,73.85,74.2,450380.0
2023-01-25 09:35:00,74.3,74.8,74.29,74.61,143014.0,74.3,74.8,74.29,74.61,143014.0
2023-01-25 09:40:00,74.55,74.98,74.36,74.39,408902.0,74.55,74.98,74.36,74.39,408902.0
2023-01-25 09:45:00,74.38,74.83,74.33,74.61,181720.0,74.38,74.83,74.33,74.61,181720.0
2023-01-25 09:50:00,74.64,74.75,74.03,74.03,248498.0,74.64,74.75,74.03,74.03,248498.0
2023-01-25 09:55:00,74.08,74.35,73.91,74.02,174400.0,74.08,74.35,73.91,74.02,174400.0
2023-01-25 10:00:00,74.04,74.17,73.71,73.88,114562.0,74.04,74.17,73.71,73.88,114562.0
2023-01-25 10:05:00,73.86,73.94,73.71,73.77,80404.0,73.86,73.94,73.71,73.77,80404.0
2023-01-25 10:10:00,73.77,73.83,73.64,73.64,104860.0,73.77,73.83,73.64,73.64,104860.0
2023-01-25 10:15:00,73.64,73.83,73.53,73.8,107860.0,73.64,73.83,73.53,73.8,107860.0
2023-01-25 10:20:00,73.8,73.89,73.63,73.66,109858.0,73.8,73.89,73.63,73.66,109858.0
2023-01-25 10:25:00,73.66,73.78,73.48,73.63,140912.0,73.66,73.78,73.48,73.63,140912.0
2023-01-25 10:30:00,73.65,73.97,73.65,73.72,102144.0,73.65,73.97,73.65,73.72,102144.0
2023-01-25 10:35:00,73.74,73.79,73.58,73.58,105160.0,73.74,73.79,73.58,73.58,105160.0
2023-01-25 10:40:00,73.58,73.72,73.54,73.69,46860.0,73.58,73.72,73.54,73.69,46860.0
2023-01-25 10:45:00,73.67,73.83,73.65,73.77,51306.0,73.67,73.83,73.65,73.77,51306.0
2023-01-25 10:50:00,73.77,74.1,73.69,74.07,64760.0,73.77,74.1,73.69,74.07,64760.0
2023-01-25 10:55:00,74.06,74.24,73.98,74.16,280004.0,74.06,74.24,73.98,74.16,280004.0
2023-01-25 11:00:00,74.14,74.14,73.85,73.94,215168.0,74.14,74.14,73.85,73.94,215168.0
2023-01-25 11:05:00,73.95,74.08,73.77,73.83,56774.0,73.95,74.08,73.77,73.83,56774.0
2023-01-25 11:10:00,73.86,74.22,73.86,74.16,75714.0,73.86,74.22,73.86,74.16,75714.0
2023-01-25 11:15:00,74.15,74.22,73.96,74.2,62302.0,74.15,74.22,73.96,74.2,62302.0
2023-01-25 11:20:00,74.17,74.36,74.02,74.06,84566.0,74.17,74.36,74.02,74.06,84566.0
2023-01-25 11:25:00,74.07,74.16,74.0,74.11,24878.0,74.07,74.16,74.0,74.11,24878.0
2023-01-25 11:30:00,74.13,74.17,73.97,74.03,60714.0,74.13,74.17,73.97,74.03,60714.0
2023-01-25 11:35:00,74.04,74.12,73.89,74.05,25244.0,74.04,74.12,73.89,74.05,25244.0
2023-01-25 11:40:00,74.04,74.13,74.01,74.1,35964.0,74.04,74.13,74.01,74.1,35964.0
2023-01-25 11:45:00,74.11,74.39,74.09,74.3,189630.0,74.11,74.39,74.09,74.3,189630.0
2023-01-25 11:50:00,74.33,74.66,74.24,74.66,105130.0,74.33,74.66,74.24,74.66,105130.0
2023-01-25 11:55:00,74.68,74.76,74.61,74.62,49176.0,74.68,74.76,74.61,74.62,49176.0
2023-01-25 12:00:00,74.66,74.88,74.66,74.84,41580.0,74.66,74.88,74.66,74.84,41580.0
2023-01-25 12:05:00,74.85,74.88,74.7,74.72,125916.0,74.85,74.88,74.7,74.72,125916.0
2023-01-25 12:10:00,74.69,74.74,74.6,74.67,37506.0,74.69,74.74,74.6,74.67,37506.0
2023-01-25 12:15:00,74.67,74.71,74.46,74.46,36092.0,74.67,74.71,74.46,74.46,36092.0
2023-01-25 12:20:00,74.46,74.46,74.23,74.42,2438836.0,74.46,74.46,74.23,74.42,2438836.0
2023-01-25 12:25:00,74.42,74.45,74.17,74.17,454304.0,74.42,74.45,74.17,74.17,454304.0
2023-01-25 12:30:00,74.19,74.33,74.16,74.22,17390.0,74.19,74.33,74.16,74.22,17390.0
2023-01-25 12:35:00,74.21,74.58,74.15,74.5,41976.0,74.21,74.58,74.15,74.5,41976.0
2023-01-25 12:40:00,74.49,74.67,74.49,74.67,30062.0,74.49,74.67,74.49,74.67,30062.0
2023-01-25 12:45:00,74.67,74.7,74.6,74.67,35646.0,74.67,74.7,74.6,74.67,35646.0
2023-01-25 12:50:00,74.64,74.82,74.63,74.67,29344.0,74.64,74.82,74.63,74.67,29344.0
2023-01-25 12:55:00,74.67,74.77,74.67,74.68,21694.0,74.67,74.77,74.67,74.68,21694.0
2023-01-25 13:00:00,74.69,74.79,74.62,74.64,22038.0,74.69,74.79,74.62,74.64,22038.0
2023-01-25 13:05:00,74.66,74.82,74.64,74.75,19844.0,74.66,74.82,74.64,74.75,19844.0
2023-01-25 13:10:00,74.77,74.88,74.76,74.81,12520.0,74.77,74.88,74.76,74.81,12520.0
2023-01-25 13:15:00,74.8,74.91,74.72,74.89,443830.0,74.8,74.91,74.72,74.89,443830.0
2023-01-25 13:20:00,74.9,75.06,74.9,74.95,63390.0,74.9,75.06,74.9,74.95,63390.0
2023-01-25 13:25:00,74.93,75.06,74.82,75.03,68050.0,74.93,75.06,74.82,75.03,68050.0
2023-01-25 13:30:00,75.06,75.08,74.97,75.02,63342.0,75.06,75.08,74.97,75.02,63342.0
2023-01-25 13:35:00,75.01,75.06,74.99,75.06,31226.0,75.01,75.06,74.99,75.06,31226.0
2023-01-25 13:40:00,75.06,75.1,75.01,75.06,19890.0,75.06,75.1,75.01,75.06,19890.0
2023-01-25 13:45:00,75.05,75.16,75.05,75.11,39250.0,75.05,75.16,75.05,75.11,39250.0
2023-01-25 13:50:00,75.1,75.16,75.03,75.04,27268.0,75.1,75.16,75.03,75.04,27268.0
2023-01-25 13:55:00,75.04,75.04,74.91,74.95,14194.0,75.04,75.04,74.91,74.95,14194.0
2023-01-25 14:00:00,74.96,75.07,74.86,75.01,22120.0,74.96,75.07,74.86,75.01,22120.0
2023-01-25 14:05:00,74.99,75.01,74.95,75.0,12688.0,74.99,75.01,74.95,75.0,12688.0
2023-01-25 14:10:00,74.99,75.16,74.97,75.13,15910.0,74.99,75.16,74.97,75.13,15910.0
2023-01-25 14:15:00,75.16,75.42,75.16,75.4,27136.0,75.16,75.42,75.16,75.4,27136.0
2023-01-25 14:20:00,75.35,75.36,75.21,75.28,24906.0,75.35,75.36,75.21,75.28,24906.0
2023-01-25 14:25:00,75.27,75.31,75.14,75.21,27490.0,75.27,75.31,75.14,75.21,27490.0
2023-01-25 14:30:00,75.21,75.22,75.0,75.0,29546.0,75.21,75.22,75.0,75.0,29546.0
2023-01-25 14:35:00,75.0,75.11,75.0,75.11,22078.0,75.0,75.11,75.0,75.11,22078.0
2023-01-25 14:40:00,75.11,75.22,75.11,75.22,50554.0,75.11,75.22,75.11,75.22,50554.0
2023-01-25 14:45:00,75.23,75.3,75.18,75.28,25082.0,75.23,75.3,75.18,75.28,25082.0
2023-01-25 14:50:00,75.28,75.43,75.27,75.42,49176.0,75.28,75.43,75.27,75.42,49176.0
2023-01-25 14:55:00,75.42,75.58,75.41,75.52,81746.0,75.42,75.58,75.41,75.52,81746.0
2023-01-25 15:00:00,75.52,76.0,75.52,75.97,206790.0,75.52,76.0,75.52,75.97,206790.0
2023-01-25 15:05:00,75.97,76.1,75.92,76.0,149706.0,75.97,76.1,75.92,76.0,149706.0
2023-01-25 15:10:00,76.0,76.07,75.96,76.0,113588.0,76.0,76.07,75.96,76.0,113588.0
2023-01-25 15:15:00,76.01,76.04,75.85,76.01,204196.0,76.01,76.04,75.85,76.01,204196.0
2023-01-25 15:20:00,76.01,76.04,75.89,75.92,227406.0,76.01,76.04,75.89,75.92,227406.0
2023-01-25 15:25:00,75.89,75.98,75.75,75.94,53830.0,75.89,75.98,75.75,75.94,53830.0
2023-01-25 15:30:00,75.92,75.99,75.88,75.94,43100.0,75.92,75.99,75.88,75.94,43100.0
2023-01-25 15:35:00,75.93,75.94,75.74,75.76,53538.0,75.93,75.94,75.74,75.76,53538.0
2023-01-25 15:40:00,75.77,75.86,75.69,75.69,82876.0,75.77,75.86,75.69,75.69,82876.0
2023-01-25 15:45:00,75.69,75.83,75.64,75.79,87192.0,75.69,75.83,75.64,75.79,87192.0
2023-01-25 15:50:00,75.79,75.86,75.67,75.76,148500.0,75.79,75.86,75.67,75.76,148500.0
2023-01-25 15:55:00,75.78,75.95,75.78,75.89,209480.0,75.78,75.95,75.78,75.89,209480.0
2023-01-26 09:30:00,77.39,78.25,77.38,78.17,316044.0,77.39,78.25,77.38,78.17,316044.0
2023-01-26 09:35:00,78.17,78.61,78.1,78.41,231886.0,78.17,78.61,78.1,78.41,231886.0
2023-01-26 09:40:00,78.41,78.54,78.13,78.24,325288.0,78.41,78.54,78.13,78.24,325288.0
2023-01-26 09:45:00,78.26,78.56,78.07,78.36,376080.0,78.26,78.56,78.07,78.36,376080.0
2023-01-26 09:50:00,78.35,78.52,77.83,77.83,132316.0,78.35,78.52,77.83,77.83,132316.0
2023-01-26 09:55:00,77.91,78.03,77.72,77.98,67760.0,77.91,78.03,77.72,77.98,67760.0
2023-01-26 10:00:00,77.97,78.05,77.76,77.96,85256.0,77.97,78.05,77.76,77.96,85256.0
2023-01-26 10:05:00,77.99,77.99,77.66,77.88,43752.0,77.99,77.99,77.66,77.88,43752.0
2023-01-26 10:10:00,77.91,78.33,77.87,78.3,55572.0,77.91,78.33,77.87,78.3,55572.0
2023-01-26 10:15:00,78.32,78.85,78.29,78.81,146480.0,78.32,78.85,78.29,78.81,146480.0
2023-01-26 10:20:00,78.83,78.89,78.68,78.7,109260.0,78.83,78.89,78.68,78.7,109260.0
2023-01-26 10:25:00,78.73,78.76,78.58,78.7,104156.0,78.73,78.76,78.58,78.7,104156.0
2023-01-26 10:30:00,78.69,78.7,78.43,78.69,117406.0,78.69,78.7,78.43,78.69,117406.0
2023-01-26 10:35:00,78.69,78.69,78.06,78.15,76774.0,78.69,78.69,78.06,78.15,76774.0
2023-01-26 10:40:00,78.15,78.33,78.08,78.25,88012.0,78.15,78.33,78.08,78.25,88012.0
2023-01-26 10:45:00,78.23,78.42,78.09,78.33,106324.0,78.23,78.42,78.09,78.33,106324.0
2023-01-26 10:50:00,78.33,78.39,77.7,77.75,166640.0,78.33,78.39,77.7,77.75,166640.0
2023-01-26 10:55:00,77.75,77.96,77.5,77.73,160802.0,77.75,77.96,77.5,77.73,160802.0
2023-01-26 11:00:00,77.69,77.88,77.55,77.71,45986.0,77.69,77.88,77.55,77.71,45986.0
2023-01-26 11:05:00,77.73,77.76,77.03,77.04,120364.0,77.73,77.76,77.03,77.04,120364.0
2023-01-26 11:10:00,77.05,77.22,76.83,77.22,128586.0,77.05,77.22,76.83,77.22,128586.0
2023-01-26 11:15:00,77.22,77.52,77.15,77.42,68618.0,77.22,77.52,77.15,77.42,68618.0
2023-01-26 11:20:00,77.45,77.45,77.19,77.19,74210.0,77.45,77.45,77.19,77.19,74210.0
2023-01-26 11:25:00,77.22,77.64,77.22,77.6,72808.0,77.22,77.64,77.22,77.6,72808.0
2023-01-26 11:30:00,77.63,77.68,77.51,77.67,32700.0,77.63,77.68,77.51,77.67,32700.0
2023-01-26 11:35:00,77.73,77.89,77.7,77.8,78680.0,77.73,77.89,77.7,77.8,78680.0
2023-01-26 11:40:00,77.8,78.09,77.79,77.99,85010.0,77.8,78.09,77.79,77.99,85010.0
2023-01-26 11:45:00,77.99,78.05,77.94,78.05,42804.0,77.99,78.05,77.94,78.05,42804.0
2023-01-26 11:50:00,78.04,78.1,77.9,77.95,324282.0,78.04,78.1,77.9,77.95,324282.0
2023-01-26 11:55:00,77.92,78.14,77.8,78.08,39978.0,77.92,78.14,77.8,78.08,39978.0
2023-01-26 12:00:00,78.08,78.36,78.08,78.23,27940.0,78.08,78.36,78.08,78.23,27940.0
2023-01-26 12:05:00,78.21,78.36,78.21,78.36,28154.0,78.21,78.36,78.21,78.36,28154.0
2023-01-26 12:10:00,78.38,78.46,78.33,78.33,66956.0,78.38,78.46,78.33,78.33,66956.0
2023-01-26 12:15:00,78.37,78.41,78.17,78.36,36058.0,78.37,78.41,78.17,78.36,36058.0
2023-01-26 12:20:00,78.34,78.48,78.27,78.48,61388.0,78.34,78.48,78.27,78.48,61388.0
2023-01-26 12:25:00,78.5,78.58,78.44,78.56,43434.0,78.5,78.58,78.44,78.56,43434.0
2023-01-26 12:30:00,78.56,78.64,78.54,78.6,46992.0,78.56,78.64,78.54,78.6,46992.0
2023-01-26 12:35:00,78.6,78.79,78.58,78.7,69052.0,78.6,78.79,78.58,78.7,69052.0
2023-01-26 12:40:00,78.69,78.8,78.63,78.74,149680.0,78.69,78.8,78.63,78.74,149680.0
2023-01-26 12:45:00,78.75,78.88,78.51,78.78,114704.0,78.75,78.88,78.51,78.78,114704.0
2023-01-26 12:50:00,78.77,79.03,78.7,78.97,796140.0,78.77,79.03,78.7,78.97,796140.0
2023-01-26 12:55:00,78.97,79.04,78.83,78.94,48216.0,78.97,79.04,78.83,78.94,48216.0
2023-01-26 13:00:00,78.94,79.07,78.84,79.05,105230.0,78.94,79.07,78.84,79.05,105230.0
2023-01-26 13:05:00,79.04,79.04,78.58,78.61,61274.0,79.04,79.04,78.58,78.61,61274.0
2023-01-26 13:10:00,78.6,78.83,78.6,78.8,74204.0,78.6,78.83,78.6,78.8,74204.0
2023-01-26 13:15:00,78.8,78.89,78.75,78.88,40286.0,78.8,78.89,78.75,78.88,40286.0
2023-01-26 13:20:00,78.89,79.11,78.88,79.07,89488.0,78.89,79.11,78.88,79.07,89488.0
2023-01-26 13:25:00,79.14,79.25,79.04,79.05,89642.0,79.14,79.25,79.04,79.05,89642.0
2023-01-26 13:30:00,79.07,79.11,78.89,79.02,53682.0,79.07,79.11,78.89,79.02,53682.0
2023-01-26 13:35:00,79.01,79.08,78.96,79.07,26150.0,79.01,79.08,78.96,79.07,26150.0
2023-01-26 13:40:00,79.07,79.07,78.92,78.99,61574.0,79.07,79.07,78.92,78.99,61574.0
2023-01-26 13:45:00,79.0,79.06,78.99,79.03,31974.0,79.0,79.06,78.99,79.03,31974.0
2023-01-26 13:50:00,79.03,79.3,79.02,79.22,147464.0,79.03,79.3,79.02,79.22,147464.0
2023-01-26 13:55:00,79.22,79.34,79.06,79.1,74300.0,79.22,79.34,79.06,79.1,74300.0
2023-01-26 14:00:00,79.1,79.19,78.98,79.17,37970.0,79.1,79.19,78.98,79.17,37970.0
2023-01-26 14:05:00,79.17,79.35,79.17,79.33,37728.0,79.17,79.35,79.17,79.33,37728.0
2023-01-26 14:10:00,79.31,79.33,79.19,79.3,28492.0,79.31,79.33,79.19,79.3,28492.0
2023-01-26 14:15:00,79.3,79.35,79.21,79.31,36206.0,79.3,79.35,79.21,79.31,36206.0
2023-01-26 14:20:00,79.31,79.52,79.28,79.5,126416.0,79.31,79.52,79.28,79.5,126416.0
2023-01-26 14:25:00,79.5,79.53,79.33,79.5,64864.0,79.5,79.53,79.33,79.5,64864.0
2023-01-26 14:30:00,79.48,79.64,79.47,79.53,104928.0,79.48,79.64,79.47,79.53,104928.0
2023-01-26 14:35:00,79.53,79.61,79.47,79.51,63714.0,79.53,79.61,79.47,79.51,63714.0
2023-01-26 14:40:00,79.52,79.57,79.48,79.52,38378.0,79.52,79.57,79.48,79.52,38378.0
2023-01-26 14:45:00,79.52,79.57,79.49,79.52,52878.0,79.52,79.57,79.49,79.52,52878.0
2023-01-26 14:50:00,79.5,79.53,79.38,79.52,48842.0,79.5,79.53,79.38,79.52,48842.0
2023-01-26 14:55:00,79.54,79.55,79.48,79.53,43768.0,79.54,79.55,79.48,79.53,43768.0
2023-01-26 15:00:00,79.52,79.52,79.26,79.32,67778.0,79.52,79.52,79.26,79.32,67778.0
2023-01-26 15:05:00,79.33,79.36,79.17,79.3,71556.0,79.33,79.36,79.17,79.3,71556.0
2023-01-26 15:10:00,79.3,79.44,79.26,79.42,66812.0,79.3,79.44,79.26,79.42,66812.0
2023-01-26 15:15:00,79.42,79.57,79.37,79.55,49460.0,79.42,79.57,79.37,79.55,49460.0
2023-01-26 15:20:00,79.55,79.61,79.5,79.6,73118.0,79.55,79.61,79.5,79.6,73118.0
2023-01-26 15:25:00,79.61,79.75,79.58,79.73,44254.0,79.61,79.75,79.58,79.73,44254.0
2023-01-26 15:30:00,79.73,79.98,79.67,79.97,306434.0,79.73,79.98,79.67,79.97,306434.0
2023-01-26 15:35:00,79.97,79.99,79.78,79.85,150578.0,79.97,79.99,79.78,79.85,150578.0
2023-01-26 15:40:00,79.82,79.82,79.42,79.42,153728.0,79.82,79.82,79.42,79.42,153728.0
2023-01-26 15:45:00,79.42,79.42,79.2,79.28,154534.0,79.42,79.42,79.2,79.28,154534.0
2023-01-26 15:50:00,79.28,79.39,79.14,79.28,310198.0,79.28,79.39,79.14,79.28,310198.0
2023-01-26 15:55:00,79.29,79.64,79.29,79.57,498664.0,79.29,79.64,79.29,79.57,498664.0
2023-01-27 09:30:00,78.89,79.52,78.8,79.43,139814.0,78.89,79.52,78.8,79.43,139814.0
2023-01-27 09:35:00,79.42,79.68,79.23,79.52,145234.0,79.42,79.68,79.23,79.52,145234.0
2023-01-27 09:40:00,79.56,79.67,79.34,79.35,141534.0,79.56,79.67,79.34,79.35,141534.0
2023-01-27 09:45:00,79.39,79.68,79.3,79.54,114872.0,79.39,79.68,79.3,79.54,114872.0
2023-01-27 09:50:00,79.55,79.92,79.49,79.72,115466.0,79.55,79.92,79.49,79.72,115466.0
2023-01-27 09:55:00,79.76,80.14,79.64,80.11,76752.0,79.76,80.14,79.64,80.11,76752.0
2023-01-27 10:00:00,80.14,80.5,79.92,80.47,64922.0,80.14,80.5,79.92,80.47,64922.0
2023-01-27 10:05:00,80.44,80.61,80.35,80.41,65624.0,80.44,80.61,80.35,80.41,65624.0
2023-01-27 10:10:00,80.41,80.54,80.14,80.17,77808.0,80.41,80.54,80.14,80.17,77808.0
2023-01-27 10:15:00,80.2,80.35,80.08,80.16,101740.0,80.2,80.35,80.08,80.16,101740.0
2023-01-27 10:20:00,80.14,80.17,79.88,80.02,67746.0,80.14,80.17,79.88,80.02,67746.0
2023-01-27 10:25:00,79.99,80.0,79.78,79.93,54282.0,79.99,80.0,79.78,79.93,54282.0
2023-01-27 10:30:00,79.91,80.03,79.58,79.66,51508.0,79.91,80.03,79.58,79.66,51508.0
2023-01-27 10:35:00,79.66,79.88,79.66,79.69,27676.0,79.66,79.88,79.66,79.69,27676.0
2023-01-27 10:40:00,79.67,79.8,79.54,79.58,73138.0,79.67,79.8,79.54,79.58,73138.0
2023-01-27 10:45:00,79.61,79.62,79.2,79.51,175402.0,79.61,79.62,79.2,79.51,175402.0
2023-01-27 10:50:00,79.52,79.54,79.25,79.39,49170.0,79.52,79.54,79.25,79.39,49170.0
2023-01-27 10:55:00,79.38,79.56,79.26,79.5,35122.0,79.38,79.56,79.26,79.5,35122.0
2023-01-27 11:00:00,79.47,79.52,79.33,79.42,36698.0,79.47,79.52,79.33,79.42,36698.0
2023-01-27 11:05:00,79.38,79.57,79.33,79.55,264328.0,79.38,79.57,79.33,79.55,264328.0
2023-01-27 11:10:00,79.55,79.56,79.19,79.2,25134.0,79.55,79.56,79.19,79.2,25134.0
2023-01-27 11:15:00,79.2,79.25,79.12,79.17,35808.0,79.2,79.25,79.12,79.17,35808.0
2023-01-27 11:20:00,79.17,79.47,79.17,79.42,33426.0,79.17,79.47,79.17,79.42,33426.0
2023-01-27 11:25:00,79.44,79.56,79.38,79.54,40054.0,79.44,79.56,79.38,79.54,40054.0
2023-01-27 11:30:00,79.52,79.75,79.48,79.74,24448.0,79.52,79.75,79.48,79.74,24448.0
2023-01-27 11:35:00,79.75,79.8,79.63,79.8,46086.0,79.75,79.8,79.63,79.8,46086.0
2023-01-27 11:40:00,79.82,79.96,79.79,79.86,37920.0,79.82,79.96,79.79,79.86,37920.0
2023-01-27 11:45:00,79.85,79.94,79.8,79.81,40860.0,79.85,79.94,79.8,79.81,40860.0
2023-01-27 11:50:00,79.79,79.94,79.78,79.92,33282.0,79.79,79.94,79.78,79.92,33282.0
2023-01-27 11:55:00,79.94,79.94,79.71,79.72,24398.0,79.94,79.94,79.71,79.72,24398.0
2023-01-27 12:00:00,79.74,79.8,79.46,79.49,24800.0,79.74,79.8,79.46,79.49,24800.0
2023-01-27 12:05:00,79.5,79.77,79.48,79.72,50478.0,79.5,79.77,79.48,79.72,50478.0
2023-01-27 12:10:00,79.77,79.79,79.72,79.74,21344.0,79.77,79.79,79.72,79.74,21344.0
2023-01-27 12:15:00,79.75,79.8,79.62,79.64,33658.0,79.75,79.8,79.62,79.64,33658.0
2023-01-27 12:20:00,79.62,79.67,79.61,79.63,44812.0,79.62,79.67,79.61,79.63,44812.0
2023-01-27 12:25:00,79.64,79.74,79.61,79.64,35316.0,79.64,79.74,79.61,79.64,35316.0
2023-01-27 12:30:00,79.64,79.72,79.63,79.7,26926.0,79.64,79.72,79.63,79.7,26926.0
2023-01-27 12:35:00,79.73,79.82,79.67,79.81,22764.0,79.73,79.82,79.67,79.81,22764.0
2023-01-27 12:40:00,79.81,79.85,79.65,79.65,29508.0,79.81,79.85,79.65,79.65,29508.0
2023-01-27 12:45:00,79.63,79.73,79.61,79.73,19864.0,79.63,79.73,79.61,79.73,19864.0
2023-01-27 12:50:00,79.73,79.82,79.69,79.82,26848.0,79.73,79.82,79.69,79.82,26848.0
2023-01-27 12:55:00,79.77,79.92,79.7,79.92,43000.0,79.77,79.92,79.7,79.92,43000.0
2023-01-27 13:00:00,79.92,80.08,79.83,79.99,55346.0,79.92,80.08,79.83,79.99,55346.0
2023-01-27 13:05:00,80.02,80.08,79.95,80.06,24120.0,80.02,80.08,79.95,80.06,24120.0
2023-01-27 13:10:00,80.07,80.07,79.97,80.05,10546.0,80.07,80.07,79.97,80.05,10546.0
2023-01-27 13:15:00,80.01,80.03,79.77,79.77,47966.0,80.01,80.03,79.77,79.77,47966.0
2023-01-27 13:20:00,79.78,79.98,79.76,79.95,27492.0,79.78,79.98,79.76,79.95,27492.0
2023-01-27 13:25:00,79.96,80.03,79.9,80.03,17360.0,79.96,80.03,79.9,80.03,17360.0
2023-01-27 13:30:00,80.03,80.04,79.99,80.0,18100.0,80.03,80.04,79.99,80.0,18100.0
2023-01-27 13:35:00,80.0,80.05,79.81,79.81,18042.0,80.0,80.05,79.81,79.81,18042.0
2023-01-27 13:40:00,79.83,79.89,79.77,79.88,68648.0,79.83,79.89,79.77,79.88,68648.0
2023-01-27 13:45:00,79.88,79.95,79.65,79.73,31412.0,79.88,79.95,79.65,79.73,31412.0
2023-01-27 13:50:00,79.72,79.77,79.68,79.68,13630.0,79.72,79.77,79.68,79.68,13630.0
2023-01-27 13:55:00,79.68,79.76,79.67,79.71,17184.0,79.68,79.76,79.67,79.71,17184.0
2023-01-27 14:00:00,79.71,79.79,79.67,79.67,110468.0,79.71,79.79,79.67,79.67,110468.0
2023-01-27 14:05:00,79.67,79.71,79.49,79.5,33062.0,79.67,79.71,79.49,79.5,33062.0
2023-01-27 14:10:00,79.53,79.58,79.51,79.54,13184.0,79.53,79.58,79.51,79.54,13184.0
2023-01-27 14:15:00,79.55,79.69,79.54,79.6,37866.0,79.55,79.69,79.54,79.6,37866.0
2023-01-27 14:20:00,79.58,79.64,79.55,79.62,14328.0,79.58,79.64,79.55,79.62,14328.0
2023-01-27 14:25:00,79.63,79.64,79.47,79.47,26484.0,79.63,79.64,79.47,79.47,26484.0
2023-01-27 14:30:00,79.48,79.63,79.47,79.63,28734.0,79.48,79.63,79.47,79.63,28734.0
2023-01-27 14:35:00,79.6,79.67,79.55,79.6,25008.0,79.6,79.67,79.55,79.6,25008.0
2023-01-27 14:40:00,79.61,79.61,79.51,79.59,32496.0,79.61,79.61,79.51,79.59,32496.0
2023-01-27 14:45:00,79.6,79.69,79.58,79.67,24248.0,79.6,79.69,79.58,79.67,24248.0
2023-01-27 14:50:00,79.67,79.78,79.65,79.72,24894.0,79.67,79.78,79.65,79.72,24894.0
2023-01-27 14:55:00,79.73,79.87,79.72,79.87,59964.0,79.73,79.87,79.72,79.87,59964.0
2023-01-27 15:00:00,79.86,79.94,79.83,79.83,40092.0,79.86,79.94,79.83,79.83,40092.0
2023-01-27 15:05:00,79.86,79.96,79.86,79.9,25652.0,79.86,79.96,79.86,79.9,25652.0
2023-01-27 15:10:00,79.92,79.92,79.72,79.74,29378.0,79.92,79.92,79.72,79.74,29378.0
2023-01-27 15:15:00,79.74,79.82,79.7,79.82,41668.0,79.74,79.82,79.7,79.82,41668.0
2023-01-27 15:20:00,79.83,79.91,79.81,79.86,35050.0,79.83,79.91,79.81,79.86,35050.0
2023-01-27 15:25:00,79.87,79.89,79.78,79.89,33116.0,79.87,79.89,79.78,79.89,33116.0
2023-01-27 15:30:00,79.89,79.91,79.82,79.83,33644.0,79.89,79.91,79.82,79.83,33644.0
2023-01-27 15:35:00,79.82,79.91,79.8,79.89,69332.0,79.82,79.91,79.8,79.89,69332.0
2023-01-27 15:40:00,79.89,80.05,79.89,80.01,120162.0,79.89,80.05,79.89,80.01,120162.0
2023-01-27 15:45:00,80.0,80.07,79.97,80.03,107638.0,80.0,80.07,79.97,80.03,107638.0
2023-01-27 15:50:00,80.03,80.04,79.76,79.88,556442.0,80.03,80.04,79.76,79.88,556442.0
2023-01-27 15:55:00,79.9,80.0,79.79,79.83,476556.0,79.9,80.0,79.79,79.83,476556.0
2023-01-30 09:30:00,79.04,79.49,78.9,79.15,145236.0,79.04,79.49,78.9,79.15,145236.0
2023-01-30 09:35:00,79.16,79.42,78.91,78.98,56090.0,79.16,79.42,78.91,78.98,56090.0
2023-01-30 09:40:00,78.98,79.03,78.79,79.01,98096.0,78.98,79.03,78.79,79.01,98096.0
2023-01-30 09:45:00,79.01,79.17,78.95,79.1,40726.0,79.01,79.17,78.95,79.1,40726.0
2023-01-30 09:50:00,79.14,79.3,78.83,78.86,61328.0,79.14,79.3,78.83,78.86,61328.0
2023-01-30 09:55:00,78.92,79.38,78.86,79.19,155586.0,78.92,79.38,78.86,79.19,155586.0
2023-01-30 10:00:00,79.19,79.25,78.97,79.11,63764.0,79.19,79.25,78.97,79.11,63764.0
2023-01-30 10:05:00,79.08,79.21,78.99,79.21,60058.0,79.08,79.21,78.99,79.21,60058.0
2023-01-30 10:10:00,79.22,79.32,79.08,79.14,39600.0,79.22,79.32,79.08,79.14,39600.0
2023-01-30 10:15:00,79.14,79.15,78.83,79.02,46516.0,79.14,79.15,78.83,79.02,46516.0
2023-01-30 10:20:00,79.01,79.19,78.96,79.13,47578.0,79.01,79.19,78.96,79.13,47578.0
2023-01-30 10:25:00,79.11,79.19,78.81,79.13,199694.0,79.11,79.19,78.81,79.13,199694.0
2023-01-30 10:30:00,79.11,79.12,78.83,78.88,51412.0,79.11,79.12,78.83,78.88,51412.0
2023-01-30 10:35:00,78.89,78.96,78.78,78.81,52918.0,78.89,78.96,78.78,78.81,52918.0
2023-01-30 10:40:00,78.8,78.89,78.63,78.89,253264.0,78.8,78.89,78.63,78.89,253264.0
2023-01-30 10:45:00,78.89,79.06,78.75,79.06,176448.0,78.89,79.06,78.75,79.06,176448.0
2023-01-30 10:50:00,79.07,79.1,78.9,78.98,31960.0,79.07,79.1,78.9,78.98,31960.0
2023-01-30 10:55:00,79.03,79.24,78.97,79.16,35910.0,79.03,79.24,78.97,79.16,35910.0
2023-01-30 11:00:00,79.16,79.16,78.91,78.94,47612.0,79.16,79.16,78.91,78.94,47612.0
2023-01-30 11:05:00,78.93,78.96,78.88,78.96,23350.0,78.93,78.96,78.88,78.96,23350.0
2023-01-30 11:10:00,78.99,79.08,78.95,78.99,27400.0,78.99,79.08,78.95,78.99,27400.0
2023-01-30 11:15:00,78.99,79.1,78.96,79.03,20732.0,78.99,79.1,78.96,79.03,20732.0
2023-01-30 11:20:00,79.02,79.09,78.98,79.07,30000.0,79.02,79.09,78.98,79.07,30000.0
2023-01-30 11:25:00,79.08,79.49,79.02,79.48,62698.0,79.08,79.49,79.02,79.48,62698.0
2023-01-30 11:30:00,79.46,79.58,79.36,79.38,19112.0,79.46,79.58,79.36,79.38,19112.0
2023-01-30 11:35:00,79.38,79.38,79.19,79.19,19462.0,79.38,79.38,79.19,79.19,19462.0
2023-01-30 11:40:00,79.22,79.27,79.14,79.25,19754.0,79.22,79.27,79.14,79.25,19754.0
2023-01-30 11:45:00,79.26,79.47,79.23,79.31,38346.0,79.26,79.47,79.23,79.31,38346.0
2023-01-30 11:50:00,79.3,79.33,79.16,79.16,18678.0,79.3,79.33,79.16,79.16,18678.0
2023-01-30 11:55:00,79.16,79.37,79.05,79.32,16192.0,79.16,79.37,79.05,79.32,16192.0
2023-01-30 12:00:00,79.31,79.38,79.26,79.29,18304.0,79.31,79.38,79.26,79.29,18304.0
2023-01-30 12:05:00,79.3,79.42,79.26,79.39,16604.0,79.3,79.42,79.26,79.39,16604.0
2023-01-30 12:10:00,79.39,79.41,79.29,79.36,23730.0,79.39,79.41,79.29,79.36,23730.0
2023-01-30 12:15:00,79.36,79.36,79.07,79.1,19228.0,79.36,79.36,79.07,79.1,19228.0
2023-01-30 12:20:00,79.09,79.14,78.99,79.02,10702.0,79.09,79.14,78.99,79.02,10702.0
2023-01-30 12:25:00,79.03,79.16,78.97,79.1,17330.0,79.03,79.16,78.97,79.1,17330.0
2023-01-30 12:30:00,79.09,79.09,78.95,79.02,26972.0,79.09,79.09,78.95,79.02,26972.0
2023-01-30 12:35:00,79.03,79.03,78.94,78.97,28582.0,79.03,79.03,78.94,78.97,28582.0
2023-01-30 12:40:00,78.97,79.05,78.92,78.98,10932.0,78.97,79.05,78.92,78.98,10932.0
2023-01-30 12:45:00,78.97,79.0,78.85,78.91,12946.0,78.97,79.0,78.85,78.91,12946.0
2023-01-30 12:50:00,78.89,79.03,78.8,78.96,26226.0,78.89,79.03,78.8,78.96,26226.0
2023-01-30 12:55:00,78.95,78.96,78.86,78.92,13614.0,78.95,78.96,78.86,78.92,13614.0
2023-01-30 13:00:00,78.92,78.96,78.86,78.94,23832.0,78.92,78.96,78.86,78.94,23832.0
2023-01-30 13:05:00,78.97,79.08,78.97,79.05,10912.0,78.97,79.08,78.97,79.05,10912.0
2023-01-30 13:10:00,79.05,79.06,78.94,79.0,15846.0,79.05,79.06,78.94,79.0,15846.0
2023-01-30 13:15:00,78.99,79.14,78.99,79.03,14540.0,78.99,79.14,78.99,79.03,14540.0
2023-01-30 13:20:00,79.03,79.06,79.0,79.0,14632.0,79.03,79.06,79.0,79.0,14632.0
2023-01-30 13:25:00,79.0,79.02,78.94,78.96,20186.0,79.0,79.02,78.94,78.96,20186.0
2023-01-30 13:30:00,78.92,78.96,78.85,78.89,22712.0,78.92,78.96,78.85,78.89,22712.0
2023-01-30 13:35:00,78.86,78.89,78.83,78.89,14176.0,78.86,78.89,78.83,78.89,14176.0
2023-01-30 13:40:00,78.88,78.9,78.82,78.86,23466.0,78.88,78.9,78.82,78.86,23466.0
2023-01-30 13:45:00,78.86,78.86,78.78,78.86,22614.0,78.86,78.86,78.78,78.86,22614.0
2023-01-30 13:50:00,78.85,78.85,78.64,78.69,19886.0,78.85,78.85,78.64,78.69,19886.0
2023-01-30 13:55:00,78.67,78.7,78.6,78.67,16814.0,78.67,78.7,78.6,78.67,16814.0
2023-01-30 14:00:00,78.67,78.67,78.61,78.66,21240.0,78.67,78.67,78.61,78.66,21240.0
2023-01-30 14:05:00,78.66,78.76,78.63,78.71,21580.0,78.66,78.76,78.63,78.71,21580.0
2023-01-30 14:10:00,78.69,78.8,78.69,78.8,19706.0,78.69,78.8,78.69,78.8,19706.0
2023-01-30 14:15:00,78.82,78.86,78.75,78.86,33542.0,78.82,78.86,78.75,78.86,33542.0
2023-01-30 14:20:00,78.86,78.92,78.79,78.87,27656.0,78.86,78.92,78.79,78.87,27656.0
2023-01-30 14:25:00,78.87,78.94,78.76,78.89,51312.0,78.87,78.94,78.76,78.89,51312.0
2023-01-30 14:30:00,78.88,79.05,78.86,79.02,28528.0,78.88,79.05,78.86,79.02,28528.0
2023-01-30 14:35:00,79.01,79.02,78.91,79.01,18566.0,79.01,79.02,78.91,79.01,18566.0
2023-01-30 14:40:00,79.01,79.13,78.94,79.13,30792.0,79.01,79.13,78.94,79.13,30792.0
2023-01-30 14:45:00,79.14,79.14,79.07,79.1,37800.0,79.14,79.14,79.07,79.1,37800.0
2023-01-30 14:50:00,79.1,79.11,78.85,78.92,239696.0,79.1,79.11,78.85,78.92,239696.0
2023-01-30 14:55:00,78.89,79.08,78.77,79.05,55132.0,78.89,79.08,78.77,79.05,55132.0
2023-01-30 15:00:00,79.08,79.14,79.05,79.13,41892.0,79.08,79.14,79.05,79.13,41892.0
2023-01-30 15:05:00,79.11,79.12,78.89,78.9,184642.0,79.11,79.12,78.89,78.9,184642.0
2023-01-30 15:10:00,78.9,79.0,78.88,78.95,81104.0,78.9,79.0,78.88,78.95,81104.0
2023-01-30 15:15:00,78.92,78.95,78.84,78.94,56058.0,78.92,78.95,78.84,78.94,56058.0
2023-01-30 15:20:00,78.93,78.94,78.7,78.75,24552.0,78.93,78.94,78.7,78.75,24552.0
2023-01-30 15:25:00,78.76,78.77,78.69,78.71,45826.0,78.76,78.77,78.69,78.71,45826.0
2023-01-30 15:30:00,78.71,78.79,78.6,78.75,44822.0,78.71,78.79,78.6,78.75,44822.0
2023-01-30 15:35:00,78.75,78.89,78.74,78.89,43672.0,78.75,78.89,78.74,78.89,43672.0
2023-01-30 15:40:00,78.89,79.03,78.89,79.02,56364.0,78.89,79.03,78.89,79.02,56364.0
2023-01-30 15:45:00,79.02,79.03,78.94,78.98,71852.0,79.02,79.03,78.94,78.98,71852.0
2023-01-30 15:50:00,78.99,79.06,78.92,79.03,165506.0,78.99,79.06,78.92,79.03,165506.0
2023-01-30 15:55:00,79.03,79.03,78.72,78.82,326202.0,79.03,79.03,78.72,78.82,326202.0
2023-01-31 09:30:00,79.21,79.58,79.11,79.47,70042.0,79.21,79.58,79.11,79.47,70042.0
2023-01-31 09:35:00,79.46,79.67,79.3,79.42,32632.0,79.46,79.67,79.3,79.42,32632.0
2023-01-31 09:40:00,79.41,79.78,79.25,79.55,25724.0,79.41,79.78,79.25,79.55,25724.0
2023-01-31 09:45:00,79.48,79.7,79.38,79.56,22518.0,79.48,79.7,79.38,79.56,22518.0
2023-01-31 09:50:00,79.57,79.6,79.35,79.46,20762.0,79.57,79.6,79.35,79.46,20762.0
2023-01-31 09:55:00,79.42,79.5,79.09,79.1,21006.0,79.42,79.5,79.09,79.1,21006.0
2023-01-31 10:00:00,79.07,79.19,78.83,78.89,30384.0,79.07,79.19,78.83,78.89,30384.0
2023-01-31 10:05:00,78.9,79.12,78.81,78.82,27116.0,78.9,79.12,78.81,78.82,27116.0
2023-01-31 10:10:00,78.78,79.04,78.78,78.94,17326.0,78.78,79.04,78.78,78.94,17326.0
2023-01-31 10:15:00,78.96,78.96,78.77,78.85,24796.0,78.96,78.96,78.77,78.85,24796.0
2023-01-31 10:20:00,78.88,78.97,78.78,78.89,23276.0,78.88,78.97,78.78,78.89,23276.0
2023-01-31 10:25:00,78.89,78.98,78.75,78.98,28430.0,78.89,78.98,78.75,78.98,28430.0
2023-01-31 10:30:00,78.98,79.02,78.81,79.01,35062.0,78.98,79.02,78.81,79.01,35062.0
2023-01-31 10:35:00,78.99,79.0,78.8,78.83,29386.0,78.99,79.0,78.8,78.83,29386.0
2023-01-31 10:40:00,78.81,79.05,78.73,79.04,30080.0,78.81,79.05,78.73,79.04,30080.0
2023-01-31 10:45:00,79.05,79.08,78.89,78.9,33064.0,79.05,79.08,78.89,78.9,33064.0
2023-01-31 10:50:00,78.91,79.08,78.84,79.03,29682.0,78.91,79.08,78.84,79.03,29682.0
2023-01-31 10:55:00,79.03,79.19,79.02,79.13,36690.0,79.03,79.19,79.02,79.13,36690.0
2023-01-31 11:00:00,79.17,79.39,79.14,79.21,75802.0,79.17,79.39,79.14,79.21,75802.0
2023-01-31 11:05:00,79.19,79.28,79.13,79.19,24482.0,79.19,79.28,79.13,79.19,24482.0
2023-01-31 11:10:00,79.14,79.14,78.92,78.96,25208.0,79.14,79.14,78.92,78.96,25208.0
2023-01-31 11:15:00,78.98,79.17,78.96,79.16,21580.0,78.98,79.17,78.96,79.16,21580.0
2023-01-31 11:20:00,79.16,79.2,79.01,79.06,25206.0,79.16,79.2,79.01,79.06,25206.0
2023-01-31 11:25:00,79.03,79.1,78.99,79.05,24050.0,79.03,79.1,78.99,79.05,24050.0
2023-01-31 11:30:00,79.04,79.13,79.02,79.04,26106.0,79.04,79.13,79.02,79.04,26106.0
2023-01-31 11:35:00,79.03,79.18,79.03,79.14,36192.0,79.03,79.18,79.03,79.14,36192.0
2023-01-31 11:40:00,79.14,79.24,79.08,79.2,32196.0,79.14,79.24,79.08,79.2,32196.0
2023-01-31 11:45:00,79.16,79.19,79.05,79.1,17366.0,79.16,79.19,79.05,79.1,17366.0
2023-01-31 11:50:00,79.11,79.23,79.08,79.16,20504.0,79.11,79.23,79.08,79.16,20504.0
2023-01-31 11:55:00,79.17,79.17,79.08,79.11,30676.0,79.17,79.17,79.08,79.11,30676.0
2023-01-31 12:00:00,79.08,79.11,78.91,79.0,16216.0,79.08,79.11,78.91,79.0,16216.0
2023-01-31 12:05:00,78.98,79.02,78.9,78.96,14500.0,78.98,79.02,78.9,78.96,14500.0
2023-01-31 12:10:00,78.97,79.0,78.88,78.92,17414.0,78.97,79.0,78.88,78.92,17414.0
2023-01-31 12:15:00,78.94,79.0,78.92,78.96,20752.0,78.94,79.0,78.92,78.96,20752.0
2023-01-31 12:20:00,78.97,79.03,78.91,79.0,26096.0,78.97,79.03,78.91,79.0,26096.0
2023-01-31 12:25:00,79.04,79.05,78.94,78.95,14834.0,79.04,79.05,78.94,78.95,14834.0
2023-01-31 12:30:00,78.94,79.1,78.93,79.1,20126.0,78.94,79.1,78.93,79.1,20126.0
2023-01-31 12:35:00,79.13,79.22,79.08,79.11,12494.0,79.13,79.22,79.08,79.11,12494.0
2023-01-31 12:40:00,79.13,79.17,79.08,79.08,9972.0,79.13,79.17,79.08,79.08,9972.0
2023-01-31 12:45:00,79.11,79.13,79.01,79.03,18306.0,79.11,79.13,79.01,79.03,18306.0
2023-01-31 12:50:00,79.02,79.11,78.95,79.1,14996.0,79.02,79.11,78.95,79.1,14996.0
2023-01-31 12:55:00,79.1,79.13,78.96,78.96,21688.0,79.1,79.13,78.96,78.96,21688.0
2023-01-31 13:00:00,78.96,79.1,78.92,79.1,21494.0,78.96,79.1,78.92,79.1,21494.0
2023-01-31 13:05:00,79.1,79.2,79.08,79.1,9526.0,79.1,79.2,79.08,79.1,9526.0
2023-01-31 13:10:00,79.08,79.08,79.0,79.0,8612.0,79.08,79.08,79.0,79.0,8612.0
2023-01-31 13:15:00,79.0,79.01,78.92,79.0,9440.0,79.0,79.01,78.92,79.0,9440.0
2023-01-31 13:20:00,79.0,79.06,78.89,78.92,10408.0,79.0,79.06,78.89,78.92,10408.0
2023-01-31 13:25:00,78.91,79.01,78.89,78.98,9662.0,78.91,79.01,78.89,78.98,9662.0
2023-01-31 13:30:00,78.99,79.01,78.93,78.94,16392.0,78.99,79.01,78.93,78.94,16392.0
2023-01-31 13:35:00,78.98,79.03,78.91,78.94,18590.0,78.98,79.03,78.91,78.94,18590.0
2023-01-31 13:40:00,78.96,79.02,78.92,78.97,14510.0,78.96,79.02,78.92,78.97,14510.0
2023-01-31 13:45:00,78.99,79.2,78.99,79.15,21694.0,78.99,79.2,78.99,79.15,21694.0
2023-01-31 13:50:00,79.18,79.21,79.11,79.11,16438.0,79.18,79.21,79.11,79.11,16438.0
2023-01-31 13:55:00,79.14,79.16,79.13,79.13,24652.0,79.14,79.16,79.13,79.13,24652.0
2023-01-31 14:00:00,79.14,79.14,78.92,79.0,17236.0,79.14,79.14,78.92,79.0,17236.0
2023-01-31 14:05:00,79.0,79.08,78.96,78.99,17760.0,79.0,79.08,78.96,78.99,17760.0
2023-01-31 14:10:00,78.98,78.98,78.86,78.89,12814.0,78.98,78.98,78.86,78.89,12814.0
2023-01-31 14:15:00,78.91,78.94,78.83,78.89,21618.0,78.91,78.94,78.83,78.89,21618.0
2023-01-31 14:20:00,78.91,79.01,78.91,79.01,24308.0,78.91,79.01,78.91,79.01,24308.0
2023-01-31 14:25:00,79.0,79.05,78.99,78.99,30586.0,79.0,79.05,78.99,78.99,30586.0
2023-01-31 14:30:00,79.03,79.1,79.03,79.1,13024.0,79.03,79.1,79.03,79.1,13024.0
2023-01-31 14:35:00,79.1,79.16,79.08,79.12,32704.0,79.1,79.16,79.08,79.12,32704.0
2023-01-31 14:40:00,79.13,79.19,79.11,79.16,16776.0,79.13,79.19,79.11,79.16,16776.0
2023-01-31 14:45:00,79.17,79.22,79.13,79.22,15074.0,79.17,79.22,79.13,79.22,15074.0
2023-01-31 14:50:00,79.2,79.25,79.16,79.17,25422.0,79.2,79.25,79.16,79.17,25422.0
2023-01-31 14:55:00,79.17,79.2,79.14,79.17,22430.0,79.17,79.2,79.14,79.17,22430.0
2023-01-31 15:00:00,79.17,79.29,79.16,79.29,31748.0,79.17,79.29,79.16,79.29,31748.0
2023-01-31 15:05:00,79.31,79.31,79.17,79.18,23754.0,79.31,79.31,79.17,79.18,23754.0
2023-01-31 15:10:00,79.18,79.19,79.06,79.09,19050.0,79.18,79.19,79.06,79.09,19050.0
2023-01-31 15:15:00,79.09,79.1,78.93,78.97,21700.0,79.09,79.1,78.93,78.97,21700.0
2023-01-31 15:20:00,78.98,79.01,78.93,78.93,24990.0,78.98,79.01,78.93,78.93,24990.0
2023-01-31 15:25:00,78.92,78.94,78.83,78.89,34168.0,78.92,78.94,78.83,78.89,34168.0
2023-01-31 15:30:00,78.91,79.04,78.9,78.96,29332.0,78.91,79.04,78.9,78.96,29332.0
2023-01-31 15:35:00,78.95,79.0,78.92,78.93,32550.0,78.95,79.0,78.92,78.93,32550.0
2023-01-31 15:40:00,78.94,79.03,78.94,79.01,40218.0,78.94,79.03,78.94,79.01,40218.0
2023-01-31 15:45:00,79.0,79.02,78.92,78.95,61074.0,79.0,79.02,78.92,78.95,61074.0
2023-01-31 15:50:00,78.97,79.36,78.97,79.33,107206.0,78.97,79.36,78.97,79.33,107206.0
2023-01-31 15:55:00,79.33,79.36,79.24,79.31,222750.0,79.33,79.36,79.24,79.31,222750.0
2023-02-01 09:30:00,78.67,79.07,77.97,78.14,282542.0,78.67,79.07,77.97,78.14,282542.0
2023-02-01 09:35:00,78.13,78.63,77.92,78.59,74580.0,78.13,78.63,77.92,78.59,74580.0
2023-02-01 09:40:00,78.58,78.64,78.0,78.03,71054.0,78.58,78.64,78.0,78.03,71054.0
2023-02-01 09:45:00,78.05,78.2,77.95,78.16,56806.0,78.05,78.2,77.95,78.16,56806.0
2023-02-01 09:50:00,78.13,78.16,77.89,77.94,75230.0,78.13,78.16,77.89,77.94,75230.0
2023-02-01 09:55:00,77.97,78.36,77.97,78.21,69280.0,77.97,78.36,77.97,78.21,69280.0
2023-02-01 10:00:00,78.22,78.22,77.95,78.08,59156.0,78.22,78.22,77.95,78.08,59156.0
2023-02-01 10:05:00,78.08,78.41,78.07,78.39,54926.0,78.08,78.41,78.07,78.39,54926.0
2023-02-01 10:10:00,78.38,78.45,78.13,78.21,74798.0,78.38,78.45,78.13,78.21,74798.0
2023-02-01 10:15:00,78.2,78.38,78.11,78.22,50502.0,78.2,78.38,78.11,78.22,50502.0
2023-02-01 10:20:00,78.19,78.2,77.94,77.94,126042.0,78.19,78.2,77.94,77.94,126042.0
2023-02-01 10:25:00,77.93,77.95,77.67,77.79,97204.0,77.93,77.95,77.67,77.79,97204.0
2023-02-01 10:30:00,77.82,77.89,77.73,77.75,80152.0,77.82,77.89,77.73,77.75,80152.0
2023-02-01 10:35:00,77.74,77.74,77.49,77.58,92588.0,77.74,77.74,77.49,77.58,92588.0
2023-02-01 10:40:00,77.58,77.63,77.31,77.32,56420.0,77.58,77.63,77.31,77.32,56420.0
2023-02-01 10:45:00,77.28,77.32,77.16,77.16,49368.0,77.28,77.32,77.16,77.16,49368.0
2023-02-01 10:50:00,77.17,77.3,77.11,77.27,65690.0,77.17,77.3,77.11,77.27,65690.0
2023-02-01 10:55:00,77.24,77.36,77.11,77.25,74350.0,77.24,77.36,77.11,77.25,74350.0
2023-02-01 11:00:00,77.23,77.6,77.13,77.49,62346.0,77.23,77.6,77.13,77.49,62346.0
2023-02-01 11:05:00,77.48,77.54,77.32,77.47,66660.0,77.48,77.54,77.32,77.47,66660.0
2023-02-01 11:10:00,77.47,77.52,77.35,77.48,35518.0,77.47,77.52,77.35,77.48,35518.0
2023-02-01 11:15:00,77.45,77.61,77.45,77.57,30880.0,77.45,77.61,77.45,77.57,30880.0
2023-02-01 11:20:00,77.58,77.58,77.46,77.55,33612.0,77.58,77.58,77.46,77.55,33612.0
2023-02-01 11:25:00,77.52,77.68,77.48,77.67,35086.0,77.52,77.68,77.48,77.67,35086.0
2023-02-01 11:30:00,77.67,77.76,77.61,77.67,23436.0,77.67,77.76,77.61,77.67,23436.0
2023-02-01 11:35:00,77.67,77.67,77.51,77.53,29982.0,77.67,77.67,77.51,77.53,29982.0
2023-02-01 11:40:00,77.53,77.6,77.44,77.46,45256.0,77.53,77.6,77.44,77.46,45256.0
2023-02-01 11:45:00,77.44,77.58,77.41,77.58,47204.0,77.44,77.58,77.41,77.58,47204.0
2023-02-01 11:50:00,77.58,77.64,77.5,77.58,56156.0,77.58,77.64,77.5,77.58,56156.0
2023-02-01 11:55:00,77.55,77.61,77.47,77.56,34650.0,77.55,77.61,77.47,77.56,34650.0
2023-02-01 12:00:00,77.57,77.64,77.5,77.63,47608.0,77.57,77.64,77.5,77.63,47608.0
2023-02-01 12:05:00,77.64,77.7,77.58,77.63,31844.0,77.64,77.7,77.58,77.63,31844.0
2023-02-01 12:10:00,77.64,77.69,77.55,77.6,36610.0,77.64,77.69,77.55,77.6,36610.0
2023-02-01 12:15:00,77.58,77.64,77.51,77.58,33368.0,77.58,77.64,77.51,77.58,33368.0
2023-02-01 12:20:00,77.58,77.65,77.51,77.54,51566.0,77.58,77.65,77.51,77.54,51566.0
2023-02-01 12:25:00,77.55,77.6,77.48,77.52,24628.0,77.55,77.6,77.48,77.52,24628.0
2023-02-01 12:30:00,77.52,77.59,77.49,77.53,16666.0,77.52,77.59,77.49,77.53,16666.0
2023-02-01 12:35:00,77.53,77.61,77.5,77.61,21006.0,77.53,77.61,77.5,77.61,21006.0
2023-02-01 12:40:00,77.63,77.82,77.61,77.82,22318.0,77.63,77.82,77.61,77.82,22318.0
2023-02-01 12:45:00,77.83,77.83,77.67,77.71,29196.0,77.83,77.83,77.67,77.71,29196.0
2023-02-01 12:50:00,77.7,77.81,77.67,77.67,19038.0,77.7,77.81,77.67,77.67,19038.0
2023-02-01 12:55:00,77.67,77.81,77.67,77.72,19732.0,77.67,77.81,77.67,77.72,19732.0
2023-02-01 13:00:00,77.71,77.76,77.67,77.74,18618.0,77.71,77.76,77.67,77.74,18618.0
2023-02-01 13:05:00,77.77,77.81,77.71,77.71,21152.0,77.77,77.81,77.71,77.71,21152.0
2023-02-01 13:10:00,77.72,77.74,77.52,77.53,53036.0,77.72,77.74,77.52,77.53,53036.0
2023-02-01 13:15:00,77.51,77.61,77.5,77.57,37282.0,77.51,77.61,77.5,77.57,37282.0
2023-02-01 13:20:00,77.56,77.82,77.55,77.76,35892.0,77.56,77.82,77.55,77.76,35892.0
2023-02-01 13:25:00,77.77,77.87,77.77,77.79,27752.0,77.77,77.87,77.77,77.79,27752.0
2023-02-01 13:30:00,77.78,77.88,77.74,77.88,52332.0,77.78,77.88,77.74,77.88,52332.0
2023-02-01 13:35:00,77.89,77.89,77.78,77.78,16584.0,77.89,77.89,77.78,77.78,16584.0
2023-02-01 13:40:00,77.78,77.9,77.76,77.81,35558.0,77.78,77.9,77.76,77.81,35558.0
2023-02-01 13:45:00,77.8,77.95,77.74,77.94,86976.0,77.8,77.95,77.74,77.94,86976.0
2023-02-01 13:50:00,77.94,77.94,77.81,77.87,27514.0,77.94,77.94,77.81,77.87,27514.0
2023-02-01 13:55:00,77.87,78.0,77.81,77.85,29516.0,77.87,78.0,77.81,77.85,29516.0
2023-02-01 14:00:00,77.85,78.0,77.55,77.76,50542.0,77.85,78.0,77.55,77.76,50542.0
2023-02-01 14:05:00,77.83,78.35,77.78,78.23,40184.0,77.83,78.35,77.78,78.23,40184.0
2023-02-01 14:10:00,78.25,78.44,78.24,78.39,53732.0,78.25,78.44,78.24,78.39,53732.0
2023-02-01 14:15:00,78.41,78.46,78.19,78.39,51028.0,78.41,78.46,78.19,78.39,51028.0
2023-02-01 14:20:00,78.37,78.46,78.3,78.37,47790.0,78.37,78.46,78.3,78.37,47790.0
2023-02-01 14:25:00,78.35,78.46,78.25,78.25,25270.0,78.35,78.46,78.25,78.25,25270.0
2023-02-01 14:30:00,78.28,78.36,77.83,78.13,42760.0,78.28,78.36,77.83,78.13,42760.0
2023-02-01 14:35:00,78.1,78.91,78.05,78.86,45052.0,78.1,78.91,78.05,78.86,45052.0
2023-02-01 14:40:00,78.88,79.49,78.79,79.49,75068.0,78.88,79.49,78.79,79.49,75068.0
2023-02-01 14:45:00,79.5,79.91,79.35,79.68,135426.0,79.5,79.91,79.35,79.68,135426.0
2023-02-01 14:50:00,79.67,79.92,79.64,79.83,115554.0,79.67,79.92,79.64,79.83,115554.0
2023-02-01 14:55:00,79.83,79.86,79.31,79.34,68898.0,79.83,79.86,79.31,79.34,68898.0
2023-02-01 15:00:00,79.38,79.7,79.38,79.67,72312.0,79.38,79.7,79.38,79.67,72312.0
2023-02-01 15:05:00,79.66,80.11,79.61,80.1,106006.0,79.66,80.11,79.61,80.1,106006.0
2023-02-01 15:10:00,80.1,80.13,79.85,80.0,266686.0,80.1,80.13,79.85,80.0,266686.0
2023-02-01 15:15:00,80.0,80.0,79.64,79.92,181988.0,80.0,80.0,79.64,79.92,181988.0
2023-02-01 15:20:00,79.92,80.01,79.77,79.94,122664.0,79.92,80.01,79.77,79.94,122664.0
2023-02-01 15:25:00,79.94,80.04,79.93,80.03,80082.0,79.94,80.04,79.93,80.03,80082.0
2023-02-01 15:30:00,80.01,80.14,79.93,80.12,88786.0,80.01,80.14,79.93,80.12,88786.0
2023-02-01 15:35:00,80.12,80.58,80.12,80.53,146964.0,80.12,80.58,80.12,80.53,146964.0
2023-02-01 15:40:00,80.53,80.64,80.46,80.61,219838.0,80.53,80.64,80.46,80.61,219838.0
2023-02-01 15:45:00,80.61,80.64,80.23,80.25,151218.0,80.61,80.64,80.23,80.25,151218.0
2023-02-01 15:50:00,80.21,80.23,79.77,79.86,216810.0,80.21,80.23,79.77,79.86,216810.0
2023-02-01 15:55:00,79.86,79.92,79.79,79.85,621550.0,79.86,79.92,79.79,79.85,621550.0
2023-02-02 09:30:00,82.44,82.56,81.8,81.89,459040.0,82.44,82.56,81.8,81.89,459040.0
2023-02-02 09:35:00,81.94,82.24,81.51,81.95,151212.0,81.94,82.24,81.51,81.95,151212.0
2023-02-02 09:40:00,81.95,82.46,81.9,82.31,187522.0,81.95,82.46,81.9,82.31,187522.0
2023-02-02 09:45:00,82.33,82.6,81.94,82.6,151182.0,82.33,82.6,81.94,82.6,151182.0
2023-02-02 09:50:00,82.55,82.55,82.13,82.17,129914.0,82.55,82.55,82.13,82.17,129914.0
2023-02-02 09:55:00,82.21,82.32,82.02,82.25,177646.0,82.21,82.32,82.02,82.25,177646.0
2023-02-02 10:00:00,82.23,82.47,82.06,82.22,95940.0,82.23,82.47,82.06,82.22,95940.0
2023-02-02 10:05:00,82.13,82.52,82.03,82.42,92250.0,82.13,82.52,82.03,82.42,92250.0
2023-02-02 10:10:00,82.42,82.6,82.24,82.54,77694.0,82.42,82.6,82.24,82.54,77694.0
2023-02-02 10:15:00,82.51,82.62,82.45,82.52,47588.0,82.51,82.62,82.45,82.52,47588.0
2023-02-02 10:20:00,82.57,82.61,82.33,82.41,69726.0,82.57,82.61,82.33,82.41,69726.0
2023-02-02 10:25:00,82.42,82.55,82.33,82.35,36646.0,82.42,82.55,82.33,82.35,36646.0
2023-02-02 10:30:00,82.41,82.69,82.4,82.56,39236.0,82.41,82.69,82.4,82.56,39236.0
2023-02-02 10:35:00,82.53,82.79,82.53,82.72,59212.0,82.53,82.79,82.53,82.72,59212.0
2023-02-02 10:40:00,82.7,82.83,82.55,82.58,109046.0,82.7,82.83,82.55,82.58,109046.0
2023-02-02 10:45:00,82.6,82.67,82.47,82.67,84740.0,82.6,82.67,82.47,82.67,84740.0
2023-02-02 10:50:00,82.64,82.73,82.55,82.7,57200.0,82.64,82.73,82.55,82.7,57200.0
2023-02-02 10:55:00,82.69,82.71,82.57,82.64,66024.0,82.69,82.71,82.57,82.64,66024.0
2023-02-02 11:00:00,82.61,82.68,82.47,82.67,62714.0,82.61,82.68,82.47,82.67,62714.0
2023-02-02 11:05:00,82.65,82.66,82.4,82.41,40852.0,82.65,82.66,82.4,82.41,40852.0
2023-02-02 11:10:00,82.39,82.46,82.24,82.32,71114.0,82.39,82.46,82.24,82.32,71114.0
2023-02-02 11:15:00,82.33,82.42,82.25,82.33,53694.0,82.33,82.42,82.25,82.33,53694.0
2023-02-02 11:20:00,82.31,82.52,82.26,82.49,45092.0,82.31,82.52,82.26,82.49,45092.0
2023-02-02 11:25:00,82.49,82.56,82.4,82.54,51660.0,82.49,82.56,82.4,82.54,51660.0
2023-02-02 11:30:00,82.54,82.55,82.3,82.3,38084.0,82.54,82.55,82.3,82.3,38084.0
2023-02-02 11:35:00,82.3,82.3,81.84,81.9,61598.0,82.3,82.3,81.84,81.9,61598.0
2023-02-02 11:40:00,81.92,81.92,81.58,81.78,67338.0,81.92,81.92,81.58,81.78,67338.0
2023-02-02 11:45:00,81.8,82.06,81.79,81.86,33318.0,81.8,82.06,81.79,81.86,33318.0
2023-02-02 11:50:00,81.89,82.07,81.83,82.05,37696.0,81.89,82.07,81.83,82.05,37696.0
2023-02-02 11:55:00,82.08,82.08,81.81,81.82,44662.0,82.08,82.08,81.81,81.82,44662.0
2023-02-02 12:00:00,81.82,81.91,81.69,81.91,105572.0,81.82,81.91,81.69,81.91,105572.0
2023-02-02 12:05:00,81.94,81.96,81.74,81.79,57324.0,81.94,81.96,81.74,81.79,57324.0
2023-02-02 12:10:00,81.81,82.11,81.78,82.11,50516.0,81.81,82.11,81.78,82.11,50516.0
2023-02-02 12:15:00,82.13,82.18,81.99,82.06,29038.0,82.13,82.18,81.99,82.06,29038.0
2023-02-02 12:20:00,82.06,82.07,81.82,81.97,40236.0,82.06,82.07,81.82,81.97,40236.0
2023-02-02 12:25:00,81.96,81.98,81.81,81.83,31198.0,81.96,81.98,81.81,81.83,31198.0
2023-02-02 12:30:00,81.86,82.07,81.86,81.93,37396.0,81.86,82.07,81.86,81.93,37396.0
2023-02-02 12:35:00,81.94,81.96,81.81,81.86,36158.0,81.94,81.96,81.81,81.86,36158.0
2023-02-02 12:40:00,81.86,81.98,81.77,81.97,156362.0,81.86,81.98,81.77,81.97,156362.0
2023-02-02 12:45:00,81.97,81.98,81.7,81.79,55754.0,81.97,81.98,81.7,81.79,55754.0
2023-02-02 12:50:00,81.78,81.95,81.7,81.94,29548.0,81.78,81.95,81.7,81.94,29548.0
2023-02-02 12:55:00,81.94,81.98,81.89,81.94,30706.0,81.94,81.98,81.89,81.94,30706.0
2023-02-02 13:00:00,81.92,82.2,81.92,82.19,70632.0,81.92,82.2,81.92,82.19,70632.0
2023-02-02 13:05:00,82.19,82.23,82.01,82.05,36888.0,82.19,82.23,82.01,82.05,36888.0
2023-02-02 13:10:00,82.06,82.07,82.0,82.04,22474.0,82.06,82.07,82.0,82.04,22474.0
2023-02-02 13:15:00,82.03,82.13,81.97,82.09,33742.0,82.03,82.13,81.97,82.09,33742.0
2023-02-02 13:20:00,82.09,82.24,82.07,82.2,27632.0,82.09,82.24,82.07,82.2,27632.0
2023-02-02 13:25:00,82.2,82.24,82.13,82.18,39808.0,82.2,82.24,82.13,82.18,39808.0
2023-02-02 13:30:00,82.19,82.32,82.18,82.26,36818.0,82.19,82.32,82.18,82.26,36818.0
2023-02-02 13:35:00,82.25,82.34,82.19,82.23,42226.0,82.25,82.34,82.19,82.23,42226.0
2023-02-02 13:40:00,82.23,82.32,82.23,82.3,25954.0,82.23,82.32,82.23,82.3,25954.0
2023-02-02 13:45:00,82.29,82.33,82.23,82.23,35328.0,82.29,82.33,82.23,82.23,35328.0
2023-02-02 13:50:00,82.25,82.39,82.2,82.38,417622.0,82.25,82.39,82.2,82.38,417622.0
2023-02-02 13:55:00,82.39,82.65,82.36,82.63,623762.0,82.39,82.65,82.36,82.63,623762.0
2023-02-02 14:00:00,82.64,82.66,82.28,82.38,990316.0,82.64,82.66,82.28,82.38,990316.0
2023-02-02 14:05:00,82.37,82.46,82.34,82.39,59234.0,82.37,82.46,82.34,82.39,59234.0
2023-02-02 14:10:00,82.38,82.39,82.28,82.28,48836.0,82.38,82.39,82.28,82.28,48836.0
2023-02-02 14:15:00,82.3,82.43,82.08,82.11,66940.0,82.3,82.43,82.08,82.11,66940.0
2023-02-02 14:20:00,82.11,82.16,82.03,82.03,44712.0,82.11,82.16,82.03,82.03,44712.0
2023-02-02 14:25:00,82.03,82.11,81.72,81.72,62806.0,82.03,82.11,81.72,81.72,62806.0
2023-02-02 14:30:00,81.72,81.72,81.48,81.5,91906.0,81.72,81.72,81.48,81.5,91906.0
2023-02-02 14:35:00,81.49,81.57,81.39,81.44,114248.0,81.49,81.57,81.39,81.44,114248.0
2023-02-02 14:40:00,81.5,81.51,81.25,81.36,43338.0,81.5,81.51,81.25,81.36,43338.0
2023-02-02 14:45:00,81.33,81.33,81.11,81.32,55320.0,81.33,81.33,81.11,81.32,55320.0
2023-02-02 14:50:00,81.31,81.39,81.13,81.22,88478.0,81.31,81.39,81.13,81.22,88478.0
2023-02-02 14:55:00,81.2,81.2,80.94,80.99,120994.0,81.2,81.2,80.94,80.99,120994.0
2023-02-02 15:00:00,80.97,80.99,80.65,80.71,161916.0,80.97,80.99,80.65,80.71,161916.0
2023-02-02 15:05:00,80.71,80.98,80.69,80.79,213890.0,80.71,80.98,80.69,80.79,213890.0
2023-02-02 15:10:00,80.78,80.99,80.75,80.98,57358.0,80.78,80.99,80.75,80.98,57358.0
2023-02-02 15:15:00,80.98,81.13,80.81,81.09,70752.0,80.98,81.13,80.81,81.09,70752.0
2023-02-02 15:20:00,81.11,81.24,81.08,81.17,37608.0,81.11,81.24,81.08,81.17,37608.0
2023-02-02 15:25:00,81.17,81.31,81.14,81.27,48762.0,81.17,81.31,81.14,81.27,48762.0
2023-02-02 15:30:00,81.27,81.36,81.26,81.28,68086.0,81.27,81.36,81.26,81.28,68086.0
2023-02-02 15:35:00,81.28,81.38,81.11,81.11,61848.0,81.28,81.38,81.11,81.11,61848.0
2023-02-02 15:40:00,81.11,81.19,80.97,81.11,68146.0,81.11,81.19,80.97,81.11,68146.0
2023-02-02 15:45:00,81.11,81.19,80.99,81.03,113980.0,81.11,81.19,80.99,81.03,113980.0
2023-02-02 15:50:00,81.03,81.32,81.03,81.26,149622.0,81.03,81.32,81.03,81.26,149622.0
2023-02-02 15:55:00,81.25,81.28,81.14,81.28,331268.0,81.25,81.28,81.14,81.28,331268.0
2023-02-03 09:30:00,79.41,79.99,79.12,79.45,160284.0,79.41,79.99,79.12,79.45,160284.0
2023-02-03 09:35:00,79.45,79.7,79.35,79.7,59470.0,79.45,79.7,79.35,79.7,59470.0
2023-02-03 09:40:00,79.69,79.94,79.4,79.4,79820.0,79.69,79.94,79.4,79.4,79820.0
2023-02-03 09:45:00,79.42,79.91,79.4,79.76,81520.0,79.42,79.91,79.4,79.76,81520.0
2023-02-03 09:50:00,79.74,79.81,79.43,79.77,85004.0,79.74,79.81,79.43,79.77,85004.0
2023-02-03 09:55:00,79.85,80.06,79.79,79.89,95044.0,79.85,80.06,79.79,79.89,95044.0
2023-02-03 10:00:00,79.72,80.08,79.62,79.95,57100.0,79.72,80.08,79.62,79.95,57100.0
2023-02-03 10:05:00,79.95,80.15,79.78,80.06,72218.0,79.95,80.15,79.78,80.06,72218.0
2023-02-03 10:10:00,80.04,80.48,79.93,80.41,55040.0,80.04,80.48,79.93,80.41,55040.0
2023-02-03 10:15:00,80.39,80.92,80.33,80.69,53936.0,80.39,80.92,80.33,80.69,53936.0
2023-02-03 10:20:00,80.67,80.83,80.49,80.73,54648.0,80.67,80.83,80.49,80.73,54648.0
2023-02-03 10:25:00,80.77,80.85,80.56,80.58,40204.0,80.77,80.85,80.56,80.58,40204.0
2023-02-03 10:30:00,80.55,80.78,80.53,80.72,38558.0,80.55,80.78,80.53,80.72,38558.0
2023-02-03 10:35:00,80.73,80.88,80.67,80.8,20296.0,80.73,80.88,80.67,80.8,20296.0
2023-02-03 10:40:00,80.79,80.79,80.51,80.69,28250.0,80.79,80.79,80.51,80.69,28250.0
2023-02-03 10:45:00,80.7,80.71,80.47,80.64,22186.0,80.7,80.71,80.47,80.64,22186.0
2023-02-03 10:50:00,80.63,80.75,80.52,80.71,26700.0,80.63,80.75,80.52,80.71,26700.0
2023-02-03 10:55:00,80.71,80.77,80.4,80.52,37852.0,80.71,80.77,80.4,80.52,37852.0
2023-02-03 11:00:00,80.47,80.64,80.45,80.53,23536.0,80.47,80.64,80.45,80.53,23536.0
2023-02-03 11:05:00,80.56,80.6,80.45,80.49,47338.0,80.56,80.6,80.45,80.49,47338.0
2023-02-03 11:10:00,80.5,80.58,80.43,80.58,31940.0,80.5,80.58,80.43,80.58,31940.0
2023-02-03 11:15:00,80.56,80.72,80.5,80.52,22306.0,80.56,80.72,80.5,80.52,22306.0
2023-02-03 11:20:00,80.51,80.84,80.42,80.75,18578.0,80.51,80.84,80.42,80.75,18578.0
2023-02-03 11:25:00,80.74,80.79,80.67,80.78,27910.0,80.74,80.79,80.67,80.78,27910.0
2023-02-03 11:30:00,80.79,80.97,80.73,80.9,30476.0,80.79,80.97,80.73,80.9,30476.0
2023-02-03 11:35:00,80.88,80.92,80.6,80.7,20896.0,80.88,80.92,80.6,80.7,20896.0
2023-02-03 11:40:00,80.66,80.96,80.58,80.86,34120.0,80.66,80.96,80.58,80.86,34120.0
2023-02-03 11:45:00,80.86,80.91,80.61,80.61,18676.0,80.86,80.91,80.61,80.61,18676.0
2023-02-03 11:50:00,80.55,80.81,80.54,80.74,30708.0,80.55,80.81,80.54,80.74,30708.0
2023-02-03 11:55:00,80.73,80.78,80.57,80.63,31352.0,80.73,80.78,80.57,80.63,31352.0
2023-02-03 12:00:00,80.64,80.91,80.53,80.83,20482.0,80.64,80.91,80.53,80.83,20482.0
2023-02-03 12:05:00,80.81,80.88,80.74,80.79,12826.0,80.81,80.88,80.74,80.79,12826.0
2023-02-03 12:10:00,80.77,80.96,80.76,80.96,17180.0,80.77,80.96,80.76,80.96,17180.0
2023-02-03 12:15:00,80.96,81.06,80.92,81.04,28282.0,80.96,81.06,80.92,81.04,28282.0
2023-02-03 12:20:00,81.02,81.19,80.98,81.11,18626.0,81.02,81.19,80.98,81.11,18626.0
2023-02-03 12:25:00,81.11,81.12,80.97,81.03,20216.0,81.11,81.12,80.97,81.03,20216.0
2023-02-03 12:30:00,80.99,81.07,80.99,81.04,16596.0,80.99,81.07,80.99,81.04,16596.0
2023-02-03 12:35:00,81.05,81.16,81.02,81.06,22404.0,81.05,81.16,81.02,81.06,22404.0
2023-02-03 12:40:00,81.06,81.2,81.04,81.05,18276.0,81.06,81.2,81.04,81.05,18276.0
2023-02-03 12:45:00,81.07,81.09,80.9,80.93,14680.0,81.07,81.09,80.9,80.93,14680.0
2023-02-03 12:50:00,80.91,81.0,80.86,80.92,28980.0,80.91,81.0,80.86,80.92,28980.0
2023-02-03 12:55:00,80.92,80.96,80.48,80.52,33652.0,80.92,80.96,80.48,80.52,33652.0
2023-02-03 13:00:00,80.52,80.52,80.35,80.41,18098.0,80.52,80.52,80.35,80.41,18098.0
2023-02-03 13:05:00,80.42,80.46,80.13,80.13,15850.0,80.42,80.46,80.13,80.13,15850.0
2023-02-03 13:10:00,80.13,80.26,80.08,80.18,31068.0,80.13,80.26,80.08,80.18,31068.0
2023-02-03 13:15:00,80.23,80.28,80.13,80.2,21512.0,80.23,80.28,80.13,80.2,21512.0
2023-02-03 13:20:00,80.14,80.28,80.14,80.22,21980.0,80.14,80.28,80.14,80.22,21980.0
2023-02-03 13:25:00,80.26,80.36,80.23,80.24,20800.0,80.26,80.36,80.23,80.24,20800.0
2023-02-03 13:30:00,80.22,80.41,80.11,80.39,32598.0,80.22,80.41,80.11,80.39,32598.0
2023-02-03 13:35:00,80.36,80.44,80.3,80.38,18028.0,80.36,80.44,80.3,80.38,18028.0
2023-02-03 13:40:00,80.35,80.41,80.11,80.11,22610.0,80.35,80.41,80.11,80.11,22610.0
2023-02-03 13:45:00,80.09,80.23,79.99,80.17,17712.0,80.09,80.23,79.99,80.17,17712.0
2023-02-03 13:50:00,80.22,80.41,80.22,80.41,12026.0,80.22,80.41,80.22,80.41,12026.0
2023-02-03 13:55:00,80.39,80.44,80.21,80.24,19934.0,80.39,80.44,80.21,80.24,19934.0
2023-02-03 14:00:00,80.22,80.32,80.18,80.18,18544.0,80.22,80.32,80.18,80.18,18544.0
2023-02-03 14:05:00,80.17,80.34,80.14,80.31,15804.0,80.17,80.34,80.14,80.31,15804.0
2023-02-03 14:10:00,80.27,80.31,80.16,80.31,27634.0,80.27,80.31,80.16,80.31,27634.0
2023-02-03 14:15:00,80.29,80.35,80.15,80.21,22112.0,80.29,80.35,80.15,80.21,22112.0
2023-02-03 14:20:00,80.21,80.32,80.16,80.16,17308.0,80.21,80.32,80.16,80.16,17308.0
2023-02-03 14:25:00,80.15,80.29,80.13,80.29,20108.0,80.15,80.29,80.13,80.29,20108.0
2023-02-03 14:30:00,80.26,80.3,80.11,80.19,18844.0,80.26,80.3,80.11,80.19,18844.0
2023-02-03 14:35:00,80.23,80.5,80.22,80.43,22128.0,80.23,80.5,80.22,80.43,22128.0
2023-02-03 14:40:00,80.44,80.46,80.29,80.29,16166.0,80.44,80.46,80.29,80.29,16166.0
2023-02-03 14:45:00,80.26,80.37,80.25,80.36,16396.0,80.26,80.37,80.25,80.36,16396.0
2023-02-03 14:50:00,80.36,80.36,80.14,80.23,17482.0,80.36,80.36,80.14,80.23,17482.0
2023-02-03 14:55:00,80.23,80.26,80.0,80.01,29412.0,80.23,80.26,80.0,80.01,29412.0
2023-02-03 15:00:00,79.98,79.98,79.83,79.89,31256.0,79.98,79.98,79.83,79.89,31256.0
2023-02-03 15:05:00,79.86,80.07,79.83,80.05,38316.0,79.86,80.07,79.83,80.05,38316.0
2023-02-03 15:10:00,80.05,80.14,79.98,80.12,22930.0,80.05,80.14,79.98,80.12,22930.0
2023-02-03 15:15:00,80.1,80.28,80.04,80.24,41526.0,80.1,80.28,80.04,80.24,41526.0
2023-02-03 15:20:00,80.25,80.28,80.13,80.23,34910.0,80.25,80.28,80.13,80.23,34910.0
2023-02-03 15:25:00,80.23,80.29,80.2,80.23,42386.0,80.23,80.29,80.2,80.23,42386.0
2023-02-03 15:30:00,80.22,80.29,80.08,80.12,35948.0,80.22,80.29,80.08,80.12,35948.0
2023-02-03 15:35:00,80.12,80.19,80.07,80.12,38132.0,80.12,80.19,80.07,80.12,38132.0
2023-02-03 15:40:00,80.12,80.21,80.04,80.07,38274.0,80.12,80.21,80.04,80.07,38274.0
2023-02-03 15:45:00,80.06,80.11,79.98,80.02,55224.0,80.06,80.11,79.98,80.02,55224.0
2023-02-03 15:50:00,80.0,80.19,79.95,80.14,81134.0,80.0,80.19,79.95,80.14,81134.0
2023-02-03 15:55:00,80.12,80.14,79.85,79.86,200662.0,80.12,80.14,79.85,79.86,200662.0
2023-02-06 09:30:00,79.38,80.27,79.13,79.49,174092.0,79.38,80.27,79.13,79.49,174092.0
2023-02-06 09:35:00,79.55,79.61,78.75,78.98,82366.0,79.55,79.61,78.75,78.98,82366.0
2023-02-06 09:40:00,78.96,79.2,78.75,78.99,83012.0,78.96,79.2,78.75,78.99,83012.0
2023-02-06 09:45:00,78.98,79.58,78.88,79.49,56232.0,78.98,79.58,78.88,79.49,56232.0
2023-02-06 09:50:00,79.47,79.71,79.39,79.44,56620.0,79.47,79.71,79.39,79.44,56620.0
2023-02-06 09:55:00,79.45,79.46,79.14,79.3,45736.0,79.45,79.46,79.14,79.3,45736.0
2023-02-06 10:00:00,79.25,79.64,79.13,79.53,121280.0,79.25,79.64,79.13,79.53,121280.0
2023-02-06 10:05:00,79.53,79.56,79.36,79.44,20504.0,79.53,79.56,79.36,79.44,20504.0
2023-02-06 10:10:00,79.42,79.56,79.29,79.33,30462.0,79.42,79.56,79.29,79.33,30462.0
2023-02-06 10:15:00,79.33,79.42,79.17,79.17,21360.0,79.33,79.42,79.17,79.17,21360.0
2023-02-06 10:20:00,79.19,79.32,79.0,79.26,41938.0,79.19,79.32,79.0,79.26,41938.0
2023-02-06 10:25:00,79.31,79.5,79.3,79.35,34562.0,79.31,79.5,79.3,79.35,34562.0
2023-02-06 10:30:00,79.28,79.32,79.08,79.32,19342.0,79.28,79.32,79.08,79.32,19342.0
2023-02-06 10:35:00,79.25,79.28,79.04,79.05,27388.0,79.25,79.28,79.04,79.05,27388.0
2023-02-06 10:40:00,79.11,79.23,79.04,79.05,15858.0,79.11,79.23,79.04,79.05,15858.0
2023-02-06 10:45:00,79.05,79.27,79.03,79.19,20282.0,79.05,79.27,79.03,79.19,20282.0
2023-02-06 10:50:00,79.2,79.43,79.2,79.33,19792.0,79.2,79.43,79.2,79.33,19792.0
2023-02-06 10:55:00,79.31,79.39,79.21,79.28,16110.0,79.31,79.39,79.21,79.28,16110.0
2023-02-06 11:00:00,79.33,79.52,79.31,79.35,33700.0,79.33,79.52,79.31,79.35,33700.0
2023-02-06 11:05:00,79.34,79.61,79.33,79.58,48584.0,79.34,79.61,79.33,79.58,48584.0
2023-02-06 11:10:00,79.6,79.72,79.57,79.64,23826.0,79.6,79.72,79.57,79.64,23826.0
2023-02-06 11:15:00,79.66,79.83,79.61,79.81,17670.0,79.66,79.83,79.61,79.81,17670.0
2023-02-06 11:20:00,79.81,79.97,79.68,79.95,30198.0,79.81,79.97,79.68,79.95,30198.0
2023-02-06 11:25:00,79.97,80.01,79.91,79.91,16778.0,79.97,80.01,79.91,79.91,16778.0
2023-02-06 11:30:00,79.95,80.0,79.69,79.7,30606.0,79.95,80.0,79.69,79.7,30606.0
2023-02-06 11:35:00,79.75,79.75,79.65,79.7,16738.0,79.75,79.75,79.65,79.7,16738.0
2023-02-06 11:40:00,79.7,79.7,79.58,79.58,15920.0,79.7,79.7,79.58,79.58,15920.0
2023-02-06 11:45:00,79.56,79.64,79.48,79.55,11422.0,79.56,79.64,79.48,79.55,11422.0
2023-02-06 11:50:00,79.55,79.64,79.51,79.54,23648.0,79.55,79.64,79.51,79.54,23648.0
2023-02-06 11:55:00,79.55,79.58,79.39,79.56,20738.0,79.55,79.58,79.39,79.56,20738.0
2023-02-06 12:00:00,79.5,79.51,79.39,79.51,14664.0,79.5,79.51,79.39,79.51,14664.0
2023-02-06 12:05:00,79.49,79.64,79.49,79.63,22400.0,79.49,79.64,79.49,79.63,22400.0
2023-02-06 12:10:00,79.64,79.7,79.53,79.56,22524.0,79.64,79.7,79.53,79.56,22524.0
2023-02-06 12:15:00,79.56,79.59,79.48,79.48,13158.0,79.56,79.59,79.48,79.48,13158.0
2023-02-06 12:20:00,79.48,79.54,79.46,79.54,14048.0,79.48,79.54,79.46,79.54,14048.0
2023-02-06 12:25:00,79.54,79.54,79.46,79.53,22674.0,79.54,79.54,79.46,79.53,22674.0
2023-02-06 12:30:00,79.51,79.75,79.51,79.62,30616.0,79.51,79.75,79.51,79.62,30616.0
2023-02-06 12:35:00,79.62,79.7,79.58,79.58,19600.0,79.62,79.7,79.58,79.58,19600.0
2023-02-06 12:40:00,79.59,79.59,79.35,79.39,16822.0,79.59,79.59,79.35,79.39,16822.0
2023-02-06 12:45:00,79.38,79.56,79.38,79.5,13954.0,79.38,79.56,79.38,79.5,13954.0
2023-02-06 12:50:00,79.52,79.52,79.33,79.33,12392.0,79.52,79.52,79.33,79.33,12392.0
2023-02-06 12:55:00,79.33,79.41,79.32,79.36,14632.0,79.33,79.41,79.32,79.36,14632.0
2023-02-06 13:00:00,79.38,79.39,79.21,79.23,18292.0,79.38,79.39,79.21,79.23,18292.0
2023-02-06 13:05:00,79.25,79.36,79.17,79.36,19096.0,79.25,79.36,79.17,79.36,19096.0
2023-02-06 13:10:00,79.31,79.39,79.21,79.38,38098.0,79.31,79.39,79.21,79.38,38098.0
2023-02-06 13:15:00,79.35,79.38,79.31,79.36,15098.0,79.35,79.38,79.31,79.36,15098.0
2023-02-06 13:20:00,79.36,79.38,79.28,79.32,16286.0,79.36,79.38,79.28,79.32,16286.0
2023-02-06 13:25:00,79.33,79.35,79.17,79.18,13234.0,79.33,79.35,79.17,79.18,13234.0
2023-02-06 13:30:00,79.15,79.18,79.08,79.16,27698.0,79.15,79.18,79.08,79.16,27698.0
2023-02-06 13:35:00,79.16,79.17,79.01,79.07,25720.0,79.16,79.17,79.01,79.07,25720.0
2023-02-06 13:40:00,79.06,79.08,78.92,78.93,41376.0,79.06,79.08,78.92,78.93,41376.0
2023-02-06 13:45:00,78.94,78.95,78.84,78.86,36858.0,78.94,78.95,78.84,78.86,36858.0
2023-02-06 13:50:00,78.88,78.95,78.77,78.78,38626.0,78.88,78.95,78.77,78.78,38626.0
2023-02-06 13:55:00,78.79,78.8,78.77,78.78,36708.0,78.79,78.8,78.77,78.78,36708.0
2023-02-06 14:00:00,78.8,78.81,78.72,78.76,88926.0,78.8,78.81,78.72,78.76,88926.0
2023-02-06 14:05:00,78.77,78.8,78.71,78.76,38880.0,78.77,78.8,78.71,78.76,38880.0
2023-02-06 14:10:00,78.77,78.78,78.52,78.52,75356.0,78.77,78.78,78.52,78.52,75356.0
2023-02-06 14:15:00,78.52,78.78,78.45,78.69,64398.0,78.52,78.78,78.45,78.69,64398.0
2023-02-06 14:20:00,78.73,78.8,78.58,78.6,28446.0,78.73,78.8,78.58,78.6,28446.0
2023-02-06 14:25:00,78.58,78.65,78.52,78.58,24808.0,78.58,78.65,78.52,78.58,24808.0
2023-02-06 14:30:00,78.58,78.64,78.52,78.55,28756.0,78.58,78.64,78.52,78.55,28756.0
2023-02-06 14:35:00,78.57,78.61,78.49,78.54,21236.0,78.57,78.61,78.49,78.54,21236.0
2023-02-06 14:40:00,78.52,78.64,78.44,78.61,26098.0,78.52,78.64,78.44,78.61,26098.0
2023-02-06 14:45:00,78.61,78.63,78.53,78.61,20962.0,78.61,78.63,78.53,78.61,20962.0
2023-02-06 14:50:00,78.6,78.61,78.44,78.49,14214.0,78.6,78.61,78.44,78.49,14214.0
2023-02-06 14:55:00,78.5,78.53,78.44,78.53,14470.0,78.5,78.53,78.44,78.53,14470.0
2023-02-06 15:00:00,78.52,78.53,78.46,78.49,13280.0,78.52,78.53,78.46,78.49,13280.0
2023-02-06 15:05:00,78.47,78.48,78.4,78.42,25296.0,78.47,78.48,78.4,78.42,25296.0
2023-02-06 15:10:00,78.41,78.42,78.33,78.38,54456.0,78.41,78.42,78.33,78.38,54456.0
2023-02-06 15:15:00,78.38,78.61,78.34,78.49,62914.0,78.38,78.61,78.34,78.49,62914.0
2023-02-06 15:20:00,78.49,78.59,78.47,78.49,31226.0,78.49,78.59,78.47,78.49,31226.0
2023-02-06 15:25:00,78.49,78.53,78.38,78.39,38794.0,78.49,78.53,78.38,78.39,38794.0
2023-02-06 15:30:00,78.38,78.38,78.22,78.24,77746.0,78.38,78.38,78.22,78.24,77746.0
2023-02-06 15:35:00,78.25,78.39,78.24,78.31,50228.0,78.25,78.39,78.24,78.31,50228.0
2023-02-06 15:40:00,78.31,78.33,78.17,78.29,84396.0,78.31,78.33,78.17,78.29,84396.0
2023-02-06 15:45:00,78.28,78.3,78.11,78.13,60994.0,78.28,78.3,78.11,78.13,60994.0
2023-02-06 15:50:00,78.14,78.3,78.07,78.17,170668.0,78.14,78.3,78.07,78.17,170668.0
2023-02-06 15:55:00,78.21,78.21,77.98,78.13,296884.0,78.21,78.21,77.98,78.13,296884.0
2023-02-07 09:30:00,77.98,78.09,77.18,77.22,121638.0,77.98,78.09,77.18,77.22,121638.0
2023-02-07 09:35:00,77.24,77.59,77.06,77.41,48848.0,77.24,77.59,77.06,77.41,48848.0
2023-02-07 09:40:00,77.45,77.78,77.33,77.75,42258.0,77.45,77.78,77.33,77.75,42258.0
2023-02-07 09:45:00,77.75,77.81,77.51,77.58,26624.0,77.75,77.81,77.51,77.58,26624.0
2023-02-07 09:50:00,77.57,77.9,77.48,77.61,31102.0,77.57,77.9,77.48,77.61,31102.0
2023-02-07 09:55:00,77.6,77.72,77.55,77.61,21286.0,77.6,77.72,77.55,77.61,21286.0
2023-02-07 10:00:00,77.63,77.79,77.54,77.61,27426.0,77.63,77.79,77.54,77.61,27426.0
2023-02-07 10:05:00,77.66,77.94,77.6,77.87,36354.0,77.66,77.94,77.6,77.87,36354.0
2023-02-07 10:10:00,77.83,78.03,77.76,77.88,34572.0,77.83,78.03,77.76,77.88,34572.0
2023-02-07 10:15:00,77.88,77.92,77.71,77.92,24860.0,77.88,77.92,77.71,77.92,24860.0
2023-02-07 10:20:00,77.92,77.94,77.76,77.76,21092.0,77.92,77.94,77.76,77.76,21092.0
2023-02-07 10:25:00,77.76,77.83,77.45,77.47,34810.0,77.76,77.83,77.45,77.47,34810.0
2023-02-07 10:30:00,77.45,77.64,77.42,77.63,31182.0,77.45,77.64,77.42,77.63,31182.0
2023-02-07 10:35:00,77.64,77.85,77.54,77.81,38094.0,77.64,77.85,77.54,77.81,38094.0
2023-02-07 10:40:00,77.8,77.95,77.8,77.91,27190.0,77.8,77.95,77.8,77.91,27190.0
2023-02-07 10:45:00,77.91,77.91,77.76,77.83,19296.0,77.91,77.91,77.76,77.83,19296.0
2023-02-07 10:50:00,77.85,77.96,77.79,77.9,23990.0,77.85,77.96,77.79,77.9,23990.0
2023-02-07 10:55:00,77.92,77.92,77.77,77.91,19816.0,77.92,77.92,77.77,77.91,19816.0
2023-02-07 11:00:00,77.93,78.2,77.92,78.11,36600.0,77.93,78.2,77.92,78.11,36600.0
2023-02-07 11:05:00,78.1,78.41,78.1,78.33,23520.0,78.1,78.41,78.1,78.33,23520.0
2023-02-07 11:10:00,78.32,78.42,78.25,78.42,16836.0,78.32,78.42,78.25,78.42,16836.0
2023-02-07 11:15:00,78.42,78.42,78.22,78.22,22108.0,78.42,78.42,78.22,78.22,22108.0
2023-02-07 11:20:00,78.21,78.23,78.13,78.23,18036.0,78.21,78.23,78.13,78.23,18036.0
2023-02-07 11:25:00,78.24,78.33,78.19,78.28,23242.0,78.24,78.33,78.19,78.28,23242.0
2023-02-07 11:30:00,78.3,78.6,78.29,78.49,31994.0,78.3,78.6,78.29,78.49,31994.0
2023-02-07 11:35:00,78.52,78.53,78.39,78.52,26760.0,78.52,78.53,78.39,78.52,26760.0
2023-02-07 11:40:00,78.53,78.67,78.48,78.67,24440.0,78.53,78.67,78.48,78.67,24440.0
2023-02-07 11:45:00,78.67,78.81,78.67,78.74,28380.0,78.67,78.81,78.67,78.74,28380.0
2023-02-07 11:50:00,78.74,78.83,78.72,78.74,23226.0,78.74,78.83,78.72,78.74,23226.0
2023-02-07 11:55:00,78.74,78.76,78.65,78.65,15456.0,78.74,78.76,78.65,78.65,15456.0
2023-02-07 12:00:00,78.64,78.64,78.48,78.56,18936.0,78.64,78.64,78.48,78.56,18936.0
2023-02-07 12:05:00,78.54,78.54,78.34,78.42,16882.0,78.54,78.54,78.34,78.42,16882.0
2023-02-07 12:10:00,78.42,78.54,78.41,78.54,20456.0,78.42,78.54,78.41,78.54,20456.0
2023-02-07 12:15:00,78.56,78.56,78.44,78.46,18404.0,78.56,78.56,78.44,78.46,18404.0
2023-02-07 12:20:00,78.45,78.46,78.22,78.31,23556.0,78.45,78.46,78.22,78.31,23556.0
2023-02-07 12:25:00,78.33,78.4,78.25,78.33,28288.0,78.33,78.4,78.25,78.33,28288.0
2023-02-07 12:30:00,78.31,78.49,78.31,78.36,16500.0,78.31,78.49,78.31,78.36,16500.0
2023-02-07 12:35:00,78.36,78.48,78.36,78.45,14554.0,78.36,78.48,78.36,78.45,14554.0
2023-02-07 12:40:00,78.44,78.96,78.44,78.96,32966.0,78.44,78.96,78.44,78.96,32966.0
2023-02-07 12:45:00,79.0,79.42,78.94,79.39,51672.0,79.0,79.42,78.94,79.39,51672.0
2023-02-07 12:50:00,79.44,79.78,79.24,79.78,48352.0,79.44,79.78,79.24,79.78,48352.0
2023-02-07 12:55:00,79.74,80.04,79.7,79.87,89960.0,79.74,80.04,79.7,79.87,89960.0
2023-02-07 13:00:00,79.89,79.98,79.44,79.44,52298.0,79.89,79.98,79.44,79.44,52298.0
2023-02-07 13:05:00,79.45,79.64,79.35,79.39,19996.0,79.45,79.64,79.35,79.39,19996.0
2023-02-07 13:10:00,79.42,79.53,79.28,79.32,28728.0,79.42,79.53,79.28,79.32,28728.0
2023-02-07 13:15:00,79.33,79.49,79.11,79.49,93164.0,79.33,79.49,79.11,79.49,93164.0
2023-02-07 13:20:00,79.39,79.52,79.23,79.32,33330.0,79.39,79.52,79.23,79.32,33330.0
2023-02-07 13:25:00,79.32,79.42,79.05,79.08,41894.0,79.32,79.42,79.05,79.08,41894.0
2023-02-07 13:30:00,79.08,79.08,78.58,78.58,39530.0,79.08,79.08,78.58,78.58,39530.0
2023-02-07 13:35:00,78.64,78.75,78.54,78.72,41566.0,78.64,78.75,78.54,78.72,41566.0
2023-02-07 13:40:00,78.76,79.08,78.71,78.81,36390.0,78.76,79.08,78.71,78.81,36390.0
2023-02-07 13:45:00,78.85,78.89,78.61,78.64,18990.0,78.85,78.89,78.61,78.64,18990.0
2023-02-07 13:50:00,78.64,78.81,78.56,78.8,43618.0,78.64,78.81,78.56,78.8,43618.0
2023-02-07 13:55:00,78.8,78.85,78.73,78.8,35662.0,78.8,78.85,78.73,78.8,35662.0
2023-02-07 14:00:00,78.78,79.0,78.74,79.0,30440.0,78.78,79.0,78.74,79.0,30440.0
2023-02-07 14:05:00,78.99,79.26,78.92,79.14,36654.0,78.99,79.26,78.92,79.14,36654.0
2023-02-07 14:10:00,79.14,79.27,79.11,79.26,38456.0,79.14,79.27,79.11,79.26,38456.0
2023-02-07 14:15:00,79.29,79.41,79.2,79.28,32304.0,79.29,79.41,79.2,79.28,32304.0
2023-02-07 14:20:00,79.26,79.26,79.08,79.12,28042.0,79.26,79.26,79.08,79.12,28042.0
2023-02-07 14:25:00,79.13,79.21,79.02,79.06,30744.0,79.13,79.21,79.02,79.06,30744.0
2023-02-07 14:30:00,79.07,79.48,79.01,79.39,35388.0,79.07,79.48,79.01,79.39,35388.0
2023-02-07 14:35:00,79.38,79.41,79.32,79.38,16210.0,79.38,79.41,79.32,79.38,16210.0
2023-02-07 14:40:00,79.36,79.42,79.2,79.21,26662.0,79.36,79.42,79.2,79.21,26662.0
2023-02-07 14:45:00,79.23,79.42,79.16,79.39,90486.0,79.23,79.42,79.16,79.39,90486.0
2023-02-07 14:50:00,79.39,79.52,79.29,79.52,36030.0,79.39,79.52,79.29,79.52,36030.0
2023-02-07 14:55:00,79.53,79.66,79.48,79.64,48894.0,79.53,79.66,79.48,79.64,48894.0
2023-02-07 15:00:00,79.65,79.79,79.58,79.58,40190.0,79.65,79.79,79.58,79.58,40190.0
2023-02-07 15:05:00,79.58,79.6,79.35,79.36,91546.0,79.58,79.6,79.35,79.36,91546.0
2023-02-07 15:10:00,79.35,79.48,79.35,79.47,175414.0,79.35,79.48,79.35,79.47,175414.0
2023-02-07 15:15:00,79.47,79.83,79.46,79.76,82272.0,79.47,79.83,79.46,79.76,82272.0
2023-02-07 15:20:00,79.76,79.86,79.73,79.77,81884.0,79.76,79.86,79.73,79.77,81884.0
2023-02-07 15:25:00,79.77,79.86,79.74,79.84,50894.0,79.77,79.86,79.74,79.84,50894.0
2023-02-07 15:30:00,79.83,79.85,79.67,79.73,67024.0,79.83,79.85,79.67,79.73,67024.0
2023-02-07 15:35:00,79.73,79.74,79.56,79.67,73294.0,79.73,79.74,79.56,79.67,73294.0
2023-02-07 15:40:00,79.67,79.77,79.64,79.69,85098.0,79.67,79.77,79.64,79.69,85098.0
2023-02-07 15:45:00,79.7,79.92,79.59,79.78,146446.0,79.7,79.92,79.59,79.78,146446.0
2023-02-07 15:50:00,79.76,80.08,79.76,80.08,180684.0,79.76,80.08,79.76,80.08,180684.0
2023-02-07 15:55:00,80.1,80.11,79.72,79.84,332982.0,80.1,80.11,79.72,79.84,332982.0
2023-02-08 09:30:00,82.73,83.45,82.38,83.33,468498.0,82.73,83.45,82.38,83.33,468498.0
2023-02-08 09:35:00,83.28,83.63,82.82,83.53,367932.0,83.28,83.63,82.82,83.53,367932.0
2023-02-08 09:40:00,83.54,84.33,83.5,84.05,391140.0,83.54,84.33,83.5,84.05,391140.0
2023-02-08 09:45:00,84.07,84.14,83.31,83.71,363566.0,84.07,84.14,83.31,83.71,363566.0
2023-02-08 09:50:00,83.67,84.13,83.5,83.79,333632.0,83.67,84.13,83.5,83.79,333632.0
2023-02-08 09:55:00,83.79,84.05,83.72,83.76,215388.0,83.79,84.05,83.72,83.76,215388.0
2023-02-08 10:00:00,83.79,83.85,83.57,83.76,208212.0,83.79,83.85,83.57,83.76,208212.0
2023-02-08 10:05:00,83.78,84.08,83.61,83.99,218644.0,83.78,84.08,83.61,83.99,218644.0
2023-02-08 10:10:00,83.96,84.08,83.7,84.02,132834.0,83.96,84.08,83.7,84.02,132834.0
2023-02-08 10:15:00,84.05,84.18,83.96,83.99,79118.0,84.05,84.18,83.96,83.99,79118.0
2023-02-08 10:20:00,83.98,84.17,83.92,84.01,119090.0,83.98,84.17,83.92,84.01,119090.0
2023-02-08 10:25:00,84.02,84.08,83.82,84.0,152372.0,84.02,84.08,83.82,84.0,152372.0
2023-02-08 10:30:00,83.99,83.99,83.25,83.29,188544.0,83.99,83.99,83.25,83.29,188544.0
2023-02-08 10:35:00,83.28,83.55,83.16,83.54,147458.0,83.28,83.55,83.16,83.54,147458.0
2023-02-08 10:40:00,83.52,83.57,83.06,83.13,74288.0,83.52,83.57,83.06,83.13,74288.0
2023-02-08 10:45:00,83.14,83.46,83.14,83.46,72832.0,83.14,83.46,83.14,83.46,72832.0
2023-02-08 10:50:00,83.44,83.5,83.18,83.29,75228.0,83.44,83.5,83.18,83.29,75228.0
2023-02-08 10:55:00,83.29,83.47,83.27,83.38,52964.0,83.29,83.47,83.27,83.38,52964.0
2023-02-08 11:00:00,83.38,83.72,83.32,83.56,89456.0,83.38,83.72,83.32,83.56,89456.0
2023-02-08 11:05:00,83.54,83.71,83.47,83.7,43016.0,83.54,83.71,83.47,83.7,43016.0
2023-02-08 11:10:00,83.72,83.73,83.37,83.4,65012.0,83.72,83.73,83.37,83.4,65012.0
2023-02-08 11:15:00,83.42,83.54,83.33,83.5,37410.0,83.42,83.54,83.33,83.5,37410.0
2023-02-08 11:20:00,83.5,83.56,83.11,83.19,64448.0,83.5,83.56,83.11,83.19,64448.0
2023-02-08 11:25:00,83.19,83.19,82.82,82.99,67464.0,83.19,83.19,82.82,82.99,67464.0
2023-02-08 11:30:00,82.96,83.06,82.86,82.98,49838.0,82.96,83.06,82.86,82.98,49838.0
2023-02-08 11:35:00,82.96,83.1,82.92,83.05,34570.0,82.96,83.1,82.92,83.05,34570.0
2023-02-08 11:40:00,83.05,83.09,82.51,82.55,70426.0,83.05,83.09,82.51,82.55,70426.0
2023-02-08 11:45:00,82.53,82.64,82.42,82.56,47684.0,82.53,82.64,82.42,82.56,47684.0
2023-02-08 11:50:00,82.57,82.71,82.48,82.7,50820.0,82.57,82.71,82.48,82.7,50820.0
2023-02-08 11:55:00,82.7,83.11,82.7,83.11,93472.0,82.7,83.11,82.7,83.11,93472.0
2023-02-08 12:00:00,83.08,83.17,82.97,83.08,68534.0,83.08,83.17,82.97,83.08,68534.0
2023-02-08 12:05:00,83.08,83.31,83.02,83.21,146846.0,83.08,83.31,83.02,83.21,146846.0
2023-02-08 12:10:00,83.2,83.24,83.07,83.14,60466.0,83.2,83.24,83.07,83.14,60466.0
2023-02-08 12:15:00,83.14,83.2,83.03,83.1,39184.0,83.14,83.2,83.03,83.1,39184.0
2023-02-08 12:20:00,83.1,83.45,83.08,83.44,37234.0,83.1,83.45,83.08,83.44,37234.0
2023-02-08 12:25:00,83.45,83.45,83.32,83.45,67198.0,83.45,83.45,83.32,83.45,67198.0
2023-02-08 12:30:00,83.46,83.57,83.29,83.29,71334.0,83.46,83.57,83.29,83.29,71334.0
2023-02-08 12:35:00,83.29,83.29,82.98,82.99,91742.0,83.29,83.29,82.98,82.99,91742.0
2023-02-08 12:40:00,82.97,83.1,82.88,82.98,31848.0,82.97,83.1,82.88,82.98,31848.0
2023-02-08 12:45:00,82.99,83.12,82.96,83.08,37210.0,82.99,83.12,82.96,83.08,37210.0
2023-02-08 12:50:00,83.1,83.14,83.01,83.05,49414.0,83.1,83.14,83.01,83.05,49414.0
2023-02-08 12:55:00,83.06,83.16,82.97,83.05,76262.0,83.06,83.16,82.97,83.05,76262.0
2023-02-08 13:00:00,83.06,83.1,82.97,82.97,64964.0,83.06,83.1,82.97,82.97,64964.0
2023-02-08 13:05:00,82.99,83.15,82.95,83.13,41496.0,82.99,83.15,82.95,83.13,41496.0
2023-02-08 13:10:00,83.09,83.12,82.94,83.02,36486.0,83.09,83.12,82.94,83.02,36486.0
2023-02-08 13:15:00,83.01,83.28,83.01,83.27,33650.0,83.01,83.28,83.01,83.27,33650.0
2023-02-08 13:20:00,83.25,83.27,83.14,83.2,41496.0,83.25,83.27,83.14,83.2,41496.0
2023-02-08 13:25:00,83.2,83.21,82.98,83.08,25820.0,83.2,83.21,82.98,83.08,25820.0
2023-02-08 13:30:00,83.08,83.23,82.94,83.21,42484.0,83.08,83.23,82.94,83.21,42484.0
2023-02-08 13:35:00,83.19,83.23,83.01,83.06,40352.0,83.19,83.23,83.01,83.06,40352.0
2023-02-08 13:40:00,83.08,83.15,83.03,83.11,32528.0,83.08,83.15,83.03,83.11,32528.0
2023-02-08 13:45:00,83.09,83.29,83.09,83.24,19662.0,83.09,83.29,83.09,83.24,19662.0
2023-02-08 13:50:00,83.23,83.28,83.14,83.24,24072.0,83.23,83.28,83.14,83.24,24072.0
2023-02-08 13:55:00,83.25,83.29,83.14,83.17,32162.0,83.25,83.29,83.14,83.17,32162.0
2023-02-08 14:00:00,83.16,83.2,83.06,83.19,26286.0,83.16,83.2,83.06,83.19,26286.0
2023-02-08 14:05:00,83.19,83.33,83.12,83.33,29458.0,83.19,83.33,83.12,83.33,29458.0
2023-02-08 14:10:00,83.34,83.58,83.25,83.54,41320.0,83.34,83.58,83.25,83.54,41320.0
2023-02-08 14:15:00,83.57,83.57,83.39,83.44,23932.0,83.57,83.57,83.39,83.44,23932.0
2023-02-08 14:20:00,83.44,83.44,83.28,83.33,35424.0,83.44,83.44,83.28,83.33,35424.0
2023-02-08 14:25:00,83.31,83.35,83.23,83.29,29280.0,83.31,83.35,83.23,83.29,29280.0
2023-02-08 14:30:00,83.3,83.31,83.22,83.28,29284.0,83.3,83.31,83.22,83.28,29284.0
2023-02-08 14:35:00,83.29,83.35,83.27,83.31,28380.0,83.29,83.35,83.27,83.31,28380.0
2023-02-08 14:40:00,83.31,83.32,82.99,83.06,29474.0,83.31,83.32,82.99,83.06,29474.0
2023-02-08 14:45:00,83.09,83.16,83.03,83.08,36808.0,83.09,83.16,83.03,83.08,36808.0
2023-02-08 14:50:00,83.08,83.16,83.0,83.08,31126.0,83.08,83.16,83.0,83.08,31126.0
2023-02-08 14:55:00,83.1,83.3,83.06,83.24,40542.0,83.1,83.3,83.06,83.24,40542.0
2023-02-08 15:00:00,83.25,83.35,83.22,83.24,41386.0,83.25,83.35,83.22,83.24,41386.0
2023-02-08 15:05:00,83.23,83.29,83.1,83.28,52156.0,83.23,83.29,83.1,83.28,52156.0
2023-02-08 15:10:00,83.28,83.3,83.09,83.11,80956.0,83.28,83.3,83.09,83.11,80956.0
2023-02-08 15:15:00,83.13,83.28,83.12,83.19,56926.0,83.13,83.28,83.12,83.19,56926.0
2023-02-08 15:20:00,83.21,83.42,83.2,83.29,71058.0,83.21,83.42,83.2,83.29,71058.0
2023-02-08 15:25:00,83.31,83.31,83.17,83.25,58256.0,83.31,83.31,83.17,83.25,58256.0
2023-02-08 15:30:00,83.25,83.3,83.1,83.13,76508.0,83.25,83.3,83.1,83.13,76508.0
2023-02-08 15:35:00,83.13,83.28,83.13,83.26,71082.0,83.13,83.28,83.13,83.26,71082.0
2023-02-08 15:40:00,83.26,83.3,83.21,83.27,117520.0,83.26,83.3,83.21,83.27,117520.0
2023-02-08 15:45:00,83.28,83.28,82.93,82.93,126646.0,83.28,83.28,82.93,82.93,126646.0
2023-02-08 15:50:00,82.95,83.11,82.88,83.05,181254.0,82.95,83.11,82.88,83.05,181254.0
2023-02-08 15:55:00,83.05,83.14,83.03,83.05,380674.0,83.05,83.14,83.03,83.05,380674.0
2023-02-09 09:30:00,84.0,84.39,83.88,84.14,138852.0,84.0,84.39,83.88,84.14,138852.0
2023-02-09 09:35:00,84.1,84.17,83.59,84.09,80384.0,84.1,84.17,83.59,84.09,80384.0
2023-02-09 09:40:00,84.09,84.22,83.52,83.59,31428.0,84.09,84.22,83.52,83.59,31428.0
2023-02-09 09:45:00,83.61,83.95,83.51,83.85,53620.0,83.61,83.95,83.51,83.85,53620.0
2023-02-09 09:50:00,83.86,84.22,83.75,83.99,79186.0,83.86,84.22,83.75,83.99,79186.0
2023-02-09 09:55:00,83.92,84.06,83.83,83.88,57034.0,83.92,84.06,83.83,83.88,57034.0
2023-02-09 10:00:00,83.86,84.0,83.63,83.7,57550.0,83.86,84.0,83.63,83.7,57550.0
2023-02-09 10:05:00,83.68,83.82,83.61,83.73,48952.0,83.68,83.82,83.61,83.73,48952.0
2023-02-09 10:10:00,83.69,83.87,83.66,83.8,50356.0,83.69,83.87,83.66,83.8,50356.0
2023-02-09 10:15:00,83.8,84.25,83.72,84.24,59912.0,83.8,84.25,83.72,84.24,59912.0
2023-02-09 10:20:00,84.23,84.36,84.2,84.32,166990.0,84.23,84.36,84.2,84.32,166990.0
2023-02-09 10:25:00,84.34,84.5,83.81,83.86,155696.0,84.34,84.5,83.81,83.86,155696.0
2023-02-09 10:30:00,83.86,84.23,83.85,84.06,93486.0,83.86,84.23,83.85,84.06,93486.0
2023-02-09 10:35:00,84.05,84.13,84.0,84.07,74768.0,84.05,84.13,84.0,84.07,74768.0
2023-02-09 10:40:00,84.07,84.11,83.66,83.76,64950.0,84.07,84.11,83.66,83.76,64950.0
2023-02-09 10:45:00,83.72,83.79,83.54,83.59,22146.0,83.72,83.79,83.54,83.59,22146.0
2023-02-09 10:50:00,83.61,83.86,83.54,83.72,29680.0,83.61,83.86,83.54,83.72,29680.0
2023-02-09 10:55:00,83.71,83.88,83.61,83.88,72088.0,83.71,83.88,83.61,83.88,72088.0
2023-02-09 11:00:00,83.86,83.89,83.29,83.53,46692.0,83.86,83.89,83.29,83.53,46692.0
2023-02-09 11:05:00,83.53,83.53,83.36,83.45,25178.0,83.53,83.53,83.36,83.45,25178.0
2023-02-09 11:10:00,83.46,83.61,83.33,83.55,38360.0,83.46,83.61,83.33,83.55,38360.0
2023-02-09 11:15:00,83.56,83.56,83.36,83.44,19378.0,83.56,83.56,83.36,83.44,19378.0
2023-02-09 11:20:00,83.41,83.45,83.14,83.17,34876.0,83.41,83.45,83.14,83.17,34876.0
2023-02-09 11:25:00,83.14,83.22,83.07,83.07,33762.0,83.14,83.22,83.07,83.07,33762.0
2023-02-09 11:30:00,83.05,83.18,83.01,83.12,49740.0,83.05,83.18,83.01,83.12,49740.0
2023-02-09 11:35:00,83.15,83.28,83.05,83.2,43180.0,83.15,83.28,83.05,83.2,43180.0
2023-02-09 11:40:00,83.21,83.36,83.16,83.36,20178.0,83.21,83.36,83.16,83.36,20178.0
2023-02-09 11:45:00,83.29,83.33,83.23,83.31,17036.0,83.29,83.33,83.23,83.31,17036.0
2023-02-09 11:50:00,83.32,83.45,83.29,83.42,23236.0,83.32,83.45,83.29,83.42,23236.0
2023-02-09 11:55:00,83.49,83.63,83.49,83.58,14010.0,83.49,83.63,83.49,83.58,14010.0
2023-02-09 12:00:00,83.56,83.86,83.56,83.86,13370.0,83.56,83.86,83.56,83.86,13370.0
2023-02-09 12:05:00,83.86,84.05,83.82,83.94,65340.0,83.86,84.05,83.82,83.94,65340.0
2023-02-09 12:10:00,83.95,84.03,83.87,83.94,39738.0,83.95,84.03,83.87,83.94,39738.0
2023-02-09 12:15:00,83.96,84.02,83.87,84.02,14818.0,83.96,84.02,83.87,84.02,14818.0
2023-02-09 12:20:00,84.04,84.09,84.02,84.04,30676.0,84.04,84.09,84.02,84.04,30676.0
2023-02-09 12:25:00,84.04,84.21,84.04,84.11,52696.0,84.04,84.21,84.04,84.11,52696.0
2023-02-09 12:30:00,84.07,84.08,83.76,83.82,27876.0,84.07,84.08,83.76,83.82,27876.0
2023-02-09 12:35:00,83.81,83.81,83.44,83.49,16012.0,83.81,83.81,83.44,83.49,16012.0
2023-02-09 12:40:00,83.46,83.54,83.38,83.42,17754.0,83.46,83.54,83.38,83.42,17754.0
2023-02-09 12:45:00,83.42,83.47,83.26,83.31,23894.0,83.42,83.47,83.26,83.31,23894.0
2023-02-09 12:50:00,83.3,83.42,83.29,83.42,16878.0,83.3,83.42,83.29,83.42,16878.0
2023-02-09 12:55:00,83.44,83.53,83.41,83.52,14286.0,83.44,83.53,83.41,83.52,14286.0
2023-02-09 13:00:00,83.49,83.51,83.36,83.49,19564.0,83.49,83.51,83.36,83.49,19564.0
2023-02-09 13:05:00,83.49,83.58,83.47,83.56,16730.0,83.49,83.58,83.47,83.56,16730.0
2023-02-09 13:10:00,83.58,83.67,83.55,83.55,15894.0,83.58,83.67,83.55,83.55,15894.0
2023-02-09 13:15:00,83.58,83.66,83.54,83.64,26534.0,83.58,83.66,83.54,83.64,26534.0
2023-02-09 13:20:00,83.63,83.72,83.61,83.69,32946.0,83.63,83.72,83.61,83.69,32946.0
2023-02-09 13:25:00,83.69,83.89,83.69,83.74,26496.0,83.69,83.89,83.69,83.74,26496.0
2023-02-09 13:30:00,83.74,83.88,83.62,83.64,20090.0,83.74,83.88,83.62,83.64,20090.0
2023-02-09 13:35:00,83.65,83.66,83.48,83.49,18410.0,83.65,83.66,83.48,83.49,18410.0
2023-02-09 13:40:00,83.54,83.58,83.35,83.36,15000.0,83.54,83.58,83.35,83.36,15000.0
2023-02-09 13:45:00,83.34,83.51,83.32,83.51,20712.0,83.34,83.51,83.32,83.51,20712.0
2023-02-09 13:50:00,83.54,83.56,83.46,83.53,15614.0,83.54,83.56,83.46,83.53,15614.0
2023-02-09 13:55:00,83.54,83.56,83.39,83.49,11322.0,83.54,83.56,83.39,83.49,11322.0
2023-02-09 14:00:00,83.48,83.58,83.44,83.44,21356.0,83.48,83.58,83.44,83.44,21356.0
2023-02-09 14:05:00,83.44,83.54,83.42,83.52,14218.0,83.44,83.54,83.42,83.52,14218.0
2023-02-09 14:10:00,83.52,83.54,83.38,83.48,19952.0,83.52,83.54,83.38,83.48,19952.0
2023-02-09 14:15:00,83.46,83.48,83.22,83.31,25092.0,83.46,83.48,83.22,83.31,25092.0
2023-02-09 14:20:00,83.33,83.33,83.17,83.22,23178.0,83.33,83.33,83.17,83.22,23178.0
2023-02-09 14:25:00,83.25,83.27,83.14,83.14,26038.0,83.25,83.27,83.14,83.14,26038.0
2023-02-09 14:30:00,83.15,83.28,83.14,83.23,24504.0,83.15,83.28,83.14,83.23,24504.0
2023-02-09 14:35:00,83.23,83.27,83.16,83.24,12770.0,83.23,83.27,83.16,83.24,12770.0
2023-02-09 14:40:00,83.27,83.46,83.25,83.42,20056.0,83.27,83.46,83.25,83.42,20056.0
2023-02-09 14:45:00,83.41,83.44,83.28,83.37,17158.0,83.41,83.44,83.28,83.37,17158.0
2023-02-09 14:50:00,83.39,83.42,83.33,83.39,19326.0,83.39,83.42,83.33,83.39,19326.0
2023-02-09 14:55:00,83.36,83.39,83.3,83.39,23194.0,83.36,83.39,83.3,83.39,23194.0
2023-02-09 15:00:00,83.38,83.38,83.1,83.11,17842.0,83.38,83.38,83.1,83.11,17842.0
2023-02-09 15:05:00,83.07,83.28,83.04,83.27,38752.0,83.07,83.28,83.04,83.27,38752.0
2023-02-09 15:10:00,83.27,83.29,83.16,83.17,42512.0,83.27,83.29,83.16,83.17,42512.0
2023-02-09 15:15:00,83.16,83.22,83.11,83.17,27082.0,83.16,83.22,83.11,83.17,27082.0
2023-02-09 15:20:00,83.17,83.19,83.02,83.03,42720.0,83.17,83.19,83.02,83.03,42720.0
2023-02-09 15:25:00,83.04,83.04,82.81,82.91,59842.0,83.04,83.04,82.81,82.91,59842.0
2023-02-09 15:30:00,82.9,82.92,82.79,82.8,47788.0,82.9,82.92,82.79,82.8,47788.0
2023-02-09 15:35:00,82.78,83.03,82.76,82.99,64468.0,82.78,83.03,82.76,82.99,64468.0
2023-02-09 15:40:00,83.0,83.1,82.96,83.02,66528.0,83.0,83.1,82.96,83.02,66528.0
2023-02-09 15:45:00,83.03,83.14,82.99,83.06,80666.0,83.03,83.14,82.99,83.06,80666.0
2023-02-09 15:50:00,83.06,83.29,83.06,83.25,127722.0,83.06,83.29,83.06,83.25,127722.0
2023-02-09 15:55:00,83.24,83.25,83.03,83.06,233550.0,83.24,83.25,83.03,83.06,233550.0
2023-02-10 09:30:00,82.85,83.4,82.64,82.9,123380.0,82.85,83.4,82.64,82.9,123380.0
2023-02-10 09:35:00,82.88,82.97,82.21,82.39,36022.0,82.88,82.97,82.21,82.39,36022.0
2023-02-10 09:40:00,82.39,82.39,81.97,82.18,59624.0,82.39,82.39,81.97,82.18,59624.0
2023-02-10 09:45:00,82.13,82.7,82.0,82.66,45966.0,82.13,82.7,82.0,82.66,45966.0
2023-02-10 09:50:00,82.67,82.83,82.51,82.54,46460.0,82.67,82.83,82.51,82.54,46460.0
2023-02-10 09:55:00,82.56,82.64,82.36,82.41,42300.0,82.56,82.64,82.36,82.41,42300.0
2023-02-10 10:00:00,82.36,82.38,82.0,82.0,29488.0,82.36,82.38,82.0,82.0,29488.0
2023-02-10 10:05:00,82.06,82.64,82.06,82.5,64474.0,82.06,82.64,82.06,82.5,64474.0
2023-02-10 10:10:00,82.54,82.8,82.5,82.53,29594.0,82.54,82.8,82.5,82.53,29594.0
2023-02-10 10:15:00,82.53,82.82,82.43,82.74,35474.0,82.53,82.82,82.43,82.74,35474.0
2023-02-10 10:20:00,82.73,82.76,82.5,82.66,15016.0,82.73,82.76,82.5,82.66,15016.0
2023-02-10 10:25:00,82.64,82.64,82.44,82.53,15212.0,82.64,82.64,82.44,82.53,15212.0
2023-02-10 10:30:00,82.53,82.63,82.25,82.31,26310.0,82.53,82.63,82.25,82.31,26310.0
2023-02-10 10:35:00,82.33,82.36,82.19,82.25,23726.0,82.33,82.36,82.19,82.25,23726.0
2023-02-10 10:40:00,82.23,82.27,82.1,82.13,22588.0,82.23,82.27,82.1,82.13,22588.0
2023-02-10 10:45:00,82.13,82.16,81.88,82.11,49410.0,82.13,82.16,81.88,82.11,49410.0
2023-02-10 10:50:00,82.07,82.08,81.71,81.83,23058.0,82.07,82.08,81.71,81.83,23058.0
2023-02-10 10:55:00,81.85,82.05,81.7,82.05,18470.0,81.85,82.05,81.7,82.05,18470.0
2023-02-10 11:00:00,81.99,82.06,81.92,82.0,15110.0,81.99,82.06,81.92,82.0,15110.0
2023-02-10 11:05:00,82.03,82.18,81.94,82.08,31678.0,82.03,82.18,81.94,82.08,31678.0
2023-02-10 11:10:00,82.11,82.17,81.89,81.99,27218.0,82.11,82.17,81.89,81.99,27218.0
2023-02-10 11:15:00,82.02,82.08,81.97,82.05,14366.0,82.02,82.08,81.97,82.05,14366.0
2023-02-10 11:20:00,82.07,82.24,82.05,82.22,15570.0,82.07,82.24,82.05,82.22,15570.0
2023-02-10 11:25:00,82.19,82.19,82.05,82.09,21724.0,82.19,82.19,82.05,82.09,21724.0
2023-02-10 11:30:00,82.08,82.11,81.8,81.92,19588.0,82.08,82.11,81.8,81.92,19588.0
2023-02-10 11:35:00,81.92,81.95,81.8,81.87,19914.0,81.92,81.95,81.8,81.87,19914.0
2023-02-10 11:40:00,81.86,81.96,81.85,81.89,11080.0,81.86,81.96,81.85,81.89,11080.0
2023-02-10 11:45:00,81.89,81.89,81.59,81.64,57236.0,81.89,81.89,81.59,81.64,57236.0
2023-02-10 11:50:00,81.63,81.66,81.54,81.66,25718.0,81.63,81.66,81.54,81.66,25718.0
2023-02-10 11:55:00,81.69,81.8,81.66,81.68,14680.0,81.69,81.8,81.66,81.68,14680.0
2023-02-10 12:00:00,81.67,81.73,81.41,81.53,29532.0,81.67,81.73,81.41,81.53,29532.0
2023-02-10 12:05:00,81.51,81.65,81.5,81.65,15172.0,81.51,81.65,81.5,81.65,15172.0
2023-02-10 12:10:00,81.66,81.72,81.63,81.63,10808.0,81.66,81.72,81.63,81.63,10808.0
2023-02-10 12:15:00,81.64,81.69,81.56,81.67,10340.0,81.64,81.69,81.56,81.67,10340.0
2023-02-10 12:20:00,81.65,81.7,81.56,81.64,14370.0,81.65,81.7,81.56,81.64,14370.0
2023-02-10 12:25:00,81.66,81.74,81.63,81.71,11358.0,81.66,81.74,81.63,81.71,11358.0
2023-02-10 12:30:00,81.69,81.92,81.66,81.77,24374.0,81.69,81.92,81.66,81.77,24374.0
2023-02-10 12:35:00,81.82,81.83,81.67,81.73,11870.0,81.82,81.83,81.67,81.73,11870.0
2023-02-10 12:40:00,81.73,81.89,81.72,81.81,11674.0,81.73,81.89,81.72,81.81,11674.0
2023-02-10 12:45:00,81.85,81.89,81.77,81.77,16844.0,81.85,81.89,81.77,81.77,16844.0
2023-02-10 12:50:00,81.83,81.9,81.76,81.88,11696.0,81.83,81.9,81.76,81.88,11696.0
2023-02-10 12:55:00,81.89,82.02,81.88,82.0,25848.0,81.89,82.02,81.88,82.0,25848.0
2023-02-10 13:00:00,82.0,82.11,81.97,81.99,16370.0,82.0,82.11,81.97,81.99,16370.0
2023-02-10 13:05:00,81.96,82.04,81.95,81.98,7182.0,81.96,82.04,81.95,81.98,7182.0
2023-02-10 13:10:00,81.95,82.05,81.93,82.05,9418.0,81.95,82.05,81.93,82.05,9418.0
2023-02-10 13:15:00,82.06,82.2,82.06,82.15,18424.0,82.06,82.2,82.06,82.15,18424.0
2023-02-10 13:20:00,82.17,82.26,82.17,82.19,12594.0,82.17,82.26,82.17,82.19,12594.0
2023-02-10 13:25:00,82.24,82.24,82.14,82.2,39720.0,82.24,82.24,82.14,82.2,39720.0
2023-02-10 13:30:00,82.2,82.2,82.05,82.11,41584.0,82.2,82.2,82.05,82.11,41584.0
2023-02-10 13:35:00,82.14,82.33,82.14,82.3,39280.0,82.14,82.33,82.14,82.3,39280.0
2023-02-10 13:40:00,82.3,82.3,82.04,82.07,12038.0,82.3,82.3,82.04,82.07,12038.0
2023-02-10 13:45:00,82.02,82.16,82.0,82.16,15306.0,82.02,82.16,82.0,82.16,15306.0
2023-02-10 13:50:00,82.16,82.29,82.1,82.11,14200.0,82.16,82.29,82.1,82.11,14200.0
2023-02-10 13:55:00,82.11,82.11,82.03,82.06,10350.0,82.11,82.11,82.03,82.06,10350.0
2023-02-10 14:00:00,82.06,82.13,82.03,82.04,8368.0,82.06,82.13,82.03,82.04,8368.0
2023-02-10 14:05:00,82.05,82.1,82.0,82.06,18376.0,82.05,82.1,82.0,82.06,18376.0
2023-02-10 14:10:00,82.07,82.17,82.06,82.11,16368.0,82.07,82.17,82.06,82.11,16368.0
2023-02-10 14:15:00,82.12,82.14,81.94,82.04,25882.0,82.12,82.14,81.94,82.04,25882.0
2023-02-10 14:20:00,82.01,82.13,82.01,82.06,17746.0,82.01,82.13,82.01,82.06,17746.0
2023-02-10 14:25:00,82.04,82.08,81.96,82.03,23932.0,82.04,82.08,81.96,82.03,23932.0
2023-02-10 14:30:00,81.99,82.14,81.96,82.06,21988.0,81.99,82.14,81.96,82.06,21988.0
2023-02-10 14:35:00,82.08,82.11,82.0,82.09,12682.0,82.08,82.11,82.0,82.09,12682.0
2023-02-10 14:40:00,82.07,82.11,82.0,82.11,12202.0,82.07,82.11,82.0,82.11,12202.0
2023-02-10 14:45:00,82.09,82.1,81.99,82.04,15344.0,82.09,82.1,81.99,82.04,15344.0
2023-02-10 14:50:00,82.03,82.14,82.0,82.14,26978.0,82.03,82.14,82.0,82.14,26978.0
2023-02-10 14:55:00,82.12,82.14,81.99,82.11,47804.0,82.12,82.14,81.99,82.11,47804.0
2023-02-10 15:00:00,82.12,82.29,82.12,82.26,71740.0,82.12,82.29,82.12,82.26,71740.0
2023-02-10 15:05:00,82.28,82.57,82.28,82.52,43856.0,82.28,82.57,82.28,82.52,43856.0
2023-02-10 15:10:00,82.56,82.7,82.47,82.54,62810.0,82.56,82.7,82.47,82.54,62810.0
2023-02-10 15:15:00,82.54,82.55,82.36,82.38,23172.0,82.54,82.55,82.36,82.38,23172.0
2023-02-10 15:20:00,82.36,82.36,82.27,82.28,19138.0,82.36,82.36,82.27,82.28,19138.0
2023-02-10 15:25:00,82.29,82.31,82.19,82.31,37044.0,82.29,82.31,82.19,82.31,37044.0
2023-02-10 15:30:00,82.31,82.37,82.29,82.36,41444.0,82.31,82.37,82.29,82.36,41444.0
2023-02-10 15:35:00,82.36,82.5,82.34,82.5,46254.0,82.36,82.5,82.34,82.5,46254.0
2023-02-10 15:40:00,82.49,82.51,82.42,82.48,60094.0,82.49,82.51,82.42,82.48,60094.0
2023-02-10 15:45:00,82.47,82.63,82.45,82.6,66886.0,82.47,82.63,82.45,82.6,66886.0
2023-02-10 15:50:00,82.59,82.74,82.49,82.64,151922.0,82.59,82.74,82.49,82.64,151922.0
2023-02-10 15:55:00,82.65,82.76,82.57,82.67,281334.0,82.65,82.76,82.57,82.67,281334.0
2023-02-13 09:30:00,83.16,83.25,82.37,82.44,111694.0,83.16,83.25,82.37,82.44,111694.0
2023-02-13 09:35:00,82.41,82.6,82.21,82.59,35122.0,82.41,82.6,82.21,82.59,35122.0
2023-02-13 09:40:00,82.59,82.83,82.5,82.61,54868.0,82.59,82.83,82.5,82.61,54868.0
2023-02-13 09:45:00,82.67,82.75,82.54,82.55,17258.0,82.67,82.75,82.54,82.55,17258.0
2023-02-13 09:50:00,82.58,82.67,82.48,82.61,20830.0,82.58,82.67,82.48,82.61,20830.0
2023-02-13 09:55:00,82.6,82.83,82.57,82.61,24496.0,82.6,82.83,82.57,82.61,24496.0
2023-02-13 10:00:00,82.69,82.98,82.66,82.75,49836.0,82.69,82.98,82.66,82.75,49836.0
2023-02-13 10:05:00,82.74,82.75,82.43,82.48,17720.0,82.74,82.75,82.43,82.48,17720.0
2023-02-13 10:10:00,82.48,82.54,82.33,82.33,40082.0,82.48,82.54,82.33,82.33,40082.0
2023-02-13 10:15:00,82.33,82.81,82.27,82.77,58588.0,82.33,82.81,82.27,82.77,58588.0
2023-02-13 10:20:00,82.85,82.89,82.58,82.67,15402.0,82.85,82.89,82.58,82.67,15402.0
2023-02-13 10:25:00,82.64,82.83,82.58,82.75,46112.0,82.64,82.83,82.58,82.75,46112.0
2023-02-13 10:30:00,82.77,82.81,82.64,82.75,39202.0,82.77,82.81,82.64,82.75,39202.0
2023-02-13 10:35:00,82.78,82.89,82.77,82.78,17786.0,82.78,82.89,82.77,82.78,17786.0
2023-02-13 10:40:00,82.77,82.89,82.77,82.88,31726.0,82.77,82.89,82.77,82.88,31726.0
2023-02-13 10:45:00,82.88,83.14,82.81,83.11,19194.0,82.88,83.14,82.81,83.11,19194.0
2023-02-13 10:50:00,83.11,83.28,83.08,83.09,39136.0,83.11,83.28,83.08,83.09,39136.0
2023-02-13 10:55:00,83.11,83.36,83.1,83.25,28164.0,83.11,83.36,83.1,83.25,28164.0
2023-02-13 11:00:00,83.25,83.32,83.21,83.21,17798.0,83.25,83.32,83.21,83.21,17798.0
2023-02-13 11:05:00,83.22,83.27,83.17,83.24,15416.0,83.22,83.27,83.17,83.24,15416.0
2023-02-13 11:10:00,83.25,83.36,83.11,83.33,28652.0,83.25,83.36,83.11,83.33,28652.0
2023-02-13 11:15:00,83.38,83.42,83.3,83.38,36044.0,83.38,83.42,83.3,83.38,36044.0
2023-02-13 11:20:00,83.36,83.38,83.16,83.23,11242.0,83.36,83.38,83.16,83.23,11242.0
2023-02-13 11:25:00,83.24,83.27,83.16,83.24,13348.0,83.24,83.27,83.16,83.24,13348.0
2023-02-13 11:30:00,83.24,83.29,83.17,83.26,13740.0,83.24,83.29,83.17,83.26,13740.0
2023-02-13 11:35:00,83.27,83.33,83.2,83.31,8254.0,83.27,83.33,83.2,83.31,8254.0
2023-02-13 11:40:00,83.34,83.41,83.27,83.39,18610.0,83.34,83.41,83.27,83.39,18610.0
2023-02-13 11:45:00,83.42,83.46,83.39,83.42,11742.0,83.42,83.46,83.39,83.42,11742.0
2023-02-13 11:50:00,83.44,83.44,83.31,83.31,19208.0,83.44,83.44,83.31,83.31,19208.0
2023-02-13 11:55:00,83.31,83.38,83.22,83.38,15962.0,83.31,83.38,83.22,83.38,15962.0
2023-02-13 12:00:00,83.38,83.48,83.37,83.42,7728.0,83.38,83.48,83.37,83.42,7728.0
2023-02-13 12:05:00,83.42,83.48,83.33,83.45,14282.0,83.42,83.48,83.33,83.45,14282.0
2023-02-13 12:10:00,83.44,83.47,83.39,83.41,6356.0,83.44,83.47,83.39,83.41,6356.0
2023-02-13 12:15:00,83.39,83.55,83.39,83.55,10454.0,83.39,83.55,83.39,83.55,10454.0
2023-02-13 12:20:00,83.57,83.6,83.44,83.5,14600.0,83.57,83.6,83.44,83.5,14600.0
2023-02-13 12:25:00,83.48,83.48,83.3,83.38,15992.0,83.48,83.48,83.3,83.38,15992.0
2023-02-13 12:30:00,83.33,83.41,83.24,83.32,13236.0,83.33,83.41,83.24,83.32,13236.0
2023-02-13 12:35:00,83.3,83.32,83.23,83.3,11194.0,83.3,83.32,83.23,83.3,11194.0
2023-02-13 12:40:00,83.29,83.46,83.27,83.44,67428.0,83.29,83.46,83.27,83.44,67428.0
2023-02-13 12:45:00,83.45,83.47,83.39,83.44,10960.0,83.45,83.47,83.39,83.44,10960.0
2023-02-13 12:50:00,83.44,83.5,83.41,83.44,21640.0,83.44,83.5,83.41,83.44,21640.0
2023-02-13 12:55:00,83.42,83.48,83.36,83.46,11542.0,83.42,83.48,83.36,83.46,11542.0
2023-02-13 13:00:00,83.42,83.44,83.36,83.36,7112.0,83.42,83.44,83.36,83.36,7112.0
2023-02-13 13:05:00,83.39,83.39,83.25,83.26,9158.0,83.39,83.39,83.25,83.26,9158.0
2023-02-13 13:10:00,83.27,83.31,83.22,83.25,10868.0,83.27,83.31,83.22,83.25,10868.0
2023-02-13 13:15:00,83.28,83.38,83.28,83.29,9220.0,83.28,83.38,83.28,83.29,9220.0
2023-02-13 13:20:00,83.33,83.39,83.3,83.36,8408.0,83.33,83.39,83.3,83.36,8408.0
2023-02-13 13:25:00,83.38,83.45,83.35,83.43,15158.0,83.38,83.45,83.35,83.43,15158.0
2023-02-13 13:30:00,83.46,83.5,83.44,83.49,6994.0,83.46,83.5,83.44,83.49,6994.0
2023-02-13 13:35:00,83.47,83.54,83.46,83.51,8758.0,83.47,83.54,83.46,83.51,8758.0
2023-02-13 13:40:00,83.52,83.53,83.43,83.43,5960.0,83.52,83.53,83.43,83.43,5960.0
2023-02-13 13:45:00,83.41,83.49,83.4,83.45,16800.0,83.41,83.49,83.4,83.45,16800.0
2023-02-13 13:50:00,83.46,83.57,83.46,83.46,26122.0,83.46,83.57,83.46,83.46,26122.0
2023-02-13 13:55:00,83.51,83.57,83.48,83.56,14416.0,83.51,83.57,83.48,83.56,14416.0
2023-02-13 14:00:00,83.56,83.71,83.56,83.71,11656.0,83.56,83.71,83.56,83.71,11656.0
2023-02-13 14:05:00,83.67,83.71,83.55,83.61,16066.0,83.67,83.71,83.55,83.61,16066.0
2023-02-13 14:10:00,83.61,83.62,83.44,83.47,28570.0,83.61,83.62,83.44,83.47,28570.0
2023-02-13 14:15:00,83.5,83.51,83.44,83.46,12178.0,83.5,83.51,83.44,83.46,12178.0
2023-02-13 14:20:00,83.46,83.51,83.39,83.48,12412.0,83.46,83.51,83.39,83.48,12412.0
2023-02-13 14:25:00,83.46,83.47,83.36,83.36,22728.0,83.46,83.47,83.36,83.36,22728.0
2023-02-13 14:30:00,83.39,83.4,83.17,83.2,12256.0,83.39,83.4,83.17,83.2,12256.0
2023-02-13 14:35:00,83.2,83.22,83.1,83.12,22938.0,83.2,83.22,83.1,83.12,22938.0
2023-02-13 14:40:00,83.13,83.14,83.01,83.09,19250.0,83.13,83.14,83.01,83.09,19250.0
2023-02-13 14:45:00,83.1,83.11,83.03,83.04,9204.0,83.1,83.11,83.03,83.04,9204.0
2023-02-13 14:50:00,83.04,83.14,83.01,83.11,18628.0,83.04,83.14,83.01,83.11,18628.0
2023-02-13 14:55:00,83.11,83.16,83.07,83.16,14244.0,83.11,83.16,83.07,83.16,14244.0
2023-02-13 15:00:00,83.16,83.16,82.97,82.97,33822.0,83.16,83.16,82.97,82.97,33822.0
2023-02-13 15:05:00,82.98,83.2,82.97,83.19,22170.0,82.98,83.2,82.97,83.19,22170.0
2023-02-13 15:10:00,83.19,83.28,83.19,83.24,12978.0,83.19,83.28,83.19,83.24,12978.0
2023-02-13 15:15:00,83.23,83.28,83.14,83.21,22258.0,83.23,83.28,83.14,83.21,22258.0
2023-02-13 15:20:00,83.21,83.33,83.19,83.23,12488.0,83.21,83.33,83.19,83.23,12488.0
2023-02-13 15:25:00,83.23,83.37,83.22,83.33,46988.0,83.23,83.37,83.22,83.33,46988.0
2023-02-13 15:30:00,83.32,83.43,83.32,83.36,33244.0,83.32,83.43,83.32,83.36,33244.0
2023-02-13 15:35:00,83.38,83.41,83.2,83.24,45878.0,83.38,83.41,83.2,83.24,45878.0
2023-02-13 15:40:00,83.26,83.31,83.24,83.29,49848.0,83.26,83.31,83.24,83.29,49848.0
2023-02-13 15:45:00,83.28,83.29,83.14,83.22,71940.0,83.28,83.29,83.14,83.22,71940.0
2023-02-13 15:50:00,83.26,83.26,83.09,83.16,105442.0,83.26,83.26,83.09,83.16,105442.0
2023-02-13 15:55:00,83.17,83.2,83.08,83.14,236040.0,83.17,83.2,83.08,83.14,236040.0
2023-02-14 09:30:00,84.05,84.05,83.14,83.56,151580.0,84.05,84.05,83.14,83.56,151580.0
2023-02-14 09:35:00,83.56,83.75,83.41,83.72,71240.0,83.56,83.75,83.41,83.72,71240.0
2023-02-14 09:40:00,83.7,83.91,83.29,83.76,68404.0,83.7,83.91,83.29,83.76,68404.0
2023-02-14 09:45:00,83.85,84.13,83.83,83.99,40442.0,83.85,84.13,83.83,83.99,40442.0
2023-02-14 09:50:00,83.97,84.43,83.76,84.42,88418.0,83.97,84.43,83.76,84.42,88418.0
2023-02-14 09:55:00,84.41,84.88,84.36,84.85,91938.0,84.41,84.88,84.36,84.85,91938.0
2023-02-14 10:00:00,84.88,85.36,84.83,85.02,167108.0,84.88,85.36,84.83,85.02,167108.0
2023-02-14 10:05:00,85.07,85.54,85.03,85.44,97432.0,85.07,85.54,85.03,85.44,97432.0
2023-02-14 10:10:00,85.4,85.66,85.21,85.65,79812.0,85.4,85.66,85.21,85.65,79812.0
2023-02-14 10:15:00,85.61,85.65,85.5,85.57,88346.0,85.61,85.65,85.5,85.57,88346.0
2023-02-14 10:20:00,85.59,85.74,85.55,85.67,81018.0,85.59,85.74,85.55,85.67,81018.0
2023-02-14 10:25:00,85.66,85.74,85.54,85.6,122986.0,85.66,85.74,85.54,85.6,122986.0
2023-02-14 10:30:00,85.61,85.66,85.25,85.29,113950.0,85.61,85.66,85.25,85.29,113950.0
2023-02-14 10:35:00,85.25,85.25,84.05,84.08,107244.0,85.25,85.25,84.05,84.08,107244.0
2023-02-14 10:40:00,84.05,84.27,83.85,84.25,72846.0,84.05,84.27,83.85,84.25,72846.0
2023-02-14 10:45:00,84.21,84.21,83.58,84.05,51972.0,84.21,84.21,83.58,84.05,51972.0
2023-02-14 10:50:00,84.1,84.1,83.89,83.99,29876.0,84.1,84.1,83.89,83.99,29876.0
2023-02-14 10:55:00,84.02,84.31,83.98,84.29,44522.0,84.02,84.31,83.98,84.29,44522.0
2023-02-14 11:00:00,84.32,84.6,84.29,84.43,44484.0,84.32,84.6,84.29,84.43,44484.0
2023-02-14 11:05:00,84.47,84.76,84.47,84.57,40162.0,84.47,84.76,84.47,84.57,40162.0
2023-02-14 11:10:00,84.61,84.72,84.55,84.67,34940.0,84.61,84.72,84.55,84.67,34940.0
2023-02-14 11:15:00,84.7,84.83,84.6,84.83,30184.0,84.7,84.83,84.6,84.83,30184.0
2023-02-14 11:20:00,84.85,84.9,84.77,84.9,27954.0,84.85,84.9,84.77,84.9,27954.0
2023-02-14 11:25:00,84.91,84.96,84.46,84.48,56746.0,84.91,84.96,84.46,84.48,56746.0
2023-02-14 11:30:00,84.42,84.47,84.08,84.09,28408.0,84.42,84.47,84.08,84.09,28408.0
2023-02-14 11:35:00,84.17,84.29,84.1,84.17,20740.0,84.17,84.29,84.1,84.17,20740.0
2023-02-14 11:40:00,84.21,84.23,83.81,83.81,40656.0,84.21,84.23,83.81,83.81,40656.0
2023-02-14 11:45:00,83.84,84.05,83.82,83.95,40118.0,83.84,84.05,83.82,83.95,40118.0
2023-02-14 11:50:00,83.92,83.96,83.8,83.96,33356.0,83.92,83.96,83.8,83.96,33356.0
2023-02-14 11:55:00,83.96,84.07,83.91,84.07,24412.0,83.96,84.07,83.91,84.07,24412.0
2023-02-14 12:00:00,84.04,84.17,83.95,84.14,28992.0,84.04,84.17,83.95,84.14,28992.0
2023-02-14 12:05:00,84.12,84.15,84.05,84.11,14644.0,84.12,84.15,84.05,84.11,14644.0
2023-02-14 12:10:00,84.11,84.39,84.11,84.39,38268.0,84.11,84.39,84.11,84.39,38268.0
2023-02-14 12:15:00,84.39,84.45,84.32,84.45,18258.0,84.39,84.45,84.32,84.45,18258.0
2023-02-14 12:20:00,84.44,84.54,84.42,84.46,14854.0,84.44,84.54,84.42,84.46,14854.0
2023-02-14 12:25:00,84.48,84.64,84.45,84.51,14182.0,84.48,84.64,84.45,84.51,14182.0
2023-02-14 12:30:00,84.49,84.8,84.49,84.78,14776.0,84.49,84.8,84.49,84.78,14776.0
2023-02-14 12:35:00,84.8,84.86,84.71,84.72,25294.0,84.8,84.86,84.71,84.72,25294.0
2023-02-14 12:40:00,84.7,84.78,84.57,84.57,22014.0,84.7,84.78,84.57,84.57,22014.0
2023-02-14 12:45:00,84.58,84.74,84.55,84.64,26350.0,84.58,84.74,84.55,84.64,26350.0
2023-02-14 12:50:00,84.63,84.63,84.48,84.52,14222.0,84.63,84.63,84.48,84.52,14222.0
2023-02-14 12:55:00,84.55,84.74,84.52,84.69,12878.0,84.55,84.74,84.52,84.69,12878.0
2023-02-14 13:00:00,84.66,85.0,84.64,84.93,54862.0,84.66,85.0,84.64,84.93,54862.0
2023-02-14 13:05:00,84.95,85.17,84.95,85.09,54672.0,84.95,85.17,84.95,85.09,54672.0
2023-02-14 13:10:00,85.08,85.14,84.96,85.0,66850.0,85.08,85.14,84.96,85.0,66850.0
2023-02-14 13:15:00,85.0,85.24,84.94,85.06,29232.0,85.0,85.24,84.94,85.06,29232.0
2023-02-14 13:20:00,85.08,85.2,84.98,85.03,24226.0,85.08,85.2,84.98,85.03,24226.0
2023-02-14 13:25:00,85.01,85.09,84.97,85.04,19062.0,85.01,85.09,84.97,85.04,19062.0
2023-02-14 13:30:00,85.07,85.18,85.06,85.14,23612.0,85.07,85.18,85.06,85.14,23612.0
2023-02-14 13:35:00,85.14,85.21,85.09,85.2,20622.0,85.14,85.21,85.09,85.2,20622.0
2023-02-14 13:40:00,85.18,85.24,84.91,84.91,32022.0,85.18,85.24,84.91,84.91,32022.0
2023-02-14 13:45:00,84.92,85.16,84.91,85.11,22296.0,84.92,85.16,84.91,85.11,22296.0
2023-02-14 13:50:00,85.1,85.13,85.03,85.03,28666.0,85.1,85.13,85.03,85.03,28666.0
2023-02-14 13:55:00,85.04,85.11,84.85,84.9,27054.0,85.04,85.11,84.85,84.9,27054.0
2023-02-14 14:00:00,84.89,84.9,84.78,84.79,44834.0,84.89,84.9,84.78,84.79,44834.0
2023-02-14 14:05:00,84.79,84.79,84.48,84.67,37532.0,84.79,84.79,84.48,84.67,37532.0
2023-02-14 14:10:00,84.67,84.68,84.54,84.61,23070.0,84.67,84.68,84.54,84.61,23070.0
2023-02-14 14:15:00,84.6,84.68,84.58,84.64,18992.0,84.6,84.68,84.58,84.64,18992.0
2023-02-14 14:20:00,84.62,84.63,84.47,84.56,19246.0,84.62,84.63,84.47,84.56,19246.0
2023-02-14 14:25:00,84.58,84.58,84.48,84.51,17938.0,84.58,84.58,84.48,84.51,17938.0
2023-02-14 14:30:00,84.52,84.63,84.42,84.57,31450.0,84.52,84.63,84.42,84.57,31450.0
2023-02-14 14:35:00,84.59,84.72,84.59,84.67,25538.0,84.59,84.72,84.59,84.67,25538.0
2023-02-14 14:40:00,84.67,84.86,84.65,84.86,20024.0,84.67,84.86,84.65,84.86,20024.0
2023-02-14 14:45:00,84.86,84.98,84.81,84.88,41000.0,84.86,84.98,84.81,84.88,41000.0
2023-02-14 14:50:00,84.9,85.0,84.8,84.84,24188.0,84.9,85.0,84.8,84.84,24188.0
2023-02-14 14:55:00,84.82,84.86,84.72,84.72,26070.0,84.82,84.86,84.72,84.72,26070.0
2023-02-14 15:00:00,84.73,84.86,84.69,84.78,22906.0,84.73,84.86,84.69,84.78,22906.0
2023-02-14 15:05:00,84.78,84.86,84.72,84.75,25882.0,84.78,84.86,84.72,84.75,25882.0
2023-02-14 15:10:00,84.73,84.83,84.64,84.82,29214.0,84.73,84.83,84.64,84.82,29214.0
2023-02-14 15:15:00,84.81,84.97,84.81,84.94,45364.0,84.81,84.97,84.81,84.94,45364.0
2023-02-14 15:20:00,84.95,85.08,84.93,85.08,47464.0,84.95,85.08,84.93,85.08,47464.0
2023-02-14 15:25:00,85.08,85.16,84.97,84.98,69958.0,85.08,85.16,84.97,84.98,69958.0
2023-02-14 15:30:00,84.97,85.16,84.94,85.08,46548.0,84.97,85.16,84.94,85.08,46548.0
2023-02-14 15:35:00,85.09,85.17,85.07,85.16,55584.0,85.09,85.17,85.07,85.16,55584.0
2023-02-14 15:40:00,85.14,85.22,85.11,85.19,59956.0,85.14,85.22,85.11,85.19,59956.0
2023-02-14 15:45:00,85.18,85.25,85.13,85.13,104840.0,85.18,85.25,85.13,85.13,104840.0
2023-02-14 15:50:00,85.07,85.35,85.01,85.33,159018.0,85.07,85.35,85.01,85.33,159018.0
2023-02-14 15:55:00,85.34,85.42,85.04,85.04,300648.0,85.34,85.42,85.04,85.04,300648.0
2023-02-15 09:30:00,86.02,86.61,85.6,85.98,289124.0,86.02,86.61,85.6,85.98,289124.0
2023-02-15 09:35:00,85.93,86.77,85.93,86.36,171608.0,85.93,86.77,85.93,86.36,171608.0
2023-02-15 09:40:00,86.32,86.89,86.28,86.89,138954.0,86.32,86.89,86.28,86.89,138954.0
2023-02-15 09:45:00,86.87,87.14,86.75,86.91,221186.0,86.87,87.14,86.75,86.91,221186.0
2023-02-15 09:50:00,86.92,86.92,85.98,86.14,123200.0,86.92,86.92,85.98,86.14,123200.0
2023-02-15 09:55:00,86.14,86.36,86.11,86.23,73674.0,86.14,86.36,86.11,86.23,73674.0
2023-02-15 10:00:00,86.23,86.48,86.22,86.41,106608.0,86.23,86.48,86.22,86.41,106608.0
2023-02-15 10:05:00,86.42,86.65,86.29,86.65,120932.0,86.42,86.65,86.29,86.65,120932.0
2023-02-15 10:10:00,86.7,86.89,86.53,86.82,74294.0,86.7,86.89,86.53,86.82,74294.0
2023-02-15 10:15:00,86.8,86.93,86.76,86.89,74672.0,86.8,86.93,86.76,86.89,74672.0
2023-02-15 10:20:00,86.88,86.99,86.82,86.83,106478.0,86.88,86.99,86.82,86.83,106478.0
2023-02-15 10:25:00,86.82,86.96,86.73,86.73,105768.0,86.82,86.96,86.73,86.73,105768.0
2023-02-15 10:30:00,86.74,86.97,86.69,86.92,80422.0,86.74,86.97,86.69,86.92,80422.0
2023-02-15 10:35:00,86.94,87.2,86.78,87.16,92348.0,86.94,87.2,86.78,87.16,92348.0
2023-02-15 10:40:00,87.16,87.23,86.9,86.96,67738.0,87.16,87.23,86.9,86.96,67738.0
2023-02-15 10:45:00,86.95,87.01,86.75,86.78,52526.0,86.95,87.01,86.75,86.78,52526.0
2023-02-15 10:50:00,86.75,86.86,86.42,86.42,52100.0,86.75,86.86,86.42,86.42,52100.0
2023-02-15 10:55:00,86.44,86.58,86.32,86.32,62808.0,86.44,86.58,86.32,86.32,62808.0
2023-02-15 11:00:00,86.32,86.54,86.31,86.51,80280.0,86.32,86.54,86.31,86.51,80280.0
2023-02-15 11:05:00,86.52,86.71,86.52,86.58,69878.0,86.52,86.71,86.52,86.58,69878.0
2023-02-15 11:10:00,86.58,86.8,86.49,86.77,76170.0,86.58,86.8,86.49,86.77,76170.0
2023-02-15 11:15:00,86.81,86.88,86.66,86.66,84294.0,86.81,86.88,86.66,86.66,84294.0
2023-02-15 11:20:00,86.65,86.67,86.51,86.63,29528.0,86.65,86.67,86.51,86.63,29528.0
2023-02-15 11:25:00,86.6,86.87,86.55,86.85,37390.0,86.6,86.87,86.55,86.85,37390.0
2023-02-15 11:30:00,86.86,86.9,86.67,86.83,35318.0,86.86,86.9,86.67,86.83,35318.0
2023-02-15 11:35:00,86.8,87.0,86.76,86.92,61800.0,86.8,87.0,86.76,86.92,61800.0
2023-02-15 11:40:00,86.9,87.11,86.89,87.04,52630.0,86.9,87.11,86.89,87.04,52630.0
2023-02-15 11:45:00,87.07,87.28,87.03,87.18,52770.0,87.07,87.28,87.03,87.18,52770.0
2023-02-15 11:50:00,87.18,87.24,87.07,87.24,50318.0,87.18,87.24,87.07,87.24,50318.0
2023-02-15 11:55:00,87.24,87.31,87.01,87.01,58860.0,87.24,87.31,87.01,87.01,58860.0
2023-02-15 12:00:00,87.02,87.16,86.98,87.13,43172.0,87.02,87.16,86.98,87.13,43172.0
2023-02-15 12:05:00,87.14,87.17,86.97,87.16,36816.0,87.14,87.17,86.97,87.16,36816.0
2023-02-15 12:10:00,87.15,87.36,87.14,87.3,45278.0,87.15,87.36,87.14,87.3,45278.0
2023-02-15 12:15:00,87.3,87.33,87.11,87.32,49332.0,87.3,87.33,87.11,87.32,49332.0
2023-02-15 12:20:00,87.3,87.42,87.2,87.42,56438.0,87.3,87.42,87.2,87.42,56438.0
2023-02-15 12:25:00,87.42,87.57,87.34,87.37,118258.0,87.42,87.57,87.34,87.37,118258.0
2023-02-15 12:30:00,87.36,87.36,87.21,87.32,31234.0,87.36,87.36,87.21,87.32,31234.0
2023-02-15 12:35:00,87.3,87.42,87.24,87.42,41706.0,87.3,87.42,87.24,87.42,41706.0
2023-02-15 12:40:00,87.4,87.67,87.4,87.65,94772.0,87.4,87.67,87.4,87.65,94772.0
2023-02-15 12:45:00,87.63,88.01,87.58,87.94,332324.0,87.63,88.01,87.58,87.94,332324.0
2023-02-15 12:50:00,87.89,88.11,87.86,88.11,241492.0,87.89,88.11,87.86,88.11,241492.0
2023-02-15 12:55:00,88.11,88.14,87.8,87.89,143540.0,88.11,88.14,87.8,87.89,143540.0
2023-02-15 13:00:00,87.92,87.98,87.79,87.8,97978.0,87.92,87.98,87.79,87.8,97978.0
2023-02-15 13:05:00,87.81,88.0,87.76,87.98,88748.0,87.81,88.0,87.76,87.98,88748.0
2023-02-15 13:10:00,88.0,88.23,87.99,88.1,118306.0,88.0,88.23,87.99,88.1,118306.0
2023-02-15 13:15:00,88.11,88.39,88.08,88.32,122086.0,88.11,88.39,88.08,88.32,122086.0
2023-02-15 13:20:00,88.34,88.44,88.27,88.44,78940.0,88.34,88.44,88.27,88.44,78940.0
2023-02-15 13:25:00,88.45,88.49,88.31,88.45,78882.0,88.45,88.49,88.31,88.45,78882.0
2023-02-15 13:30:00,88.46,88.5,88.24,88.26,82892.0,88.46,88.5,88.24,88.26,82892.0
2023-02-15 13:35:00,88.25,88.3,88.2,88.25,65778.0,88.25,88.3,88.2,88.25,65778.0
2023-02-15 13:40:00,88.25,88.3,88.19,88.29,64114.0,88.25,88.3,88.19,88.29,64114.0
2023-02-15 13:45:00,88.29,88.3,88.14,88.18,54640.0,88.29,88.3,88.14,88.18,54640.0
2023-02-15 13:50:00,88.16,88.28,87.99,88.27,57228.0,88.16,88.28,87.99,88.27,57228.0
2023-02-15 13:55:00,88.28,88.3,88.19,88.2,44624.0,88.28,88.3,88.19,88.2,44624.0
2023-02-15 14:00:00,88.21,88.38,88.17,88.35,61850.0,88.21,88.38,88.17,88.35,61850.0
2023-02-15 14:05:00,88.36,88.47,88.32,88.39,68568.0,88.36,88.47,88.32,88.39,68568.0
2023-02-15 14:10:00,88.41,88.8,88.4,88.78,78310.0,88.41,88.8,88.4,88.78,78310.0
2023-02-15 14:15:00,88.8,88.8,88.57,88.59,85898.0,88.8,88.8,88.57,88.59,85898.0
2023-02-15 14:20:00,88.58,88.67,88.58,88.66,50604.0,88.58,88.67,88.58,88.66,50604.0
2023-02-15 14:25:00,88.64,88.75,88.57,88.74,67932.0,88.64,88.75,88.57,88.74,67932.0
2023-02-15 14:30:00,88.75,88.78,88.66,88.67,69994.0,88.75,88.78,88.66,88.67,69994.0
2023-02-15 14:35:00,88.66,88.74,88.62,88.7,81080.0,88.66,88.74,88.62,88.7,81080.0
2023-02-15 14:40:00,88.7,88.79,88.58,88.64,72528.0,88.7,88.79,88.58,88.64,72528.0
2023-02-15 14:45:00,88.64,88.73,88.54,88.57,75754.0,88.64,88.73,88.54,88.57,75754.0
2023-02-15 14:50:00,88.56,88.72,88.54,88.56,65522.0,88.56,88.72,88.54,88.56,65522.0
2023-02-15 14:55:00,88.55,88.56,88.26,88.41,83102.0,88.55,88.56,88.26,88.41,83102.0
2023-02-15 15:00:00,88.42,88.52,88.32,88.46,66614.0,88.42,88.52,88.32,88.46,66614.0
2023-02-15 15:05:00,88.47,88.53,88.39,88.47,151372.0,88.47,88.53,88.39,88.47,151372.0
2023-02-15 15:10:00,88.46,88.5,88.13,88.21,89476.0,88.46,88.5,88.13,88.21,89476.0
2023-02-15 15:15:00,88.2,88.23,88.05,88.11,65652.0,88.2,88.23,88.05,88.11,65652.0
2023-02-15 15:20:00,88.11,88.35,88.1,88.16,82788.0,88.11,88.35,88.1,88.16,82788.0
2023-02-15 15:25:00,88.17,88.5,88.14,88.49,99666.0,88.17,88.5,88.14,88.49,99666.0
2023-02-15 15:30:00,88.49,88.53,88.29,88.48,90240.0,88.49,88.53,88.29,88.48,90240.0
2023-02-15 15:35:00,88.46,88.56,88.35,88.39,104002.0,88.46,88.56,88.35,88.39,104002.0
2023-02-15 15:40:00,88.39,88.52,88.36,88.49,99270.0,88.39,88.52,88.36,88.49,99270.0
2023-02-15 15:45:00,88.48,88.64,88.48,88.58,131198.0,88.48,88.64,88.48,88.58,131198.0
2023-02-15 15:50:00,88.6,88.65,88.5,88.64,200820.0,88.6,88.65,88.5,88.64,200820.0
2023-02-15 15:55:00,88.62,88.73,88.6,88.63,381974.0,88.62,88.73,88.6,88.63,381974.0
2023-02-16 09:30:00,87.25,87.5,86.62,86.95,301524.0,87.25,87.5,86.62,86.95,301524.0
2023-02-16 09:35:00,86.86,87.14,86.13,87.08,126152.0,86.86,87.14,86.13,87.08,126152.0
2023-02-16 09:40:00,87.1,87.24,86.79,87.02,78310.0,87.1,87.24,86.79,87.02,78310.0
2023-02-16 09:45:00,86.95,87.13,86.73,86.76,48082.0,86.95,87.13,86.73,86.76,48082.0
2023-02-16 09:50:00,86.81,86.89,86.56,86.63,45212.0,86.81,86.89,86.56,86.63,45212.0
2023-02-16 09:55:00,86.63,86.99,86.63,86.86,79556.0,86.63,86.99,86.63,86.86,79556.0
2023-02-16 10:00:00,86.8,86.91,86.66,86.77,56880.0,86.8,86.91,86.66,86.77,56880.0
2023-02-16 10:05:00,86.77,87.27,86.65,87.27,171092.0,86.77,87.27,86.65,87.27,171092.0
2023-02-16 10:10:00,87.23,87.33,87.11,87.11,78850.0,87.23,87.33,87.11,87.11,78850.0
2023-02-16 10:15:00,87.13,87.33,87.04,87.28,61364.0,87.13,87.33,87.04,87.28,61364.0
2023-02-16 10:20:00,87.25,87.49,87.24,87.36,44840.0,87.25,87.49,87.24,87.36,44840.0
2023-02-16 10:25:00,87.38,87.45,87.2,87.2,56620.0,87.38,87.45,87.2,87.2,56620.0
2023-02-16 10:30:00,87.22,87.46,87.19,87.39,53048.0,87.22,87.46,87.19,87.39,53048.0
2023-02-16 10:35:00,87.41,87.67,87.25,87.66,56372.0,87.41,87.67,87.25,87.66,56372.0
2023-02-16 10:40:00,87.63,87.73,87.57,87.61,35766.0,87.63,87.73,87.57,87.61,35766.0
2023-02-16 10:45:00,87.63,87.92,87.6,87.92,43870.0,87.63,87.92,87.6,87.92,43870.0
2023-02-16 10:50:00,87.93,87.97,87.5,87.57,45040.0,87.93,87.97,87.5,87.57,45040.0
2023-02-16 10:55:00,87.55,87.56,87.38,87.44,27402.0,87.55,87.56,87.38,87.44,27402.0
2023-02-16 11:00:00,87.46,87.61,87.43,87.58,30014.0,87.46,87.61,87.43,87.58,30014.0
2023-02-16 11:05:00,87.56,87.57,87.33,87.42,47312.0,87.56,87.57,87.33,87.42,47312.0
2023-02-16 11:10:00,87.45,87.5,87.37,87.47,25896.0,87.45,87.5,87.37,87.47,25896.0
2023-02-16 11:15:00,87.49,87.56,87.41,87.44,29066.0,87.49,87.56,87.41,87.44,29066.0
2023-02-16 11:20:00,87.41,87.44,87.2,87.22,33238.0,87.41,87.44,87.2,87.22,33238.0
2023-02-16 11:25:00,87.21,87.33,87.13,87.29,30584.0,87.21,87.33,87.13,87.29,30584.0
2023-02-16 11:30:00,87.29,87.35,87.23,87.23,29570.0,87.29,87.35,87.23,87.23,29570.0
2023-02-16 11:35:00,87.24,87.24,87.03,87.05,33314.0,87.24,87.24,87.03,87.05,33314.0
2023-02-16 11:40:00,87.06,87.14,87.02,87.11,43130.0,87.06,87.14,87.02,87.11,43130.0
2023-02-16 11:45:00,87.14,87.17,87.05,87.08,26716.0,87.14,87.17,87.05,87.08,26716.0
2023-02-16 11:50:00,87.08,87.15,86.95,87.11,49866.0,87.08,87.15,86.95,87.11,49866.0
2023-02-16 11:55:00,87.16,87.28,87.11,87.12,18220.0,87.16,87.28,87.11,87.12,18220.0
2023-02-16 12:00:00,87.1,87.19,87.08,87.11,20122.0,87.1,87.19,87.08,87.11,20122.0
2023-02-16 12:05:00,87.1,87.11,87.04,87.07,19512.0,87.1,87.11,87.04,87.07,19512.0
2023-02-16 12:10:00,87.08,87.14,87.05,87.13,44366.0,87.08,87.14,87.05,87.13,44366.0
2023-02-16 12:15:00,87.12,87.12,86.66,86.68,98478.0,87.12,87.12,86.66,86.68,98478.0
2023-02-16 12:20:00,86.67,86.86,86.66,86.86,37116.0,86.67,86.86,86.66,86.86,37116.0
2023-02-16 12:25:00,86.85,87.02,86.83,87.01,30150.0,86.85,87.02,86.83,87.01,30150.0
2023-02-16 12:30:00,87.01,87.24,87.0,87.22,17684.0,87.01,87.24,87.0,87.22,17684.0
2023-02-16 12:35:00,87.23,87.31,87.08,87.14,24474.0,87.23,87.31,87.08,87.14,24474.0
2023-02-16 12:40:00,87.16,87.21,87.14,87.21,17400.0,87.16,87.21,87.14,87.21,17400.0
2023-02-16 12:45:00,87.23,87.26,87.17,87.22,15128.0,87.23,87.26,87.17,87.22,15128.0
2023-02-16 12:50:00,87.19,87.19,87.03,87.03,19902.0,87.19,87.19,87.03,87.03,19902.0
2023-02-16 12:55:00,87.0,87.03,86.89,86.97,35948.0,87.0,87.03,86.89,86.97,35948.0
2023-02-16 13:00:00,86.99,87.1,86.86,86.95,26830.0,86.99,87.1,86.86,86.95,26830.0
2023-02-16 13:05:00,86.96,87.08,86.96,87.08,21962.0,86.96,87.08,86.96,87.08,21962.0
2023-02-16 13:10:00,87.09,87.1,86.86,86.86,22990.0,87.09,87.1,86.86,86.86,22990.0
2023-02-16 13:15:00,86.83,86.83,86.67,86.77,42664.0,86.83,86.83,86.67,86.77,42664.0
2023-02-16 13:20:00,86.77,86.97,86.77,86.95,41482.0,86.77,86.97,86.77,86.95,41482.0
2023-02-16 13:25:00,86.97,87.0,86.83,86.85,31792.0,86.97,87.0,86.83,86.85,31792.0
2023-02-16 13:30:00,86.86,86.97,86.83,86.97,29666.0,86.86,86.97,86.83,86.97,29666.0
2023-02-16 13:35:00,86.99,87.14,86.97,87.11,50300.0,86.99,87.14,86.97,87.11,50300.0
2023-02-16 13:40:00,87.12,87.2,87.02,87.19,40114.0,87.12,87.2,87.02,87.19,40114.0
2023-02-16 13:45:00,87.2,87.33,87.17,87.26,48672.0,87.2,87.33,87.17,87.26,48672.0
2023-02-16 13:50:00,87.25,87.3,87.15,87.18,12958.0,87.25,87.3,87.15,87.18,12958.0
2023-02-16 13:55:00,87.17,87.26,87.16,87.25,24790.0,87.17,87.26,87.16,87.25,24790.0
2023-02-16 14:00:00,87.26,87.35,87.23,87.3,29410.0,87.26,87.35,87.23,87.3,29410.0
2023-02-16 14:05:00,87.3,87.3,87.07,87.13,28988.0,87.3,87.3,87.07,87.13,28988.0
2023-02-16 14:10:00,87.14,87.2,87.13,87.14,23342.0,87.14,87.2,87.13,87.14,23342.0
2023-02-16 14:15:00,87.13,87.14,87.0,87.03,27946.0,87.13,87.14,87.0,87.03,27946.0
2023-02-16 14:20:00,87.02,87.04,86.86,86.98,28566.0,87.02,87.04,86.86,86.98,28566.0
2023-02-16 14:25:00,87.0,87.11,87.0,87.02,43618.0,87.0,87.11,87.0,87.02,43618.0
2023-02-16 14:30:00,87.02,87.13,87.0,87.05,38370.0,87.02,87.13,87.0,87.05,38370.0
2023-02-16 14:35:00,87.05,87.17,87.02,87.08,41084.0,87.05,87.17,87.02,87.08,41084.0
2023-02-16 14:40:00,87.11,87.11,87.02,87.07,29542.0,87.11,87.11,87.02,87.07,29542.0
2023-02-16 14:45:00,87.06,87.18,87.05,87.17,37380.0,87.06,87.18,87.05,87.17,37380.0
2023-02-16 14:50:00,87.17,87.19,87.09,87.14,50394.0,87.17,87.19,87.09,87.14,50394.0
2023-02-16 14:55:00,87.11,87.28,87.1,87.21,43892.0,87.11,87.28,87.1,87.21,43892.0
2023-02-16 15:00:00,87.21,87.22,87.1,87.11,65140.0,87.21,87.22,87.1,87.11,65140.0
2023-02-16 15:05:00,87.11,87.17,86.89,86.95,95366.0,87.11,87.17,86.89,86.95,95366.0
2023-02-16 15:10:00,86.94,86.97,86.79,86.84,76774.0,86.94,86.97,86.79,86.84,76774.0
2023-02-16 15:15:00,86.8,86.8,86.56,86.58,43620.0,86.8,86.8,86.56,86.58,43620.0
2023-02-16 15:20:00,86.57,86.57,86.43,86.47,60936.0,86.57,86.57,86.43,86.47,60936.0
2023-02-16 15:25:00,86.45,86.55,86.25,86.25,57364.0,86.45,86.55,86.25,86.25,57364.0
2023-02-16 15:30:00,86.25,86.31,86.09,86.3,102998.0,86.25,86.31,86.09,86.3,102998.0
2023-02-16 15:35:00,86.3,86.52,86.29,86.47,78958.0,86.3,86.52,86.29,86.47,78958.0
2023-02-16 15:40:00,86.47,86.47,86.14,86.34,134142.0,86.47,86.47,86.14,86.34,134142.0
2023-02-16 15:45:00,86.35,86.39,86.22,86.33,173082.0,86.35,86.39,86.22,86.33,173082.0
2023-02-16 15:50:00,86.33,86.44,86.11,86.16,195736.0,86.33,86.44,86.11,86.16,195736.0
2023-02-16 15:55:00,86.16,86.21,85.97,85.99,334436.0,86.16,86.21,85.97,85.99,334436.0
2023-02-17 09:30:00,85.2,85.4,84.87,85.08,175658.0,85.2,85.4,84.87,85.08,175658.0
2023-02-17 09:35:00,85.08,85.08,84.6,84.6,83144.0,85.08,85.08,84.6,84.6,83144.0
2023-02-17 09:40:00,84.65,84.66,83.95,84.1,235342.0,84.65,84.66,83.95,84.1,235342.0
2023-02-17 09:45:00,84.06,84.39,83.92,84.08,76740.0,84.06,84.39,83.92,84.08,76740.0
2023-02-17 09:50:00,84.13,84.14,83.9,84.07,72144.0,84.13,84.14,83.9,84.07,72144.0
2023-02-17 09:55:00,84.05,84.57,84.02,84.56,34462.0,84.05,84.57,84.02,84.56,34462.0
2023-02-17 10:00:00,84.56,84.77,84.42,84.71,40286.0,84.56,84.77,84.42,84.71,40286.0
2023-02-17 10:05:00,84.65,84.69,84.41,84.41,26588.0,84.65,84.69,84.41,84.41,26588.0
2023-02-17 10:10:00,84.39,84.56,84.29,84.48,55644.0,84.39,84.56,84.29,84.48,55644.0
2023-02-17 10:15:00,84.45,84.86,84.42,84.79,51454.0,84.45,84.86,84.42,84.79,51454.0
2023-02-17 10:20:00,84.76,85.08,84.67,84.71,102028.0,84.76,85.08,84.67,84.71,102028.0
2023-02-17 10:25:00,84.7,84.8,84.61,84.69,35338.0,84.7,84.8,84.61,84.69,35338.0
2023-02-17 10:30:00,84.63,85.03,84.6,84.94,66528.0,84.63,85.03,84.6,84.94,66528.0
2023-02-17 10:35:00,84.95,85.0,84.58,84.58,65190.0,84.95,85.0,84.58,84.58,65190.0
2023-02-17 10:40:00,84.61,84.69,84.45,84.48,39742.0,84.61,84.69,84.45,84.48,39742.0
2023-02-17 10:45:00,84.53,84.67,84.45,84.58,33114.0,84.53,84.67,84.45,84.58,33114.0
2023-02-17 10:50:00,84.54,84.56,84.31,84.36,57010.0,84.54,84.56,84.31,84.36,57010.0
2023-02-17 10:55:00,84.39,84.44,84.33,84.41,20230.0,84.39,84.44,84.33,84.41,20230.0
2023-02-17 11:00:00,84.42,84.48,84.34,84.45,63312.0,84.42,84.48,84.34,84.45,63312.0
2023-02-17 11:05:00,84.45,84.61,84.42,84.5,51154.0,84.45,84.61,84.42,84.5,51154.0
2023-02-17 11:10:00,84.51,84.58,84.39,84.44,24652.0,84.51,84.58,84.39,84.44,24652.0
2023-02-17 11:15:00,84.45,84.53,84.38,84.51,19810.0,84.45,84.53,84.38,84.51,19810.0
2023-02-17 11:20:00,84.51,84.53,84.26,84.35,22662.0,84.51,84.53,84.26,84.35,22662.0
2023-02-17 11:25:00,84.33,84.45,84.29,84.33,39940.0,84.33,84.45,84.29,84.33,39940.0
2023-02-17 11:30:00,84.32,84.33,84.11,84.14,49480.0,84.32,84.33,84.11,84.14,49480.0
2023-02-17 11:35:00,84.13,84.3,84.06,84.3,23084.0,84.13,84.3,84.06,84.3,23084.0
2023-02-17 11:40:00,84.31,84.33,84.26,84.29,10594.0,84.31,84.33,84.26,84.29,10594.0
2023-02-17 11:45:00,84.27,84.43,84.27,84.39,24678.0,84.27,84.43,84.27,84.39,24678.0
2023-02-17 11:50:00,84.36,84.46,84.23,84.28,22264.0,84.36,84.46,84.23,84.28,22264.0
2023-02-17 11:55:00,84.26,84.43,84.22,84.42,28236.0,84.26,84.43,84.22,84.42,28236.0
2023-02-17 12:00:00,84.44,84.54,84.38,84.44,34394.0,84.44,84.54,84.38,84.44,34394.0
2023-02-17 12:05:00,84.44,84.54,84.42,84.52,28120.0,84.44,84.54,84.42,84.52,28120.0
2023-02-17 12:10:00,84.53,84.66,84.46,84.49,44800.0,84.53,84.66,84.46,84.49,44800.0
2023-02-17 12:15:00,84.5,84.53,84.36,84.36,20392.0,84.5,84.53,84.36,84.36,20392.0
2023-02-17 12:20:00,84.35,84.4,84.24,84.27,29202.0,84.35,84.4,84.24,84.27,29202.0
2023-02-17 12:25:00,84.29,84.34,84.17,84.17,17790.0,84.29,84.34,84.17,84.17,17790.0
2023-02-17 12:30:00,84.17,84.22,84.07,84.13,25728.0,84.17,84.22,84.07,84.13,25728.0
2023-02-17 12:35:00,84.13,84.19,84.08,84.18,44098.0,84.13,84.19,84.08,84.18,44098.0
2023-02-17 12:40:00,84.19,84.25,84.13,84.14,34236.0,84.19,84.25,84.13,84.14,34236.0
2023-02-17 12:45:00,84.13,84.21,84.08,84.12,24954.0,84.13,84.21,84.08,84.12,24954.0
2023-02-17 12:50:00,84.14,84.16,84.06,84.08,29564.0,84.14,84.16,84.06,84.08,29564.0
2023-02-17 12:55:00,84.07,84.15,84.07,84.09,9840.0,84.07,84.15,84.07,84.09,9840.0
2023-02-17 13:00:00,84.1,84.21,84.08,84.17,40442.0,84.1,84.21,84.08,84.17,40442.0
2023-02-17 13:05:00,84.17,84.39,84.17,84.38,33372.0,84.17,84.39,84.17,84.38,33372.0
2023-02-17 13:10:00,84.39,84.51,84.38,84.48,27586.0,84.39,84.51,84.38,84.48,27586.0
2023-02-17 13:15:00,84.49,84.55,84.46,84.48,20502.0,84.49,84.55,84.46,84.48,20502.0
2023-02-17 13:20:00,84.46,84.47,84.25,84.27,30018.0,84.46,84.47,84.25,84.27,30018.0
2023-02-17 13:25:00,84.28,84.29,84.19,84.21,27876.0,84.28,84.29,84.19,84.21,27876.0
2023-02-17 13:30:00,84.17,84.17,84.07,84.11,19822.0,84.17,84.17,84.07,84.11,19822.0
2023-02-17 13:35:00,84.14,84.32,84.12,84.3,20248.0,84.14,84.32,84.12,84.3,20248.0
2023-02-17 13:40:00,84.3,84.4,84.26,84.33,20672.0,84.3,84.4,84.26,84.33,20672.0
2023-02-17 13:45:00,84.34,84.37,84.29,84.36,129096.0,84.34,84.37,84.29,84.36,129096.0
2023-02-17 13:50:00,84.33,84.33,84.16,84.2,21896.0,84.33,84.33,84.16,84.2,21896.0
2023-02-17 13:55:00,84.2,84.24,84.17,84.19,15094.0,84.2,84.24,84.17,84.19,15094.0
2023-02-17 14:00:00,84.21,84.36,84.21,84.32,21280.0,84.21,84.36,84.21,84.32,21280.0
2023-02-17 14:05:00,84.33,84.45,84.32,84.33,22246.0,84.33,84.45,84.32,84.33,22246.0
2023-02-17 14:10:00,84.31,84.35,84.19,84.2,44840.0,84.31,84.35,84.19,84.2,44840.0
2023-02-17 14:15:00,84.2,84.23,84.16,84.17,38802.0,84.2,84.23,84.16,84.17,38802.0
2023-02-17 14:20:00,84.19,84.41,84.19,84.41,68352.0,84.19,84.41,84.19,84.41,68352.0
2023-02-17 14:25:00,84.41,84.54,84.32,84.5,110398.0,84.41,84.54,84.32,84.5,110398.0
2023-02-17 14:30:00,84.52,84.69,84.51,84.57,137884.0,84.52,84.69,84.51,84.57,137884.0
2023-02-17 14:35:00,84.58,84.67,84.51,84.64,71950.0,84.58,84.67,84.51,84.64,71950.0
2023-02-17 14:40:00,84.64,84.67,84.39,84.39,103408.0,84.64,84.67,84.39,84.39,103408.0
2023-02-17 14:45:00,84.39,84.5,84.33,84.44,91002.0,84.39,84.5,84.33,84.44,91002.0
2023-02-17 14:50:00,84.44,84.64,84.42,84.63,60606.0,84.44,84.64,84.42,84.63,60606.0
2023-02-17 14:55:00,84.63,84.77,84.61,84.64,37628.0,84.63,84.77,84.61,84.64,37628.0
2023-02-17 15:00:00,84.67,84.73,84.61,84.64,51628.0,84.67,84.73,84.61,84.64,51628.0
2023-02-17 15:05:00,84.63,84.66,84.4,84.61,107920.0,84.63,84.66,84.4,84.61,107920.0
2023-02-17 15:10:00,84.61,84.69,84.54,84.66,58008.0,84.61,84.69,84.54,84.66,58008.0
2023-02-17 15:15:00,84.63,84.72,84.5,84.58,63668.0,84.63,84.72,84.5,84.58,63668.0
2023-02-17 15:20:00,84.58,84.7,84.57,84.64,54992.0,84.58,84.7,84.57,84.64,54992.0
2023-02-17 15:25:00,84.64,84.7,84.45,84.47,75014.0,84.64,84.7,84.45,84.47,75014.0
2023-02-17 15:30:00,84.46,84.77,84.39,84.75,72842.0,84.46,84.77,84.39,84.75,72842.0
2023-02-17 15:35:00,84.77,84.83,84.55,84.56,57640.0,84.77,84.83,84.55,84.56,57640.0
2023-02-17 15:40:00,84.56,84.71,84.56,84.66,70650.0,84.56,84.71,84.56,84.66,70650.0
2023-02-17 15:45:00,84.67,84.67,84.56,84.56,85454.0,84.67,84.67,84.56,84.56,85454.0
2023-02-17 15:50:00,84.57,84.8,84.57,84.64,140454.0,84.57,84.8,84.57,84.64,140454.0
2023-02-17 15:55:00,84.67,84.76,84.61,84.64,321046.0,84.67,84.76,84.61,84.64,321046.0
2023-02-21 09:30:00,84.25,84.6,83.88,84.05,350244.0,84.25,84.6,83.88,84.05,350244.0
2023-02-21 09:35:00,84.04,84.36,83.83,83.9,115846.0,84.04,84.36,83.83,83.9,115846.0
2023-02-21 09:40:00,83.9,84.59,83.88,84.5,186278.0,83.9,84.59,83.88,84.5,186278.0
2023-02-21 09:45:00,84.39,84.6,84.02,84.06,141042.0,84.39,84.6,84.02,84.06,141042.0
2023-02-21 09:50:00,84.08,84.26,83.89,84.17,136150.0,84.08,84.26,83.89,84.17,136150.0
2023-02-21 09:55:00,84.2,84.34,83.98,84.32,84010.0,84.2,84.34,83.98,84.32,84010.0
2023-02-21 10:00:00,84.29,84.3,84.04,84.12,72598.0,84.29,84.3,84.04,84.12,72598.0
2023-02-21 10:05:00,84.07,84.08,83.76,83.88,78930.0,84.07,84.08,83.76,83.88,78930.0
2023-02-21 10:10:00,83.89,83.98,83.61,83.75,122776.0,83.89,83.98,83.61,83.75,122776.0
2023-02-21 10:15:00,83.75,83.8,83.58,83.61,98768.0,83.75,83.8,83.58,83.61,98768.0
2023-02-21 10:20:00,83.61,83.87,83.6,83.68,110274.0,83.61,83.87,83.6,83.68,110274.0
2023-02-21 10:25:00,83.65,83.67,83.26,83.44,111932.0,83.65,83.67,83.26,83.44,111932.0
2023-02-21 10:30:00,83.43,83.76,83.36,83.76,79060.0,83.43,83.76,83.36,83.76,79060.0
2023-02-21 10:35:00,83.75,83.97,83.69,83.79,68316.0,83.75,83.97,83.69,83.79,68316.0
2023-02-21 10:40:00,83.77,83.93,83.69,83.76,65420.0,83.77,83.93,83.69,83.76,65420.0
2023-02-21 10:45:00,83.76,83.8,83.6,83.79,46468.0,83.76,83.8,83.6,83.79,46468.0
2023-02-21 10:50:00,83.8,83.83,83.61,83.64,52592.0,83.8,83.83,83.61,83.64,52592.0
2023-02-21 10:55:00,83.63,83.77,83.63,83.66,50726.0,83.63,83.77,83.63,83.66,50726.0
2023-02-21 11:00:00,83.69,83.88,83.57,83.6,58162.0,83.69,83.88,83.57,83.6,58162.0
2023-02-21 11:05:00,83.57,83.58,83.35,83.4,98986.0,83.57,83.58,83.35,83.4,98986.0
2023-02-21 11:10:00,83.41,83.42,83.2,83.22,150056.0,83.41,83.42,83.2,83.22,150056.0
2023-02-21 11:15:00,83.22,83.22,82.97,83.03,125736.0,83.22,83.22,82.97,83.03,125736.0
2023-02-21 11:20:00,83.03,83.07,82.77,82.81,104276.0,83.03,83.07,82.77,82.81,104276.0
2023-02-21 11:25:00,82.82,82.9,82.68,82.9,121914.0,82.82,82.9,82.68,82.9,121914.0
2023-02-21 11:30:00,82.9,82.96,82.69,82.86,141064.0,82.9,82.96,82.69,82.86,141064.0
2023-02-21 11:35:00,82.89,83.06,82.86,82.92,79868.0,82.89,83.06,82.86,82.92,79868.0
2023-02-21 11:40:00,82.94,83.3,82.93,83.27,110706.0,82.94,83.3,82.93,83.27,110706.0
2023-02-21 11:45:00,83.23,83.28,83.13,83.17,80992.0,83.23,83.28,83.13,83.17,80992.0
2023-02-21 11:50:00,83.2,83.26,82.98,82.99,55720.0,83.2,83.26,82.98,82.99,55720.0
2023-02-21 11:55:00,82.95,83.08,82.89,83.05,52458.0,82.95,83.08,82.89,83.05,52458.0
2023-02-21 12:00:00,83.05,83.17,83.03,83.17,54950.0,83.05,83.17,83.03,83.17,54950.0
2023-02-21 12:05:00,83.17,83.29,83.14,83.19,47702.0,83.17,83.29,83.14,83.19,47702.0
2023-02-21 12:10:00,83.19,83.25,83.1,83.18,63962.0,83.19,83.25,83.1,83.18,63962.0
2023-02-21 12:15:00,83.2,83.26,83.17,83.25,33372.0,83.2,83.26,83.17,83.25,33372.0
2023-02-21 12:20:00,83.24,83.26,83.06,83.08,70322.0,83.24,83.26,83.06,83.08,70322.0
2023-02-21 12:25:00,83.09,83.11,83.01,83.03,34232.0,83.09,83.11,83.01,83.03,34232.0
2023-02-21 12:30:00,83.03,83.29,83.03,83.27,58780.0,83.03,83.29,83.03,83.27,58780.0
2023-02-21 12:35:00,83.28,83.3,83.17,83.22,42678.0,83.28,83.3,83.17,83.22,42678.0
2023-02-21 12:40:00,83.2,83.31,83.16,83.23,69740.0,83.2,83.31,83.16,83.23,69740.0
2023-02-21 12:45:00,83.23,83.34,83.21,83.33,44948.0,83.23,83.34,83.21,83.33,44948.0
2023-02-21 12:50:00,83.32,83.38,83.27,83.31,71492.0,83.32,83.38,83.27,83.31,71492.0
2023-02-21 12:55:00,83.32,83.4,83.28,83.38,40636.0,83.32,83.4,83.28,83.38,40636.0
2023-02-21 13:00:00,83.39,83.5,83.38,83.47,62688.0,83.39,83.5,83.38,83.47,62688.0
2023-02-21 13:05:00,83.45,83.45,83.25,83.26,59568.0,83.45,83.45,83.25,83.26,59568.0
2023-02-21 13:10:00,83.26,83.26,83.11,83.13,45058.0,83.26,83.26,83.11,83.13,45058.0
2023-02-21 13:15:00,83.11,83.25,83.1,83.23,71722.0,83.11,83.25,83.1,83.23,71722.0
2023-02-21 13:20:00,83.26,83.3,83.23,83.24,36382.0,83.26,83.3,83.23,83.24,36382.0
2023-02-21 13:25:00,83.24,83.42,83.23,83.42,33676.0,83.24,83.42,83.23,83.42,33676.0
2023-02-21 13:30:00,83.39,83.48,83.29,83.29,38178.0,83.39,83.48,83.29,83.29,38178.0
2023-02-21 13:35:00,83.3,83.42,83.27,83.38,32000.0,83.3,83.42,83.27,83.38,32000.0
2023-02-21 13:40:00,83.36,83.39,83.29,83.33,47796.0,83.36,83.39,83.29,83.33,47796.0
2023-02-21 13:45:00,83.33,83.42,83.33,83.38,38842.0,83.33,83.42,83.33,83.38,38842.0
2023-02-21 13:50:00,83.36,83.42,83.33,83.4,71066.0,83.36,83.42,83.33,83.4,71066.0
2023-02-21 13:55:00,83.39,83.5,83.34,83.48,84316.0,83.39,83.5,83.34,83.48,84316.0
2023-02-21 14:00:00,83.48,83.53,83.45,83.5,75338.0,83.48,83.53,83.45,83.5,75338.0
2023-02-21 14:05:00,83.5,83.58,83.41,83.53,97880.0,83.5,83.58,83.41,83.53,97880.0
2023-02-21 14:10:00,83.53,83.67,83.44,83.67,62436.0,83.53,83.67,83.44,83.67,62436.0
2023-02-21 14:15:00,83.69,83.7,83.56,83.64,114986.0,83.69,83.7,83.56,83.64,114986.0
2023-02-21 14:20:00,83.64,83.75,83.54,83.72,160786.0,83.64,83.75,83.54,83.72,160786.0
2023-02-21 14:25:00,83.72,83.86,83.65,83.8,84442.0,83.72,83.86,83.65,83.8,84442.0
2023-02-21 14:30:00,83.78,83.99,83.77,83.96,60066.0,83.78,83.99,83.77,83.96,60066.0
2023-02-21 14:35:00,83.95,84.07,83.87,83.98,143394.0,83.95,84.07,83.87,83.98,143394.0
2023-02-21 14:40:00,83.97,84.01,83.75,83.94,150492.0,83.97,84.01,83.75,83.94,150492.0
2023-02-21 14:45:00,83.96,84.07,83.91,84.06,130538.0,83.96,84.07,83.91,84.06,130538.0
2023-02-21 14:50:00,84.06,84.06,83.82,83.85,86266.0,84.06,84.06,83.82,83.85,86266.0
2023-02-21 14:55:00,83.85,83.89,83.71,83.86,87830.0,83.85,83.89,83.71,83.86,87830.0
2023-02-21 15:00:00,83.87,83.92,83.77,83.83,86004.0,83.87,83.92,83.77,83.83,86004.0
2023-02-21 15:05:00,83.83,83.88,83.72,83.81,102410.0,83.83,83.88,83.72,83.81,102410.0
2023-02-21 15:10:00,83.8,83.92,83.75,83.88,164416.0,83.8,83.92,83.75,83.88,164416.0
2023-02-21 15:15:00,83.87,83.94,83.81,83.86,148108.0,83.87,83.94,83.81,83.86,148108.0
2023-02-21 15:20:00,83.86,83.86,83.7,83.71,208960.0,83.86,83.86,83.7,83.71,208960.0
2023-02-21 15:25:00,83.71,83.71,83.57,83.61,91468.0,83.71,83.71,83.57,83.61,91468.0
2023-02-21 15:30:00,83.61,83.83,83.61,83.81,185374.0,83.61,83.83,83.61,83.81,185374.0
2023-02-21 15:35:00,83.8,83.85,83.69,83.82,149286.0,83.8,83.85,83.69,83.82,149286.0
2023-02-21 15:40:00,83.82,83.89,83.74,83.85,209160.0,83.82,83.89,83.74,83.85,209160.0
2023-02-21 15:45:00,83.85,84.19,83.83,84.03,366108.0,83.85,84.19,83.83,84.03,366108.0
2023-02-21 15:50:00,84.05,84.06,83.49,83.53,425496.0,84.05,84.06,83.49,83.53,425496.0
2023-02-21 15:55:00,83.54,83.61,83.39,83.45,941140.0,83.54,83.61,83.39,83.45,941140.0
2023-02-22 09:30:00,91.19,93.7,91.15,93.0,3247052.0,91.19,93.7,91.15,93.0,3247052.0
2023-02-22 09:35:00,93.08,93.99,92.69,92.97,1964598.0,93.08,93.99,92.69,92.97,1964598.0
2023-02-22 09:40:00,92.88,93.7,92.6,93.68,1348296.0,92.88,93.7,92.6,93.68,1348296.0
2023-02-22 09:45:00,93.68,93.97,93.06,93.2,983964.0,93.68,93.97,93.06,93.2,983964.0
2023-02-22 09:50:00,93.19,94.19,93.19,93.27,1058634.0,93.19,94.19,93.19,93.27,1058634.0
2023-02-22 09:55:00,93.3,93.85,93.07,93.83,650244.0,93.3,93.85,93.07,93.83,650244.0
2023-02-22 10:00:00,93.83,94.17,93.35,93.57,849500.0,93.83,94.17,93.35,93.57,849500.0
2023-02-22 10:05:00,93.57,93.6,92.47,92.53,820946.0,93.57,93.6,92.47,92.53,820946.0
2023-02-22 10:10:00,92.51,92.7,92.05,92.35,823248.0,92.51,92.7,92.05,92.35,823248.0
2023-02-22 10:15:00,92.33,92.57,91.67,92.22,696664.0,92.33,92.57,91.67,92.22,696664.0
2023-02-22 10:20:00,92.22,92.7,92.13,92.58,553730.0,92.22,92.7,92.13,92.58,553730.0
2023-02-22 10:25:00,92.6,92.61,92.28,92.28,395446.0,92.6,92.61,92.28,92.28,395446.0
2023-02-22 10:30:00,92.29,92.3,91.8,91.83,388062.0,92.29,92.3,91.8,91.83,388062.0
2023-02-22 10:35:00,91.83,91.95,91.33,91.64,471408.0,91.83,91.95,91.33,91.64,471408.0
2023-02-22 10:40:00,91.65,92.36,91.61,92.36,346894.0,91.65,92.36,91.61,92.36,346894.0
2023-02-22 10:45:00,92.36,92.54,92.06,92.21,431272.0,92.36,92.54,92.06,92.21,431272.0
2023-02-22 10:50:00,92.2,92.75,92.17,92.54,382154.0,92.2,92.75,92.17,92.54,382154.0
2023-02-22 10:55:00,92.56,92.86,92.43,92.78,300284.0,92.56,92.86,92.43,92.78,300284.0
2023-02-22 11:00:00,92.78,93.07,92.71,92.94,320038.0,92.78,93.07,92.71,92.94,320038.0
2023-02-22 11:05:00,92.95,93.05,92.72,92.91,300410.0,92.95,93.05,92.72,92.91,300410.0
2023-02-22 11:10:00,92.92,92.92,92.38,92.54,324776.0,92.92,92.92,92.38,92.54,324776.0
2023-02-22 11:15:00,92.52,92.57,92.27,92.3,275846.0,92.52,92.57,92.27,92.3,275846.0
2023-02-22 11:20:00,92.32,92.5,92.11,92.13,271032.0,92.32,92.5,92.11,92.13,271032.0
2023-02-22 11:25:00,92.16,92.32,91.96,92.22,238752.0,92.16,92.32,91.96,92.22,238752.0
2023-02-22 11:30:00,92.22,92.32,92.01,92.2,200942.0,92.22,92.32,92.01,92.2,200942.0
2023-02-22 11:35:00,92.21,92.58,91.97,92.02,192758.0,92.21,92.58,91.97,92.02,192758.0
2023-02-22 11:40:00,92.05,92.29,92.04,92.17,128812.0,92.05,92.29,92.04,92.17,128812.0
2023-02-22 11:45:00,92.16,92.27,92.01,92.13,138466.0,92.16,92.27,92.01,92.13,138466.0
2023-02-22 11:50:00,92.08,92.44,92.08,92.36,161842.0,92.08,92.44,92.08,92.36,161842.0
2023-02-22 11:55:00,92.36,92.48,92.26,92.37,158730.0,92.36,92.48,92.26,92.37,158730.0
2023-02-22 12:00:00,92.38,92.72,92.33,92.57,184802.0,92.38,92.72,92.33,92.57,184802.0
2023-02-22 12:05:00,92.58,92.75,92.53,92.66,148208.0,92.58,92.75,92.53,92.66,148208.0
2023-02-22 12:10:00,92.67,92.87,92.46,92.76,237320.0,92.67,92.87,92.46,92.76,237320.0
2023-02-22 12:15:00,92.78,92.86,92.61,92.76,125754.0,92.78,92.86,92.61,92.76,125754.0
2023-02-22 12:20:00,92.75,93.06,92.75,93.04,232904.0,92.75,93.06,92.75,93.04,232904.0
2023-02-22 12:25:00,93.05,93.11,92.76,93.02,352268.0,93.05,93.11,92.76,93.02,352268.0
2023-02-22 12:30:00,93.05,93.08,92.83,92.88,115616.0,93.05,93.08,92.83,92.88,115616.0
2023-02-22 12:35:00,92.87,93.22,92.76,93.1,339254.0,92.87,93.22,92.76,93.1,339254.0
2023-02-22 12:40:00,93.11,93.35,93.05,93.3,131662.0,93.11,93.35,93.05,93.3,131662.0
2023-02-22 12:45:00,93.33,93.53,93.25,93.39,222636.0,93.33,93.53,93.25,93.39,222636.0
2023-02-22 12:50:00,93.39,93.47,93.21,93.21,143076.0,93.39,93.47,93.21,93.21,143076.0
2023-02-22 12:55:00,93.22,93.35,93.21,93.29,102424.0,93.22,93.35,93.21,93.29,102424.0
2023-02-22 13:00:00,93.29,93.43,93.11,93.41,202306.0,93.29,93.43,93.11,93.41,202306.0
2023-02-22 13:05:00,93.41,93.42,93.31,93.4,109960.0,93.41,93.42,93.31,93.4,109960.0
2023-02-22 13:10:00,93.41,93.5,93.23,93.35,579958.0,93.41,93.5,93.23,93.35,579958.0
2023-02-22 13:15:00,93.36,93.45,93.3,93.35,124876.0,93.36,93.45,93.3,93.35,124876.0
2023-02-22 13:20:00,93.34,93.39,93.19,93.37,131834.0,93.34,93.39,93.19,93.37,131834.0
2023-02-22 13:25:00,93.36,93.42,93.29,93.36,112358.0,93.36,93.42,93.29,93.36,112358.0
2023-02-22 13:30:00,93.37,93.42,93.23,93.26,170840.0,93.37,93.42,93.23,93.26,170840.0
2023-02-22 13:35:00,93.27,93.27,93.1,93.19,148126.0,93.27,93.27,93.1,93.19,148126.0
2023-02-22 13:40:00,93.19,93.64,93.19,93.55,207288.0,93.19,93.64,93.19,93.55,207288.0
2023-02-22 13:45:00,93.56,93.69,93.48,93.55,179676.0,93.56,93.69,93.48,93.55,179676.0
2023-02-22 13:50:00,93.56,93.73,93.48,93.61,164176.0,93.56,93.73,93.48,93.61,164176.0
2023-02-22 13:55:00,93.62,93.67,93.41,93.42,337258.0,93.62,93.67,93.41,93.42,337258.0
2023-02-22 14:00:00,93.39,93.75,93.25,93.68,344712.0,93.39,93.75,93.25,93.68,344712.0
2023-02-22 14:05:00,93.68,94.39,93.61,93.96,560238.0,93.68,94.39,93.61,93.96,560238.0
2023-02-22 14:10:00,93.96,94.06,93.4,93.48,186438.0,93.96,94.06,93.4,93.48,186438.0
2023-02-22 14:15:00,93.5,93.51,93.06,93.47,187678.0,93.5,93.51,93.06,93.47,187678.0
2023-02-22 14:20:00,93.45,93.6,93.28,93.35,158550.0,93.45,93.6,93.28,93.35,158550.0
2023-02-22 14:25:00,93.35,93.67,93.31,93.67,162028.0,93.35,93.67,93.31,93.67,162028.0
2023-02-22 14:30:00,93.66,93.67,93.4,93.54,239768.0,93.66,93.67,93.4,93.54,239768.0
2023-02-22 14:35:00,93.57,93.67,93.47,93.5,120544.0,93.57,93.67,93.47,93.5,120544.0
2023-02-22 14:40:00,93.53,93.57,93.19,93.37,178302.0,93.53,93.57,93.19,93.37,178302.0
2023-02-22 14:45:00,93.36,93.51,93.27,93.51,171168.0,93.36,93.51,93.27,93.51,171168.0
2023-02-22 14:50:00,93.51,93.57,93.37,93.38,93810.0,93.51,93.57,93.37,93.38,93810.0
2023-02-22 14:55:00,93.38,93.38,92.86,92.94,180064.0,93.38,93.38,92.86,92.94,180064.0
2023-02-22 15:00:00,92.94,93.23,92.9,93.02,121862.0,92.94,93.23,92.9,93.02,121862.0
2023-02-22 15:05:00,93.05,93.12,92.8,93.06,115772.0,93.05,93.12,92.8,93.06,115772.0
2023-02-22 15:10:00,93.06,93.17,92.99,93.03,118112.0,93.06,93.17,92.99,93.03,118112.0
2023-02-22 15:15:00,93.03,93.32,92.99,93.11,140052.0,93.03,93.32,92.99,93.11,140052.0
2023-02-22 15:20:00,93.13,93.17,92.86,93.14,170978.0,93.13,93.17,92.86,93.14,170978.0
2023-02-22 15:25:00,93.16,93.25,92.96,93.07,178974.0,93.16,93.25,92.96,93.07,178974.0
2023-02-22 15:30:00,93.08,93.41,92.98,93.39,270336.0,93.08,93.41,92.98,93.39,270336.0
2023-02-22 15:35:00,93.39,93.4,93.22,93.32,282798.0,93.39,93.4,93.22,93.32,282798.0
2023-02-22 15:40:00,93.32,93.5,93.3,93.35,377440.0,93.32,93.5,93.3,93.35,377440.0
2023-02-22 15:45:00,93.34,93.5,93.27,93.39,396132.0,93.34,93.5,93.27,93.39,396132.0
2023-02-22 15:50:00,93.39,93.58,93.27,93.52,612188.0,93.39,93.58,93.27,93.52,612188.0
2023-02-22 15:55:00,93.54,93.91,93.54,93.9,929658.0,93.54,93.91,93.54,93.9,929658.0
2023-02-23 09:30:00,93.82,93.92,93.01,93.13,651836.0,93.82,93.92,93.01,93.13,651836.0
2023-02-23 09:35:00,93.13,93.29,92.79,92.99,225296.0,93.13,93.29,92.79,92.99,225296.0
2023-02-23 09:40:00,93.02,93.21,92.63,92.83,258920.0,93.02,93.21,92.63,92.83,258920.0
2023-02-23 09:45:00,92.88,93.15,92.69,92.93,158434.0,92.88,93.15,92.69,92.93,158434.0
2023-02-23 09:50:00,92.95,92.96,92.34,92.66,244028.0,92.95,92.96,92.34,92.66,244028.0
2023-02-23 09:55:00,92.67,92.83,92.47,92.57,137762.0,92.67,92.83,92.47,92.57,137762.0
2023-02-23 10:00:00,92.65,92.82,92.53,92.82,110044.0,92.65,92.82,92.53,92.82,110044.0
2023-02-23 10:05:00,92.83,93.04,92.53,92.9,138820.0,92.83,93.04,92.53,92.9,138820.0
2023-02-23 10:10:00,92.91,93.51,92.8,93.48,351148.0,92.91,93.51,92.8,93.48,351148.0
2023-02-23 10:15:00,93.48,94.05,93.45,93.71,770190.0,93.48,94.05,93.45,93.71,770190.0
2023-02-23 10:20:00,93.73,94.05,93.42,94.01,173862.0,93.73,94.05,93.42,94.01,173862.0
2023-02-23 10:25:00,94.05,94.33,93.9,94.29,189772.0,94.05,94.33,93.9,94.29,189772.0
2023-02-23 10:30:00,94.28,94.41,93.84,94.0,213430.0,94.28,94.41,93.84,94.0,213430.0
2023-02-23 10:35:00,94.0,94.1,93.85,93.88,74986.0,94.0,94.1,93.85,93.88,74986.0
2023-02-23 10:40:00,93.88,93.88,93.63,93.82,94044.0,93.88,93.88,93.63,93.82,94044.0
2023-02-23 10:45:00,93.82,93.97,93.44,93.62,173604.0,93.82,93.97,93.44,93.62,173604.0
2023-02-23 10:50:00,93.6,94.08,93.5,94.03,233098.0,93.6,94.08,93.5,94.03,233098.0
2023-02-23 10:55:00,94.01,94.2,93.73,93.83,113314.0,94.01,94.2,93.73,93.83,113314.0
2023-02-23 11:00:00,93.81,93.82,93.55,93.72,129838.0,93.81,93.82,93.55,93.72,129838.0
2023-02-23 11:05:00,93.74,93.97,93.08,93.15,428712.0,93.74,93.97,93.08,93.15,428712.0
2023-02-23 11:10:00,93.23,93.41,93.17,93.26,83016.0,93.23,93.41,93.17,93.26,83016.0
2023-02-23 11:15:00,93.25,93.29,92.58,92.85,191350.0,93.25,93.29,92.58,92.85,191350.0
2023-02-23 11:20:00,92.72,92.86,92.58,92.67,88450.0,92.72,92.86,92.58,92.67,88450.0
2023-02-23 11:25:00,92.67,92.78,92.23,92.31,131824.0,92.67,92.78,92.23,92.31,131824.0
2023-02-23 11:30:00,92.3,92.3,91.88,92.11,130814.0,92.3,92.3,91.88,92.11,130814.0
2023-02-23 11:35:00,92.14,92.21,91.94,91.95,199614.0,92.14,92.21,91.94,91.95,199614.0
2023-02-23 11:40:00,91.96,92.05,91.69,91.81,157024.0,91.96,92.05,91.69,91.81,157024.0
2023-02-23 11:45:00,91.78,92.08,91.78,91.86,107322.0,91.78,92.08,91.78,91.86,107322.0
2023-02-23 11:50:00,91.86,92.17,91.86,91.99,112552.0,91.86,92.17,91.86,91.99,112552.0
2023-02-23 11:55:00,91.99,92.05,91.61,91.61,219798.0,91.99,92.05,91.61,91.61,219798.0
2023-02-23 12:00:00,91.61,91.83,91.57,91.75,144222.0,91.61,91.83,91.57,91.75,144222.0
2023-02-23 12:05:00,91.75,91.8,91.58,91.58,138372.0,91.75,91.8,91.58,91.58,138372.0
2023-02-23 12:10:00,91.56,91.63,91.41,91.59,210096.0,91.56,91.63,91.41,91.59,210096.0
2023-02-23 12:15:00,91.6,91.79,91.58,91.76,175952.0,91.6,91.79,91.58,91.76,175952.0
2023-02-23 12:20:00,91.76,91.76,91.44,91.47,177740.0,91.76,91.76,91.44,91.47,177740.0
2023-02-23 12:25:00,91.47,91.83,91.46,91.83,240342.0,91.47,91.83,91.46,91.83,240342.0
2023-02-23 12:30:00,91.81,91.92,91.75,91.89,156530.0,91.81,91.92,91.75,91.89,156530.0
2023-02-23 12:35:00,91.89,91.99,91.78,91.8,158804.0,91.89,91.99,91.78,91.8,158804.0
2023-02-23 12:40:00,91.8,91.99,91.67,91.98,153206.0,91.8,91.99,91.67,91.98,153206.0
2023-02-23 12:45:00,91.98,92.08,91.92,91.96,155486.0,91.98,92.08,91.92,91.96,155486.0
2023-02-23 12:50:00,91.96,91.96,91.72,91.73,121242.0,91.96,91.96,91.72,91.73,121242.0
2023-02-23 12:55:00,91.72,91.76,91.55,91.58,149672.0,91.72,91.76,91.55,91.58,149672.0
2023-02-23 13:00:00,91.6,91.79,91.53,91.64,202552.0,91.6,91.79,91.53,91.64,202552.0
2023-02-23 13:05:00,91.64,91.66,91.5,91.57,150988.0,91.64,91.66,91.5,91.57,150988.0
2023-02-23 13:10:00,91.57,91.57,91.44,91.49,140980.0,91.57,91.57,91.44,91.49,140980.0
2023-02-23 13:15:00,91.48,91.5,91.3,91.46,177962.0,91.48,91.5,91.3,91.46,177962.0
2023-02-23 13:20:00,91.46,91.63,91.45,91.57,152962.0,91.46,91.63,91.45,91.57,152962.0
2023-02-23 13:25:00,91.55,91.66,91.47,91.5,146854.0,91.55,91.66,91.47,91.5,146854.0
2023-02-23 13:30:00,91.5,91.52,91.41,91.47,148212.0,91.5,91.52,91.41,91.47,148212.0
2023-02-23 13:35:00,91.45,91.67,91.36,91.66,134374.0,91.45,91.67,91.36,91.66,134374.0
2023-02-23 13:40:00,91.66,91.74,91.52,91.61,137404.0,91.66,91.74,91.52,91.61,137404.0
2023-02-23 13:45:00,91.61,91.87,91.59,91.86,163648.0,91.61,91.87,91.59,91.86,163648.0
2023-02-23 13:50:00,91.88,92.1,91.87,91.96,151184.0,91.88,92.1,91.87,91.96,151184.0
2023-02-23 13:55:00,91.99,92.07,91.94,92.04,142864.0,91.99,92.07,91.94,92.04,142864.0
2023-02-23 14:00:00,92.05,92.07,91.89,92.02,163200.0,92.05,92.07,91.89,92.02,163200.0
2023-02-23 14:05:00,92.02,92.17,91.99,92.07,147112.0,92.02,92.17,91.99,92.07,147112.0
2023-02-23 14:10:00,92.08,92.26,92.05,92.24,138946.0,92.08,92.26,92.05,92.24,138946.0
2023-02-23 14:15:00,92.25,92.8,92.25,92.71,353778.0,92.25,92.8,92.25,92.71,353778.0
2023-02-23 14:20:00,92.67,92.85,92.67,92.79,170682.0,92.67,92.85,92.67,92.79,170682.0
2023-02-23 14:25:00,92.79,92.89,92.74,92.85,202160.0,92.79,92.89,92.74,92.85,202160.0
2023-02-23 14:30:00,92.85,93.09,92.8,93.07,236352.0,92.85,93.09,92.8,93.07,236352.0
2023-02-23 14:35:00,93.08,93.47,93.08,93.47,209572.0,93.08,93.47,93.08,93.47,209572.0
2023-02-23 14:40:00,93.48,93.68,93.32,93.66,308508.0,93.48,93.68,93.32,93.66,308508.0
2023-02-23 14:45:00,93.67,93.86,93.5,93.85,311868.0,93.67,93.86,93.5,93.85,311868.0
2023-02-23 14:50:00,93.84,93.89,93.66,93.81,267346.0,93.84,93.89,93.66,93.81,267346.0
2023-02-23 14:55:00,93.82,93.97,93.58,93.86,262638.0,93.82,93.97,93.58,93.86,262638.0
2023-02-23 15:00:00,93.86,94.29,93.86,94.28,382872.0,93.86,94.29,93.86,94.28,382872.0
2023-02-23 15:05:00,94.28,94.35,94.03,94.07,280468.0,94.28,94.35,94.03,94.07,280468.0
2023-02-23 15:10:00,94.06,94.27,94.03,94.17,242318.0,94.06,94.27,94.03,94.17,242318.0
2023-02-23 15:15:00,94.17,94.28,94.02,94.1,274626.0,94.17,94.28,94.02,94.1,274626.0
2023-02-23 15:20:00,94.1,94.28,93.96,94.28,224208.0,94.1,94.28,93.96,94.28,224208.0
2023-02-23 15:25:00,94.27,94.35,94.14,94.32,230570.0,94.27,94.35,94.14,94.32,230570.0
2023-02-23 15:30:00,94.32,94.44,94.27,94.37,241004.0,94.32,94.44,94.27,94.37,241004.0
2023-02-23 15:35:00,94.37,94.39,94.16,94.37,279970.0,94.37,94.39,94.16,94.37,279970.0
2023-02-23 15:40:00,94.37,94.45,94.22,94.39,281588.0,94.37,94.45,94.22,94.39,281588.0
2023-02-23 15:45:00,94.37,94.42,94.23,94.33,293630.0,94.37,94.42,94.23,94.33,293630.0
2023-02-23 15:50:00,94.34,94.45,94.13,94.39,433746.0,94.34,94.45,94.13,94.39,433746.0
2023-02-23 15:55:00,94.41,94.5,94.3,94.38,491554.0,94.41,94.5,94.3,94.38,491554.0
2023-02-24 09:30:00,92.5,93.49,92.39,93.3,338724.0,92.5,93.49,92.39,93.3,338724.0
2023-02-24 09:35:00,93.28,93.74,93.13,93.18,155690.0,93.28,93.74,93.13,93.18,155690.0
2023-02-24 09:40:00,93.25,93.25,92.61,92.82,121992.0,93.25,93.25,92.61,92.82,121992.0
2023-02-24 09:45:00,92.78,92.81,92.42,92.58,200560.0,92.78,92.81,92.42,92.58,200560.0
2023-02-24 09:50:00,92.61,92.83,92.51,92.61,74750.0,92.61,92.83,92.51,92.61,74750.0
2023-02-24 09:55:00,92.59,92.76,92.47,92.58,161446.0,92.59,92.76,92.47,92.58,161446.0
2023-02-24 10:00:00,92.58,93.08,92.5,93.0,112936.0,92.58,93.08,92.5,93.0,112936.0
2023-02-24 10:05:00,93.03,93.32,92.91,93.21,174288.0,93.03,93.32,92.91,93.21,174288.0
2023-02-24 10:10:00,93.19,93.25,92.82,92.88,133836.0,93.19,93.25,92.82,92.88,133836.0
2023-02-24 10:15:00,92.94,92.98,92.38,92.73,169364.0,92.94,92.98,92.38,92.73,169364.0
2023-02-24 10:20:00,92.71,93.0,92.71,93.0,90312.0,92.71,93.0,92.71,93.0,90312.0
2023-02-24 10:25:00,93.0,93.02,92.82,92.92,68210.0,93.0,93.02,92.82,92.92,68210.0
2023-02-24 10:30:00,92.86,92.88,92.66,92.68,35048.0,92.86,92.88,92.66,92.68,35048.0
2023-02-24 10:35:00,92.66,92.75,92.45,92.51,111414.0,92.66,92.75,92.45,92.51,111414.0
2023-02-24 10:40:00,92.51,92.64,92.39,92.58,81968.0,92.51,92.64,92.39,92.58,81968.0
2023-02-24 10:45:00,92.61,92.8,92.49,92.67,64070.0,92.61,92.8,92.49,92.67,64070.0
2023-02-24 10:50:00,92.65,92.69,92.39,92.44,1173124.0,92.65,92.69,92.39,92.44,1173124.0
2023-02-24 10:55:00,92.47,92.48,92.21,92.34,94300.0,92.47,92.48,92.21,92.34,94300.0
2023-02-24 11:00:00,92.32,92.47,92.23,92.38,34070.0,92.32,92.47,92.23,92.38,34070.0
2023-02-24 11:05:00,92.41,92.64,92.35,92.58,40134.0,92.41,92.64,92.35,92.58,40134.0
2023-02-24 11:10:00,92.61,92.74,92.52,92.74,30508.0,92.61,92.74,92.52,92.74,30508.0
2023-02-24 11:15:00,92.74,92.86,92.6,92.75,33910.0,92.74,92.86,92.6,92.75,33910.0
2023-02-24 11:20:00,92.76,92.94,92.69,92.92,44374.0,92.76,92.94,92.69,92.92,44374.0
2023-02-24 11:25:00,92.96,93.33,92.95,93.15,67938.0,92.96,93.33,92.95,93.15,67938.0
2023-02-24 11:30:00,93.19,93.34,93.03,93.13,54298.0,93.19,93.34,93.03,93.13,54298.0
2023-02-24 11:35:00,93.11,93.19,92.95,93.14,30824.0,93.11,93.19,92.95,93.14,30824.0
2023-02-24 11:40:00,93.15,93.55,93.12,93.55,68944.0,93.15,93.55,93.12,93.55,68944.0
2023-02-24 11:45:00,93.53,93.69,93.36,93.46,94326.0,93.53,93.69,93.36,93.46,94326.0
2023-02-24 11:50:00,93.47,93.71,93.47,93.53,57998.0,93.47,93.71,93.47,93.53,57998.0
2023-02-24 11:55:00,93.56,93.71,93.52,93.71,57382.0,93.56,93.71,93.52,93.71,57382.0
2023-02-24 12:00:00,93.73,93.78,93.54,93.56,55186.0,93.73,93.78,93.54,93.56,55186.0
2023-02-24 12:05:00,93.56,93.64,93.46,93.63,73306.0,93.56,93.64,93.46,93.63,73306.0
2023-02-24 12:10:00,93.64,93.79,93.62,93.64,89056.0,93.64,93.79,93.62,93.64,89056.0
2023-02-24 12:15:00,93.63,93.81,93.61,93.67,74176.0,93.63,93.81,93.61,93.67,74176.0
2023-02-24 12:20:00,93.66,93.86,93.58,93.8,79634.0,93.66,93.86,93.58,93.8,79634.0
2023-02-24 12:25:00,93.79,93.79,93.51,93.7,71884.0,93.79,93.79,93.51,93.7,71884.0
2023-02-24 12:30:00,93.69,93.73,93.55,93.61,62816.0,93.69,93.73,93.55,93.61,62816.0
2023-02-24 12:35:00,93.6,93.61,93.39,93.44,57492.0,93.6,93.61,93.39,93.44,57492.0
2023-02-24 12:40:00,93.42,93.42,93.17,93.21,61766.0,93.42,93.42,93.17,93.21,61766.0
2023-02-24 12:45:00,93.2,93.23,93.04,93.18,1589486.0,93.2,93.23,93.04,93.18,1589486.0
2023-02-24 12:50:00,93.19,93.28,93.1,93.12,55722.0,93.19,93.28,93.1,93.12,55722.0
2023-02-24 12:55:00,93.1,93.14,92.98,93.01,53488.0,93.1,93.14,92.98,93.01,53488.0
2023-02-24 13:00:00,93.03,93.23,93.0,93.11,55896.0,93.03,93.23,93.0,93.11,55896.0
2023-02-24 13:05:00,93.09,93.11,92.91,92.99,43030.0,93.09,93.11,92.91,92.99,43030.0
2023-02-24 13:10:00,92.99,93.2,92.93,93.16,61836.0,92.99,93.2,92.93,93.16,61836.0
2023-02-24 13:15:00,93.14,93.14,92.94,93.02,56164.0,93.14,93.14,92.94,93.02,56164.0
2023-02-24 13:20:00,93.02,93.25,92.96,93.24,61112.0,93.02,93.25,92.96,93.24,61112.0
2023-02-24 13:25:00,93.24,93.54,93.23,93.49,66576.0,93.24,93.54,93.23,93.49,66576.0
2023-02-24 13:30:00,93.5,93.5,93.29,93.44,44136.0,93.5,93.5,93.29,93.44,44136.0
2023-02-24 13:35:00,93.45,93.45,93.05,93.14,45588.0,93.45,93.45,93.05,93.14,45588.0
2023-02-24 13:40:00,93.15,93.21,93.07,93.17,41042.0,93.15,93.21,93.07,93.17,41042.0
2023-02-24 13:45:00,93.17,93.35,93.1,93.35,95362.0,93.17,93.35,93.1,93.35,95362.0
2023-02-24 13:50:00,93.34,93.42,93.27,93.41,53482.0,93.34,93.42,93.27,93.41,53482.0
2023-02-24 13:55:00,93.41,93.41,93.22,93.33,44868.0,93.41,93.41,93.22,93.33,44868.0
2023-02-24 14:00:00,93.33,93.48,93.31,93.41,51360.0,93.33,93.48,93.31,93.41,51360.0
2023-02-24 14:05:00,93.41,93.54,93.28,93.3,39818.0,93.41,93.54,93.28,93.3,39818.0
2023-02-24 14:10:00,93.31,93.33,93.09,93.18,40764.0,93.31,93.33,93.09,93.18,40764.0
2023-02-24 14:15:00,93.16,93.28,93.16,93.22,34052.0,93.16,93.28,93.16,93.22,34052.0
2023-02-24 14:20:00,93.21,93.21,92.97,93.05,56232.0,93.21,93.21,92.97,93.05,56232.0
2023-02-24 14:25:00,93.06,93.11,93.0,93.06,27422.0,93.06,93.11,93.0,93.06,27422.0
2023-02-24 14:30:00,93.06,93.15,92.95,93.02,41942.0,93.06,93.15,92.95,93.02,41942.0
2023-02-24 14:35:00,93.02,93.02,92.92,92.98,32362.0,93.02,93.02,92.92,92.98,32362.0
2023-02-24 14:40:00,92.97,93.08,92.86,93.04,42158.0,92.97,93.08,92.86,93.04,42158.0
2023-02-24 14:45:00,93.04,93.2,93.0,93.16,36196.0,93.04,93.2,93.0,93.16,36196.0
2023-02-24 14:50:00,93.18,93.26,93.08,93.08,49808.0,93.18,93.26,93.08,93.08,49808.0
2023-02-24 14:55:00,93.08,93.41,93.06,93.41,67620.0,93.08,93.41,93.06,93.41,67620.0
2023-02-24 15:00:00,93.41,93.48,93.15,93.17,62078.0,93.41,93.48,93.15,93.17,62078.0
2023-02-24 15:05:00,93.17,93.36,93.17,93.29,57676.0,93.17,93.36,93.17,93.29,57676.0
2023-02-24 15:10:00,93.29,93.3,93.15,93.28,61884.0,93.29,93.3,93.15,93.28,61884.0
2023-02-24 15:15:00,93.29,93.33,93.16,93.25,39376.0,93.29,93.33,93.16,93.25,39376.0
2023-02-24 15:20:00,93.25,93.43,93.23,93.36,77442.0,93.25,93.43,93.23,93.36,77442.0
2023-02-24 15:25:00,93.33,93.4,93.2,93.2,64980.0,93.33,93.4,93.2,93.2,64980.0
2023-02-24 15:30:00,93.21,93.28,92.98,92.98,81116.0,93.21,93.28,92.98,92.98,81116.0
2023-02-24 15:35:00,92.97,93.0,92.85,92.94,53604.0,92.97,93.0,92.85,92.94,53604.0
2023-02-24 15:40:00,92.97,92.97,92.86,92.89,99532.0,92.97,92.97,92.86,92.89,99532.0
2023-02-24 15:45:00,92.89,92.99,92.83,92.93,97902.0,92.89,92.99,92.83,92.93,97902.0
2023-02-24 15:50:00,92.95,93.1,92.8,93.08,180658.0,92.95,93.1,92.8,93.08,180658.0
2023-02-24 15:55:00,93.09,93.39,93.09,93.35,309796.0,93.09,93.39,93.09,93.35,309796.0
2023-02-27 09:30:00,93.95,95.3,93.89,94.96,583598.0,93.95,95.3,93.89,94.96,583598.0
2023-02-27 09:35:00,95.0,95.57,94.89,95.39,187116.0,95.0,95.57,94.89,95.39,187116.0
2023-02-27 09:40:00,95.32,95.73,95.13,95.26,137786.0,95.32,95.73,95.13,95.26,137786.0
2023-02-27 09:45:00,95.19,95.3,94.89,95.2,83704.0,95.19,95.3,94.89,95.2,83704.0
2023-02-27 09:50:00,95.22,95.45,94.92,95.0,74334.0,95.22,95.45,94.92,95.0,74334.0
2023-02-27 09:55:00,95.03,95.83,94.99,95.82,147636.0,95.03,95.83,94.99,95.82,147636.0
2023-02-27 10:00:00,95.79,95.83,95.39,95.73,115276.0,95.79,95.83,95.39,95.73,115276.0
2023-02-27 10:05:00,95.76,96.08,95.64,96.05,159064.0,95.76,96.08,95.64,96.05,159064.0
2023-02-27 10:10:00,96.05,96.24,95.66,95.94,147586.0,96.05,96.24,95.66,95.94,147586.0
2023-02-27 10:15:00,95.96,96.17,95.77,95.86,77012.0,95.96,96.17,95.77,95.86,77012.0
2023-02-27 10:20:00,95.86,95.86,95.62,95.71,54026.0,95.86,95.86,95.62,95.71,54026.0
2023-02-27 10:25:00,95.74,95.89,95.58,95.75,82854.0,95.74,95.89,95.58,95.75,82854.0
2023-02-27 10:30:00,95.76,95.85,95.58,95.67,134552.0,95.76,95.85,95.58,95.67,134552.0
2023-02-27 10:35:00,95.64,95.64,95.19,95.21,60520.0,95.64,95.64,95.19,95.21,60520.0
2023-02-27 10:40:00,95.19,95.3,95.06,95.25,45440.0,95.19,95.3,95.06,95.25,45440.0
2023-02-27 10:45:00,95.29,96.13,95.25,95.5,60438.0,95.29,96.13,95.25,95.5,60438.0
2023-02-27 10:50:00,95.49,95.56,95.25,95.3,67616.0,95.49,95.56,95.25,95.3,67616.0
2023-02-27 10:55:00,95.27,95.27,94.89,95.22,86112.0,95.27,95.27,94.89,95.22,86112.0
2023-02-27 11:00:00,95.24,95.27,95.15,95.2,52244.0,95.24,95.27,95.15,95.2,52244.0
2023-02-27 11:05:00,95.22,95.29,95.07,95.14,74246.0,95.22,95.29,95.07,95.14,74246.0
2023-02-27 11:10:00,95.17,95.19,94.92,94.93,43036.0,95.17,95.19,94.92,94.93,43036.0
2023-02-27 11:15:00,94.92,95.13,94.9,94.92,55898.0,94.92,95.13,94.9,94.92,55898.0
2023-02-27 11:20:00,94.92,94.98,94.81,94.89,33278.0,94.92,94.98,94.81,94.89,33278.0
2023-02-27 11:25:00,94.89,95.04,94.72,95.01,55134.0,94.89,95.04,94.72,95.01,55134.0
2023-02-27 11:30:00,95.01,95.12,94.79,94.8,72094.0,95.01,95.12,94.79,94.8,72094.0
2023-02-27 11:35:00,94.84,95.3,94.83,95.3,128142.0,94.84,95.3,94.83,95.3,128142.0
2023-02-27 11:40:00,95.28,95.45,95.08,95.08,65142.0,95.28,95.45,95.08,95.08,65142.0
2023-02-27 11:45:00,95.05,95.26,94.97,95.14,108166.0,95.05,95.26,94.97,95.14,108166.0
2023-02-27 11:50:00,95.14,95.26,94.97,95.21,101714.0,95.14,95.26,94.97,95.21,101714.0
2023-02-27 11:55:00,95.24,95.33,95.11,95.14,50182.0,95.24,95.33,95.11,95.14,50182.0
2023-02-27 12:00:00,95.15,95.23,95.03,95.22,98810.0,95.15,95.23,95.03,95.22,98810.0
2023-02-27 12:05:00,95.22,95.4,95.1,95.16,37202.0,95.22,95.4,95.1,95.16,37202.0
2023-02-27 12:10:00,95.17,95.17,94.92,94.99,23128.0,95.17,95.17,94.92,94.99,23128.0
2023-02-27 12:15:00,95.02,95.13,95.01,95.01,34512.0,95.02,95.13,95.01,95.01,34512.0
2023-02-27 12:20:00,95.01,95.02,94.88,94.97,26494.0,95.01,95.02,94.88,94.97,26494.0
2023-02-27 12:25:00,95.01,95.14,94.96,95.11,23616.0,95.01,95.14,94.96,95.11,23616.0
2023-02-27 12:30:00,95.12,95.22,95.08,95.13,24746.0,95.12,95.22,95.08,95.13,24746.0
2023-02-27 12:35:00,95.16,95.2,95.08,95.14,14062.0,95.16,95.2,95.08,95.14,14062.0
2023-02-27 12:40:00,95.14,95.15,95.04,95.13,20388.0,95.14,95.15,95.04,95.13,20388.0
2023-02-27 12:45:00,95.11,95.24,95.09,95.22,38514.0,95.11,95.24,95.09,95.22,38514.0
2023-02-27 12:50:00,95.22,95.22,95.13,95.16,21992.0,95.22,95.22,95.13,95.16,21992.0
2023-02-27 12:55:00,95.16,95.38,95.16,95.31,68546.0,95.16,95.38,95.16,95.31,68546.0
2023-02-27 13:00:00,95.33,95.36,95.2,95.31,35632.0,95.33,95.36,95.2,95.31,35632.0
2023-02-27 13:05:00,95.29,95.39,95.24,95.33,49268.0,95.29,95.39,95.24,95.33,49268.0
2023-02-27 13:10:00,95.33,95.42,95.3,95.33,29426.0,95.33,95.42,95.3,95.33,29426.0
2023-02-27 13:15:00,95.33,95.41,95.25,95.26,36892.0,95.33,95.41,95.25,95.26,36892.0
2023-02-27 13:20:00,95.28,95.46,95.28,95.43,37280.0,95.28,95.46,95.28,95.43,37280.0
2023-02-27 13:25:00,95.43,95.51,95.22,95.23,59990.0,95.43,95.51,95.22,95.23,59990.0
2023-02-27 13:30:00,95.24,95.37,95.12,95.18,64756.0,95.24,95.37,95.12,95.18,64756.0
2023-02-27 13:35:00,95.2,95.21,94.97,95.11,42604.0,95.2,95.21,94.97,95.11,42604.0
2023-02-27 13:40:00,95.13,95.14,94.88,94.93,33158.0,95.13,95.14,94.88,94.93,33158.0
2023-02-27 13:45:00,94.93,95.02,94.9,94.91,30608.0,94.93,95.02,94.9,94.91,30608.0
2023-02-27 13:50:00,94.92,95.03,94.91,94.95,29388.0,94.92,95.03,94.91,94.95,29388.0
2023-02-27 13:55:00,94.95,95.07,94.94,95.05,29818.0,94.95,95.07,94.94,95.05,29818.0
2023-02-27 14:00:00,95.05,95.18,95.0,95.1,37338.0,95.05,95.18,95.0,95.1,37338.0
2023-02-27 14:05:00,95.11,95.14,95.03,95.04,29414.0,95.11,95.14,95.03,95.04,29414.0
2023-02-27 14:10:00,95.03,95.04,94.81,94.86,60064.0,95.03,95.04,94.81,94.86,60064.0
2023-02-27 14:15:00,94.87,94.88,94.67,94.68,34564.0,94.87,94.88,94.67,94.68,34564.0
2023-02-27 14:20:00,94.65,94.8,94.63,94.78,33296.0,94.65,94.8,94.63,94.78,33296.0
2023-02-27 14:25:00,94.77,94.87,94.73,94.87,27376.0,94.77,94.87,94.73,94.87,27376.0
2023-02-27 14:30:00,94.88,94.9,94.79,94.86,39566.0,94.88,94.9,94.79,94.86,39566.0
2023-02-27 14:35:00,94.88,94.97,94.78,94.96,49712.0,94.88,94.97,94.78,94.96,49712.0
2023-02-27 14:40:00,94.92,94.94,94.57,94.63,32496.0,94.92,94.94,94.57,94.63,32496.0
2023-02-27 14:45:00,94.62,94.66,94.48,94.52,34852.0,94.62,94.66,94.48,94.52,34852.0
2023-02-27 14:50:00,94.51,94.61,94.46,94.6,31728.0,94.51,94.61,94.46,94.6,31728.0
2023-02-27 14:55:00,94.6,94.67,94.6,94.63,41240.0,94.6,94.67,94.6,94.63,41240.0
2023-02-27 15:00:00,94.61,94.67,94.5,94.53,44884.0,94.61,94.67,94.5,94.53,44884.0
2023-02-27 15:05:00,94.54,94.55,94.46,94.48,40814.0,94.54,94.55,94.46,94.48,40814.0
2023-02-27 15:10:00,94.46,94.59,94.42,94.56,45886.0,94.46,94.59,94.42,94.56,45886.0
2023-02-27 15:15:00,94.56,94.62,94.53,94.57,43030.0,94.56,94.62,94.53,94.57,43030.0
2023-02-27 15:20:00,94.56,94.58,94.42,94.56,52182.0,94.56,94.58,94.42,94.56,52182.0
2023-02-27 15:25:00,94.57,94.62,94.47,94.61,55350.0,94.57,94.62,94.47,94.61,55350.0
2023-02-27 15:30:00,94.6,94.61,94.35,94.46,78970.0,94.6,94.61,94.35,94.46,78970.0
2023-02-27 15:35:00,94.45,94.52,94.29,94.36,66878.0,94.45,94.52,94.29,94.36,66878.0
2023-02-27 15:40:00,94.35,94.36,94.2,94.22,79554.0,94.35,94.36,94.2,94.22,79554.0
2023-02-27 15:45:00,94.22,94.38,94.17,94.24,80286.0,94.22,94.38,94.17,94.24,80286.0
2023-02-27 15:50:00,94.26,94.38,94.21,94.3,179158.0,94.26,94.38,94.21,94.3,179158.0
2023-02-27 15:55:00,94.3,94.34,94.14,94.26,289336.0,94.3,94.34,94.14,94.26,289336.0
2023-02-28 09:30:00,94.11,95.58,94.11,95.13,417020.0,94.11,95.58,94.11,95.13,417020.0
2023-02-28 09:35:00,95.18,95.57,95.03,95.27,222844.0,95.18,95.57,95.03,95.27,222844.0
2023-02-28 09:40:00,95.27,95.74,95.21,95.53,241484.0,95.27,95.74,95.21,95.53,241484.0
2023-02-28 09:45:00,95.57,95.92,95.55,95.61,255068.0,95.57,95.92,95.55,95.61,255068.0
2023-02-28 09:50:00,95.63,95.63,94.87,94.96,188132.0,95.63,95.63,94.87,94.96,188132.0
2023-02-28 09:55:00,94.89,95.08,94.76,95.06,34454.0,94.89,95.08,94.76,95.06,34454.0
2023-02-28 10:00:00,95.07,95.39,95.0,95.39,84448.0,95.07,95.39,95.0,95.39,84448.0
2023-02-28 10:05:00,95.37,95.48,95.0,95.06,74816.0,95.37,95.48,95.0,95.06,74816.0
2023-02-28 10:10:00,95.05,95.25,94.99,95.08,53216.0,95.05,95.25,94.99,95.08,53216.0
2023-02-28 10:15:00,95.01,95.03,94.79,95.02,35340.0,95.01,95.03,94.79,95.02,35340.0
2023-02-28 10:20:00,94.99,94.99,94.79,94.97,61356.0,94.99,94.99,94.79,94.97,61356.0
2023-02-28 10:25:00,95.0,95.06,94.7,94.74,69510.0,95.0,95.06,94.7,94.74,69510.0
2023-02-28 10:30:00,94.77,94.81,94.59,94.63,44722.0,94.77,94.81,94.59,94.63,44722.0
2023-02-28 10:35:00,94.72,95.04,94.66,94.92,65034.0,94.72,95.04,94.66,94.92,65034.0
2023-02-28 10:40:00,94.91,95.01,94.56,94.59,77810.0,94.91,95.01,94.56,94.59,77810.0
2023-02-28 10:45:00,94.61,94.66,94.33,94.43,82252.0,94.61,94.66,94.33,94.43,82252.0
2023-02-28 10:50:00,94.39,94.56,94.38,94.48,37504.0,94.39,94.56,94.38,94.48,37504.0
2023-02-28 10:55:00,94.47,94.53,94.39,94.51,34136.0,94.47,94.53,94.39,94.51,34136.0
2023-02-28 11:00:00,94.52,94.63,94.48,94.55,49394.0,94.52,94.63,94.48,94.55,49394.0
2023-02-28 11:05:00,94.57,94.8,94.56,94.63,28576.0,94.57,94.8,94.56,94.63,28576.0
2023-02-28 11:10:00,94.67,94.7,94.52,94.63,96210.0,94.67,94.7,94.52,94.63,96210.0
2023-02-28 11:15:00,94.63,94.93,94.61,94.93,32342.0,94.63,94.93,94.61,94.93,32342.0
2023-02-28 11:20:00,94.92,94.99,94.89,94.99,43642.0,94.92,94.99,94.89,94.99,43642.0
2023-02-28 11:25:00,94.98,95.07,94.9,94.97,43524.0,94.98,95.07,94.9,94.97,43524.0
2023-02-28 11:30:00,94.96,95.07,94.93,95.01,29644.0,94.96,95.07,94.93,95.01,29644.0
2023-02-28 11:35:00,95.0,95.01,94.66,94.66,34862.0,95.0,95.01,94.66,94.66,34862.0
2023-02-28 11:40:00,94.64,94.64,94.46,94.48,26580.0,94.64,94.64,94.46,94.48,26580.0
2023-02-28 11:45:00,94.47,94.58,94.42,94.47,23588.0,94.47,94.58,94.42,94.47,23588.0
2023-02-28 11:50:00,94.44,94.52,94.39,94.46,17582.0,94.44,94.52,94.39,94.46,17582.0
2023-02-28 11:55:00,94.49,94.58,94.47,94.57,12180.0,94.49,94.58,94.47,94.57,12180.0
2023-02-28 12:00:00,94.57,94.65,94.51,94.65,15802.0,94.57,94.65,94.51,94.65,15802.0
2023-02-28 12:05:00,94.64,94.74,94.64,94.7,19522.0,94.64,94.74,94.64,94.7,19522.0
2023-02-28 12:10:00,94.75,94.8,94.69,94.73,11954.0,94.75,94.8,94.69,94.73,11954.0
2023-02-28 12:15:00,94.68,94.71,94.58,94.65,49378.0,94.68,94.71,94.58,94.65,49378.0
2023-02-28 12:20:00,94.63,94.75,94.58,94.61,44898.0,94.63,94.75,94.58,94.61,44898.0
2023-02-28 12:25:00,94.61,94.67,94.58,94.63,10170.0,94.61,94.67,94.58,94.63,10170.0
2023-02-28 12:30:00,94.64,94.76,94.56,94.74,24106.0,94.64,94.76,94.56,94.74,24106.0
2023-02-28 12:35:00,94.73,94.92,94.73,94.77,33192.0,94.73,94.92,94.73,94.77,33192.0
2023-02-28 12:40:00,94.74,94.75,94.63,94.71,27138.0,94.74,94.75,94.63,94.71,27138.0
2023-02-28 12:45:00,94.73,94.74,94.63,94.7,21968.0,94.73,94.74,94.63,94.7,21968.0
2023-02-28 12:50:00,94.69,94.78,94.59,94.64,69674.0,94.69,94.78,94.59,94.64,69674.0
2023-02-28 12:55:00,94.65,94.7,94.59,94.67,23196.0,94.65,94.7,94.59,94.67,23196.0
2023-02-28 13:00:00,94.69,94.7,94.61,94.67,29342.0,94.69,94.7,94.61,94.67,29342.0
2023-02-28 13:05:00,94.69,94.71,94.63,94.69,35702.0,94.69,94.71,94.63,94.69,35702.0
2023-02-28 13:10:00,94.66,94.7,94.61,94.64,19780.0,94.66,94.7,94.61,94.64,19780.0
2023-02-28 13:15:00,94.63,94.67,94.6,94.63,17696.0,94.63,94.67,94.6,94.63,17696.0
2023-02-28 13:20:00,94.63,94.71,94.62,94.7,40976.0,94.63,94.71,94.62,94.7,40976.0
2023-02-28 13:25:00,94.7,94.71,94.65,94.69,31830.0,94.7,94.71,94.65,94.69,31830.0
2023-02-28 13:30:00,94.7,94.75,94.57,94.65,43484.0,94.7,94.75,94.57,94.65,43484.0
2023-02-28 13:35:00,94.7,94.7,94.57,94.59,25422.0,94.7,94.7,94.57,94.59,25422.0
2023-02-28 13:40:00,94.61,94.67,94.55,94.58,28102.0,94.61,94.67,94.55,94.58,28102.0
2023-02-28 13:45:00,94.58,94.58,94.44,94.44,15494.0,94.58,94.58,94.44,94.44,15494.0
2023-02-28 13:50:00,94.42,94.51,94.38,94.51,19506.0,94.42,94.51,94.38,94.51,19506.0
2023-02-28 13:55:00,94.49,94.6,94.49,94.54,34896.0,94.49,94.6,94.49,94.54,34896.0
2023-02-28 14:00:00,94.54,94.63,94.53,94.54,10454.0,94.54,94.63,94.53,94.54,10454.0
2023-02-28 14:05:00,94.53,94.55,94.37,94.4,25624.0,94.53,94.55,94.37,94.4,25624.0
2023-02-28 14:10:00,94.4,94.41,94.3,94.35,31062.0,94.4,94.41,94.3,94.35,31062.0
2023-02-28 14:15:00,94.33,94.35,94.17,94.24,28044.0,94.33,94.35,94.17,94.24,28044.0
2023-02-28 14:20:00,94.24,94.33,94.17,94.25,29924.0,94.24,94.33,94.17,94.25,29924.0
2023-02-28 14:25:00,94.24,94.33,94.21,94.25,79646.0,94.24,94.33,94.21,94.25,79646.0
2023-02-28 14:30:00,94.26,94.32,94.21,94.27,27458.0,94.26,94.32,94.21,94.27,27458.0
2023-02-28 14:35:00,94.26,94.35,94.26,94.33,76000.0,94.26,94.35,94.26,94.33,76000.0
2023-02-28 14:40:00,94.35,94.4,94.26,94.35,79550.0,94.35,94.4,94.26,94.35,79550.0
2023-02-28 14:45:00,94.36,94.43,94.35,94.36,32560.0,94.36,94.43,94.35,94.36,32560.0
2023-02-28 14:50:00,94.38,94.44,94.32,94.38,138316.0,94.38,94.44,94.32,94.38,138316.0
2023-02-28 14:55:00,94.32,94.42,94.27,94.27,21662.0,94.32,94.42,94.27,94.27,21662.0
2023-02-28 15:00:00,94.28,94.3,94.21,94.23,36746.0,94.28,94.3,94.21,94.23,36746.0
2023-02-28 15:05:00,94.24,94.32,94.11,94.3,27734.0,94.24,94.32,94.11,94.3,27734.0
2023-02-28 15:10:00,94.31,94.5,94.29,94.41,25506.0,94.31,94.5,94.29,94.41,25506.0
2023-02-28 15:15:00,94.4,94.65,94.39,94.61,75110.0,94.4,94.65,94.39,94.61,75110.0
2023-02-28 15:20:00,94.62,94.64,94.43,94.46,57912.0,94.62,94.64,94.43,94.46,57912.0
2023-02-28 15:25:00,94.46,94.46,94.26,94.28,37796.0,94.46,94.46,94.26,94.28,37796.0
2023-02-28 15:30:00,94.25,94.35,94.1,94.19,60048.0,94.25,94.35,94.1,94.19,60048.0
2023-02-28 15:35:00,94.17,94.19,94.03,94.15,62382.0,94.17,94.19,94.03,94.15,62382.0
2023-02-28 15:40:00,94.14,94.21,94.1,94.16,36474.0,94.14,94.21,94.1,94.16,36474.0
2023-02-28 15:45:00,94.17,94.25,94.1,94.1,89060.0,94.17,94.25,94.1,94.1,89060.0
2023-02-28 15:50:00,94.08,94.39,94.07,94.33,141132.0,94.08,94.39,94.07,94.33,141132.0
2023-02-28 15:55:00,94.33,94.36,94.16,94.22,263442.0,94.33,94.36,94.16,94.22,263442.0
2023-03-01 09:30:00,93.44,93.66,92.92,93.38,400954.0,93.44,93.66,92.92,93.38,400954.0
2023-03-01 09:35:00,93.31,93.87,93.18,93.83,86834.0,93.31,93.87,93.18,93.83,86834.0
2023-03-01 09:40:00,93.88,93.94,93.48,93.6,46706.0,93.88,93.94,93.48,93.6,46706.0
2023-03-01 09:45:00,93.65,94.1,93.65,94.05,81540.0,93.65,94.1,93.65,94.05,81540.0
2023-03-01 09:50:00,94.01,94.01,93.61,93.83,49474.0,94.01,94.01,93.61,93.83,49474.0
2023-03-01 09:55:00,93.91,93.97,93.73,93.81,58184.0,93.91,93.97,93.73,93.81,58184.0
2023-03-01 10:00:00,93.85,94.09,93.73,93.9,68630.0,93.85,94.09,93.73,93.9,68630.0
2023-03-01 10:05:00,93.89,93.94,93.38,93.38,79134.0,93.89,93.94,93.38,93.38,79134.0
2023-03-01 10:10:00,93.42,93.63,93.24,93.36,63928.0,93.42,93.63,93.24,93.36,63928.0
2023-03-01 10:15:00,93.32,93.32,92.94,93.13,52000.0,93.32,93.32,92.94,93.13,52000.0
2023-03-01 10:20:00,93.08,93.36,93.03,93.26,37092.0,93.08,93.36,93.03,93.26,37092.0
2023-03-01 10:25:00,93.26,93.29,93.08,93.13,44300.0,93.26,93.29,93.08,93.13,44300.0
2023-03-01 10:30:00,93.11,93.11,92.86,93.02,97032.0,93.11,93.11,92.86,93.02,97032.0
2023-03-01 10:35:00,93.07,93.42,93.05,93.31,65494.0,93.07,93.42,93.05,93.31,65494.0
2023-03-01 10:40:00,93.34,93.56,93.33,93.47,24744.0,93.34,93.56,93.33,93.47,24744.0
2023-03-01 10:45:00,93.5,93.71,93.42,93.71,47066.0,93.5,93.71,93.42,93.71,47066.0
2023-03-01 10:50:00,93.69,93.7,93.35,93.36,17664.0,93.69,93.7,93.35,93.36,17664.0
2023-03-01 10:55:00,93.35,93.38,93.23,93.33,15550.0,93.35,93.38,93.23,93.33,15550.0
2023-03-01 11:00:00,93.31,93.41,93.23,93.37,57634.0,93.31,93.41,93.23,93.37,57634.0
2023-03-01 11:05:00,93.38,93.44,92.99,93.0,65328.0,93.38,93.44,92.99,93.0,65328.0
2023-03-01 11:10:00,93.0,93.1,92.96,93.06,41268.0,93.0,93.1,92.96,93.06,41268.0
2023-03-01 11:15:00,93.07,93.14,92.99,93.04,73758.0,93.07,93.14,92.99,93.04,73758.0
2023-03-01 11:20:00,93.03,93.16,93.0,93.14,51242.0,93.03,93.16,93.0,93.14,51242.0
2023-03-01 11:25:00,93.16,93.33,93.16,93.27,58922.0,93.16,93.33,93.16,93.27,58922.0
2023-03-01 11:30:00,93.24,93.4,93.21,93.4,35160.0,93.24,93.4,93.21,93.4,35160.0
2023-03-01 11:35:00,93.39,93.51,93.36,93.44,32148.0,93.39,93.51,93.36,93.44,32148.0
2023-03-01 11:40:00,93.46,93.61,93.45,93.59,37008.0,93.46,93.61,93.45,93.59,37008.0
2023-03-01 11:45:00,93.61,94.03,93.61,93.97,29164.0,93.61,94.03,93.61,93.97,29164.0
2023-03-01 11:50:00,93.97,93.98,93.81,93.84,32102.0,93.97,93.98,93.81,93.84,32102.0
2023-03-01 11:55:00,93.83,93.92,93.75,93.87,25418.0,93.83,93.92,93.75,93.87,25418.0
2023-03-01 12:00:00,93.86,93.91,93.79,93.83,23056.0,93.86,93.91,93.79,93.83,23056.0
2023-03-01 12:05:00,93.86,94.02,93.79,93.99,17650.0,93.86,94.02,93.79,93.99,17650.0
2023-03-01 12:10:00,93.98,94.1,93.82,93.92,35586.0,93.98,94.1,93.82,93.92,35586.0
2023-03-01 12:15:00,93.89,93.96,93.83,93.83,16676.0,93.89,93.96,93.83,93.83,16676.0
2023-03-01 12:20:00,93.84,94.0,93.83,93.85,54372.0,93.84,94.0,93.83,93.85,54372.0
2023-03-01 12:25:00,93.87,93.95,93.85,93.85,10678.0,93.87,93.95,93.85,93.85,10678.0
2023-03-01 12:30:00,93.86,93.91,93.78,93.81,11620.0,93.86,93.91,93.78,93.81,11620.0
2023-03-01 12:35:00,93.78,93.86,93.7,93.8,17284.0,93.78,93.86,93.7,93.8,17284.0
2023-03-01 12:40:00,93.8,93.92,93.77,93.89,8618.0,93.8,93.92,93.77,93.89,8618.0
2023-03-01 12:45:00,93.89,93.99,93.85,93.95,13662.0,93.89,93.99,93.85,93.95,13662.0
2023-03-01 12:50:00,93.94,93.98,93.91,93.98,10818.0,93.94,93.98,93.91,93.98,10818.0
2023-03-01 12:55:00,93.94,94.0,93.81,93.82,16478.0,93.94,94.0,93.81,93.82,16478.0
2023-03-01 13:00:00,93.81,93.86,93.72,93.77,20448.0,93.81,93.86,93.72,93.77,20448.0
2023-03-01 13:05:00,93.78,93.86,93.68,93.72,14374.0,93.78,93.86,93.68,93.72,14374.0
2023-03-01 13:10:00,93.72,93.72,93.61,93.64,14218.0,93.72,93.72,93.61,93.64,14218.0
2023-03-01 13:15:00,93.67,93.71,93.61,93.61,24976.0,93.67,93.71,93.61,93.61,24976.0
2023-03-01 13:20:00,93.6,93.6,93.51,93.55,13214.0,93.6,93.6,93.51,93.55,13214.0
2023-03-01 13:25:00,93.57,93.69,93.56,93.64,23386.0,93.57,93.69,93.56,93.64,23386.0
2023-03-01 13:30:00,93.63,93.78,93.62,93.73,36022.0,93.63,93.78,93.62,93.73,36022.0
2023-03-01 13:35:00,93.72,93.82,93.69,93.79,14618.0,93.72,93.82,93.69,93.79,14618.0
2023-03-01 13:40:00,93.77,93.8,93.63,93.68,14420.0,93.77,93.8,93.63,93.68,14420.0
2023-03-01 13:45:00,93.66,93.87,93.61,93.83,19858.0,93.66,93.87,93.61,93.83,19858.0
2023-03-01 13:50:00,93.82,93.83,93.74,93.77,19526.0,93.82,93.83,93.74,93.77,19526.0
2023-03-01 13:55:00,93.77,93.8,93.68,93.78,14242.0,93.77,93.8,93.68,93.78,14242.0
2023-03-01 14:00:00,93.75,93.79,93.66,93.76,14262.0,93.75,93.79,93.66,93.76,14262.0
2023-03-01 14:05:00,93.72,93.72,93.61,93.66,17388.0,93.72,93.72,93.61,93.66,17388.0
2023-03-01 14:10:00,93.67,93.73,93.61,93.66,29828.0,93.67,93.73,93.61,93.66,29828.0
2023-03-01 14:15:00,93.66,93.69,93.57,93.64,25318.0,93.66,93.69,93.57,93.64,25318.0
2023-03-01 14:20:00,93.63,93.69,93.6,93.66,32836.0,93.63,93.69,93.6,93.66,32836.0
2023-03-01 14:25:00,93.67,93.69,93.62,93.64,22968.0,93.67,93.69,93.62,93.64,22968.0
2023-03-01 14:30:00,93.63,93.69,93.58,93.66,26978.0,93.63,93.69,93.58,93.66,26978.0
2023-03-01 14:35:00,93.66,93.75,93.62,93.73,14582.0,93.66,93.75,93.62,93.73,14582.0
2023-03-01 14:40:00,93.72,93.75,93.62,93.72,21160.0,93.72,93.75,93.62,93.72,21160.0
2023-03-01 14:45:00,93.71,93.8,93.62,93.69,39318.0,93.71,93.8,93.62,93.69,39318.0
2023-03-01 14:50:00,93.67,93.76,93.61,93.76,18956.0,93.67,93.76,93.61,93.76,18956.0
2023-03-01 14:55:00,93.76,93.8,93.7,93.73,22306.0,93.76,93.8,93.7,93.73,22306.0
2023-03-01 15:00:00,93.7,93.78,93.61,93.73,135972.0,93.7,93.78,93.61,93.73,135972.0
2023-03-01 15:05:00,93.72,93.77,93.6,93.74,19598.0,93.72,93.77,93.6,93.74,19598.0
2023-03-01 15:10:00,93.74,93.86,93.71,93.83,19818.0,93.74,93.86,93.71,93.83,19818.0
2023-03-01 15:15:00,93.85,93.91,93.8,93.86,33456.0,93.85,93.91,93.8,93.86,33456.0
2023-03-01 15:20:00,93.86,93.89,93.69,93.69,26122.0,93.86,93.89,93.69,93.69,26122.0
2023-03-01 15:25:00,93.71,93.81,93.62,93.64,31626.0,93.71,93.81,93.62,93.64,31626.0
2023-03-01 15:30:00,93.64,93.8,93.61,93.7,73562.0,93.64,93.8,93.61,93.7,73562.0
2023-03-01 15:35:00,93.68,93.69,93.57,93.61,74354.0,93.68,93.69,93.57,93.61,74354.0
2023-03-01 15:40:00,93.58,93.61,93.53,93.58,111868.0,93.58,93.61,93.53,93.58,111868.0
2023-03-01 15:45:00,93.6,93.62,93.49,93.55,125294.0,93.6,93.62,93.49,93.55,125294.0
2023-03-01 15:50:00,93.53,93.58,93.46,93.5,146830.0,93.53,93.58,93.46,93.5,146830.0
2023-03-01 15:55:00,93.49,93.51,93.38,93.5,289576.0,93.49,93.51,93.38,93.5,289576.0
2023-03-02 09:30:00,93.42,93.67,92.86,93.52,137034.0,93.42,93.67,92.86,93.52,137034.0
2023-03-02 09:35:00,93.5,93.53,92.92,93.05,44824.0,93.5,93.53,92.92,93.05,44824.0
2023-03-02 09:40:00,93.06,93.17,92.75,92.82,46456.0,93.06,93.17,92.75,92.82,46456.0
2023-03-02 09:45:00,92.81,93.22,92.79,93.08,78762.0,92.81,93.22,92.79,93.08,78762.0
2023-03-02 09:50:00,93.12,93.3,92.97,93.25,114530.0,93.12,93.3,92.97,93.25,114530.0
2023-03-02 09:55:00,93.24,93.46,93.11,93.39,65542.0,93.24,93.46,93.11,93.39,65542.0
2023-03-02 10:00:00,93.39,93.67,93.39,93.61,122164.0,93.39,93.67,93.39,93.61,122164.0
2023-03-02 10:05:00,93.61,93.81,93.53,93.77,63892.0,93.61,93.81,93.53,93.77,63892.0
2023-03-02 10:10:00,93.73,93.75,93.32,93.43,57468.0,93.73,93.75,93.32,93.43,57468.0
2023-03-02 10:15:00,93.42,93.55,93.33,93.55,30268.0,93.42,93.55,93.33,93.55,30268.0
2023-03-02 10:20:00,93.58,93.59,93.33,93.51,35328.0,93.58,93.59,93.33,93.51,35328.0
2023-03-02 10:25:00,93.56,93.79,93.56,93.71,32114.0,93.56,93.79,93.56,93.71,32114.0
2023-03-02 10:30:00,93.75,93.86,93.7,93.8,62590.0,93.75,93.86,93.7,93.8,62590.0
2023-03-02 10:35:00,93.78,93.86,93.69,93.79,84232.0,93.78,93.86,93.69,93.79,84232.0
2023-03-02 10:40:00,93.8,93.8,93.59,93.71,59656.0,93.8,93.8,93.59,93.71,59656.0
2023-03-02 10:45:00,93.73,93.77,93.59,93.59,43268.0,93.73,93.77,93.59,93.59,43268.0
2023-03-02 10:50:00,93.61,93.79,93.61,93.79,25668.0,93.61,93.79,93.61,93.79,25668.0
2023-03-02 10:55:00,93.8,93.85,93.73,93.77,37594.0,93.8,93.85,93.73,93.77,37594.0
2023-03-02 11:00:00,93.79,93.87,93.64,93.64,40664.0,93.79,93.87,93.64,93.64,40664.0
2023-03-02 11:05:00,93.64,93.67,93.56,93.57,12472.0,93.64,93.67,93.56,93.57,12472.0
2023-03-02 11:10:00,93.56,93.58,93.28,93.28,28726.0,93.56,93.58,93.28,93.28,28726.0
2023-03-02 11:15:00,93.29,93.46,93.24,93.24,28088.0,93.29,93.46,93.24,93.24,28088.0
2023-03-02 11:20:00,93.25,93.32,93.11,93.12,33676.0,93.25,93.32,93.11,93.12,33676.0
2023-03-02 11:25:00,93.11,93.14,92.99,93.0,38830.0,93.11,93.14,92.99,93.0,38830.0
2023-03-02 11:30:00,93.01,93.05,92.86,92.92,53798.0,93.01,93.05,92.86,92.92,53798.0
2023-03-02 11:35:00,92.89,93.0,92.75,92.98,51102.0,92.89,93.0,92.75,92.98,51102.0
2023-03-02 11:40:00,92.99,93.1,92.83,92.83,35848.0,92.99,93.1,92.83,92.83,35848.0
2023-03-02 11:45:00,92.85,93.08,92.85,93.08,27588.0,92.85,93.08,92.85,93.08,27588.0
2023-03-02 11:50:00,93.11,93.19,93.1,93.12,21228.0,93.11,93.19,93.1,93.12,21228.0
2023-03-02 11:55:00,93.14,93.44,93.14,93.44,52154.0,93.14,93.44,93.14,93.44,52154.0
2023-03-02 12:00:00,93.44,93.45,93.38,93.41,25500.0,93.44,93.45,93.38,93.41,25500.0
2023-03-02 12:05:00,93.42,93.57,93.42,93.52,24254.0,93.42,93.57,93.42,93.52,24254.0
2023-03-02 12:10:00,93.52,93.52,93.31,93.47,30742.0,93.52,93.52,93.31,93.47,30742.0
2023-03-02 12:15:00,93.51,93.56,93.36,93.38,17138.0,93.51,93.56,93.36,93.38,17138.0
2023-03-02 12:20:00,93.36,93.58,93.35,93.58,15556.0,93.36,93.58,93.35,93.58,15556.0
2023-03-02 12:25:00,93.57,93.73,93.57,93.68,33458.0,93.57,93.73,93.57,93.68,33458.0
2023-03-02 12:30:00,93.71,93.92,93.71,93.78,36396.0,93.71,93.92,93.71,93.78,36396.0
2023-03-02 12:35:00,93.77,93.85,93.74,93.8,37552.0,93.77,93.85,93.74,93.8,37552.0
2023-03-02 12:40:00,93.82,93.83,93.75,93.83,30974.0,93.82,93.83,93.75,93.83,30974.0
2023-03-02 12:45:00,93.83,93.84,93.64,93.64,18724.0,93.83,93.84,93.64,93.64,18724.0
2023-03-02 12:50:00,93.66,93.83,93.66,93.83,22796.0,93.66,93.83,93.66,93.83,22796.0
2023-03-02 12:55:00,93.81,93.91,93.8,93.89,22232.0,93.81,93.91,93.8,93.89,22232.0
2023-03-02 13:00:00,93.88,93.98,93.83,93.93,33802.0,93.88,93.98,93.83,93.93,33802.0
2023-03-02 13:05:00,93.91,93.91,93.64,93.8,19436.0,93.91,93.91,93.64,93.8,19436.0
2023-03-02 13:10:00,93.81,93.88,93.78,93.88,14464.0,93.81,93.88,93.78,93.88,14464.0
2023-03-02 13:15:00,93.88,93.88,93.71,93.76,23238.0,93.88,93.88,93.71,93.76,23238.0
2023-03-02 13:20:00,93.76,93.89,93.74,93.86,30356.0,93.76,93.89,93.74,93.86,30356.0
2023-03-02 13:25:00,93.86,93.89,93.78,93.82,14484.0,93.86,93.89,93.78,93.82,14484.0
2023-03-02 13:30:00,93.83,94.0,93.81,94.0,15262.0,93.83,94.0,93.81,94.0,15262.0
2023-03-02 13:35:00,94.0,94.39,94.0,94.21,91826.0,94.0,94.39,94.0,94.21,91826.0
2023-03-02 13:40:00,94.2,94.47,94.2,94.45,86880.0,94.2,94.47,94.2,94.45,86880.0
2023-03-02 13:45:00,94.47,94.71,94.44,94.64,82808.0,94.47,94.71,94.44,94.64,82808.0
2023-03-02 13:50:00,94.65,94.8,94.63,94.75,32028.0,94.65,94.8,94.63,94.75,32028.0
2023-03-02 13:55:00,94.76,94.92,94.73,94.88,50970.0,94.76,94.92,94.73,94.88,50970.0
2023-03-02 14:00:00,94.88,95.02,94.86,94.89,80914.0,94.88,95.02,94.86,94.89,80914.0
2023-03-02 14:05:00,94.87,94.99,94.79,94.99,43226.0,94.87,94.99,94.79,94.99,43226.0
2023-03-02 14:10:00,94.99,95.02,94.84,94.99,44844.0,94.99,95.02,94.84,94.99,44844.0
2023-03-02 14:15:00,94.99,95.24,94.94,95.22,66024.0,94.99,95.24,94.94,95.22,66024.0
2023-03-02 14:20:00,95.22,95.35,95.14,95.35,54246.0,95.22,95.35,95.14,95.35,54246.0
2023-03-02 14:25:00,95.38,95.52,95.3,95.36,110628.0,95.38,95.52,95.3,95.36,110628.0
2023-03-02 14:30:00,95.37,95.46,95.29,95.29,22166.0,95.37,95.46,95.29,95.29,22166.0
2023-03-02 14:35:00,95.3,95.41,95.18,95.2,60860.0,95.3,95.41,95.18,95.2,60860.0
2023-03-02 14:40:00,95.21,95.46,95.21,95.34,41220.0,95.21,95.46,95.21,95.34,41220.0
2023-03-02 14:45:00,95.39,95.46,95.3,95.33,29454.0,95.39,95.46,95.3,95.33,29454.0
2023-03-02 14:50:00,95.3,95.39,95.25,95.36,28024.0,95.3,95.39,95.25,95.36,28024.0
2023-03-02 14:55:00,95.35,95.45,95.31,95.39,33170.0,95.35,95.45,95.31,95.39,33170.0
2023-03-02 15:00:00,95.39,95.52,95.21,95.27,63010.0,95.39,95.52,95.21,95.27,63010.0
2023-03-02 15:05:00,95.29,95.29,94.94,95.09,68894.0,95.29,95.29,94.94,95.09,68894.0
2023-03-02 15:10:00,95.08,95.12,95.05,95.06,116714.0,95.08,95.12,95.05,95.06,116714.0
2023-03-02 15:15:00,95.05,95.12,94.73,94.73,118668.0,95.05,95.12,94.73,94.73,118668.0
2023-03-02 15:20:00,94.73,94.86,94.73,94.8,82612.0,94.73,94.86,94.73,94.8,82612.0
2023-03-02 15:25:00,94.8,94.88,94.75,94.8,63188.0,94.8,94.88,94.75,94.8,63188.0
2023-03-02 15:30:00,94.82,94.99,94.82,94.99,90236.0,94.82,94.99,94.82,94.99,90236.0
2023-03-02 15:35:00,94.99,95.11,94.97,95.05,144760.0,94.99,95.11,94.97,95.05,144760.0
2023-03-02 15:40:00,95.07,95.17,95.05,95.07,114430.0,95.07,95.17,95.05,95.07,114430.0
2023-03-02 15:45:00,95.06,95.11,94.94,94.95,115930.0,95.06,95.11,94.94,94.95,115930.0
2023-03-02 15:50:00,94.94,95.01,94.82,94.97,195218.0,94.94,95.01,94.82,94.97,195218.0
2023-03-02 15:55:00,94.98,95.15,94.88,94.92,330418.0,94.98,95.15,94.88,94.92,330418.0
2023-03-03 09:30:00,95.08,95.23,94.52,94.61,257216.0,95.08,95.23,94.52,94.61,257216.0
2023-03-03 09:35:00,94.57,95.36,94.33,94.94,102062.0,94.57,95.36,94.33,94.94,102062.0
2023-03-03 09:40:00,94.97,95.51,94.92,95.04,83446.0,94.97,95.51,94.92,95.04,83446.0
2023-03-03 09:45:00,95.0,95.58,95.0,95.44,72042.0,95.0,95.58,95.0,95.44,72042.0
2023-03-03 09:50:00,95.45,95.83,95.36,95.8,137726.0,95.45,95.83,95.36,95.8,137726.0
2023-03-03 09:55:00,95.81,96.0,95.32,95.38,72082.0,95.81,96.0,95.32,95.38,72082.0
2023-03-03 10:00:00,95.41,95.41,94.85,94.94,65390.0,95.41,95.41,94.85,94.94,65390.0
2023-03-03 10:05:00,94.87,95.15,94.65,94.95,47844.0,94.87,95.15,94.65,94.95,47844.0
2023-03-03 10:10:00,94.95,95.17,94.72,95.08,136560.0,94.95,95.17,94.72,95.08,136560.0
2023-03-03 10:15:00,95.08,95.31,95.07,95.21,69152.0,95.08,95.31,95.07,95.21,69152.0
2023-03-03 10:20:00,95.23,95.34,95.17,95.23,64174.0,95.23,95.34,95.17,95.23,64174.0
2023-03-03 10:25:00,95.22,95.42,95.11,95.42,60976.0,95.22,95.42,95.11,95.42,60976.0
2023-03-03 10:30:00,95.4,95.43,95.23,95.33,35430.0,95.4,95.43,95.23,95.33,35430.0
2023-03-03 10:35:00,95.33,95.41,95.16,95.35,45676.0,95.33,95.41,95.16,95.35,45676.0
2023-03-03 10:40:00,95.32,95.66,95.27,95.64,60072.0,95.32,95.66,95.27,95.64,60072.0
2023-03-03 10:45:00,95.65,95.65,95.49,95.58,41432.0,95.65,95.65,95.49,95.58,41432.0
2023-03-03 10:50:00,95.56,95.58,95.33,95.45,57298.0,95.56,95.58,95.33,95.45,57298.0
2023-03-03 10:55:00,95.47,95.63,95.25,95.25,34838.0,95.47,95.63,95.25,95.25,34838.0
2023-03-03 11:00:00,95.25,95.38,95.11,95.29,46178.0,95.25,95.38,95.11,95.29,46178.0
2023-03-03 11:05:00,95.31,95.36,95.17,95.29,55230.0,95.31,95.36,95.17,95.29,55230.0
2023-03-03 11:10:00,95.26,95.31,95.11,95.29,48188.0,95.26,95.31,95.11,95.29,48188.0
2023-03-03 11:15:00,95.3,95.34,95.25,95.25,45726.0,95.3,95.34,95.25,95.25,45726.0
2023-03-03 11:20:00,95.28,95.32,95.19,95.31,29470.0,95.28,95.32,95.19,95.31,29470.0
2023-03-03 11:25:00,95.33,95.53,95.25,95.53,53870.0,95.33,95.53,95.25,95.53,53870.0
2023-03-03 11:30:00,95.54,95.7,95.49,95.57,57292.0,95.54,95.7,95.49,95.57,57292.0
2023-03-03 11:35:00,95.56,95.58,95.08,95.1,47816.0,95.56,95.58,95.08,95.1,47816.0
2023-03-03 11:40:00,95.12,95.27,95.1,95.27,42096.0,95.12,95.27,95.1,95.27,42096.0
2023-03-03 11:45:00,95.27,95.35,95.1,95.26,56442.0,95.27,95.35,95.1,95.26,56442.0
2023-03-03 11:50:00,95.26,95.36,95.11,95.2,67708.0,95.26,95.36,95.11,95.2,67708.0
2023-03-03 11:55:00,95.2,95.28,95.19,95.19,35970.0,95.2,95.28,95.19,95.19,35970.0
2023-03-03 12:00:00,95.2,95.26,95.08,95.13,34160.0,95.2,95.26,95.08,95.13,34160.0
2023-03-03 12:05:00,95.14,95.19,95.02,95.05,16400.0,95.14,95.19,95.02,95.05,16400.0
2023-03-03 12:10:00,95.07,95.17,95.07,95.11,30432.0,95.07,95.17,95.07,95.11,30432.0
2023-03-03 12:15:00,95.11,95.27,95.06,95.12,70386.0,95.11,95.27,95.06,95.12,70386.0
2023-03-03 12:20:00,95.06,95.2,95.06,95.17,26868.0,95.06,95.2,95.06,95.17,26868.0
2023-03-03 12:25:00,95.22,95.53,95.22,95.41,63068.0,95.22,95.53,95.22,95.41,63068.0
2023-03-03 12:30:00,95.45,95.55,95.41,95.51,25088.0,95.45,95.55,95.41,95.51,25088.0
2023-03-03 12:35:00,95.49,95.55,95.36,95.52,22686.0,95.49,95.55,95.36,95.52,22686.0
2023-03-03 12:40:00,95.55,95.67,95.52,95.65,48212.0,95.55,95.67,95.52,95.65,48212.0
2023-03-03 12:45:00,95.66,95.88,95.65,95.85,51482.0,95.66,95.88,95.65,95.85,51482.0
2023-03-03 12:50:00,95.86,96.04,95.81,96.04,120932.0,95.86,96.04,95.81,96.04,120932.0
2023-03-03 12:55:00,96.03,96.26,96.02,96.26,134156.0,96.03,96.26,96.02,96.26,134156.0
2023-03-03 13:00:00,96.26,96.28,96.08,96.17,73276.0,96.26,96.28,96.08,96.17,73276.0
2023-03-03 13:05:00,96.15,96.3,96.08,96.26,88808.0,96.15,96.3,96.08,96.26,88808.0
2023-03-03 13:10:00,96.25,96.28,96.06,96.13,86424.0,96.25,96.28,96.06,96.13,86424.0
2023-03-03 13:15:00,96.13,96.13,96.01,96.02,34844.0,96.13,96.13,96.01,96.02,34844.0
2023-03-03 13:20:00,96.01,96.01,95.71,95.81,38344.0,96.01,96.01,95.71,95.81,38344.0
2023-03-03 13:25:00,95.8,95.97,95.72,95.89,43354.0,95.8,95.97,95.72,95.89,43354.0
2023-03-03 13:30:00,95.9,96.04,95.84,95.89,69316.0,95.9,96.04,95.84,95.89,69316.0
2023-03-03 13:35:00,95.89,96.0,95.83,95.93,32780.0,95.89,96.0,95.83,95.93,32780.0
2023-03-03 13:40:00,95.93,96.01,95.86,96.01,16426.0,95.93,96.01,95.86,96.01,16426.0
2023-03-03 13:45:00,96.02,96.21,95.99,96.19,69542.0,96.02,96.21,95.99,96.19,69542.0
2023-03-03 13:50:00,96.19,96.19,95.93,95.93,69386.0,96.19,96.19,95.93,95.93,69386.0
2023-03-03 13:55:00,95.92,96.04,95.87,96.0,50204.0,95.92,96.04,95.87,96.0,50204.0
2023-03-03 14:00:00,96.01,96.31,95.97,96.24,35758.0,96.01,96.31,95.97,96.24,35758.0
2023-03-03 14:05:00,96.23,96.32,96.11,96.28,37788.0,96.23,96.32,96.11,96.28,37788.0
2023-03-03 14:10:00,96.26,96.42,96.26,96.33,58594.0,96.26,96.42,96.26,96.33,58594.0
2023-03-03 14:15:00,96.33,96.33,96.01,96.02,42318.0,96.33,96.33,96.01,96.02,42318.0
2023-03-03 14:20:00,96.03,96.2,96.0,96.0,38172.0,96.03,96.2,96.0,96.0,38172.0
2023-03-03 14:25:00,96.01,96.11,95.91,96.05,49616.0,96.01,96.11,95.91,96.05,49616.0
2023-03-03 14:30:00,96.03,96.14,96.02,96.1,67604.0,96.03,96.14,96.02,96.1,67604.0
2023-03-03 14:35:00,96.08,96.15,96.01,96.1,33074.0,96.08,96.15,96.01,96.1,33074.0
2023-03-03 14:40:00,96.12,96.12,95.91,95.99,32846.0,96.12,96.12,95.91,95.99,32846.0
2023-03-03 14:45:00,96.0,96.05,95.89,96.02,50290.0,96.0,96.05,95.89,96.02,50290.0
2023-03-03 14:50:00,96.03,96.07,95.9,96.01,42400.0,96.03,96.07,95.9,96.01,42400.0
2023-03-03 14:55:00,96.0,96.02,95.85,95.85,57618.0,96.0,96.02,95.85,95.85,57618.0
2023-03-03 15:00:00,95.84,96.14,95.84,95.98,89466.0,95.84,96.14,95.84,95.98,89466.0
2023-03-03 15:05:00,95.99,96.15,95.98,96.03,60746.0,95.99,96.15,95.98,96.03,60746.0
2023-03-03 15:10:00,96.02,96.26,96.01,96.13,76740.0,96.02,96.26,96.01,96.13,76740.0
2023-03-03 15:15:00,96.14,96.15,95.83,95.83,66308.0,96.14,96.15,95.83,95.83,66308.0
2023-03-03 15:20:00,95.82,95.99,95.81,95.92,41070.0,95.82,95.99,95.81,95.92,41070.0
2023-03-03 15:25:00,95.94,96.1,95.94,96.1,47990.0,95.94,96.1,95.94,96.1,47990.0
2023-03-03 15:30:00,96.1,96.14,95.96,96.02,68926.0,96.1,96.14,95.96,96.02,68926.0
2023-03-03 15:35:00,96.02,96.09,95.89,96.06,66534.0,96.02,96.09,95.89,96.06,66534.0
2023-03-03 15:40:00,96.08,96.14,95.94,95.94,64970.0,96.08,96.14,95.94,95.94,64970.0
2023-03-03 15:45:00,95.92,96.05,95.84,95.86,99624.0,95.92,96.05,95.84,95.86,99624.0
2023-03-03 15:50:00,95.85,95.88,95.67,95.77,167098.0,95.85,95.88,95.67,95.77,167098.0
2023-03-03 15:55:00,95.82,96.0,95.75,95.79,355900.0,95.82,96.0,95.75,95.79,355900.0
2023-03-06 09:30:00,93.86,94.67,93.42,94.33,498352.0,93.86,94.67,93.42,94.33,498352.0
2023-03-06 09:35:00,94.31,94.65,93.94,94.57,120980.0,94.31,94.65,93.94,94.57,120980.0
2023-03-06 09:40:00,94.56,94.71,94.23,94.71,232192.0,94.56,94.71,94.23,94.71,232192.0
2023-03-06 09:45:00,94.73,94.82,94.43,94.75,134716.0,94.73,94.82,94.43,94.75,134716.0
2023-03-06 09:50:00,94.75,94.77,94.32,94.44,106150.0,94.75,94.77,94.32,94.44,106150.0
2023-03-06 09:55:00,94.45,94.5,94.23,94.24,89786.0,94.45,94.5,94.23,94.24,89786.0
2023-03-06 10:00:00,94.25,94.33,93.92,94.24,88588.0,94.25,94.33,93.92,94.24,88588.0
2023-03-06 10:05:00,94.21,94.36,94.05,94.21,37860.0,94.21,94.36,94.05,94.21,37860.0
2023-03-06 10:10:00,94.22,94.31,94.04,94.31,30958.0,94.22,94.31,94.04,94.31,30958.0
2023-03-06 10:15:00,94.33,94.49,94.13,94.23,37620.0,94.33,94.49,94.13,94.23,37620.0
2023-03-06 10:20:00,94.3,94.5,94.21,94.47,35056.0,94.3,94.5,94.21,94.47,35056.0
2023-03-06 10:25:00,94.49,94.58,94.37,94.56,133012.0,94.49,94.58,94.37,94.56,133012.0
2023-03-06 10:30:00,94.54,94.8,94.45,94.52,80416.0,94.54,94.8,94.45,94.52,80416.0
2023-03-06 10:35:00,94.54,94.8,94.53,94.72,31494.0,94.54,94.8,94.53,94.72,31494.0
2023-03-06 10:40:00,94.73,94.86,94.47,94.57,145024.0,94.73,94.86,94.47,94.57,145024.0
2023-03-06 10:45:00,94.56,94.6,94.33,94.52,131198.0,94.56,94.6,94.33,94.52,131198.0
2023-03-06 10:50:00,94.53,94.94,94.49,94.88,94818.0,94.53,94.94,94.49,94.88,94818.0
2023-03-06 10:55:00,94.88,94.99,94.66,94.95,152712.0,94.88,94.99,94.66,94.95,152712.0
2023-03-06 11:00:00,94.97,95.01,94.79,94.79,36828.0,94.97,95.01,94.79,94.79,36828.0
2023-03-06 11:05:00,94.81,94.96,94.8,94.86,30360.0,94.81,94.96,94.8,94.86,30360.0
2023-03-06 11:10:00,94.92,95.13,94.86,95.13,49718.0,94.92,95.13,94.86,95.13,49718.0
2023-03-06 11:15:00,95.13,95.2,95.06,95.17,67436.0,95.13,95.2,95.06,95.17,67436.0
2023-03-06 11:20:00,95.15,95.15,94.95,95.04,31464.0,95.15,95.15,94.95,95.04,31464.0
2023-03-06 11:25:00,95.06,95.07,94.72,94.78,62310.0,95.06,95.07,94.72,94.78,62310.0
2023-03-06 11:30:00,94.8,94.8,94.6,94.65,146390.0,94.8,94.8,94.6,94.65,146390.0
2023-03-06 11:35:00,94.64,94.89,94.57,94.85,46768.0,94.64,94.89,94.57,94.85,46768.0
2023-03-06 11:40:00,94.83,94.95,94.78,94.85,46736.0,94.83,94.95,94.78,94.85,46736.0
2023-03-06 11:45:00,94.83,94.83,94.58,94.63,62760.0,94.83,94.83,94.58,94.63,62760.0
2023-03-06 11:50:00,94.63,94.89,94.47,94.87,59030.0,94.63,94.89,94.47,94.87,59030.0
2023-03-06 11:55:00,94.85,94.97,94.79,94.96,28736.0,94.85,94.97,94.79,94.96,28736.0
2023-03-06 12:00:00,94.95,95.1,94.94,95.1,22410.0,94.95,95.1,94.94,95.1,22410.0
2023-03-06 12:05:00,95.06,95.08,94.94,95.02,31180.0,95.06,95.08,94.94,95.02,31180.0
2023-03-06 12:10:00,95.0,95.05,94.94,95.03,30666.0,95.0,95.05,94.94,95.03,30666.0
2023-03-06 12:15:00,95.03,95.1,95.01,95.07,20800.0,95.03,95.1,95.01,95.07,20800.0
2023-03-06 12:20:00,95.07,95.09,94.88,94.89,18204.0,95.07,95.09,94.88,94.89,18204.0
2023-03-06 12:25:00,94.87,94.87,94.74,94.77,31638.0,94.87,94.87,94.74,94.77,31638.0
2023-03-06 12:30:00,94.78,94.8,94.68,94.71,17520.0,94.78,94.8,94.68,94.71,17520.0
2023-03-06 12:35:00,94.69,94.81,94.69,94.76,18146.0,94.69,94.81,94.69,94.76,18146.0
2023-03-06 12:40:00,94.78,94.81,94.57,94.6,30456.0,94.78,94.81,94.57,94.6,30456.0
2023-03-06 12:45:00,94.59,94.61,94.47,94.54,33500.0,94.59,94.61,94.47,94.54,33500.0
2023-03-06 12:50:00,94.54,94.67,94.5,94.64,54660.0,94.54,94.67,94.5,94.64,54660.0
2023-03-06 12:55:00,94.63,94.72,94.5,94.67,25440.0,94.63,94.72,94.5,94.67,25440.0
2023-03-06 13:00:00,94.66,94.72,94.53,94.72,23354.0,94.66,94.72,94.53,94.72,23354.0
2023-03-06 13:05:00,94.74,94.88,94.73,94.77,44036.0,94.74,94.88,94.73,94.77,44036.0
2023-03-06 13:10:00,94.77,94.82,94.57,94.71,26652.0,94.77,94.82,94.57,94.71,26652.0
2023-03-06 13:15:00,94.7,94.85,94.7,94.83,16570.0,94.7,94.85,94.7,94.83,16570.0
2023-03-06 13:20:00,94.82,94.83,94.74,94.74,22678.0,94.82,94.83,94.74,94.74,22678.0
2023-03-06 13:25:00,94.73,94.75,94.6,94.61,22012.0,94.73,94.75,94.6,94.61,22012.0
2023-03-06 13:30:00,94.62,94.63,94.42,94.42,59480.0,94.62,94.63,94.42,94.42,59480.0
2023-03-06 13:35:00,94.42,94.5,94.39,94.45,21248.0,94.42,94.5,94.39,94.45,21248.0
2023-03-06 13:40:00,94.43,94.49,94.39,94.39,17158.0,94.43,94.49,94.39,94.39,17158.0
2023-03-06 13:45:00,94.39,94.41,94.29,94.31,19876.0,94.39,94.41,94.29,94.31,19876.0
2023-03-06 13:50:00,94.31,94.34,94.2,94.26,29828.0,94.31,94.34,94.2,94.26,29828.0
2023-03-06 13:55:00,94.25,94.33,94.17,94.3,26572.0,94.25,94.33,94.17,94.3,26572.0
2023-03-06 14:00:00,94.28,94.35,94.27,94.35,20832.0,94.28,94.35,94.27,94.35,20832.0
2023-03-06 14:05:00,94.36,94.39,94.27,94.3,15314.0,94.36,94.39,94.27,94.3,15314.0
2023-03-06 14:10:00,94.3,94.37,94.26,94.35,23496.0,94.3,94.37,94.26,94.35,23496.0
2023-03-06 14:15:00,94.33,94.34,94.2,94.25,31034.0,94.33,94.34,94.2,94.25,31034.0
2023-03-06 14:20:00,94.25,94.3,94.13,94.13,22320.0,94.25,94.3,94.13,94.13,22320.0
2023-03-06 14:25:00,94.13,94.14,94.06,94.14,45432.0,94.13,94.14,94.06,94.14,45432.0
2023-03-06 14:30:00,94.14,94.26,94.12,94.19,55794.0,94.14,94.26,94.12,94.19,55794.0
2023-03-06 14:35:00,94.17,94.17,94.07,94.08,23052.0,94.17,94.17,94.07,94.08,23052.0
2023-03-06 14:40:00,94.08,94.27,94.08,94.27,25624.0,94.08,94.27,94.08,94.27,25624.0
2023-03-06 14:45:00,94.26,94.27,94.13,94.17,48600.0,94.26,94.27,94.13,94.17,48600.0
2023-03-06 14:50:00,94.17,94.19,94.07,94.18,40558.0,94.17,94.19,94.07,94.18,40558.0
2023-03-06 14:55:00,94.18,94.24,94.11,94.17,19990.0,94.18,94.24,94.11,94.17,19990.0
2023-03-06 15:00:00,94.13,94.19,94.11,94.12,18564.0,94.13,94.19,94.11,94.12,18564.0
2023-03-06 15:05:00,94.11,94.2,94.11,94.2,27098.0,94.11,94.2,94.11,94.2,27098.0
2023-03-06 15:10:00,94.19,94.28,94.05,94.09,36100.0,94.19,94.28,94.05,94.09,36100.0
2023-03-06 15:15:00,94.1,94.13,93.94,93.99,44184.0,94.1,94.13,93.94,93.99,44184.0
2023-03-06 15:20:00,93.98,94.1,93.92,94.09,48076.0,93.98,94.1,93.92,94.09,48076.0
2023-03-06 15:25:00,94.09,94.12,94.0,94.0,54106.0,94.09,94.12,94.0,94.0,54106.0
2023-03-06 15:30:00,94.01,94.11,93.96,94.06,38664.0,94.01,94.11,93.96,94.06,38664.0
2023-03-06 15:35:00,94.07,94.08,93.97,94.07,74356.0,94.07,94.08,93.97,94.07,74356.0
2023-03-06 15:40:00,94.07,94.29,94.04,94.24,61574.0,94.07,94.29,94.04,94.24,61574.0
2023-03-06 15:45:00,94.24,94.35,94.17,94.32,82612.0,94.24,94.35,94.17,94.32,82612.0
2023-03-06 15:50:00,94.35,94.35,94.03,94.1,144516.0,94.35,94.35,94.03,94.1,144516.0
2023-03-06 15:55:00,94.08,94.1,93.89,93.96,254436.0,94.08,94.1,93.89,93.96,254436.0
2023-03-07 09:30:00,93.89,93.96,93.35,93.87,108410.0,93.89,93.96,93.35,93.87,108410.0
2023-03-07 09:35:00,93.84,94.32,93.77,94.25,89100.0,93.84,94.32,93.77,94.25,89100.0
2023-03-07 09:40:00,94.26,94.56,94.21,94.42,82954.0,94.26,94.56,94.21,94.42,82954.0
2023-03-07 09:45:00,94.39,94.66,94.33,94.5,156452.0,94.39,94.66,94.33,94.5,156452.0
2023-03-07 09:50:00,94.5,94.6,94.26,94.47,71954.0,94.5,94.6,94.26,94.47,71954.0
2023-03-07 09:55:00,94.47,94.74,94.41,94.67,42012.0,94.47,94.74,94.41,94.67,42012.0
2023-03-07 10:00:00,94.62,94.62,94.07,94.17,57128.0,94.62,94.62,94.07,94.17,57128.0
2023-03-07 10:05:00,94.13,94.33,94.02,94.2,78444.0,94.13,94.33,94.02,94.2,78444.0
2023-03-07 10:10:00,94.22,94.45,94.05,94.17,67516.0,94.22,94.45,94.05,94.17,67516.0
2023-03-07 10:15:00,94.2,94.3,93.88,93.92,55752.0,94.2,94.3,93.88,93.92,55752.0
2023-03-07 10:20:00,93.95,94.31,93.92,94.05,52216.0,93.95,94.31,93.92,94.05,52216.0
2023-03-07 10:25:00,94.13,94.19,93.89,93.98,40066.0,94.13,94.19,93.89,93.98,40066.0
2023-03-07 10:30:00,93.95,94.41,93.93,94.29,60650.0,93.95,94.41,93.93,94.29,60650.0
2023-03-07 10:35:00,94.28,94.64,94.28,94.57,49970.0,94.28,94.64,94.28,94.57,49970.0
2023-03-07 10:40:00,94.56,94.56,94.11,94.16,65512.0,94.56,94.56,94.11,94.16,65512.0
2023-03-07 10:45:00,94.14,94.52,94.01,94.47,31312.0,94.14,94.52,94.01,94.47,31312.0
2023-03-07 10:50:00,94.47,94.47,94.14,94.27,23122.0,94.47,94.47,94.14,94.27,23122.0
2023-03-07 10:55:00,94.3,94.39,93.86,93.89,36738.0,94.3,94.39,93.86,93.89,36738.0
2023-03-07 11:00:00,93.88,94.11,93.79,94.05,30206.0,93.88,94.11,93.79,94.05,30206.0
2023-03-07 11:05:00,94.02,94.11,93.9,93.98,22356.0,94.02,94.11,93.9,93.98,22356.0
2023-03-07 11:10:00,93.98,94.1,93.85,93.86,28266.0,93.98,94.1,93.85,93.86,28266.0
2023-03-07 11:15:00,93.82,93.99,93.82,93.92,68856.0,93.82,93.99,93.82,93.92,68856.0
2023-03-07 11:20:00,93.92,94.03,93.85,93.94,37838.0,93.92,94.03,93.85,93.94,37838.0
2023-03-07 11:25:00,93.94,94.09,93.85,93.85,17618.0,93.94,94.09,93.85,93.85,17618.0
2023-03-07 11:30:00,93.89,93.94,93.77,93.8,19272.0,93.89,93.94,93.77,93.8,19272.0
2023-03-07 11:35:00,93.8,93.86,93.7,93.76,26588.0,93.8,93.86,93.7,93.76,26588.0
2023-03-07 11:40:00,93.76,93.98,93.48,93.98,26436.0,93.76,93.98,93.48,93.98,26436.0
2023-03-07 11:45:00,93.94,94.03,93.89,93.9,46324.0,93.94,94.03,93.89,93.9,46324.0
2023-03-07 11:50:00,93.92,94.04,93.8,93.83,31292.0,93.92,94.04,93.8,93.83,31292.0
2023-03-07 11:55:00,93.82,93.84,93.73,93.82,15750.0,93.82,93.84,93.73,93.82,15750.0
2023-03-07 12:00:00,93.77,93.85,93.75,93.75,9150.0,93.77,93.85,93.75,93.75,9150.0
2023-03-07 12:05:00,93.77,93.84,93.74,93.83,17306.0,93.77,93.84,93.74,93.83,17306.0
2023-03-07 12:10:00,93.81,93.89,93.74,93.79,29316.0,93.81,93.89,93.74,93.79,29316.0
2023-03-07 12:15:00,93.79,94.0,93.74,94.0,12804.0,93.79,94.0,93.74,94.0,12804.0
2023-03-07 12:20:00,93.99,94.26,93.81,93.88,76360.0,93.99,94.26,93.81,93.88,76360.0
2023-03-07 12:25:00,93.86,94.23,93.86,94.1,54792.0,93.86,94.23,93.86,94.1,54792.0
2023-03-07 12:30:00,94.14,94.39,94.14,94.39,36272.0,94.14,94.39,94.14,94.39,36272.0
2023-03-07 12:35:00,94.38,94.45,94.26,94.44,43732.0,94.38,94.45,94.26,94.44,43732.0
2023-03-07 12:40:00,94.46,94.51,94.32,94.46,18916.0,94.46,94.51,94.32,94.46,18916.0
2023-03-07 12:45:00,94.44,94.64,94.44,94.61,20824.0,94.44,94.64,94.44,94.61,20824.0
2023-03-07 12:50:00,94.59,94.65,94.44,94.48,15106.0,94.59,94.65,94.44,94.48,15106.0
2023-03-07 12:55:00,94.49,94.57,94.43,94.55,22928.0,94.49,94.57,94.43,94.55,22928.0
2023-03-07 13:00:00,94.56,94.56,94.36,94.36,28640.0,94.56,94.56,94.36,94.36,28640.0
2023-03-07 13:05:00,94.36,94.38,94.16,94.17,29762.0,94.36,94.38,94.16,94.17,29762.0
2023-03-07 13:10:00,94.17,94.21,94.0,94.14,14102.0,94.17,94.21,94.0,94.14,14102.0
2023-03-07 13:15:00,94.15,94.15,94.01,94.03,23082.0,94.15,94.15,94.01,94.03,23082.0
2023-03-07 13:20:00,94.03,94.15,94.02,94.12,22290.0,94.03,94.15,94.02,94.12,22290.0
2023-03-07 13:25:00,94.1,94.19,94.1,94.17,14584.0,94.1,94.19,94.1,94.17,14584.0
2023-03-07 13:30:00,94.14,94.24,94.08,94.1,17278.0,94.14,94.24,94.08,94.1,17278.0
2023-03-07 13:35:00,94.07,94.14,94.02,94.05,19468.0,94.07,94.14,94.02,94.05,19468.0
2023-03-07 13:40:00,94.07,94.08,93.89,93.89,14068.0,94.07,94.08,93.89,93.89,14068.0
2023-03-07 13:45:00,93.86,93.87,93.63,93.63,10184.0,93.86,93.87,93.63,93.63,10184.0
2023-03-07 13:50:00,93.66,93.88,93.66,93.86,22718.0,93.66,93.88,93.66,93.86,22718.0
2023-03-07 13:55:00,93.85,93.98,93.79,93.93,21076.0,93.85,93.98,93.79,93.93,21076.0
2023-03-07 14:00:00,93.92,94.03,93.74,93.78,13612.0,93.92,94.03,93.74,93.78,13612.0
2023-03-07 14:05:00,93.77,93.95,93.75,93.92,93704.0,93.77,93.95,93.75,93.92,93704.0
2023-03-07 14:10:00,93.92,93.94,93.83,93.83,12746.0,93.92,93.94,93.83,93.83,12746.0
2023-03-07 14:15:00,93.8,93.83,93.73,93.82,19380.0,93.8,93.83,93.73,93.82,19380.0
2023-03-07 14:20:00,93.82,93.86,93.69,93.7,22516.0,93.82,93.86,93.69,93.7,22516.0
2023-03-07 14:25:00,93.73,93.75,93.65,93.75,16682.0,93.73,93.75,93.65,93.75,16682.0
2023-03-07 14:30:00,93.76,93.79,93.67,93.72,8816.0,93.76,93.79,93.67,93.72,8816.0
2023-03-07 14:35:00,93.71,93.77,93.64,93.66,16414.0,93.71,93.77,93.64,93.66,16414.0
2023-03-07 14:40:00,93.64,93.68,93.55,93.55,24178.0,93.64,93.68,93.55,93.55,24178.0
2023-03-07 14:45:00,93.55,93.61,93.47,93.48,20980.0,93.55,93.61,93.47,93.48,20980.0
2023-03-07 14:50:00,93.47,93.57,93.45,93.56,20162.0,93.47,93.57,93.45,93.56,20162.0
2023-03-07 14:55:00,93.54,93.56,93.44,93.5,23080.0,93.54,93.56,93.44,93.5,23080.0
2023-03-07 15:00:00,93.47,93.7,93.47,93.69,17280.0,93.47,93.7,93.47,93.69,17280.0
2023-03-07 15:05:00,93.67,93.78,93.65,93.7,25972.0,93.67,93.78,93.65,93.7,25972.0
2023-03-07 15:10:00,93.74,93.77,93.64,93.67,17974.0,93.74,93.77,93.64,93.67,17974.0
2023-03-07 15:15:00,93.67,93.82,93.67,93.8,16448.0,93.67,93.82,93.67,93.8,16448.0
2023-03-07 15:20:00,93.79,93.79,93.53,93.57,43014.0,93.79,93.79,93.53,93.57,43014.0
2023-03-07 15:25:00,93.57,93.61,93.51,93.52,34918.0,93.57,93.61,93.51,93.52,34918.0
2023-03-07 15:30:00,93.5,93.7,93.44,93.66,23220.0,93.5,93.7,93.44,93.66,23220.0
2023-03-07 15:35:00,93.67,93.82,93.61,93.74,26844.0,93.67,93.82,93.61,93.74,26844.0
2023-03-07 15:40:00,93.74,93.86,93.69,93.72,57740.0,93.74,93.86,93.69,93.72,57740.0
2023-03-07 15:45:00,93.69,93.72,93.63,93.72,42684.0,93.69,93.72,93.63,93.72,42684.0
2023-03-07 15:50:00,93.72,93.78,93.51,93.55,90194.0,93.72,93.78,93.51,93.55,90194.0
2023-03-07 15:55:00,93.55,93.64,93.45,93.61,214974.0,93.55,93.64,93.45,93.61,214974.0
2023-03-08 09:30:00,94.03,94.4,94.0,94.16,152120.0,94.03,94.4,94.0,94.16,152120.0
2023-03-08 09:35:00,94.07,94.24,93.88,94.01,86474.0,94.07,94.24,93.88,94.01,86474.0
2023-03-08 09:40:00,94.07,94.49,93.96,94.14,78690.0,94.07,94.49,93.96,94.14,78690.0
2023-03-08 09:45:00,94.11,94.21,93.6,93.77,60242.0,94.11,94.21,93.6,93.77,60242.0
2023-03-08 09:50:00,93.73,94.17,93.56,93.61,56150.0,93.73,94.17,93.56,93.61,56150.0
2023-03-08 09:55:00,93.61,93.88,93.56,93.68,31244.0,93.61,93.88,93.56,93.68,31244.0
2023-03-08 10:00:00,93.67,93.73,93.08,93.47,95458.0,93.67,93.73,93.08,93.47,95458.0
2023-03-08 10:05:00,93.42,93.67,93.24,93.57,73180.0,93.42,93.67,93.24,93.57,73180.0
2023-03-08 10:10:00,93.63,93.69,93.39,93.64,42288.0,93.63,93.69,93.39,93.64,42288.0
2023-03-08 10:15:00,93.63,93.72,93.42,93.52,33494.0,93.63,93.72,93.42,93.52,33494.0
2023-03-08 10:20:00,93.52,93.9,93.3,93.89,89502.0,93.52,93.9,93.3,93.89,89502.0
2023-03-08 10:25:00,93.86,93.89,93.62,93.72,44406.0,93.86,93.89,93.62,93.72,44406.0
2023-03-08 10:30:00,93.75,94.0,93.64,93.86,46396.0,93.75,94.0,93.64,93.86,46396.0
2023-03-08 10:35:00,93.87,94.04,93.73,93.82,38106.0,93.87,94.04,93.73,93.82,38106.0
2023-03-08 10:40:00,93.87,93.88,93.64,93.78,35544.0,93.87,93.88,93.64,93.78,35544.0
2023-03-08 10:45:00,93.83,93.84,93.58,93.58,45042.0,93.83,93.84,93.58,93.58,45042.0
2023-03-08 10:50:00,93.58,93.95,93.55,93.95,26454.0,93.58,93.95,93.55,93.95,26454.0
2023-03-08 10:55:00,93.96,94.09,93.91,93.99,33556.0,93.96,94.09,93.91,93.99,33556.0
2023-03-08 11:00:00,94.01,94.11,93.84,93.99,31848.0,94.01,94.11,93.84,93.99,31848.0
2023-03-08 11:05:00,94.01,94.39,94.0,94.31,52882.0,94.01,94.39,94.0,94.31,52882.0
2023-03-08 11:10:00,94.29,94.3,94.13,94.25,41484.0,94.29,94.3,94.13,94.25,41484.0
2023-03-08 11:15:00,94.25,94.35,94.11,94.14,35392.0,94.25,94.35,94.11,94.14,35392.0
2023-03-08 11:20:00,94.18,94.33,94.17,94.22,17026.0,94.18,94.33,94.17,94.22,17026.0
2023-03-08 11:25:00,94.24,94.28,94.05,94.11,27978.0,94.24,94.28,94.05,94.11,27978.0
2023-03-08 11:30:00,94.12,94.12,93.89,93.9,16862.0,94.12,94.12,93.89,93.9,16862.0
2023-03-08 11:35:00,93.85,94.05,93.79,94.05,32810.0,93.85,94.05,93.79,94.05,32810.0
2023-03-08 11:40:00,94.05,94.19,94.05,94.16,16762.0,94.05,94.19,94.05,94.16,16762.0
2023-03-08 11:45:00,94.14,94.39,94.14,94.36,31270.0,94.14,94.39,94.14,94.36,31270.0
2023-03-08 11:50:00,94.39,94.45,94.3,94.36,37826.0,94.39,94.45,94.3,94.36,37826.0
2023-03-08 11:55:00,94.35,94.47,94.33,94.45,21002.0,94.35,94.47,94.33,94.45,21002.0
2023-03-08 12:00:00,94.46,94.56,94.35,94.38,24210.0,94.46,94.56,94.35,94.38,24210.0
2023-03-08 12:05:00,94.41,94.41,94.14,94.22,12022.0,94.41,94.41,94.14,94.22,12022.0
2023-03-08 12:10:00,94.25,94.29,94.08,94.18,14282.0,94.25,94.29,94.08,94.18,14282.0
2023-03-08 12:15:00,94.17,94.31,94.11,94.22,17574.0,94.17,94.31,94.11,94.22,17574.0
2023-03-08 12:20:00,94.24,94.3,94.19,94.27,11200.0,94.24,94.3,94.19,94.27,11200.0
2023-03-08 12:25:00,94.28,94.31,94.11,94.17,28310.0,94.28,94.31,94.11,94.17,28310.0
2023-03-08 12:30:00,94.17,94.23,94.05,94.23,16566.0,94.17,94.23,94.05,94.23,16566.0
2023-03-08 12:35:00,94.23,94.29,94.17,94.17,36964.0,94.23,94.29,94.17,94.17,36964.0
2023-03-08 12:40:00,94.19,94.28,94.17,94.23,23264.0,94.19,94.28,94.17,94.23,23264.0
2023-03-08 12:45:00,94.24,94.53,94.23,94.52,40090.0,94.24,94.53,94.23,94.52,40090.0
2023-03-08 12:50:00,94.53,94.58,94.43,94.54,31322.0,94.53,94.58,94.43,94.54,31322.0
2023-03-08 12:55:00,94.55,94.55,94.24,94.36,62154.0,94.55,94.55,94.24,94.36,62154.0
2023-03-08 13:00:00,94.36,94.42,94.15,94.24,52214.0,94.36,94.42,94.15,94.24,52214.0
2023-03-08 13:05:00,94.18,94.21,94.06,94.11,21736.0,94.18,94.21,94.06,94.11,21736.0
2023-03-08 13:10:00,94.12,94.22,94.01,94.11,26600.0,94.12,94.22,94.01,94.11,26600.0
2023-03-08 13:15:00,94.11,94.22,94.03,94.05,18168.0,94.11,94.22,94.03,94.05,18168.0
2023-03-08 13:20:00,94.08,94.13,94.0,94.12,15468.0,94.08,94.13,94.0,94.12,15468.0
2023-03-08 13:25:00,94.14,94.14,93.94,93.97,16726.0,94.14,94.14,93.94,93.97,16726.0
2023-03-08 13:30:00,93.94,93.98,93.89,93.89,15802.0,93.94,93.98,93.89,93.89,15802.0
2023-03-08 13:35:00,93.91,93.95,93.77,93.79,33574.0,93.91,93.95,93.77,93.79,33574.0
2023-03-08 13:40:00,93.79,93.89,93.68,93.86,26044.0,93.79,93.89,93.68,93.86,26044.0
2023-03-08 13:45:00,93.86,93.94,93.85,93.91,8962.0,93.86,93.94,93.85,93.91,8962.0
2023-03-08 13:50:00,93.91,94.02,93.89,93.99,25622.0,93.91,94.02,93.89,93.99,25622.0
2023-03-08 13:55:00,94.02,94.07,93.86,93.91,23722.0,94.02,94.07,93.86,93.91,23722.0
2023-03-08 14:00:00,93.92,94.0,93.91,93.94,18234.0,93.92,94.0,93.91,93.94,18234.0
2023-03-08 14:05:00,93.92,93.99,93.9,93.97,17652.0,93.92,93.99,93.9,93.97,17652.0
2023-03-08 14:10:00,93.99,94.07,93.97,94.01,14330.0,93.99,94.07,93.97,94.01,14330.0
2023-03-08 14:15:00,93.96,94.01,93.83,93.86,13462.0,93.96,94.01,93.83,93.86,13462.0
2023-03-08 14:20:00,93.87,93.96,93.83,93.86,17376.0,93.87,93.96,93.83,93.86,17376.0
2023-03-08 14:25:00,93.78,93.89,93.77,93.86,27884.0,93.78,93.89,93.77,93.86,27884.0
2023-03-08 14:30:00,93.85,93.91,93.79,93.83,19176.0,93.85,93.91,93.79,93.83,19176.0
2023-03-08 14:35:00,93.79,93.86,93.77,93.77,16470.0,93.79,93.86,93.77,93.77,16470.0
2023-03-08 14:40:00,93.8,93.83,93.67,93.7,24514.0,93.8,93.83,93.67,93.7,24514.0
2023-03-08 14:45:00,93.67,93.96,93.64,93.91,4050450.0,93.67,93.96,93.64,93.91,4050450.0
2023-03-08 14:50:00,93.91,94.08,93.86,94.04,31294.0,93.91,94.08,93.86,94.04,31294.0
2023-03-08 14:55:00,94.07,94.13,93.89,93.91,41488.0,94.07,94.13,93.89,93.91,41488.0
2023-03-08 15:00:00,93.94,94.04,93.79,93.79,147806.0,93.94,94.04,93.79,93.79,147806.0
2023-03-08 15:05:00,93.79,93.88,93.71,93.84,26854.0,93.79,93.88,93.71,93.84,26854.0
2023-03-08 15:10:00,93.83,93.83,93.63,93.7,35776.0,93.83,93.83,93.63,93.7,35776.0
2023-03-08 15:15:00,93.67,93.67,93.57,93.61,19494.0,93.67,93.67,93.57,93.61,19494.0
2023-03-08 15:20:00,93.6,93.67,93.58,93.61,21528.0,93.6,93.67,93.58,93.61,21528.0
2023-03-08 15:25:00,93.61,93.75,93.58,93.75,26376.0,93.61,93.75,93.58,93.75,26376.0
2023-03-08 15:30:00,93.75,93.94,93.75,93.94,24632.0,93.75,93.94,93.75,93.94,24632.0
2023-03-08 15:35:00,93.94,94.16,93.91,94.14,34872.0,93.94,94.16,93.91,94.14,34872.0
2023-03-08 15:40:00,94.16,94.43,94.14,94.38,81308.0,94.16,94.43,94.14,94.38,81308.0
2023-03-08 15:45:00,94.38,94.51,94.36,94.37,70110.0,94.38,94.51,94.36,94.37,70110.0
2023-03-08 15:50:00,94.38,94.41,94.08,94.1,166166.0,94.38,94.41,94.08,94.1,166166.0
2023-03-08 15:55:00,94.08,94.22,94.02,94.18,281488.0,94.08,94.22,94.02,94.18,281488.0
2023-03-09 09:30:00,94.19,94.64,93.92,94.48,81828.0,94.19,94.64,93.92,94.48,81828.0
2023-03-09 09:35:00,94.54,94.54,94.28,94.3,18762.0,94.54,94.54,94.28,94.3,18762.0
2023-03-09 09:40:00,94.26,94.34,94.13,94.16,17402.0,94.26,94.34,94.13,94.16,17402.0
2023-03-09 09:45:00,94.11,94.66,94.11,94.64,26838.0,94.11,94.66,94.11,94.64,26838.0
2023-03-09 09:50:00,94.67,94.67,94.29,94.34,31914.0,94.67,94.67,94.29,94.34,31914.0
2023-03-09 09:55:00,94.38,94.54,94.11,94.11,18080.0,94.38,94.54,94.11,94.11,18080.0
2023-03-09 10:00:00,94.11,94.55,94.1,94.55,35666.0,94.11,94.55,94.1,94.55,35666.0
2023-03-09 10:05:00,94.6,94.72,94.47,94.56,38642.0,94.6,94.72,94.47,94.56,38642.0
2023-03-09 10:10:00,94.58,94.64,94.33,94.38,31514.0,94.58,94.64,94.33,94.38,31514.0
2023-03-09 10:15:00,94.41,94.52,94.07,94.45,28500.0,94.41,94.52,94.07,94.45,28500.0
2023-03-09 10:20:00,94.47,94.63,94.44,94.47,20806.0,94.47,94.63,94.44,94.47,20806.0
2023-03-09 10:25:00,94.44,94.49,94.31,94.43,21080.0,94.44,94.49,94.31,94.43,21080.0
2023-03-09 10:30:00,94.42,94.45,94.29,94.37,18206.0,94.42,94.45,94.29,94.37,18206.0
2023-03-09 10:35:00,94.37,94.43,94.14,94.19,25924.0,94.37,94.43,94.14,94.19,25924.0
2023-03-09 10:40:00,94.19,94.23,94.08,94.08,16410.0,94.19,94.23,94.08,94.08,16410.0
2023-03-09 10:45:00,94.07,94.13,93.94,94.06,46046.0,94.07,94.13,93.94,94.06,46046.0
2023-03-09 10:50:00,94.05,94.13,93.95,93.97,16254.0,94.05,94.13,93.95,93.97,16254.0
2023-03-09 10:55:00,93.98,94.06,93.83,93.87,31888.0,93.98,94.06,93.83,93.87,31888.0
2023-03-09 11:00:00,93.87,93.99,93.7,93.78,24098.0,93.87,93.99,93.7,93.78,24098.0
2023-03-09 11:05:00,93.8,93.83,93.67,93.73,30804.0,93.8,93.83,93.67,93.73,30804.0
2023-03-09 11:10:00,93.69,93.82,93.66,93.8,31468.0,93.69,93.82,93.66,93.8,31468.0
2023-03-09 11:15:00,93.79,93.87,93.68,93.7,30634.0,93.79,93.87,93.68,93.7,30634.0
2023-03-09 11:20:00,93.72,93.82,93.63,93.76,31256.0,93.72,93.82,93.63,93.76,31256.0
2023-03-09 11:25:00,93.73,93.73,93.54,93.57,22110.0,93.73,93.73,93.54,93.57,22110.0
2023-03-09 11:30:00,93.58,93.7,93.5,93.56,22706.0,93.58,93.7,93.5,93.56,22706.0
2023-03-09 11:35:00,93.59,93.65,93.52,93.56,18030.0,93.59,93.65,93.52,93.56,18030.0
2023-03-09 11:40:00,93.58,93.68,93.57,93.67,18210.0,93.58,93.68,93.57,93.67,18210.0
2023-03-09 11:45:00,93.71,93.78,93.66,93.69,21104.0,93.71,93.78,93.66,93.69,21104.0
2023-03-09 11:50:00,93.7,93.79,93.67,93.72,14670.0,93.7,93.79,93.67,93.72,14670.0
2023-03-09 11:55:00,93.74,93.74,93.55,93.61,36766.0,93.74,93.74,93.55,93.61,36766.0
2023-03-09 12:00:00,93.64,93.72,93.35,93.39,33646.0,93.64,93.72,93.35,93.39,33646.0
2023-03-09 12:05:00,93.38,93.55,93.35,93.48,21386.0,93.38,93.55,93.35,93.48,21386.0
2023-03-09 12:10:00,93.46,93.62,93.45,93.57,14960.0,93.46,93.62,93.45,93.57,14960.0
2023-03-09 12:15:00,93.61,93.67,93.52,93.63,23190.0,93.61,93.67,93.52,93.63,23190.0
2023-03-09 12:20:00,93.59,93.7,93.57,93.61,12290.0,93.59,93.7,93.57,93.61,12290.0
2023-03-09 12:25:00,93.6,93.64,93.56,93.58,17600.0,93.6,93.64,93.56,93.58,17600.0
2023-03-09 12:30:00,93.57,93.67,93.42,93.42,45104.0,93.57,93.67,93.42,93.42,45104.0
2023-03-09 12:35:00,93.42,93.42,93.26,93.27,44488.0,93.42,93.42,93.26,93.27,44488.0
2023-03-09 12:40:00,93.25,93.34,93.1,93.14,26476.0,93.25,93.34,93.1,93.14,26476.0
2023-03-09 12:45:00,93.14,93.15,92.79,92.8,65488.0,93.14,93.15,92.79,92.8,65488.0
2023-03-09 12:50:00,92.79,93.06,92.78,92.99,21988.0,92.79,93.06,92.78,92.99,21988.0
2023-03-09 12:55:00,92.99,93.1,92.92,93.06,17632.0,92.99,93.1,92.92,93.06,17632.0
2023-03-09 13:00:00,93.07,93.25,92.99,93.25,51216.0,93.07,93.25,92.99,93.25,51216.0
2023-03-09 13:05:00,93.23,93.44,93.17,93.17,73326.0,93.23,93.44,93.17,93.17,73326.0
2023-03-09 13:10:00,93.19,93.19,92.99,93.1,7274.0,93.19,93.19,92.99,93.1,7274.0
2023-03-09 13:15:00,93.1,93.1,93.01,93.04,7864.0,93.1,93.1,93.01,93.04,7864.0
2023-03-09 13:20:00,93.07,93.14,92.94,92.96,12516.0,93.07,93.14,92.94,92.96,12516.0
2023-03-09 13:25:00,92.89,92.92,92.83,92.89,21064.0,92.89,92.92,92.83,92.89,21064.0
2023-03-09 13:30:00,92.86,92.92,92.79,92.83,12506.0,92.86,92.92,92.79,92.83,12506.0
2023-03-09 13:35:00,92.83,92.88,92.72,92.75,52312.0,92.83,92.88,92.72,92.75,52312.0
2023-03-09 13:40:00,92.74,92.85,92.7,92.75,12464.0,92.74,92.85,92.7,92.75,12464.0
2023-03-09 13:45:00,92.75,92.84,92.28,92.36,62896.0,92.75,92.84,92.28,92.36,62896.0
2023-03-09 13:50:00,92.36,92.56,92.28,92.46,37474.0,92.36,92.56,92.28,92.46,37474.0
2023-03-09 13:55:00,92.44,92.46,92.33,92.36,22210.0,92.44,92.46,92.33,92.36,22210.0
2023-03-09 14:00:00,92.32,92.5,92.27,92.3,42312.0,92.32,92.5,92.27,92.3,42312.0
2023-03-09 14:05:00,92.32,92.33,92.21,92.24,18962.0,92.32,92.33,92.21,92.24,18962.0
2023-03-09 14:10:00,92.21,92.34,92.16,92.27,26062.0,92.21,92.34,92.16,92.27,26062.0
2023-03-09 14:15:00,92.25,92.39,92.25,92.33,20028.0,92.25,92.39,92.25,92.33,20028.0
2023-03-09 14:20:00,92.36,92.47,92.3,92.47,30718.0,92.36,92.47,92.3,92.47,30718.0
2023-03-09 14:25:00,92.48,92.57,92.46,92.5,27956.0,92.48,92.57,92.46,92.5,27956.0
2023-03-09 14:30:00,92.52,92.53,92.33,92.42,29434.0,92.52,92.53,92.33,92.42,29434.0
2023-03-09 14:35:00,92.44,92.7,92.44,92.65,44606.0,92.44,92.7,92.44,92.65,44606.0
2023-03-09 14:40:00,92.67,92.82,92.67,92.76,25706.0,92.67,92.82,92.67,92.76,25706.0
2023-03-09 14:45:00,92.75,92.83,92.56,92.62,24924.0,92.75,92.83,92.56,92.62,24924.0
2023-03-09 14:50:00,92.66,92.69,92.49,92.55,20304.0,92.66,92.69,92.49,92.55,20304.0
2023-03-09 14:55:00,92.57,92.64,92.53,92.58,22420.0,92.57,92.64,92.53,92.58,22420.0
2023-03-09 15:00:00,92.6,92.67,92.46,92.49,20018.0,92.6,92.67,92.46,92.49,20018.0
2023-03-09 15:05:00,92.49,92.57,92.43,92.55,37872.0,92.49,92.57,92.43,92.55,37872.0
2023-03-09 15:10:00,92.55,92.58,92.45,92.53,53202.0,92.55,92.58,92.45,92.53,53202.0
2023-03-09 15:15:00,92.51,92.54,92.33,92.34,48834.0,92.51,92.54,92.33,92.34,48834.0
2023-03-09 15:20:00,92.35,92.42,92.21,92.24,94400.0,92.35,92.42,92.21,92.24,94400.0
2023-03-09 15:25:00,92.26,92.42,92.12,92.29,96040.0,92.26,92.42,92.12,92.29,96040.0
2023-03-09 15:30:00,92.27,92.53,92.17,92.43,66826.0,92.27,92.53,92.17,92.43,66826.0
2023-03-09 15:35:00,92.45,92.55,92.25,92.48,61894.0,92.45,92.55,92.25,92.48,61894.0
2023-03-09 15:40:00,92.48,92.53,92.35,92.39,73204.0,92.48,92.53,92.35,92.39,73204.0
2023-03-09 15:45:00,92.39,92.47,92.22,92.42,91402.0,92.39,92.47,92.22,92.42,91402.0
2023-03-09 15:50:00,92.37,92.6,92.34,92.48,123622.0,92.37,92.6,92.34,92.48,123622.0
2023-03-09 15:55:00,92.47,92.47,92.14,92.21,279252.0,92.47,92.47,92.14,92.21,279252.0
2023-03-10 09:30:00,92.46,92.75,91.83,91.92,120336.0,92.46,92.75,91.83,91.92,120336.0
2023-03-10 09:35:00,92.02,92.05,91.64,91.92,87176.0,92.02,92.05,91.64,91.92,87176.0
2023-03-10 09:40:00,91.95,92.07,91.64,91.72,58748.0,91.95,92.07,91.64,91.72,58748.0
2023-03-10 09:45:00,91.76,91.76,91.25,91.6,78090.0,91.76,91.76,91.25,91.6,78090.0
2023-03-10 09:50:00,91.61,91.92,91.44,91.8,59574.0,91.61,91.92,91.44,91.8,59574.0
2023-03-10 09:55:00,91.83,91.84,91.52,91.8,57120.0,91.83,91.84,91.52,91.8,57120.0
2023-03-10 10:00:00,91.82,92.21,91.79,91.96,69842.0,91.82,92.21,91.79,91.96,69842.0
2023-03-10 10:05:00,91.99,92.17,91.71,91.83,57096.0,91.99,92.17,91.71,91.83,57096.0
2023-03-10 10:10:00,91.78,91.84,91.47,91.61,63688.0,91.78,91.84,91.47,91.61,63688.0
2023-03-10 10:15:00,91.57,91.88,91.44,91.55,60292.0,91.57,91.88,91.44,91.55,60292.0
2023-03-10 10:20:00,91.58,91.61,91.32,91.53,78496.0,91.58,91.61,91.32,91.53,78496.0
2023-03-10 10:25:00,91.53,91.74,91.34,91.57,73096.0,91.53,91.74,91.34,91.57,73096.0
2023-03-10 10:30:00,91.61,91.95,91.59,91.93,60858.0,91.61,91.95,91.59,91.93,60858.0
2023-03-10 10:35:00,91.96,92.15,91.78,91.89,35764.0,91.96,92.15,91.78,91.89,35764.0
2023-03-10 10:40:00,91.85,92.04,91.64,91.66,45572.0,91.85,92.04,91.64,91.66,45572.0
2023-03-10 10:45:00,91.66,91.79,91.53,91.78,64674.0,91.66,91.79,91.53,91.78,64674.0
2023-03-10 10:50:00,91.81,92.07,91.69,92.07,27188.0,91.81,92.07,91.69,92.07,27188.0
2023-03-10 10:55:00,92.07,92.29,92.05,92.27,38932.0,92.07,92.29,92.05,92.27,38932.0
2023-03-10 11:00:00,92.23,92.23,91.93,91.97,33154.0,92.23,92.23,91.93,91.97,33154.0
2023-03-10 11:05:00,91.93,92.06,91.86,91.96,27660.0,91.93,92.06,91.86,91.96,27660.0
2023-03-10 11:10:00,91.95,92.06,91.86,91.99,30052.0,91.95,92.06,91.86,91.99,30052.0
2023-03-10 11:15:00,91.96,92.22,91.83,92.22,40308.0,91.96,92.22,91.83,92.22,40308.0
2023-03-10 11:20:00,92.21,92.55,92.16,92.55,33832.0,92.21,92.55,92.16,92.55,33832.0
2023-03-10 11:25:00,92.55,92.88,92.48,92.78,38446.0,92.55,92.88,92.48,92.78,38446.0
2023-03-10 11:30:00,92.78,93.11,92.73,93.1,37488.0,92.78,93.11,92.73,93.1,37488.0
2023-03-10 11:35:00,93.1,93.14,92.86,92.93,49800.0,93.1,93.14,92.86,92.93,49800.0
2023-03-10 11:40:00,92.96,93.04,92.67,92.72,26032.0,92.96,93.04,92.67,92.72,26032.0
2023-03-10 11:45:00,92.69,92.69,92.31,92.5,38100.0,92.69,92.69,92.31,92.5,38100.0
2023-03-10 11:50:00,92.5,92.56,92.33,92.35,40392.0,92.5,92.56,92.33,92.35,40392.0
2023-03-10 11:55:00,92.35,92.39,92.13,92.22,19468.0,92.35,92.39,92.13,92.22,19468.0
2023-03-10 12:00:00,92.2,92.34,92.2,92.21,24218.0,92.2,92.34,92.2,92.21,24218.0
2023-03-10 12:05:00,92.26,92.33,92.03,92.03,32472.0,92.26,92.33,92.03,92.03,32472.0
2023-03-10 12:10:00,92.03,92.14,91.96,92.08,20344.0,92.03,92.14,91.96,92.08,20344.0
2023-03-10 12:15:00,92.08,92.18,91.99,92.07,43564.0,92.08,92.18,91.99,92.07,43564.0
2023-03-10 12:20:00,92.04,92.25,92.03,92.14,41442.0,92.04,92.25,92.03,92.14,41442.0
2023-03-10 12:25:00,92.17,92.33,92.07,92.31,74808.0,92.17,92.33,92.07,92.31,74808.0
2023-03-10 12:30:00,92.33,92.73,92.31,92.72,97012.0,92.33,92.73,92.31,92.72,97012.0
2023-03-10 12:35:00,92.72,92.89,92.68,92.82,148578.0,92.72,92.89,92.68,92.82,148578.0
2023-03-10 12:40:00,92.82,92.85,92.57,92.72,74848.0,92.82,92.85,92.57,92.72,74848.0
2023-03-10 12:45:00,92.72,92.85,92.61,92.83,80672.0,92.72,92.85,92.61,92.83,80672.0
2023-03-10 12:50:00,92.83,92.97,92.7,92.8,128552.0,92.83,92.97,92.7,92.8,128552.0
2023-03-10 12:55:00,92.81,92.86,92.71,92.85,73026.0,92.81,92.86,92.71,92.85,73026.0
2023-03-10 13:00:00,92.83,92.92,92.52,92.61,69410.0,92.83,92.92,92.52,92.61,69410.0
2023-03-10 13:05:00,92.61,92.84,92.58,92.78,48316.0,92.61,92.84,92.58,92.78,48316.0
2023-03-10 13:10:00,92.8,92.94,92.8,92.81,46672.0,92.8,92.94,92.8,92.81,46672.0
2023-03-10 13:15:00,92.8,92.88,92.63,92.75,58964.0,92.8,92.88,92.63,92.75,58964.0
2023-03-10 13:20:00,92.72,92.91,92.72,92.74,116972.0,92.72,92.91,92.72,92.74,116972.0
2023-03-10 13:25:00,92.71,92.75,92.49,92.64,93606.0,92.71,92.75,92.49,92.64,93606.0
2023-03-10 13:30:00,92.66,92.71,92.38,92.54,81962.0,92.66,92.71,92.38,92.54,81962.0
2023-03-10 13:35:00,92.55,92.67,92.42,92.49,99068.0,92.55,92.67,92.42,92.49,99068.0
2023-03-10 13:40:00,92.49,92.55,92.39,92.47,88174.0,92.49,92.55,92.39,92.47,88174.0
2023-03-10 13:45:00,92.44,92.55,92.21,92.29,95052.0,92.44,92.55,92.21,92.29,95052.0
2023-03-10 13:50:00,92.3,92.43,92.12,92.14,124558.0,92.3,92.43,92.12,92.14,124558.0
2023-03-10 13:55:00,92.14,92.18,92.0,92.11,86730.0,92.14,92.18,92.0,92.11,86730.0
2023-03-10 14:00:00,92.14,92.28,91.86,91.99,64938.0,92.14,92.28,91.86,91.99,64938.0
2023-03-10 14:05:00,91.99,92.19,91.78,92.18,80582.0,91.99,92.19,91.78,92.18,80582.0
2023-03-10 14:10:00,92.2,92.35,92.14,92.25,72006.0,92.2,92.35,92.14,92.25,72006.0
2023-03-10 14:15:00,92.27,92.37,92.13,92.33,49232.0,92.27,92.37,92.13,92.33,49232.0
2023-03-10 14:20:00,92.31,92.36,92.15,92.25,51034.0,92.31,92.36,92.15,92.25,51034.0
2023-03-10 14:25:00,92.26,92.36,92.19,92.28,76744.0,92.26,92.36,92.19,92.28,76744.0
2023-03-10 14:30:00,92.32,92.55,92.31,92.54,92180.0,92.32,92.55,92.31,92.54,92180.0
2023-03-10 14:35:00,92.54,92.78,92.51,92.75,86962.0,92.54,92.78,92.51,92.75,86962.0
2023-03-10 14:40:00,92.75,93.08,92.69,92.84,108986.0,92.75,93.08,92.69,92.84,108986.0
2023-03-10 14:45:00,92.86,93.33,92.75,93.33,101194.0,92.86,93.33,92.75,93.33,101194.0
2023-03-10 14:50:00,93.3,93.32,93.08,93.22,87968.0,93.3,93.32,93.08,93.22,87968.0
2023-03-10 14:55:00,93.22,93.46,93.08,93.25,170734.0,93.22,93.46,93.08,93.25,170734.0
2023-03-10 15:00:00,93.24,93.31,93.07,93.13,118152.0,93.24,93.31,93.07,93.13,118152.0
2023-03-10 15:05:00,93.11,93.47,92.94,93.38,126082.0,93.11,93.47,92.94,93.38,126082.0
2023-03-10 15:10:00,93.37,93.5,93.23,93.31,120500.0,93.37,93.5,93.23,93.31,120500.0
2023-03-10 15:15:00,93.31,93.47,93.23,93.28,129326.0,93.31,93.47,93.23,93.28,129326.0
2023-03-10 15:20:00,93.28,93.36,93.21,93.33,118614.0,93.28,93.36,93.21,93.33,118614.0
2023-03-10 15:25:00,93.35,93.43,93.14,93.24,112334.0,93.35,93.43,93.14,93.24,112334.0
2023-03-10 15:30:00,93.22,93.26,93.14,93.14,139482.0,93.22,93.26,93.14,93.14,139482.0
2023-03-10 15:35:00,93.14,93.14,92.89,92.89,104114.0,93.14,93.14,92.89,92.89,104114.0
2023-03-10 15:40:00,92.89,92.92,92.67,92.75,151192.0,92.89,92.92,92.67,92.75,151192.0
2023-03-10 15:45:00,92.74,92.79,92.49,92.49,250362.0,92.74,92.79,92.49,92.49,250362.0
2023-03-10 15:50:00,92.5,92.78,92.49,92.76,225684.0,92.5,92.78,92.49,92.76,225684.0
2023-03-10 15:55:00,92.76,92.89,92.67,92.86,428976.0,92.76,92.89,92.67,92.86,428976.0
2023-03-13 09:30:00,92.03,92.75,91.65,92.69,344616.0,92.03,92.75,91.65,92.69,344616.0
2023-03-13 09:35:00,92.58,92.63,91.84,92.38,150558.0,92.58,92.63,91.84,92.38,150558.0
2023-03-13 09:40:00,92.38,92.75,91.85,91.87,342996.0,92.38,92.75,91.85,91.87,342996.0
2023-03-13 09:45:00,91.85,92.76,91.34,92.61,232708.0,91.85,92.76,91.34,92.61,232708.0
2023-03-13 09:50:00,92.59,93.1,92.44,92.97,192024.0,92.59,93.1,92.44,92.97,192024.0
2023-03-13 09:55:00,92.97,93.2,92.59,92.99,134858.0,92.97,93.2,92.59,92.99,134858.0
2023-03-13 10:00:00,92.99,93.1,92.67,92.89,121234.0,92.99,93.1,92.67,92.89,121234.0
2023-03-13 10:05:00,92.88,93.25,92.53,92.93,170048.0,92.88,93.25,92.53,92.93,170048.0
2023-03-13 10:10:00,92.98,93.04,92.38,92.58,77636.0,92.98,93.04,92.38,92.58,77636.0
2023-03-13 10:15:00,92.51,92.8,92.39,92.61,72702.0,92.51,92.8,92.39,92.61,72702.0
2023-03-13 10:20:00,92.64,93.33,92.5,92.67,85380.0,92.64,93.33,92.5,92.67,85380.0
2023-03-13 10:25:00,92.76,92.98,92.54,92.65,65358.0,92.76,92.98,92.54,92.65,65358.0
2023-03-13 10:30:00,92.66,93.28,92.64,93.05,187958.0,92.66,93.28,92.64,93.05,187958.0
2023-03-13 10:35:00,93.05,93.12,92.69,92.89,90930.0,93.05,93.12,92.69,92.89,90930.0
2023-03-13 10:40:00,92.92,93.04,92.66,92.88,64150.0,92.92,93.04,92.66,92.88,64150.0
2023-03-13 10:45:00,92.86,93.04,92.72,92.79,83362.0,92.86,93.04,92.72,92.79,83362.0
2023-03-13 10:50:00,92.78,92.86,92.49,92.73,145292.0,92.78,92.86,92.49,92.73,145292.0
2023-03-13 10:55:00,92.72,93.43,92.72,93.25,130056.0,92.72,93.43,92.72,93.25,130056.0
2023-03-13 11:00:00,93.19,93.55,93.04,93.28,62514.0,93.19,93.55,93.04,93.28,62514.0
2023-03-13 11:05:00,93.28,93.8,93.27,93.7,93156.0,93.28,93.8,93.27,93.7,93156.0
2023-03-13 11:10:00,93.78,94.02,93.73,93.88,87068.0,93.78,94.02,93.73,93.88,87068.0
2023-03-13 11:15:00,93.86,94.23,93.86,93.89,126458.0,93.86,94.23,93.86,93.89,126458.0
2023-03-13 11:20:00,93.92,94.07,93.69,93.88,130206.0,93.92,94.07,93.69,93.88,130206.0
2023-03-13 11:25:00,93.92,94.21,93.88,94.15,72080.0,93.92,94.21,93.88,94.15,72080.0
2023-03-13 11:30:00,94.2,94.25,93.59,93.59,154538.0,94.2,94.25,93.59,93.59,154538.0
2023-03-13 11:35:00,93.59,93.6,93.21,93.31,75222.0,93.59,93.6,93.21,93.31,75222.0
2023-03-13 11:40:00,93.32,93.42,93.16,93.17,106318.0,93.32,93.42,93.16,93.17,106318.0
2023-03-13 11:45:00,93.22,93.42,92.95,93.41,113676.0,93.22,93.42,92.95,93.41,113676.0
2023-03-13 11:50:00,93.39,93.46,93.13,93.17,41602.0,93.39,93.46,93.13,93.17,41602.0
2023-03-13 11:55:00,93.14,93.57,93.13,93.52,89514.0,93.14,93.57,93.13,93.52,89514.0
2023-03-13 12:00:00,93.56,93.78,93.26,93.42,36352.0,93.56,93.78,93.26,93.42,36352.0
2023-03-13 12:05:00,93.42,93.79,93.41,93.76,56990.0,93.42,93.79,93.41,93.76,56990.0
2023-03-13 12:10:00,93.76,93.94,93.53,93.7,40762.0,93.76,93.94,93.53,93.7,40762.0
2023-03-13 12:15:00,93.69,93.92,93.65,93.69,42848.0,93.69,93.92,93.65,93.69,42848.0
2023-03-13 12:20:00,93.64,93.73,93.46,93.46,27302.0,93.64,93.73,93.46,93.46,27302.0
2023-03-13 12:25:00,93.41,93.56,93.31,93.54,29128.0,93.41,93.56,93.31,93.54,29128.0
2023-03-13 12:30:00,93.5,93.58,93.39,93.4,35496.0,93.5,93.58,93.39,93.4,35496.0
2023-03-13 12:35:00,93.4,93.85,93.38,93.63,29760.0,93.4,93.85,93.38,93.63,29760.0
2023-03-13 12:40:00,93.61,94.01,93.58,93.9,34002.0,93.61,94.01,93.58,93.9,34002.0
2023-03-13 12:45:00,93.91,94.01,93.38,93.52,44124.0,93.91,94.01,93.38,93.52,44124.0
2023-03-13 12:50:00,93.48,93.53,93.28,93.41,30430.0,93.48,93.53,93.28,93.41,30430.0
2023-03-13 12:55:00,93.41,93.53,93.28,93.37,108264.0,93.41,93.53,93.28,93.37,108264.0
2023-03-13 13:00:00,93.36,93.4,93.04,93.08,56634.0,93.36,93.4,93.04,93.08,56634.0
2023-03-13 13:05:00,93.06,93.24,92.9,93.24,51998.0,93.06,93.24,92.9,93.24,51998.0
2023-03-13 13:10:00,93.25,93.48,93.17,93.39,35350.0,93.25,93.48,93.17,93.39,35350.0
2023-03-13 13:15:00,93.38,93.72,93.25,93.38,42152.0,93.38,93.72,93.25,93.38,42152.0
2023-03-13 13:20:00,93.34,93.44,93.23,93.34,24090.0,93.34,93.44,93.23,93.34,24090.0
2023-03-13 13:25:00,93.29,93.39,93.14,93.25,43264.0,93.29,93.39,93.14,93.25,43264.0
2023-03-13 13:30:00,93.25,93.3,92.95,93.01,31500.0,93.25,93.3,92.95,93.01,31500.0
2023-03-13 13:35:00,92.98,93.54,92.96,93.39,42508.0,92.98,93.54,92.96,93.39,42508.0
2023-03-13 13:40:00,93.39,93.43,93.24,93.34,44254.0,93.39,93.43,93.24,93.34,44254.0
2023-03-13 13:45:00,93.38,93.39,93.23,93.31,24478.0,93.38,93.39,93.23,93.31,24478.0
2023-03-13 13:50:00,93.3,93.43,93.26,93.32,35940.0,93.3,93.43,93.26,93.32,35940.0
2023-03-13 13:55:00,93.31,93.69,93.31,93.58,58276.0,93.31,93.69,93.31,93.58,58276.0
2023-03-13 14:00:00,93.6,93.7,93.47,93.53,49734.0,93.6,93.7,93.47,93.53,49734.0
2023-03-13 14:05:00,93.51,93.64,93.45,93.46,47620.0,93.51,93.64,93.45,93.46,47620.0
2023-03-13 14:10:00,93.47,93.57,93.33,93.49,50124.0,93.47,93.57,93.33,93.49,50124.0
2023-03-13 14:15:00,93.52,93.68,93.49,93.61,51796.0,93.52,93.68,93.49,93.61,51796.0
2023-03-13 14:20:00,93.58,93.72,93.54,93.66,64728.0,93.58,93.72,93.54,93.66,64728.0
2023-03-13 14:25:00,93.71,93.76,93.42,93.48,40994.0,93.71,93.76,93.42,93.48,40994.0
2023-03-13 14:30:00,93.52,93.91,93.52,93.83,57754.0,93.52,93.91,93.52,93.83,57754.0
2023-03-13 14:35:00,93.82,93.82,93.63,93.72,34248.0,93.82,93.82,93.63,93.72,34248.0
2023-03-13 14:40:00,93.75,93.91,93.64,93.82,39770.0,93.75,93.91,93.64,93.82,39770.0
2023-03-13 14:45:00,93.82,93.88,93.71,93.85,49994.0,93.82,93.88,93.71,93.85,49994.0
2023-03-13 14:50:00,93.88,94.0,93.86,94.0,74444.0,93.88,94.0,93.86,94.0,74444.0
2023-03-13 14:55:00,94.0,94.11,93.92,94.05,61650.0,94.0,94.11,93.92,94.05,61650.0
2023-03-13 15:00:00,94.03,94.08,93.69,93.7,74398.0,94.03,94.08,93.69,93.7,74398.0
2023-03-13 15:05:00,93.67,93.91,93.61,93.61,48894.0,93.67,93.91,93.61,93.61,48894.0
2023-03-13 15:10:00,93.64,93.96,93.61,93.86,59536.0,93.64,93.96,93.61,93.86,59536.0
2023-03-13 15:15:00,93.89,93.95,93.6,93.62,69140.0,93.89,93.95,93.6,93.62,69140.0
2023-03-13 15:20:00,93.64,93.65,93.35,93.39,55022.0,93.64,93.65,93.35,93.39,55022.0
2023-03-13 15:25:00,93.39,93.47,93.22,93.42,102050.0,93.39,93.47,93.22,93.42,102050.0
2023-03-13 15:30:00,93.39,93.64,93.33,93.61,107072.0,93.39,93.64,93.33,93.61,107072.0
2023-03-13 15:35:00,93.58,93.71,93.49,93.7,91482.0,93.58,93.71,93.49,93.7,91482.0
2023-03-13 15:40:00,93.71,93.79,93.42,93.53,90132.0,93.71,93.79,93.42,93.53,90132.0
2023-03-13 15:45:00,93.53,93.67,93.42,93.47,113014.0,93.53,93.67,93.42,93.47,113014.0
2023-03-13 15:50:00,93.45,93.45,92.94,93.0,194312.0,93.45,93.45,92.94,93.0,194312.0
2023-03-13 15:55:00,92.99,93.08,92.88,92.95,458830.0,92.99,93.08,92.88,92.95,458830.0
2023-03-14 09:30:00,93.36,93.63,92.42,92.45,260294.0,93.36,93.63,92.42,92.45,260294.0
2023-03-14 09:35:00,92.49,93.56,92.49,93.56,108750.0,92.49,93.56,92.49,93.56,108750.0
2023-03-14 09:40:00,93.62,94.11,93.5,93.84,148046.0,93.62,94.11,93.5,93.84,148046.0
2023-03-14 09:45:00,93.85,93.86,93.07,93.07,115846.0,93.85,93.86,93.07,93.07,115846.0
2023-03-14 09:50:00,93.0,93.08,92.52,92.71,107540.0,93.0,93.08,92.52,92.71,107540.0
2023-03-14 09:55:00,92.65,92.8,92.58,92.63,110464.0,92.65,92.8,92.58,92.63,110464.0
2023-03-14 10:00:00,92.66,92.89,92.53,92.89,81604.0,92.66,92.89,92.53,92.89,81604.0
2023-03-14 10:05:00,92.89,93.08,92.75,93.03,58872.0,92.89,93.08,92.75,93.03,58872.0
2023-03-14 10:10:00,93.0,93.1,92.78,93.0,39776.0,93.0,93.1,92.78,93.0,39776.0
2023-03-14 10:15:00,93.05,93.08,92.51,92.6,58818.0,93.05,93.08,92.51,92.6,58818.0
2023-03-14 10:20:00,92.55,92.83,92.53,92.78,53438.0,92.55,92.83,92.53,92.78,53438.0
2023-03-14 10:25:00,92.85,92.96,92.69,92.83,158934.0,92.85,92.96,92.69,92.83,158934.0
2023-03-14 10:30:00,92.8,93.0,92.64,92.67,111228.0,92.8,93.0,92.64,92.67,111228.0
2023-03-14 10:35:00,92.66,92.83,92.61,92.72,77324.0,92.66,92.83,92.61,92.72,77324.0
2023-03-14 10:40:00,92.71,92.8,92.61,92.67,75234.0,92.71,92.8,92.61,92.67,75234.0
2023-03-14 10:45:00,92.67,92.79,92.66,92.74,120514.0,92.67,92.79,92.66,92.74,120514.0
2023-03-14 10:50:00,92.75,92.8,92.67,92.74,72174.0,92.75,92.8,92.67,92.74,72174.0
2023-03-14 10:55:00,92.73,92.75,92.42,92.44,43786.0,92.73,92.75,92.42,92.44,43786.0
2023-03-14 11:00:00,92.45,92.66,92.38,92.54,62420.0,92.45,92.66,92.38,92.54,62420.0
2023-03-14 11:05:00,92.54,92.54,92.3,92.31,63520.0,92.54,92.54,92.3,92.31,63520.0
2023-03-14 11:10:00,92.31,92.35,92.21,92.27,73956.0,92.31,92.35,92.21,92.27,73956.0
2023-03-14 11:15:00,92.28,92.36,92.2,92.25,109082.0,92.28,92.36,92.2,92.25,109082.0
2023-03-14 11:20:00,92.26,92.56,92.24,92.5,56982.0,92.26,92.56,92.24,92.5,56982.0
2023-03-14 11:25:00,92.52,92.64,92.45,92.47,53076.0,92.52,92.64,92.45,92.47,53076.0
2023-03-14 11:30:00,92.5,92.63,92.48,92.55,34038.0,92.5,92.63,92.48,92.55,34038.0
2023-03-14 11:35:00,92.56,92.72,92.52,92.69,33216.0,92.56,92.72,92.52,92.69,33216.0
2023-03-14 11:40:00,92.69,92.76,92.56,92.6,23992.0,92.69,92.76,92.56,92.6,23992.0
2023-03-14 11:45:00,92.57,92.61,92.47,92.57,37996.0,92.57,92.61,92.47,92.57,37996.0
2023-03-14 11:50:00,92.57,92.72,92.54,92.54,41804.0,92.57,92.72,92.54,92.54,41804.0
2023-03-14 11:55:00,92.56,92.61,92.51,92.55,42926.0,92.56,92.61,92.51,92.55,42926.0
2023-03-14 12:00:00,92.56,92.58,92.47,92.5,96388.0,92.56,92.58,92.47,92.5,96388.0
2023-03-14 12:05:00,92.49,92.51,92.32,92.45,39584.0,92.49,92.51,92.32,92.45,39584.0
2023-03-14 12:10:00,92.45,92.58,92.43,92.48,53872.0,92.45,92.58,92.43,92.48,53872.0
2023-03-14 12:15:00,92.47,92.52,92.25,92.29,36370.0,92.47,92.52,92.25,92.29,36370.0
2023-03-14 12:20:00,92.29,92.43,92.24,92.38,24440.0,92.29,92.43,92.24,92.38,24440.0
2023-03-14 12:25:00,92.35,92.46,92.24,92.44,33736.0,92.35,92.46,92.24,92.44,33736.0
2023-03-14 12:30:00,92.43,92.5,92.43,92.5,78784.0,92.43,92.5,92.43,92.5,78784.0
2023-03-14 12:35:00,92.49,92.69,92.48,92.64,50956.0,92.49,92.69,92.48,92.64,50956.0
2023-03-14 12:40:00,92.62,92.71,92.56,92.7,40970.0,92.62,92.71,92.56,92.7,40970.0
2023-03-14 12:45:00,92.67,92.81,92.67,92.78,31490.0,92.67,92.81,92.67,92.78,31490.0
2023-03-14 12:50:00,92.77,92.79,92.61,92.64,46878.0,92.77,92.79,92.61,92.64,46878.0
2023-03-14 12:55:00,92.67,92.86,92.61,92.81,30708.0,92.67,92.86,92.61,92.81,30708.0
2023-03-14 13:00:00,92.8,92.89,92.75,92.78,22884.0,92.8,92.89,92.75,92.78,22884.0
2023-03-14 13:05:00,92.77,92.77,92.48,92.48,38066.0,92.77,92.77,92.48,92.48,38066.0
2023-03-14 13:10:00,92.44,92.5,92.36,92.36,29480.0,92.44,92.5,92.36,92.36,29480.0
2023-03-14 13:15:00,92.36,92.36,92.01,92.22,67498.0,92.36,92.36,92.01,92.22,67498.0
2023-03-14 13:20:00,92.19,92.31,92.12,92.31,26604.0,92.19,92.31,92.12,92.31,26604.0
2023-03-14 13:25:00,92.3,92.48,92.29,92.37,23394.0,92.3,92.48,92.29,92.37,23394.0
2023-03-14 13:30:00,92.37,92.43,92.32,92.41,22606.0,92.37,92.43,92.32,92.41,22606.0
2023-03-14 13:35:00,92.41,92.55,92.39,92.52,35280.0,92.41,92.55,92.39,92.52,35280.0
2023-03-14 13:40:00,92.51,92.6,92.33,92.36,33920.0,92.51,92.6,92.33,92.36,33920.0
2023-03-14 13:45:00,92.38,92.49,92.37,92.44,18404.0,92.38,92.49,92.37,92.44,18404.0
2023-03-14 13:50:00,92.45,92.57,92.38,92.53,31644.0,92.45,92.57,92.38,92.53,31644.0
2023-03-14 13:55:00,92.51,92.58,92.39,92.54,38448.0,92.51,92.58,92.39,92.54,38448.0
2023-03-14 14:00:00,92.55,92.61,92.36,92.36,57994.0,92.55,92.61,92.36,92.36,57994.0
2023-03-14 14:05:00,92.33,92.37,92.19,92.35,38804.0,92.33,92.37,92.19,92.35,38804.0
2023-03-14 14:10:00,92.35,92.42,92.33,92.39,18364.0,92.35,92.42,92.33,92.39,18364.0
2023-03-14 14:15:00,92.37,92.37,92.22,92.3,16202.0,92.37,92.37,92.22,92.3,16202.0
2023-03-14 14:20:00,92.27,92.31,92.17,92.3,18052.0,92.27,92.31,92.17,92.3,18052.0
2023-03-14 14:25:00,92.28,92.48,92.27,92.44,26974.0,92.28,92.48,92.27,92.44,26974.0
2023-03-14 14:30:00,92.41,92.5,92.39,92.42,28040.0,92.41,92.5,92.39,92.42,28040.0
2023-03-14 14:35:00,92.42,92.48,92.36,92.45,21708.0,92.42,92.48,92.36,92.45,21708.0
2023-03-14 14:40:00,92.42,92.44,92.25,92.25,29898.0,92.42,92.44,92.25,92.25,29898.0
2023-03-14 14:45:00,92.24,92.45,92.22,92.28,36524.0,92.24,92.45,92.22,92.28,36524.0
2023-03-14 14:50:00,92.25,92.33,92.14,92.14,46376.0,92.25,92.33,92.14,92.14,46376.0
2023-03-14 14:55:00,92.14,92.17,91.98,92.07,78042.0,92.14,92.17,91.98,92.07,78042.0
2023-03-14 15:00:00,92.08,92.24,91.95,92.02,44964.0,92.08,92.24,91.95,92.02,44964.0
2023-03-14 15:05:00,92.0,92.0,91.63,91.67,50748.0,92.0,92.0,91.63,91.67,50748.0
2023-03-14 15:10:00,91.67,91.67,91.55,91.6,65052.0,91.67,91.67,91.55,91.6,65052.0
2023-03-14 15:15:00,91.61,91.83,91.43,91.82,91974.0,91.61,91.83,91.43,91.82,91974.0
2023-03-14 15:20:00,91.83,91.85,91.65,91.68,48410.0,91.83,91.85,91.65,91.68,48410.0
2023-03-14 15:25:00,91.7,91.8,91.62,91.77,47190.0,91.7,91.8,91.62,91.77,47190.0
2023-03-14 15:30:00,91.79,91.96,91.73,91.88,99400.0,91.79,91.96,91.73,91.88,99400.0
2023-03-14 15:35:00,91.88,91.91,91.8,91.82,106064.0,91.88,91.91,91.8,91.82,106064.0
2023-03-14 15:40:00,91.81,91.94,91.79,91.92,111708.0,91.81,91.94,91.79,91.92,111708.0
2023-03-14 15:45:00,91.92,92.07,91.84,92.01,130218.0,91.92,92.07,91.84,92.01,130218.0
2023-03-14 15:50:00,92.02,92.08,91.83,91.89,208748.0,92.02,92.08,91.83,91.89,208748.0
2023-03-14 15:55:00,91.87,92.33,91.85,92.3,431016.0,91.87,92.33,91.85,92.3,431016.0
2023-03-15 09:30:00,91.25,91.91,90.82,91.8,176886.0,91.25,91.91,90.82,91.8,176886.0
2023-03-15 09:35:00,91.8,92.06,91.7,91.96,56190.0,91.8,92.06,91.7,91.96,56190.0
2023-03-15 09:40:00,91.89,92.19,91.62,91.81,49634.0,91.89,92.19,91.62,91.81,49634.0
2023-03-15 09:45:00,91.89,92.1,91.64,91.8,47648.0,91.89,92.1,91.64,91.8,47648.0
2023-03-15 09:50:00,91.79,91.83,91.22,91.75,31738.0,91.79,91.83,91.22,91.75,31738.0
2023-03-15 09:55:00,91.75,91.77,91.35,91.35,40838.0,91.75,91.77,91.35,91.35,40838.0
2023-03-15 10:00:00,91.33,91.63,91.22,91.63,43624.0,91.33,91.63,91.22,91.63,43624.0
2023-03-15 10:05:00,91.67,91.69,91.23,91.35,136320.0,91.67,91.69,91.23,91.35,136320.0
2023-03-15 10:10:00,91.4,91.5,91.29,91.35,33786.0,91.4,91.5,91.29,91.35,33786.0
2023-03-15 10:15:00,91.35,91.51,91.13,91.33,38218.0,91.35,91.51,91.13,91.33,38218.0
2023-03-15 10:20:00,91.41,91.7,91.37,91.42,45098.0,91.41,91.7,91.37,91.42,45098.0
2023-03-15 10:25:00,91.42,91.73,91.41,91.53,37618.0,91.42,91.73,91.41,91.53,37618.0
2023-03-15 10:30:00,91.57,91.74,91.42,91.42,27502.0,91.57,91.74,91.42,91.42,27502.0
2023-03-15 10:35:00,91.39,91.81,91.36,91.53,34188.0,91.39,91.81,91.36,91.53,34188.0
2023-03-15 10:40:00,91.51,91.63,91.35,91.63,26800.0,91.51,91.63,91.35,91.63,26800.0
2023-03-15 10:45:00,91.58,91.77,91.5,91.58,20672.0,91.58,91.77,91.5,91.58,20672.0
2023-03-15 10:50:00,91.54,91.58,91.29,91.48,43818.0,91.54,91.58,91.29,91.48,43818.0
2023-03-15 10:55:00,91.5,91.74,91.42,91.74,40696.0,91.5,91.74,91.42,91.74,40696.0
2023-03-15 11:00:00,91.79,91.83,91.58,91.69,45250.0,91.79,91.83,91.58,91.69,45250.0
2023-03-15 11:05:00,91.64,92.11,91.64,91.97,34438.0,91.64,92.11,91.64,91.97,34438.0
2023-03-15 11:10:00,91.95,92.15,91.94,92.05,58310.0,91.95,92.15,91.94,92.05,58310.0
2023-03-15 11:15:00,92.02,92.1,91.76,92.07,67282.0,92.02,92.1,91.76,92.07,67282.0
2023-03-15 11:20:00,92.07,92.07,91.76,91.82,29772.0,92.07,92.07,91.76,91.82,29772.0
2023-03-15 11:25:00,91.82,91.91,91.74,91.76,33996.0,91.82,91.91,91.74,91.76,33996.0
2023-03-15 11:30:00,91.79,91.89,91.73,91.75,33274.0,91.79,91.89,91.73,91.75,33274.0
2023-03-15 11:35:00,91.74,91.9,91.64,91.68,33628.0,91.74,91.9,91.64,91.68,33628.0
2023-03-15 11:40:00,91.68,91.97,91.67,91.83,59904.0,91.68,91.97,91.67,91.83,59904.0
2023-03-15 11:45:00,91.83,91.98,91.83,91.87,35888.0,91.83,91.98,91.83,91.87,35888.0
2023-03-15 11:50:00,91.85,91.85,91.7,91.73,17296.0,91.85,91.85,91.7,91.73,17296.0
2023-03-15 11:55:00,91.74,91.74,91.63,91.66,12266.0,91.74,91.74,91.63,91.66,12266.0
2023-03-15 12:00:00,91.7,91.74,91.6,91.63,21068.0,91.7,91.74,91.6,91.63,21068.0
2023-03-15 12:05:00,91.6,91.62,91.41,91.41,27098.0,91.6,91.62,91.41,91.41,27098.0
2023-03-15 12:10:00,91.38,91.42,91.29,91.4,45592.0,91.38,91.42,91.29,91.4,45592.0
2023-03-15 12:15:00,91.4,91.53,91.33,91.36,35018.0,91.4,91.53,91.33,91.36,35018.0
2023-03-15 12:20:00,91.35,91.45,91.3,91.31,15626.0,91.35,91.45,91.3,91.31,15626.0
2023-03-15 12:25:00,91.31,91.39,91.23,91.36,20934.0,91.31,91.39,91.23,91.36,20934.0
2023-03-15 12:30:00,91.32,91.44,91.27,91.28,22216.0,91.32,91.44,91.27,91.28,22216.0
2023-03-15 12:35:00,91.25,91.39,91.21,91.25,19884.0,91.25,91.39,91.21,91.25,19884.0
2023-03-15 12:40:00,91.26,91.39,91.17,91.36,19336.0,91.26,91.39,91.17,91.36,19336.0
2023-03-15 12:45:00,91.33,91.44,91.32,91.41,46272.0,91.33,91.44,91.32,91.41,46272.0
2023-03-15 12:50:00,91.42,91.42,91.24,91.27,34516.0,91.42,91.42,91.24,91.27,34516.0
2023-03-15 12:55:00,91.25,91.27,90.99,91.13,32978.0,91.25,91.27,90.99,91.13,32978.0
2023-03-15 13:00:00,91.14,91.2,91.08,91.12,18054.0,91.14,91.2,91.08,91.12,18054.0
2023-03-15 13:05:00,91.17,91.44,91.17,91.33,24026.0,91.17,91.44,91.17,91.33,24026.0
2023-03-15 13:10:00,91.34,91.5,91.32,91.48,43434.0,91.34,91.5,91.32,91.48,43434.0
2023-03-15 13:15:00,91.49,91.66,91.46,91.6,17154.0,91.49,91.66,91.46,91.6,17154.0
2023-03-15 13:20:00,91.61,91.68,91.55,91.61,10420.0,91.61,91.68,91.55,91.61,10420.0
2023-03-15 13:25:00,91.61,91.81,91.61,91.8,20386.0,91.61,91.81,91.61,91.8,20386.0
2023-03-15 13:30:00,91.76,91.76,91.56,91.67,13682.0,91.76,91.76,91.56,91.67,13682.0
2023-03-15 13:35:00,91.69,91.8,91.5,91.55,17990.0,91.69,91.8,91.5,91.55,17990.0
2023-03-15 13:40:00,91.58,91.58,91.41,91.46,24558.0,91.58,91.58,91.41,91.46,24558.0
2023-03-15 13:45:00,91.48,91.5,91.37,91.43,10800.0,91.48,91.5,91.37,91.43,10800.0
2023-03-15 13:50:00,91.43,91.73,91.42,91.73,20698.0,91.43,91.73,91.42,91.73,20698.0
2023-03-15 13:55:00,91.69,91.82,91.63,91.75,39504.0,91.69,91.82,91.63,91.75,39504.0
2023-03-15 14:00:00,91.75,91.77,91.54,91.55,8668.0,91.75,91.77,91.54,91.55,8668.0
2023-03-15 14:05:00,91.5,91.54,91.39,91.41,13982.0,91.5,91.54,91.39,91.41,13982.0
2023-03-15 14:10:00,91.43,91.49,91.4,91.44,13952.0,91.43,91.49,91.4,91.44,13952.0
2023-03-15 14:15:00,91.42,91.54,91.29,91.49,23768.0,91.42,91.54,91.29,91.49,23768.0
2023-03-15 14:20:00,91.48,91.81,91.47,91.71,16894.0,91.48,91.81,91.47,91.71,16894.0
2023-03-15 14:25:00,91.74,91.99,91.63,91.75,44840.0,91.74,91.99,91.63,91.75,44840.0
2023-03-15 14:30:00,91.8,91.97,91.69,91.75,29468.0,91.8,91.97,91.69,91.75,29468.0
2023-03-15 14:35:00,91.75,91.89,91.62,91.77,35644.0,91.75,91.89,91.62,91.77,35644.0
2023-03-15 14:40:00,91.78,91.94,91.74,91.85,33288.0,91.78,91.94,91.74,91.85,33288.0
2023-03-15 14:45:00,91.84,91.89,91.79,91.83,25972.0,91.84,91.89,91.79,91.83,25972.0
2023-03-15 14:50:00,91.85,91.95,91.67,91.94,60818.0,91.85,91.95,91.67,91.94,60818.0
2023-03-15 14:55:00,91.94,92.0,91.88,91.95,69144.0,91.94,92.0,91.88,91.95,69144.0
2023-03-15 15:00:00,91.97,92.0,91.75,91.77,35072.0,91.97,92.0,91.75,91.77,35072.0
2023-03-15 15:05:00,91.82,91.96,91.63,91.63,28676.0,91.82,91.96,91.63,91.63,28676.0
2023-03-15 15:10:00,91.63,91.78,91.58,91.74,31038.0,91.63,91.78,91.58,91.74,31038.0
2023-03-15 15:15:00,91.74,91.95,91.74,91.89,39408.0,91.74,91.95,91.74,91.89,39408.0
2023-03-15 15:20:00,91.88,91.98,91.83,91.83,86044.0,91.88,91.98,91.83,91.83,86044.0
2023-03-15 15:25:00,91.84,92.05,91.77,91.98,92024.0,91.84,92.05,91.77,91.98,92024.0
2023-03-15 15:30:00,91.98,92.06,91.75,91.81,53176.0,91.98,92.06,91.75,91.81,53176.0
2023-03-15 15:35:00,91.79,91.86,91.58,91.68,49858.0,91.79,91.86,91.58,91.68,49858.0
2023-03-15 15:40:00,91.69,91.79,91.55,91.73,55788.0,91.69,91.79,91.55,91.73,55788.0
2023-03-15 15:45:00,91.7,91.78,91.47,91.58,83942.0,91.7,91.78,91.47,91.58,83942.0
2023-03-15 15:50:00,91.58,91.74,91.48,91.67,117578.0,91.58,91.74,91.48,91.67,117578.0
2023-03-15 15:55:00,91.67,91.93,91.62,91.92,224012.0,91.67,91.93,91.62,91.92,224012.0
2023-03-16 09:30:00,92.25,93.48,92.11,93.23,234466.0,92.25,93.48,92.11,93.23,234466.0
2023-03-16 09:35:00,93.13,93.19,92.51,92.56,68776.0,93.13,93.19,92.51,92.56,68776.0
2023-03-16 09:40:00,92.58,92.86,92.3,92.3,111546.0,92.58,92.86,92.3,92.3,111546.0
2023-03-16 09:45:00,92.36,92.56,92.12,92.39,91474.0,92.36,92.56,92.12,92.39,91474.0
2023-03-16 09:50:00,92.47,92.53,92.31,92.5,39438.0,92.47,92.53,92.31,92.5,39438.0
2023-03-16 09:55:00,92.47,92.55,92.19,92.31,179652.0,92.47,92.55,92.19,92.31,179652.0
2023-03-16 10:00:00,92.31,92.55,92.06,92.06,54934.0,92.31,92.55,92.06,92.06,54934.0
2023-03-16 10:05:00,92.01,92.01,91.53,91.54,33356.0,92.01,92.01,91.53,91.54,33356.0
2023-03-16 10:10:00,91.57,91.86,91.33,91.78,98242.0,91.57,91.86,91.33,91.78,98242.0
2023-03-16 10:15:00,91.75,91.79,91.52,91.67,23100.0,91.75,91.79,91.52,91.67,23100.0
2023-03-16 10:20:00,91.64,91.96,91.6,91.89,21374.0,91.64,91.96,91.6,91.89,21374.0
2023-03-16 10:25:00,91.89,92.09,91.89,92.01,26026.0,91.89,92.09,91.89,92.01,26026.0
2023-03-16 10:30:00,92.06,92.14,91.96,91.98,17164.0,92.06,92.14,91.96,91.98,17164.0
2023-03-16 10:35:00,92.0,92.25,92.0,92.25,9624.0,92.0,92.25,92.0,92.25,9624.0
2023-03-16 10:40:00,92.25,92.49,92.21,92.42,21012.0,92.25,92.49,92.21,92.42,21012.0
2023-03-16 10:45:00,92.42,92.92,92.39,92.84,33178.0,92.42,92.92,92.39,92.84,33178.0
2023-03-16 10:50:00,92.87,93.15,92.86,93.11,25336.0,92.87,93.15,92.86,93.11,25336.0
2023-03-16 10:55:00,93.16,93.26,93.04,93.24,35248.0,93.16,93.26,93.04,93.24,35248.0
2023-03-16 11:00:00,93.25,93.36,93.14,93.14,29072.0,93.25,93.36,93.14,93.14,29072.0
2023-03-16 11:05:00,93.15,93.55,92.98,93.4,91332.0,93.15,93.55,92.98,93.4,91332.0
2023-03-16 11:10:00,93.41,93.44,93.27,93.33,45020.0,93.41,93.44,93.27,93.33,45020.0
2023-03-16 11:15:00,93.35,93.52,93.32,93.47,44150.0,93.35,93.52,93.32,93.47,44150.0
2023-03-16 11:20:00,93.49,93.67,93.44,93.61,87120.0,93.49,93.67,93.44,93.61,87120.0
2023-03-16 11:25:00,93.64,93.8,93.58,93.69,121762.0,93.64,93.8,93.58,93.69,121762.0
2023-03-16 11:30:00,93.74,93.88,93.7,93.77,30214.0,93.74,93.88,93.7,93.77,30214.0
2023-03-16 11:35:00,93.77,94.02,93.76,93.97,79494.0,93.77,94.02,93.76,93.97,79494.0
2023-03-16 11:40:00,93.96,94.06,93.78,93.95,36836.0,93.96,94.06,93.78,93.95,36836.0
2023-03-16 11:45:00,93.95,94.2,93.79,94.2,67578.0,93.95,94.2,93.79,94.2,67578.0
2023-03-16 11:50:00,94.16,94.34,94.14,94.31,52896.0,94.16,94.34,94.14,94.31,52896.0
2023-03-16 11:55:00,94.31,94.49,94.23,94.38,44646.0,94.31,94.49,94.23,94.38,44646.0
2023-03-16 12:00:00,94.39,94.61,94.33,94.42,78412.0,94.39,94.61,94.33,94.42,78412.0
2023-03-16 12:05:00,94.42,94.52,94.2,94.2,52520.0,94.42,94.52,94.2,94.2,52520.0
2023-03-16 12:10:00,94.19,94.24,93.97,94.07,51944.0,94.19,94.24,93.97,94.07,51944.0
2023-03-16 12:15:00,94.02,94.21,94.02,94.16,25764.0,94.02,94.21,94.02,94.16,25764.0
2023-03-16 12:20:00,94.2,94.3,94.11,94.16,23098.0,94.2,94.3,94.11,94.16,23098.0
2023-03-16 12:25:00,94.15,94.25,94.11,94.25,20074.0,94.15,94.25,94.11,94.25,20074.0
2023-03-16 12:30:00,94.25,94.25,94.13,94.21,17190.0,94.25,94.25,94.13,94.21,17190.0
2023-03-16 12:35:00,94.17,94.21,94.03,94.17,23390.0,94.17,94.21,94.03,94.17,23390.0
2023-03-16 12:40:00,94.21,94.36,94.14,94.3,17042.0,94.21,94.36,94.14,94.3,17042.0
2023-03-16 12:45:00,94.33,94.48,94.26,94.48,31746.0,94.33,94.48,94.26,94.48,31746.0
2023-03-16 12:50:00,94.48,94.52,94.3,94.32,49238.0,94.48,94.52,94.3,94.32,49238.0
2023-03-16 12:55:00,94.35,94.57,94.35,94.51,20540.0,94.35,94.57,94.35,94.51,20540.0
2023-03-16 13:00:00,94.54,94.64,94.53,94.61,28128.0,94.54,94.64,94.53,94.61,28128.0
2023-03-16 13:05:00,94.61,94.62,94.5,94.54,34016.0,94.61,94.62,94.5,94.54,34016.0
2023-03-16 13:10:00,94.55,94.56,94.35,94.35,24836.0,94.55,94.56,94.35,94.35,24836.0
2023-03-16 13:15:00,94.38,94.38,94.17,94.32,37612.0,94.38,94.38,94.17,94.32,37612.0
2023-03-16 13:20:00,94.33,94.43,94.26,94.42,18588.0,94.33,94.43,94.26,94.42,18588.0
2023-03-16 13:25:00,94.42,94.44,94.24,94.27,21040.0,94.42,94.44,94.24,94.27,21040.0
2023-03-16 13:30:00,94.26,94.36,94.21,94.26,24846.0,94.26,94.36,94.21,94.26,24846.0
2023-03-16 13:35:00,94.28,94.35,94.2,94.35,19492.0,94.28,94.35,94.2,94.35,19492.0
2023-03-16 13:40:00,94.36,94.52,94.34,94.49,53976.0,94.36,94.52,94.34,94.49,53976.0
2023-03-16 13:45:00,94.49,94.65,94.47,94.6,70250.0,94.49,94.65,94.47,94.6,70250.0
2023-03-16 13:50:00,94.57,94.59,94.41,94.54,32146.0,94.57,94.59,94.41,94.54,32146.0
2023-03-16 13:55:00,94.55,94.61,94.46,94.57,29294.0,94.55,94.61,94.46,94.57,29294.0
2023-03-16 14:00:00,94.57,94.59,94.38,94.52,37006.0,94.57,94.59,94.38,94.52,37006.0
2023-03-16 14:05:00,94.52,94.54,94.3,94.45,46834.0,94.52,94.54,94.3,94.45,46834.0
2023-03-16 14:10:00,94.46,94.53,94.42,94.52,44278.0,94.46,94.53,94.42,94.52,44278.0
2023-03-16 14:15:00,94.51,94.67,94.46,94.64,71994.0,94.51,94.67,94.46,94.64,71994.0
2023-03-16 14:20:00,94.63,94.71,94.55,94.58,107070.0,94.63,94.71,94.55,94.58,107070.0
2023-03-16 14:25:00,94.59,94.76,94.55,94.75,44254.0,94.59,94.76,94.55,94.75,44254.0
2023-03-16 14:30:00,94.77,94.82,94.5,94.54,52044.0,94.77,94.82,94.5,94.54,52044.0
2023-03-16 14:35:00,94.54,94.67,94.49,94.58,56656.0,94.54,94.67,94.49,94.58,56656.0
2023-03-16 14:40:00,94.61,94.7,94.58,94.66,65792.0,94.61,94.7,94.58,94.66,65792.0
2023-03-16 14:45:00,94.64,94.66,94.61,94.63,49898.0,94.64,94.66,94.61,94.63,49898.0
2023-03-16 14:50:00,94.63,94.66,94.51,94.64,78258.0,94.63,94.66,94.51,94.64,78258.0
2023-03-16 14:55:00,94.64,94.73,94.6,94.64,64722.0,94.64,94.73,94.6,94.64,64722.0
2023-03-16 15:00:00,94.66,94.66,94.59,94.63,58884.0,94.66,94.66,94.59,94.63,58884.0
2023-03-16 15:05:00,94.64,94.7,94.61,94.65,57518.0,94.64,94.7,94.61,94.65,57518.0
2023-03-16 15:10:00,94.65,94.78,94.61,94.63,51880.0,94.65,94.78,94.61,94.63,51880.0
2023-03-16 15:15:00,94.63,94.71,94.61,94.67,58502.0,94.63,94.71,94.61,94.67,58502.0
2023-03-16 15:20:00,94.69,94.86,94.68,94.83,57414.0,94.69,94.86,94.68,94.83,57414.0
2023-03-16 15:25:00,94.82,94.83,94.67,94.77,52712.0,94.82,94.83,94.67,94.77,52712.0
2023-03-16 15:30:00,94.75,94.78,94.61,94.67,97954.0,94.75,94.78,94.61,94.67,97954.0
2023-03-16 15:35:00,94.67,94.8,94.61,94.64,232334.0,94.67,94.8,94.61,94.64,232334.0
2023-03-16 15:40:00,94.64,94.83,94.63,94.79,130322.0,94.64,94.83,94.63,94.79,130322.0
2023-03-16 15:45:00,94.79,94.81,94.58,94.71,148638.0,94.79,94.81,94.58,94.71,148638.0
2023-03-16 15:50:00,94.71,94.88,94.63,94.82,419604.0,94.71,94.88,94.63,94.82,419604.0
2023-03-16 15:55:00,94.81,95.0,94.74,94.88,411462.0,94.81,95.0,94.74,94.88,411462.0
2023-03-17 09:30:00,94.86,94.98,94.33,94.33,410614.0,94.86,94.98,94.33,94.33,410614.0
2023-03-17 09:35:00,94.36,94.92,94.35,94.92,39704.0,94.36,94.92,94.35,94.92,39704.0
2023-03-17 09:40:00,94.85,94.93,94.67,94.9,19276.0,94.85,94.93,94.67,94.9,19276.0
2023-03-17 09:45:00,94.89,94.89,94.5,94.58,37386.0,94.89,94.89,94.5,94.58,37386.0
2023-03-17 09:50:00,94.53,94.8,94.53,94.75,22138.0,94.53,94.8,94.53,94.75,22138.0
2023-03-17 09:55:00,94.75,95.06,94.72,95.05,71578.0,94.75,95.06,94.72,95.05,71578.0
2023-03-17 10:00:00,95.01,95.58,95.01,95.5,107194.0,95.01,95.58,95.01,95.5,107194.0
2023-03-17 10:05:00,95.51,95.73,95.36,95.6,113778.0,95.51,95.73,95.36,95.6,113778.0
2023-03-17 10:10:00,95.6,95.63,95.38,95.45,51862.0,95.6,95.63,95.38,95.45,51862.0
2023-03-17 10:15:00,95.48,95.67,95.33,95.36,69792.0,95.48,95.67,95.33,95.36,69792.0
2023-03-17 10:20:00,95.38,95.58,95.3,95.54,70294.0,95.38,95.58,95.3,95.54,70294.0
2023-03-17 10:25:00,95.52,95.6,94.95,95.02,82364.0,95.52,95.6,94.95,95.02,82364.0
2023-03-17 10:30:00,95.05,95.1,94.6,94.67,69028.0,95.05,95.1,94.6,94.67,69028.0
2023-03-17 10:35:00,94.69,94.78,94.36,94.71,90362.0,94.69,94.78,94.36,94.71,90362.0
2023-03-17 10:40:00,94.72,94.72,94.43,94.44,56438.0,94.72,94.72,94.43,94.44,56438.0
2023-03-17 10:45:00,94.44,94.63,94.26,94.63,70342.0,94.44,94.63,94.26,94.63,70342.0
2023-03-17 10:50:00,94.61,94.7,94.29,94.39,36660.0,94.61,94.7,94.29,94.39,36660.0
2023-03-17 10:55:00,94.43,94.58,94.38,94.58,44630.0,94.43,94.58,94.38,94.58,44630.0
2023-03-17 11:00:00,94.54,94.6,94.39,94.52,39940.0,94.54,94.6,94.39,94.52,39940.0
2023-03-17 11:05:00,94.51,94.65,94.42,94.47,66720.0,94.51,94.65,94.42,94.47,66720.0
2023-03-17 11:10:00,94.45,94.53,94.35,94.47,41932.0,94.45,94.53,94.35,94.47,41932.0
2023-03-17 11:15:00,94.5,94.67,94.48,94.64,21242.0,94.5,94.67,94.48,94.64,21242.0
2023-03-17 11:20:00,94.64,94.66,94.27,94.44,36624.0,94.64,94.66,94.27,94.44,36624.0
2023-03-17 11:25:00,94.42,94.54,94.22,94.48,28754.0,94.42,94.54,94.22,94.48,28754.0
2023-03-17 11:30:00,94.49,94.72,94.39,94.7,39792.0,94.49,94.72,94.39,94.7,39792.0
2023-03-17 11:35:00,94.66,94.7,94.43,94.48,58654.0,94.66,94.7,94.43,94.48,58654.0
2023-03-17 11:40:00,94.48,94.52,94.35,94.41,24564.0,94.48,94.52,94.35,94.41,24564.0
2023-03-17 11:45:00,94.39,94.56,94.38,94.46,23346.0,94.39,94.56,94.38,94.46,23346.0
2023-03-17 11:50:00,94.46,94.54,94.41,94.42,22810.0,94.46,94.54,94.41,94.42,22810.0
2023-03-17 11:55:00,94.42,94.51,94.33,94.41,15860.0,94.42,94.51,94.33,94.41,15860.0
2023-03-17 12:00:00,94.35,94.52,94.28,94.39,9632.0,94.35,94.52,94.28,94.39,9632.0
2023-03-17 12:05:00,94.35,94.53,94.28,94.53,34112.0,94.35,94.53,94.28,94.53,34112.0
2023-03-17 12:10:00,94.5,94.54,94.35,94.4,21316.0,94.5,94.54,94.35,94.4,21316.0
2023-03-17 12:15:00,94.39,94.42,94.32,94.41,28870.0,94.39,94.42,94.32,94.41,28870.0
2023-03-17 12:20:00,94.41,94.45,94.3,94.39,26520.0,94.41,94.45,94.3,94.39,26520.0
2023-03-17 12:25:00,94.39,94.58,94.39,94.53,13252.0,94.39,94.58,94.39,94.53,13252.0
2023-03-17 12:30:00,94.54,94.85,94.54,94.65,48312.0,94.54,94.85,94.54,94.65,48312.0
2023-03-17 12:35:00,94.69,94.69,94.52,94.55,14440.0,94.69,94.69,94.52,94.55,14440.0
2023-03-17 12:40:00,94.57,94.64,94.51,94.64,22736.0,94.57,94.64,94.51,94.64,22736.0
2023-03-17 12:45:00,94.6,94.62,94.47,94.47,22970.0,94.6,94.62,94.47,94.47,22970.0
2023-03-17 12:50:00,94.5,94.56,94.28,94.3,28868.0,94.5,94.56,94.28,94.3,28868.0
2023-03-17 12:55:00,94.32,94.53,94.3,94.49,18508.0,94.32,94.53,94.3,94.49,18508.0
2023-03-17 13:00:00,94.45,94.55,94.42,94.47,32644.0,94.45,94.55,94.42,94.47,32644.0
2023-03-17 13:05:00,94.5,94.56,94.44,94.44,20194.0,94.5,94.56,94.44,94.44,20194.0
2023-03-17 13:10:00,94.44,94.51,94.4,94.42,19728.0,94.44,94.51,94.4,94.42,19728.0
2023-03-17 13:15:00,94.42,94.48,94.31,94.38,21578.0,94.42,94.48,94.31,94.38,21578.0
2023-03-17 13:20:00,94.35,94.6,94.33,94.36,10908.0,94.35,94.6,94.33,94.36,10908.0
2023-03-17 13:25:00,94.33,94.51,94.29,94.38,25124.0,94.33,94.51,94.29,94.38,25124.0
2023-03-17 13:30:00,94.38,94.47,94.24,94.24,23470.0,94.38,94.47,94.24,94.24,23470.0
2023-03-17 13:35:00,94.21,94.27,94.13,94.27,25764.0,94.21,94.27,94.13,94.27,25764.0
2023-03-17 13:40:00,94.28,94.3,94.17,94.29,23302.0,94.28,94.3,94.17,94.29,23302.0
2023-03-17 13:45:00,94.3,94.36,94.26,94.3,16556.0,94.3,94.36,94.26,94.3,16556.0
2023-03-17 13:50:00,94.3,94.3,94.16,94.2,14074.0,94.3,94.3,94.16,94.2,14074.0
2023-03-17 13:55:00,94.22,94.39,94.17,94.39,30232.0,94.22,94.39,94.17,94.39,30232.0
2023-03-17 14:00:00,94.42,94.55,94.3,94.3,27818.0,94.42,94.55,94.3,94.3,27818.0
2023-03-17 14:05:00,94.28,94.33,94.17,94.21,34172.0,94.28,94.33,94.17,94.21,34172.0
2023-03-17 14:10:00,94.25,94.27,94.17,94.22,20328.0,94.25,94.27,94.17,94.22,20328.0
2023-03-17 14:15:00,94.22,94.33,94.17,94.2,31076.0,94.22,94.33,94.17,94.2,31076.0
2023-03-17 14:20:00,94.17,94.23,93.93,93.93,24426.0,94.17,94.23,93.93,93.93,24426.0
2023-03-17 14:25:00,93.94,93.98,93.81,93.95,22032.0,93.94,93.98,93.81,93.95,22032.0
2023-03-17 14:30:00,93.92,93.99,93.87,93.92,27098.0,93.92,93.99,93.87,93.92,27098.0
2023-03-17 14:35:00,93.92,93.96,93.79,93.89,38322.0,93.92,93.96,93.79,93.89,38322.0
2023-03-17 14:40:00,93.88,93.92,93.79,93.86,37446.0,93.88,93.92,93.79,93.86,37446.0
2023-03-17 14:45:00,93.83,93.97,93.82,93.97,22052.0,93.83,93.97,93.82,93.97,22052.0
2023-03-17 14:50:00,93.96,94.09,93.79,94.08,24796.0,93.96,94.09,93.79,94.08,24796.0
2023-03-17 14:55:00,94.09,94.16,94.02,94.03,21608.0,94.09,94.16,94.02,94.03,21608.0
2023-03-17 15:00:00,94.05,94.05,93.89,93.99,12370.0,94.05,94.05,93.89,93.99,12370.0
2023-03-17 15:05:00,94.0,94.2,94.0,94.2,33490.0,94.0,94.2,94.0,94.2,33490.0
2023-03-17 15:10:00,94.23,94.36,94.16,94.33,35740.0,94.23,94.36,94.16,94.33,35740.0
2023-03-17 15:15:00,94.33,94.45,94.17,94.43,54030.0,94.33,94.45,94.17,94.43,54030.0
2023-03-17 15:20:00,94.44,94.61,94.4,94.55,73956.0,94.44,94.61,94.4,94.55,73956.0
2023-03-17 15:25:00,94.55,94.6,94.41,94.58,55472.0,94.55,94.6,94.41,94.58,55472.0
2023-03-17 15:30:00,94.6,94.61,94.36,94.5,51428.0,94.6,94.61,94.36,94.5,51428.0
2023-03-17 15:35:00,94.5,94.5,94.35,94.42,66078.0,94.5,94.5,94.35,94.42,66078.0
2023-03-17 15:40:00,94.42,94.57,94.42,94.57,81220.0,94.42,94.57,94.42,94.57,81220.0
2023-03-17 15:45:00,94.57,94.57,94.21,94.28,85278.0,94.57,94.57,94.21,94.28,85278.0
2023-03-17 15:50:00,94.27,94.39,94.03,94.39,172106.0,94.27,94.39,94.03,94.39,172106.0
2023-03-17 15:55:00,94.4,94.64,94.39,94.57,245468.0,94.4,94.64,94.39,94.57,245468.0
2023-03-20 09:30:00,94.0,94.25,93.45,93.67,171692.0,94.0,94.25,93.45,93.67,171692.0
2023-03-20 09:35:00,93.71,94.19,93.63,94.03,40766.0,93.71,94.19,93.63,94.03,40766.0
2023-03-20 09:40:00,94.07,94.23,93.99,94.21,56022.0,94.07,94.23,93.99,94.21,56022.0
2023-03-20 09:45:00,94.19,94.23,93.73,94.1,38526.0,94.19,94.23,93.73,94.1,38526.0
2023-03-20 09:50:00,94.02,94.25,93.95,94.05,41778.0,94.02,94.25,93.95,94.05,41778.0
2023-03-20 09:55:00,94.07,94.11,93.92,93.99,31222.0,94.07,94.11,93.92,93.99,31222.0
2023-03-20 10:00:00,94.0,94.32,94.0,94.05,37256.0,94.0,94.32,94.0,94.05,37256.0
2023-03-20 10:05:00,94.08,94.11,93.54,93.64,38258.0,94.08,94.11,93.54,93.64,38258.0
2023-03-20 10:10:00,93.64,93.84,93.6,93.61,34804.0,93.64,93.84,93.6,93.61,34804.0
2023-03-20 10:15:00,93.61,93.69,93.44,93.44,44376.0,93.61,93.69,93.44,93.44,44376.0
2023-03-20 10:20:00,93.53,93.95,93.5,93.95,22870.0,93.53,93.95,93.5,93.95,22870.0
2023-03-20 10:25:00,93.89,93.92,93.75,93.87,20274.0,93.89,93.92,93.75,93.87,20274.0
2023-03-20 10:30:00,93.82,94.1,93.81,93.88,39716.0,93.82,94.1,93.81,93.88,39716.0
2023-03-20 10:35:00,93.88,93.92,93.69,93.72,41356.0,93.88,93.92,93.69,93.72,41356.0
2023-03-20 10:40:00,93.67,93.86,93.65,93.78,16982.0,93.67,93.86,93.65,93.78,16982.0
2023-03-20 10:45:00,93.83,94.13,93.82,94.13,16946.0,93.83,94.13,93.82,94.13,16946.0
2023-03-20 10:50:00,94.13,94.13,93.87,93.98,24888.0,94.13,94.13,93.87,93.98,24888.0
2023-03-20 10:55:00,93.95,94.19,93.95,94.15,25402.0,93.95,94.19,93.95,94.15,25402.0
2023-03-20 11:00:00,94.18,94.33,94.11,94.33,33780.0,94.18,94.33,94.11,94.33,33780.0
2023-03-20 11:05:00,94.28,94.32,94.22,94.22,24312.0,94.28,94.32,94.22,94.22,24312.0
2023-03-20 11:10:00,94.24,94.3,94.13,94.25,48718.0,94.24,94.3,94.13,94.25,48718.0
2023-03-20 11:15:00,94.23,94.3,94.14,94.25,28482.0,94.23,94.3,94.14,94.25,28482.0
2023-03-20 11:20:00,94.25,94.33,94.22,94.25,53436.0,94.25,94.33,94.22,94.25,53436.0
2023-03-20 11:25:00,94.26,94.42,94.25,94.4,27918.0,94.26,94.42,94.25,94.4,27918.0
2023-03-20 11:30:00,94.42,94.44,94.28,94.33,32828.0,94.42,94.44,94.28,94.33,32828.0
2023-03-20 11:35:00,94.35,94.39,94.29,94.34,16420.0,94.35,94.39,94.29,94.34,16420.0
2023-03-20 11:40:00,94.32,94.33,94.16,94.2,15620.0,94.32,94.33,94.16,94.2,15620.0
2023-03-20 11:45:00,94.17,94.18,94.08,94.14,14922.0,94.17,94.18,94.08,94.14,14922.0
2023-03-20 11:50:00,94.14,94.22,94.06,94.06,21670.0,94.14,94.22,94.06,94.06,21670.0
2023-03-20 11:55:00,94.08,94.13,93.97,94.01,15216.0,94.08,94.13,93.97,94.01,15216.0
2023-03-20 12:00:00,93.96,93.99,93.86,93.99,38692.0,93.96,93.99,93.86,93.99,38692.0
2023-03-20 12:05:00,93.99,93.99,93.78,93.78,10568.0,93.99,93.99,93.78,93.78,10568.0
2023-03-20 12:10:00,93.76,93.77,93.53,93.63,23682.0,93.76,93.77,93.53,93.63,23682.0
2023-03-20 12:15:00,93.63,93.83,93.63,93.67,69578.0,93.63,93.83,93.63,93.67,69578.0
2023-03-20 12:20:00,93.75,93.89,93.73,93.84,24128.0,93.75,93.89,93.73,93.84,24128.0
2023-03-20 12:25:00,93.83,93.97,93.74,93.92,27824.0,93.83,93.97,93.74,93.92,27824.0
2023-03-20 12:30:00,93.89,94.02,93.85,94.02,15812.0,93.89,94.02,93.85,94.02,15812.0
2023-03-20 12:35:00,94.0,94.08,93.94,93.97,22350.0,94.0,94.08,93.94,93.97,22350.0
2023-03-20 12:40:00,93.97,94.01,93.95,93.97,15028.0,93.97,94.01,93.95,93.97,15028.0
2023-03-20 12:45:00,93.97,94.09,93.92,94.07,20274.0,93.97,94.09,93.92,94.07,20274.0
2023-03-20 12:50:00,94.14,94.24,94.13,94.24,15668.0,94.14,94.24,94.13,94.24,15668.0
2023-03-20 12:55:00,94.21,94.25,94.12,94.14,22088.0,94.21,94.25,94.12,94.14,22088.0
2023-03-20 13:00:00,94.18,94.25,94.14,94.17,16486.0,94.18,94.25,94.14,94.17,16486.0
2023-03-20 13:05:00,94.19,94.34,94.19,94.23,10240.0,94.19,94.34,94.19,94.23,10240.0
2023-03-20 13:10:00,94.25,94.32,94.25,94.32,9840.0,94.25,94.32,94.25,94.32,9840.0
2023-03-20 13:15:00,94.32,94.35,94.24,94.26,14278.0,94.32,94.35,94.24,94.26,14278.0
2023-03-20 13:20:00,94.27,94.29,94.23,94.27,24494.0,94.27,94.29,94.23,94.27,24494.0
2023-03-20 13:25:00,94.25,94.29,94.18,94.26,14880.0,94.25,94.29,94.18,94.26,14880.0
2023-03-20 13:30:00,94.28,94.36,94.27,94.33,10280.0,94.28,94.36,94.27,94.33,10280.0
2023-03-20 13:35:00,94.34,94.38,94.24,94.34,22158.0,94.34,94.38,94.24,94.34,22158.0
2023-03-20 13:40:00,94.34,94.49,94.34,94.46,17646.0,94.34,94.49,94.34,94.46,17646.0
2023-03-20 13:45:00,94.47,94.47,94.34,94.41,25044.0,94.47,94.47,94.34,94.41,25044.0
2023-03-20 13:50:00,94.41,94.43,94.35,94.36,20156.0,94.41,94.43,94.35,94.36,20156.0
2023-03-20 13:55:00,94.36,94.4,94.3,94.38,19788.0,94.36,94.4,94.3,94.38,19788.0
2023-03-20 14:00:00,94.39,94.42,94.29,94.3,14370.0,94.39,94.42,94.29,94.3,14370.0
2023-03-20 14:05:00,94.3,94.32,94.25,94.28,13510.0,94.3,94.32,94.25,94.28,13510.0
2023-03-20 14:10:00,94.24,94.33,94.24,94.33,17712.0,94.24,94.33,94.24,94.33,17712.0
2023-03-20 14:15:00,94.32,94.45,94.31,94.44,10892.0,94.32,94.45,94.31,94.44,10892.0
2023-03-20 14:20:00,94.44,94.53,94.41,94.51,25740.0,94.44,94.53,94.41,94.51,25740.0
2023-03-20 14:25:00,94.48,94.58,94.48,94.51,28778.0,94.48,94.58,94.48,94.51,28778.0
2023-03-20 14:30:00,94.52,94.64,94.48,94.61,42344.0,94.52,94.64,94.48,94.61,42344.0
2023-03-20 14:35:00,94.6,94.61,94.48,94.52,23720.0,94.6,94.61,94.48,94.52,23720.0
2023-03-20 14:40:00,94.5,94.61,94.43,94.61,26794.0,94.5,94.61,94.43,94.61,26794.0
2023-03-20 14:45:00,94.61,94.7,94.6,94.66,14732.0,94.61,94.7,94.6,94.66,14732.0
2023-03-20 14:50:00,94.66,94.81,94.66,94.73,14724.0,94.66,94.81,94.66,94.73,14724.0
2023-03-20 14:55:00,94.71,94.74,94.59,94.62,13178.0,94.71,94.74,94.59,94.62,13178.0
2023-03-20 15:00:00,94.61,94.73,94.56,94.7,13406.0,94.61,94.73,94.56,94.7,13406.0
2023-03-20 15:05:00,94.7,94.72,94.6,94.64,12340.0,94.7,94.72,94.6,94.64,12340.0
2023-03-20 15:10:00,94.62,94.62,94.53,94.54,14976.0,94.62,94.62,94.53,94.54,14976.0
2023-03-20 15:15:00,94.53,94.64,94.46,94.62,47500.0,94.53,94.64,94.46,94.62,47500.0
2023-03-20 15:20:00,94.61,94.63,94.45,94.53,17492.0,94.61,94.63,94.45,94.53,17492.0
2023-03-20 15:25:00,94.55,94.61,94.47,94.47,37674.0,94.55,94.61,94.47,94.47,37674.0
2023-03-20 15:30:00,94.47,94.7,94.43,94.68,29148.0,94.47,94.7,94.43,94.68,29148.0
2023-03-20 15:35:00,94.71,94.74,94.63,94.72,31170.0,94.71,94.74,94.63,94.72,31170.0
2023-03-20 15:40:00,94.72,94.83,94.69,94.77,55946.0,94.72,94.83,94.69,94.77,55946.0
2023-03-20 15:45:00,94.75,95.0,94.72,94.95,144274.0,94.75,95.0,94.72,94.95,144274.0
2023-03-20 15:50:00,95.0,95.1,94.92,94.92,180258.0,95.0,95.1,94.92,94.92,180258.0
2023-03-20 15:55:00,94.89,94.91,94.68,94.76,252688.0,94.89,94.91,94.68,94.76,252688.0
2023-03-21 09:30:00,95.45,96.08,95.45,95.88,228680.0,95.45,96.08,95.45,95.88,228680.0
2023-03-21 09:35:00,95.95,96.22,95.89,96.2,63190.0,95.95,96.22,95.89,96.2,63190.0
2023-03-21 09:40:00,96.2,96.45,96.12,96.23,91612.0,96.2,96.45,96.12,96.23,91612.0
2023-03-21 09:45:00,96.24,96.32,96.0,96.24,88806.0,96.24,96.32,96.0,96.24,88806.0
2023-03-21 09:50:00,96.29,96.63,96.29,96.54,134094.0,96.29,96.63,96.29,96.54,134094.0
2023-03-21 09:55:00,96.56,96.69,96.31,96.42,73862.0,96.56,96.69,96.31,96.42,73862.0
2023-03-21 10:00:00,96.43,96.48,96.23,96.27,67264.0,96.43,96.48,96.23,96.27,67264.0
2023-03-21 10:05:00,96.27,96.27,95.8,96.02,120212.0,96.27,96.27,95.8,96.02,120212.0
2023-03-21 10:10:00,96.06,96.08,95.81,95.91,34276.0,96.06,96.08,95.81,95.91,34276.0
2023-03-21 10:15:00,95.86,95.96,95.74,95.91,35232.0,95.86,95.96,95.74,95.91,35232.0
2023-03-21 10:20:00,95.92,95.92,95.58,95.61,45456.0,95.92,95.92,95.58,95.61,45456.0
2023-03-21 10:25:00,95.62,95.69,95.51,95.53,35228.0,95.62,95.69,95.51,95.53,35228.0
2023-03-21 10:30:00,95.55,95.56,95.37,95.4,52848.0,95.55,95.56,95.37,95.4,52848.0
2023-03-21 10:35:00,95.44,95.52,95.37,95.42,24214.0,95.44,95.52,95.37,95.42,24214.0
2023-03-21 10:40:00,95.45,95.45,95.33,95.44,23794.0,95.45,95.45,95.33,95.44,23794.0
2023-03-21 10:45:00,95.44,95.6,95.42,95.52,31610.0,95.44,95.6,95.42,95.52,31610.0
2023-03-21 10:50:00,95.5,95.51,95.26,95.27,46048.0,95.5,95.51,95.26,95.27,46048.0
2023-03-21 10:55:00,95.29,95.47,95.25,95.47,26338.0,95.29,95.47,95.25,95.47,26338.0
2023-03-21 11:00:00,95.48,95.68,95.46,95.54,32098.0,95.48,95.68,95.46,95.54,32098.0
2023-03-21 11:05:00,95.52,95.78,95.49,95.74,71182.0,95.52,95.78,95.49,95.74,71182.0
2023-03-21 11:10:00,95.73,95.94,95.73,95.82,48280.0,95.73,95.94,95.73,95.82,48280.0
2023-03-21 11:15:00,95.81,95.89,95.77,95.77,26298.0,95.81,95.89,95.77,95.77,26298.0
2023-03-21 11:20:00,95.81,95.83,95.74,95.82,34126.0,95.81,95.83,95.74,95.82,34126.0
2023-03-21 11:25:00,95.82,95.95,95.76,95.87,48142.0,95.82,95.95,95.76,95.87,48142.0
2023-03-21 11:30:00,95.88,95.95,95.66,95.67,126268.0,95.88,95.95,95.66,95.67,126268.0
2023-03-21 11:35:00,95.69,95.77,95.46,95.5,77708.0,95.69,95.77,95.46,95.5,77708.0
2023-03-21 11:40:00,95.49,95.7,95.41,95.53,57434.0,95.49,95.7,95.41,95.53,57434.0
2023-03-21 11:45:00,95.5,95.65,95.48,95.65,37338.0,95.5,95.65,95.48,95.65,37338.0
2023-03-21 11:50:00,95.64,95.94,95.64,95.94,42022.0,95.64,95.94,95.64,95.94,42022.0
2023-03-21 11:55:00,95.96,96.24,95.93,96.23,135630.0,95.96,96.24,95.93,96.23,135630.0
2023-03-21 12:00:00,96.21,96.21,95.94,96.05,35446.0,96.21,96.21,95.94,96.05,35446.0
2023-03-21 12:05:00,96.08,96.18,95.92,96.06,118134.0,96.08,96.18,95.92,96.06,118134.0
2023-03-21 12:10:00,96.06,96.17,96.03,96.03,27552.0,96.06,96.17,96.03,96.03,27552.0
2023-03-21 12:15:00,96.03,96.05,95.95,95.98,19272.0,96.03,96.05,95.95,95.98,19272.0
2023-03-21 12:20:00,96.0,96.13,96.0,96.08,28104.0,96.0,96.13,96.0,96.08,28104.0
2023-03-21 12:25:00,96.1,96.14,95.96,95.99,31296.0,96.1,96.14,95.96,95.99,31296.0
2023-03-21 12:30:00,95.97,96.2,95.97,96.1,28430.0,95.97,96.2,95.97,96.1,28430.0
2023-03-21 12:35:00,96.1,96.15,96.04,96.11,24666.0,96.1,96.15,96.04,96.11,24666.0
2023-03-21 12:40:00,96.08,96.11,95.87,95.91,33254.0,96.08,96.11,95.87,95.91,33254.0
2023-03-21 12:45:00,95.95,96.01,95.91,95.99,20454.0,95.95,96.01,95.91,95.99,20454.0
2023-03-21 12:50:00,95.99,96.21,95.94,96.1,29090.0,95.99,96.21,95.94,96.1,29090.0
2023-03-21 12:55:00,96.09,96.35,96.04,96.25,49244.0,96.09,96.35,96.04,96.25,49244.0
2023-03-21 13:00:00,96.28,96.33,96.25,96.33,17216.0,96.28,96.33,96.25,96.33,17216.0
2023-03-21 13:05:00,96.33,96.42,96.22,96.23,30426.0,96.33,96.42,96.22,96.23,30426.0
2023-03-21 13:10:00,96.25,96.46,96.24,96.28,121266.0,96.25,96.46,96.24,96.28,121266.0
2023-03-21 13:15:00,96.3,96.37,96.26,96.32,35142.0,96.3,96.37,96.26,96.32,35142.0
2023-03-21 13:20:00,96.32,96.5,96.3,96.44,132676.0,96.32,96.5,96.3,96.44,132676.0
2023-03-21 13:25:00,96.46,96.64,96.4,96.61,121136.0,96.46,96.64,96.4,96.61,121136.0
2023-03-21 13:30:00,96.65,96.8,96.64,96.78,55244.0,96.65,96.8,96.64,96.78,55244.0
2023-03-21 13:35:00,96.79,96.8,96.69,96.74,34304.0,96.79,96.8,96.69,96.74,34304.0
2023-03-21 13:40:00,96.77,96.79,96.64,96.72,33910.0,96.77,96.79,96.64,96.72,33910.0
2023-03-21 13:45:00,96.72,96.78,96.64,96.69,27044.0,96.72,96.78,96.64,96.69,27044.0
2023-03-21 13:50:00,96.66,96.67,96.41,96.49,35498.0,96.66,96.67,96.41,96.49,35498.0
2023-03-21 13:55:00,96.49,96.55,96.35,96.39,30704.0,96.49,96.55,96.35,96.39,30704.0
2023-03-21 14:00:00,96.39,96.55,96.39,96.54,22528.0,96.39,96.55,96.39,96.54,22528.0
2023-03-21 14:05:00,96.54,96.72,96.4,96.46,100646.0,96.54,96.72,96.4,96.46,100646.0
2023-03-21 14:10:00,96.45,96.61,96.42,96.6,19120.0,96.45,96.61,96.42,96.6,19120.0
2023-03-21 14:15:00,96.61,96.7,96.59,96.7,34412.0,96.61,96.7,96.59,96.7,34412.0
2023-03-21 14:20:00,96.7,96.73,96.57,96.64,49242.0,96.7,96.73,96.57,96.64,49242.0
2023-03-21 14:25:00,96.65,96.8,96.61,96.79,76286.0,96.65,96.8,96.61,96.79,76286.0
2023-03-21 14:30:00,96.81,96.92,96.69,96.89,78596.0,96.81,96.92,96.69,96.89,78596.0
2023-03-21 14:35:00,96.89,97.04,96.88,96.99,98210.0,96.89,97.04,96.88,96.99,98210.0
2023-03-21 14:40:00,96.99,97.08,96.95,97.06,64998.0,96.99,97.08,96.95,97.06,64998.0
2023-03-21 14:45:00,97.1,97.14,97.03,97.12,45902.0,97.1,97.14,97.03,97.12,45902.0
2023-03-21 14:50:00,97.13,97.23,97.06,97.08,165332.0,97.13,97.23,97.06,97.08,165332.0
2023-03-21 14:55:00,97.09,97.28,97.08,97.22,195752.0,97.09,97.28,97.08,97.22,195752.0
2023-03-21 15:00:00,97.22,97.26,97.2,97.25,46056.0,97.22,97.26,97.2,97.25,46056.0
2023-03-21 15:05:00,97.26,97.28,97.17,97.26,53350.0,97.26,97.28,97.17,97.26,53350.0
2023-03-21 15:10:00,97.28,97.4,97.24,97.33,56590.0,97.28,97.4,97.24,97.33,56590.0
2023-03-21 15:15:00,97.33,97.39,97.3,97.33,56140.0,97.33,97.39,97.3,97.33,56140.0
2023-03-21 15:20:00,97.33,97.33,97.17,97.17,69440.0,97.33,97.33,97.17,97.17,69440.0
2023-03-21 15:25:00,97.17,97.22,97.11,97.18,53656.0,97.17,97.22,97.11,97.18,53656.0
2023-03-21 15:30:00,97.17,97.21,97.1,97.14,62492.0,97.17,97.21,97.1,97.14,62492.0
2023-03-21 15:35:00,97.14,97.32,97.14,97.31,78896.0,97.14,97.32,97.14,97.31,78896.0
2023-03-21 15:40:00,97.31,97.42,97.29,97.41,118444.0,97.31,97.42,97.29,97.41,118444.0
2023-03-21 15:45:00,97.41,97.46,97.3,97.41,138770.0,97.41,97.46,97.3,97.41,138770.0
2023-03-21 15:50:00,97.4,97.44,97.27,97.3,177092.0,97.4,97.44,97.27,97.3,177092.0
2023-03-21 15:55:00,97.3,97.39,97.14,97.25,342730.0,97.3,97.39,97.14,97.25,342730.0
2023-03-22 09:30:00,97.13,97.33,96.64,96.77,141668.0,97.13,97.33,96.64,96.77,141668.0
2023-03-22 09:35:00,96.77,96.91,96.58,96.64,60652.0,96.77,96.91,96.58,96.64,60652.0
2023-03-22 09:40:00,96.64,96.64,95.9,96.31,130208.0,96.64,96.64,95.9,96.31,130208.0
2023-03-22 09:45:00,96.28,96.38,96.16,96.18,38590.0,96.28,96.38,96.16,96.18,38590.0
2023-03-22 09:50:00,96.25,96.25,95.94,95.98,34486.0,96.25,96.25,95.94,95.98,34486.0
2023-03-22 09:55:00,95.94,96.16,95.94,96.16,37402.0,95.94,96.16,95.94,96.16,37402.0
2023-03-22 10:00:00,96.14,96.26,95.95,96.21,54356.0,96.14,96.26,95.95,96.21,54356.0
2023-03-22 10:05:00,96.23,96.55,96.2,96.53,68044.0,96.23,96.55,96.2,96.53,68044.0
2023-03-22 10:10:00,96.54,96.7,96.48,96.66,65826.0,96.54,96.7,96.48,96.66,65826.0
2023-03-22 10:15:00,96.69,97.0,96.65,96.94,72990.0,96.69,97.0,96.65,96.94,72990.0
2023-03-22 10:20:00,96.94,97.08,96.89,96.95,62856.0,96.94,97.08,96.89,96.95,62856.0
2023-03-22 10:25:00,96.98,97.02,96.81,96.94,37626.0,96.98,97.02,96.81,96.94,37626.0
2023-03-22 10:30:00,96.94,96.96,96.72,96.75,35096.0,96.94,96.96,96.72,96.75,35096.0
2023-03-22 10:35:00,96.79,96.79,96.64,96.73,30236.0,96.79,96.79,96.64,96.73,30236.0
2023-03-22 10:40:00,96.74,96.99,96.74,96.81,19276.0,96.74,96.99,96.74,96.81,19276.0
2023-03-22 10:45:00,96.77,96.86,96.76,96.79,22782.0,96.77,96.86,96.76,96.79,22782.0
2023-03-22 10:50:00,96.78,96.86,96.74,96.79,39466.0,96.78,96.86,96.74,96.79,39466.0
2023-03-22 10:55:00,96.79,96.88,96.72,96.85,28122.0,96.79,96.88,96.72,96.85,28122.0
2023-03-22 11:00:00,96.85,96.85,96.75,96.76,17992.0,96.85,96.85,96.75,96.76,17992.0
2023-03-22 11:05:00,96.73,96.77,96.64,96.64,24050.0,96.73,96.77,96.64,96.64,24050.0
2023-03-22 11:10:00,96.66,96.7,96.54,96.66,24966.0,96.66,96.7,96.54,96.66,24966.0
2023-03-22 11:15:00,96.65,96.77,96.64,96.7,18618.0,96.65,96.77,96.64,96.7,18618.0
2023-03-22 11:20:00,96.68,96.92,96.68,96.92,26902.0,96.68,96.92,96.68,96.92,26902.0
2023-03-22 11:25:00,96.89,96.98,96.85,96.87,40008.0,96.89,96.98,96.85,96.87,40008.0
2023-03-22 11:30:00,96.89,97.25,96.87,97.17,86896.0,96.89,97.25,96.87,97.17,86896.0
2023-03-22 11:35:00,97.15,97.23,97.07,97.12,32398.0,97.15,97.23,97.07,97.12,32398.0
2023-03-22 11:40:00,97.11,97.13,96.96,96.97,21732.0,97.11,97.13,96.96,96.97,21732.0
2023-03-22 11:45:00,96.95,97.01,96.89,96.96,41592.0,96.95,97.01,96.89,96.96,41592.0
2023-03-22 11:50:00,96.96,97.11,96.95,97.05,37336.0,96.96,97.11,96.95,97.05,37336.0
2023-03-22 11:55:00,97.01,97.04,96.92,96.97,27270.0,97.01,97.04,96.92,96.97,27270.0
2023-03-22 12:00:00,96.95,97.02,96.92,97.0,24458.0,96.95,97.02,96.92,97.0,24458.0
2023-03-22 12:05:00,97.0,97.05,96.91,96.94,34720.0,97.0,97.05,96.91,96.94,34720.0
2023-03-22 12:10:00,96.92,97.06,96.88,97.06,25766.0,96.92,97.06,96.88,97.06,25766.0
2023-03-22 12:15:00,97.08,97.08,96.95,96.96,22628.0,97.08,97.08,96.95,96.96,22628.0
2023-03-22 12:20:00,96.95,96.97,96.78,96.79,19636.0,96.95,96.97,96.78,96.79,19636.0
2023-03-22 12:25:00,96.79,96.8,96.63,96.7,24638.0,96.79,96.8,96.63,96.7,24638.0
2023-03-22 12:30:00,96.67,96.77,96.67,96.74,11900.0,96.67,96.77,96.67,96.74,11900.0
2023-03-22 12:35:00,96.76,96.78,96.69,96.73,29050.0,96.76,96.78,96.69,96.73,29050.0
2023-03-22 12:40:00,96.74,96.85,96.73,96.79,14806.0,96.74,96.85,96.73,96.79,14806.0
2023-03-22 12:45:00,96.79,96.86,96.72,96.74,22942.0,96.79,96.86,96.72,96.74,22942.0
2023-03-22 12:50:00,96.74,96.81,96.7,96.75,19712.0,96.74,96.81,96.7,96.75,19712.0
2023-03-22 12:55:00,96.75,96.86,96.74,96.86,15200.0,96.75,96.86,96.74,96.86,15200.0
2023-03-22 13:00:00,96.83,96.84,96.76,96.79,31626.0,96.83,96.84,96.76,96.79,31626.0
2023-03-22 13:05:00,96.78,96.82,96.7,96.79,23648.0,96.78,96.82,96.7,96.79,23648.0
2023-03-22 13:10:00,96.78,96.84,96.77,96.83,9552.0,96.78,96.84,96.77,96.83,9552.0
2023-03-22 13:15:00,96.83,96.86,96.76,96.76,13900.0,96.83,96.86,96.76,96.76,13900.0
2023-03-22 13:20:00,96.75,96.78,96.69,96.76,25332.0,96.75,96.78,96.69,96.76,25332.0
2023-03-22 13:25:00,96.76,96.91,96.73,96.84,9256.0,96.76,96.91,96.73,96.84,9256.0
2023-03-22 13:30:00,96.85,96.86,96.82,96.83,10688.0,96.85,96.86,96.82,96.83,10688.0
2023-03-22 13:35:00,96.83,96.83,96.79,96.83,19664.0,96.83,96.83,96.79,96.83,19664.0
2023-03-22 13:40:00,96.82,96.86,96.74,96.76,22402.0,96.82,96.86,96.74,96.76,22402.0
2023-03-22 13:45:00,96.76,96.8,96.75,96.76,23844.0,96.76,96.8,96.75,96.76,23844.0
2023-03-22 13:50:00,96.76,96.82,96.76,96.82,13700.0,96.76,96.82,96.76,96.82,13700.0
2023-03-22 13:55:00,96.83,96.94,96.79,96.94,22218.0,96.83,96.94,96.79,96.94,22218.0
2023-03-22 14:00:00,96.96,97.32,96.88,97.29,92158.0,96.96,97.32,96.88,97.29,92158.0
2023-03-22 14:05:00,97.29,97.64,97.29,97.3,150182.0,97.29,97.64,97.29,97.3,150182.0
2023-03-22 14:10:00,97.33,97.4,97.02,97.14,67624.0,97.33,97.4,97.02,97.14,67624.0
2023-03-22 14:15:00,97.13,97.45,97.1,97.41,100552.0,97.13,97.45,97.1,97.41,100552.0
2023-03-22 14:20:00,97.41,97.41,97.21,97.3,81244.0,97.41,97.41,97.21,97.3,81244.0
2023-03-22 14:25:00,97.3,97.48,97.27,97.42,23502.0,97.3,97.48,97.27,97.42,23502.0
2023-03-22 14:30:00,97.44,97.59,97.27,97.33,72722.0,97.44,97.59,97.27,97.33,72722.0
2023-03-22 14:35:00,97.33,97.33,96.74,97.13,180448.0,97.33,97.33,96.74,97.13,180448.0
2023-03-22 14:40:00,97.13,97.72,97.13,97.67,90750.0,97.13,97.72,97.13,97.67,90750.0
2023-03-22 14:45:00,97.67,97.91,97.64,97.67,91762.0,97.67,97.91,97.64,97.67,91762.0
2023-03-22 14:50:00,97.67,97.78,97.2,97.26,53500.0,97.67,97.78,97.2,97.26,53500.0
2023-03-22 14:55:00,97.29,97.46,96.88,96.92,89510.0,97.29,97.46,96.88,96.92,89510.0
2023-03-22 15:00:00,96.86,97.06,96.35,96.36,112152.0,96.86,97.06,96.35,96.36,112152.0
2023-03-22 15:05:00,96.3,96.49,96.02,96.19,51244.0,96.3,96.49,96.02,96.19,51244.0
2023-03-22 15:10:00,96.26,96.39,96.08,96.29,51324.0,96.26,96.39,96.08,96.29,51324.0
2023-03-22 15:15:00,96.32,96.74,96.31,96.61,102042.0,96.32,96.74,96.31,96.61,102042.0
2023-03-22 15:20:00,96.57,97.05,96.55,96.7,52066.0,96.57,97.05,96.55,96.7,52066.0
2023-03-22 15:25:00,96.74,96.89,96.58,96.88,68418.0,96.74,96.89,96.58,96.88,68418.0
2023-03-22 15:30:00,96.88,96.9,96.36,96.43,60186.0,96.88,96.9,96.36,96.43,60186.0
2023-03-22 15:35:00,96.44,96.48,96.14,96.27,56006.0,96.44,96.48,96.14,96.27,56006.0
2023-03-22 15:40:00,96.29,96.41,96.16,96.16,92264.0,96.29,96.41,96.16,96.16,92264.0
2023-03-22 15:45:00,96.14,96.23,95.92,96.15,202502.0,96.14,96.23,95.92,96.15,202502.0
2023-03-22 15:50:00,96.11,96.11,95.67,95.77,236450.0,96.11,96.11,95.67,95.77,236450.0
2023-03-22 15:55:00,95.77,95.79,95.38,95.41,299632.0,95.77,95.79,95.38,95.41,299632.0
2023-03-23 09:30:00,96.75,97.1,96.67,96.81,137190.0,96.75,97.1,96.67,96.81,137190.0
2023-03-23 09:35:00,96.76,96.77,96.5,96.5,61414.0,96.76,96.77,96.5,96.5,61414.0
2023-03-23 09:40:00,96.51,96.58,96.33,96.38,20670.0,96.51,96.58,96.33,96.38,20670.0
2023-03-23 09:45:00,96.56,96.79,96.48,96.79,19760.0,96.56,96.79,96.48,96.79,19760.0
2023-03-23 09:50:00,96.8,97.11,96.68,97.08,28016.0,96.8,97.11,96.68,97.08,28016.0
2023-03-23 09:55:00,97.08,97.27,97.02,97.08,52174.0,97.08,97.27,97.02,97.08,52174.0
2023-03-23 10:00:00,97.09,97.49,97.08,97.2,63462.0,97.09,97.49,97.08,97.2,63462.0
2023-03-23 10:05:00,97.2,97.42,97.1,97.33,35950.0,97.2,97.42,97.1,97.33,35950.0
2023-03-23 10:10:00,97.33,97.52,97.33,97.33,72874.0,97.33,97.52,97.33,97.33,72874.0
2023-03-23 10:15:00,97.37,97.48,97.28,97.36,84786.0,97.37,97.48,97.28,97.36,84786.0
2023-03-23 10:20:00,97.36,97.39,97.25,97.33,63700.0,97.36,97.39,97.25,97.33,63700.0
2023-03-23 10:25:00,97.32,97.57,97.3,97.39,205380.0,97.32,97.57,97.3,97.39,205380.0
2023-03-23 10:30:00,97.38,97.53,97.34,97.5,26658.0,97.38,97.53,97.34,97.5,26658.0
2023-03-23 10:35:00,97.53,97.63,97.42,97.6,60216.0,97.53,97.63,97.42,97.6,60216.0
2023-03-23 10:40:00,97.6,97.75,97.54,97.63,80514.0,97.6,97.75,97.54,97.63,80514.0
2023-03-23 10:45:00,97.63,97.97,97.63,97.92,81304.0,97.63,97.97,97.63,97.92,81304.0
2023-03-23 10:50:00,97.94,98.05,97.85,98.02,54998.0,97.94,98.05,97.85,98.02,54998.0
2023-03-23 10:55:00,98.04,98.05,97.85,97.89,80962.0,98.04,98.05,97.85,97.89,80962.0
2023-03-23 11:00:00,97.92,98.06,97.86,97.99,43228.0,97.92,98.06,97.86,97.99,43228.0
2023-03-23 11:05:00,98.0,98.04,97.86,97.89,48398.0,98.0,98.04,97.86,97.89,48398.0
2023-03-23 11:10:00,97.91,97.96,97.83,97.83,47960.0,97.91,97.96,97.83,97.83,47960.0
2023-03-23 11:15:00,97.83,97.89,97.6,97.6,39388.0,97.83,97.89,97.6,97.6,39388.0
2023-03-23 11:20:00,97.61,97.75,97.61,97.75,33516.0,97.61,97.75,97.61,97.75,33516.0
2023-03-23 11:25:00,97.7,97.7,97.36,97.39,27332.0,97.7,97.7,97.36,97.39,27332.0
2023-03-23 11:30:00,97.42,97.59,97.42,97.49,23612.0,97.42,97.59,97.42,97.49,23612.0
2023-03-23 11:35:00,97.47,97.52,97.37,97.37,17674.0,97.47,97.52,97.37,97.37,17674.0
2023-03-23 11:40:00,97.39,97.39,97.17,97.17,35532.0,97.39,97.39,97.17,97.17,35532.0
2023-03-23 11:45:00,97.2,97.38,97.16,97.35,26370.0,97.2,97.38,97.16,97.35,26370.0
2023-03-23 11:50:00,97.35,97.39,97.28,97.3,19798.0,97.35,97.39,97.28,97.3,19798.0
2023-03-23 11:55:00,97.3,97.35,97.21,97.31,19802.0,97.3,97.35,97.21,97.31,19802.0
2023-03-23 12:00:00,97.31,97.44,97.23,97.43,25038.0,97.31,97.44,97.23,97.43,25038.0
2023-03-23 12:05:00,97.42,97.49,97.36,97.44,41094.0,97.42,97.49,97.36,97.44,41094.0
2023-03-23 12:10:00,97.46,97.46,97.08,97.22,58836.0,97.46,97.46,97.08,97.22,58836.0
2023-03-23 12:15:00,97.21,97.33,97.19,97.29,19566.0,97.21,97.33,97.19,97.29,19566.0
2023-03-23 12:20:00,97.26,97.39,97.21,97.39,24430.0,97.26,97.39,97.21,97.39,24430.0
2023-03-23 12:25:00,97.41,97.46,97.33,97.34,25848.0,97.41,97.46,97.33,97.34,25848.0
2023-03-23 12:30:00,97.35,97.56,97.31,97.56,100026.0,97.35,97.56,97.31,97.56,100026.0
2023-03-23 12:35:00,97.56,97.6,97.38,97.57,23428.0,97.56,97.6,97.38,97.57,23428.0
2023-03-23 12:40:00,97.57,97.58,97.39,97.48,25768.0,97.57,97.58,97.39,97.48,25768.0
2023-03-23 12:45:00,97.47,97.48,97.26,97.36,16360.0,97.47,97.48,97.26,97.36,16360.0
2023-03-23 12:50:00,97.4,97.43,97.31,97.39,25338.0,97.4,97.43,97.31,97.39,25338.0
2023-03-23 12:55:00,97.38,97.41,97.33,97.36,36008.0,97.38,97.41,97.33,97.36,36008.0
2023-03-23 13:00:00,97.39,97.49,97.34,97.47,35064.0,97.39,97.49,97.34,97.47,35064.0
2023-03-23 13:05:00,97.5,97.53,97.34,97.38,24548.0,97.5,97.53,97.34,97.38,24548.0
2023-03-23 13:10:00,97.38,97.39,97.09,97.14,38746.0,97.38,97.39,97.09,97.14,38746.0
2023-03-23 13:15:00,97.14,97.14,97.0,97.08,23004.0,97.14,97.14,97.0,97.08,23004.0
2023-03-23 13:20:00,97.08,97.25,97.07,97.15,16038.0,97.08,97.25,97.07,97.15,16038.0
2023-03-23 13:25:00,97.14,97.29,97.08,97.25,87354.0,97.14,97.29,97.08,97.25,87354.0
2023-03-23 13:30:00,97.22,97.33,97.16,97.25,30910.0,97.22,97.33,97.16,97.25,30910.0
2023-03-23 13:35:00,97.24,97.3,97.14,97.2,30170.0,97.24,97.3,97.14,97.2,30170.0
2023-03-23 13:40:00,97.2,97.34,97.16,97.32,34438.0,97.2,97.34,97.16,97.32,34438.0
2023-03-23 13:45:00,97.32,97.36,97.11,97.23,31324.0,97.32,97.36,97.11,97.23,31324.0
2023-03-23 13:50:00,97.26,97.41,97.17,97.37,101596.0,97.26,97.41,97.17,97.37,101596.0
2023-03-23 13:55:00,97.35,97.42,97.25,97.29,66288.0,97.35,97.42,97.25,97.29,66288.0
2023-03-23 14:00:00,97.32,97.48,97.22,97.24,38020.0,97.32,97.48,97.22,97.24,38020.0
2023-03-23 14:05:00,97.29,97.3,97.08,97.08,16286.0,97.29,97.3,97.08,97.08,16286.0
2023-03-23 14:10:00,97.14,97.28,97.08,97.24,33344.0,97.14,97.28,97.08,97.24,33344.0
2023-03-23 14:15:00,97.24,97.36,97.16,97.32,31720.0,97.24,97.36,97.16,97.32,31720.0
2023-03-23 14:20:00,97.32,97.34,97.25,97.28,48652.0,97.32,97.34,97.25,97.28,48652.0
2023-03-23 14:25:00,97.28,97.3,96.98,96.98,69978.0,97.28,97.3,96.98,96.98,69978.0
2023-03-23 14:30:00,97.0,97.11,96.82,96.85,64688.0,97.0,97.11,96.82,96.85,64688.0
2023-03-23 14:35:00,96.82,96.86,96.53,96.56,36152.0,96.82,96.86,96.53,96.56,36152.0
2023-03-23 14:40:00,96.57,96.59,96.47,96.53,135244.0,96.57,96.59,96.47,96.53,135244.0
2023-03-23 14:45:00,96.52,96.72,96.36,96.6,44314.0,96.52,96.72,96.36,96.6,44314.0
2023-03-23 14:50:00,96.59,96.69,96.51,96.58,25032.0,96.59,96.69,96.51,96.58,25032.0
2023-03-23 14:55:00,96.56,96.95,96.49,96.95,74366.0,96.56,96.95,96.49,96.95,74366.0
2023-03-23 15:00:00,96.94,97.35,96.94,97.1,71294.0,96.94,97.35,96.94,97.1,71294.0
2023-03-23 15:05:00,97.02,97.08,96.82,97.06,50204.0,97.02,97.08,96.82,97.06,50204.0
2023-03-23 15:10:00,97.09,97.13,96.83,97.1,58598.0,97.09,97.13,96.83,97.1,58598.0
2023-03-23 15:15:00,97.13,97.18,96.78,96.85,170246.0,97.13,97.18,96.78,96.85,170246.0
2023-03-23 15:20:00,96.83,96.99,96.74,96.96,126884.0,96.83,96.99,96.74,96.96,126884.0
2023-03-23 15:25:00,96.97,97.04,96.85,96.9,45508.0,96.97,97.04,96.85,96.9,45508.0
2023-03-23 15:30:00,96.85,96.9,96.7,96.88,32552.0,96.85,96.9,96.7,96.88,32552.0
2023-03-23 15:35:00,96.86,97.09,96.86,96.95,46828.0,96.86,97.09,96.86,96.95,46828.0
2023-03-23 15:40:00,96.85,97.02,96.78,96.96,45952.0,96.85,97.02,96.78,96.96,45952.0
2023-03-23 15:45:00,96.94,97.23,96.94,97.1,70456.0,96.94,97.23,96.94,97.1,70456.0
2023-03-23 15:50:00,97.11,97.36,96.85,96.88,156284.0,97.11,97.36,96.85,96.88,156284.0
2023-03-23 15:55:00,96.89,97.07,96.81,96.97,208564.0,96.89,97.07,96.81,96.97,208564.0
2023-03-24 09:30:00,96.45,96.65,96.12,96.35,217872.0,96.45,96.65,96.12,96.35,217872.0
2023-03-24 09:35:00,96.39,96.43,96.18,96.41,10960.0,96.39,96.43,96.18,96.41,10960.0
2023-03-24 09:40:00,96.41,96.5,96.03,96.12,27620.0,96.41,96.5,96.03,96.12,27620.0
2023-03-24 09:45:00,96.04,96.23,95.95,96.22,43322.0,96.04,96.23,95.95,96.22,43322.0
2023-03-24 09:50:00,96.22,96.63,96.22,96.6,52974.0,96.22,96.63,96.22,96.6,52974.0
2023-03-24 09:55:00,96.6,96.78,96.51,96.64,52020.0,96.6,96.78,96.51,96.64,52020.0
2023-03-24 10:00:00,96.67,96.79,96.49,96.49,49650.0,96.67,96.79,96.49,96.49,49650.0
2023-03-24 10:05:00,96.48,96.64,96.31,96.31,41736.0,96.48,96.64,96.31,96.31,41736.0
2023-03-24 10:10:00,96.38,96.5,96.28,96.36,24306.0,96.38,96.5,96.28,96.36,24306.0
2023-03-24 10:15:00,96.33,96.35,96.0,96.05,58244.0,96.33,96.35,96.0,96.05,58244.0
2023-03-24 10:20:00,96.03,96.06,95.79,95.92,35232.0,96.03,96.06,95.79,95.92,35232.0
2023-03-24 10:25:00,95.89,96.21,95.89,96.16,27670.0,95.89,96.21,95.89,96.16,27670.0
2023-03-24 10:30:00,96.21,96.22,95.89,95.92,21164.0,96.21,96.22,95.89,95.92,21164.0
2023-03-24 10:35:00,95.92,95.94,95.69,95.88,27092.0,95.92,95.94,95.69,95.88,27092.0
2023-03-24 10:40:00,95.86,95.88,95.66,95.72,18700.0,95.86,95.88,95.66,95.72,18700.0
2023-03-24 10:45:00,95.74,96.02,95.73,95.89,28718.0,95.74,96.02,95.73,95.89,28718.0
2023-03-24 10:50:00,95.85,95.91,95.76,95.82,28366.0,95.85,95.91,95.76,95.82,28366.0
2023-03-24 10:55:00,95.8,95.98,95.78,95.86,12068.0,95.8,95.98,95.78,95.86,12068.0
2023-03-24 11:00:00,95.88,95.88,95.61,95.81,26326.0,95.88,95.88,95.61,95.81,26326.0
2023-03-24 11:05:00,95.85,95.87,95.64,95.67,11886.0,95.85,95.87,95.64,95.67,11886.0
2023-03-24 11:10:00,95.62,95.64,95.47,95.56,62614.0,95.62,95.64,95.47,95.56,62614.0
2023-03-24 11:15:00,95.6,95.85,95.56,95.73,72510.0,95.6,95.85,95.56,95.73,72510.0
2023-03-24 11:20:00,95.73,95.98,95.64,95.94,72064.0,95.73,95.98,95.64,95.94,72064.0
2023-03-24 11:25:00,95.94,96.02,95.79,95.89,66606.0,95.94,96.02,95.79,95.89,66606.0
2023-03-24 11:30:00,95.85,95.98,95.83,95.89,15040.0,95.85,95.98,95.83,95.89,15040.0
2023-03-24 11:35:00,95.91,95.92,95.8,95.83,12714.0,95.91,95.92,95.8,95.83,12714.0
2023-03-24 11:40:00,95.84,95.89,95.61,95.63,12702.0,95.84,95.89,95.61,95.63,12702.0
2023-03-24 11:45:00,95.62,96.19,95.57,96.08,28868.0,95.62,96.19,95.57,96.08,28868.0
2023-03-24 11:50:00,96.06,96.23,96.02,96.14,34948.0,96.06,96.23,96.02,96.14,34948.0
2023-03-24 11:55:00,96.11,96.34,96.1,96.28,34874.0,96.11,96.34,96.1,96.28,34874.0
2023-03-24 12:00:00,96.3,96.56,96.25,96.4,26902.0,96.3,96.56,96.25,96.4,26902.0
2023-03-24 12:05:00,96.35,96.41,96.08,96.08,13896.0,96.35,96.41,96.08,96.08,13896.0
2023-03-24 12:10:00,96.1,96.13,96.0,96.06,14004.0,96.1,96.13,96.0,96.06,14004.0
2023-03-24 12:15:00,96.07,96.1,95.85,95.88,18094.0,96.07,96.1,95.85,95.88,18094.0
2023-03-24 12:20:00,95.91,95.98,95.86,95.92,13030.0,95.91,95.98,95.86,95.92,13030.0
2023-03-24 12:25:00,95.93,96.02,95.88,95.92,35810.0,95.93,96.02,95.88,95.92,35810.0
2023-03-24 12:30:00,95.93,95.98,95.88,95.92,26032.0,95.93,95.98,95.88,95.92,26032.0
2023-03-24 12:35:00,95.92,96.21,95.89,96.16,17180.0,95.92,96.21,95.89,96.16,17180.0
2023-03-24 12:40:00,96.19,96.29,96.11,96.29,5040.0,96.19,96.29,96.11,96.29,5040.0
2023-03-24 12:45:00,96.26,96.33,96.1,96.11,15200.0,96.26,96.33,96.1,96.11,15200.0
2023-03-24 12:50:00,96.11,96.11,96.01,96.07,13288.0,96.11,96.11,96.01,96.07,13288.0
2023-03-24 12:55:00,96.08,96.21,96.06,96.11,18404.0,96.08,96.21,96.06,96.11,18404.0
2023-03-24 13:00:00,96.12,96.14,96.03,96.08,20834.0,96.12,96.14,96.03,96.08,20834.0
2023-03-24 13:05:00,96.13,96.13,95.92,96.0,73388.0,96.13,96.13,95.92,96.0,73388.0
2023-03-24 13:10:00,95.99,96.03,95.92,95.95,15482.0,95.99,96.03,95.92,95.95,15482.0
2023-03-24 13:15:00,95.97,96.0,95.78,95.83,23878.0,95.97,96.0,95.78,95.83,23878.0
2023-03-24 13:20:00,95.83,95.94,95.81,95.9,8730.0,95.83,95.94,95.81,95.9,8730.0
2023-03-24 13:25:00,95.97,96.1,95.9,96.0,57748.0,95.97,96.1,95.9,96.0,57748.0
2023-03-24 13:30:00,96.02,96.1,95.94,95.98,49362.0,96.02,96.1,95.94,95.98,49362.0
2023-03-24 13:35:00,95.96,96.12,95.95,96.06,74486.0,95.96,96.12,95.95,96.06,74486.0
2023-03-24 13:40:00,96.08,96.09,95.98,96.04,25556.0,96.08,96.09,95.98,96.04,25556.0
2023-03-24 13:45:00,96.01,96.08,95.78,95.78,32642.0,96.01,96.08,95.78,95.78,32642.0
2023-03-24 13:50:00,95.77,95.84,95.73,95.84,14862.0,95.77,95.84,95.73,95.84,14862.0
2023-03-24 13:55:00,95.82,95.98,95.77,95.95,21998.0,95.82,95.98,95.77,95.95,21998.0
2023-03-24 14:00:00,95.94,96.05,95.94,95.99,22508.0,95.94,96.05,95.94,95.99,22508.0
2023-03-24 14:05:00,95.98,95.98,95.83,95.83,23306.0,95.98,95.98,95.83,95.83,23306.0
2023-03-24 14:10:00,95.82,95.89,95.81,95.86,14884.0,95.82,95.89,95.81,95.86,14884.0
2023-03-24 14:15:00,95.88,95.94,95.77,95.8,23624.0,95.88,95.94,95.77,95.8,23624.0
2023-03-24 14:20:00,95.83,95.83,95.66,95.66,16266.0,95.83,95.83,95.66,95.66,16266.0
2023-03-24 14:25:00,95.64,95.76,95.64,95.74,13882.0,95.64,95.76,95.64,95.74,13882.0
2023-03-24 14:30:00,95.74,95.89,95.7,95.81,13666.0,95.74,95.89,95.7,95.81,13666.0
2023-03-24 14:35:00,95.8,95.83,95.7,95.82,12880.0,95.8,95.83,95.7,95.82,12880.0
2023-03-24 14:40:00,95.83,95.86,95.75,95.8,23124.0,95.83,95.86,95.75,95.8,23124.0
2023-03-24 14:45:00,95.8,95.88,95.76,95.81,16162.0,95.8,95.88,95.76,95.81,16162.0
2023-03-24 14:50:00,95.8,95.82,95.72,95.75,37462.0,95.8,95.82,95.72,95.75,37462.0
2023-03-24 14:55:00,95.75,95.86,95.73,95.85,21238.0,95.75,95.86,95.73,95.85,21238.0
2023-03-24 15:00:00,95.86,95.88,95.6,95.65,36802.0,95.86,95.88,95.6,95.65,36802.0
2023-03-24 15:05:00,95.66,95.73,95.62,95.63,28868.0,95.66,95.73,95.62,95.63,28868.0
2023-03-24 15:10:00,95.64,95.69,95.6,95.64,29904.0,95.64,95.69,95.6,95.64,29904.0
2023-03-24 15:15:00,95.66,95.89,95.66,95.89,36150.0,95.66,95.89,95.66,95.89,36150.0
2023-03-24 15:20:00,95.89,96.07,95.88,95.92,18546.0,95.89,96.07,95.88,95.92,18546.0
2023-03-24 15:25:00,95.92,96.06,95.89,95.96,48026.0,95.92,96.06,95.89,95.96,48026.0
2023-03-24 15:30:00,95.99,96.0,95.76,95.77,63102.0,95.99,96.0,95.76,95.77,63102.0
2023-03-24 15:35:00,95.74,95.86,95.66,95.75,63518.0,95.74,95.86,95.66,95.75,63518.0
2023-03-24 15:40:00,95.74,95.77,95.67,95.68,54886.0,95.74,95.77,95.67,95.68,54886.0
2023-03-24 15:45:00,95.68,95.71,95.55,95.64,77708.0,95.68,95.71,95.55,95.64,77708.0
2023-03-24 15:50:00,95.63,95.67,95.45,95.56,126674.0,95.63,95.67,95.45,95.56,126674.0
2023-03-24 15:55:00,95.56,95.82,95.47,95.82,198854.0,95.56,95.82,95.47,95.82,198854.0
2023-03-27 09:30:00,96.0,96.56,95.83,96.42,117816.0,96.0,96.56,95.83,96.42,117816.0
2023-03-27 09:35:00,96.43,96.43,95.95,96.03,14746.0,96.43,96.43,95.95,96.03,14746.0
2023-03-27 09:40:00,96.22,96.58,96.1,96.58,41922.0,96.22,96.58,96.1,96.58,41922.0
2023-03-27 09:45:00,96.59,96.68,96.41,96.6,23798.0,96.59,96.68,96.41,96.6,23798.0
2023-03-27 09:50:00,96.57,96.86,96.42,96.47,17338.0,96.57,96.86,96.42,96.47,17338.0
2023-03-27 09:55:00,96.48,96.57,96.28,96.39,31070.0,96.48,96.57,96.28,96.39,31070.0
2023-03-27 10:00:00,96.41,96.64,96.38,96.64,18388.0,96.41,96.64,96.38,96.64,18388.0
2023-03-27 10:05:00,96.61,96.69,96.53,96.6,29890.0,96.61,96.69,96.53,96.6,29890.0
2023-03-27 10:10:00,96.66,96.67,96.5,96.5,18836.0,96.66,96.67,96.5,96.5,18836.0
2023-03-27 10:15:00,96.5,96.54,96.31,96.51,28804.0,96.5,96.54,96.31,96.51,28804.0
2023-03-27 10:20:00,96.49,96.62,96.4,96.48,40772.0,96.49,96.62,96.4,96.48,40772.0
2023-03-27 10:25:00,96.45,96.46,96.28,96.42,27248.0,96.45,96.46,96.28,96.42,27248.0
2023-03-27 10:30:00,96.44,96.58,96.3,96.5,35514.0,96.44,96.58,96.3,96.5,35514.0
2023-03-27 10:35:00,96.49,96.61,96.39,96.56,31910.0,96.49,96.61,96.39,96.56,31910.0
2023-03-27 10:40:00,96.56,96.7,96.55,96.61,22172.0,96.56,96.7,96.55,96.61,22172.0
2023-03-27 10:45:00,96.61,96.73,96.56,96.64,23610.0,96.61,96.73,96.56,96.64,23610.0
2023-03-27 10:50:00,96.62,96.64,96.5,96.58,34678.0,96.62,96.64,96.5,96.58,34678.0
2023-03-27 10:55:00,96.58,96.71,96.49,96.52,26576.0,96.58,96.71,96.49,96.52,26576.0
2023-03-27 11:00:00,96.54,96.55,96.4,96.41,17462.0,96.54,96.55,96.4,96.41,17462.0
2023-03-27 11:05:00,96.38,96.42,96.24,96.26,23268.0,96.38,96.42,96.24,96.26,23268.0
2023-03-27 11:10:00,96.28,96.42,96.23,96.29,16142.0,96.28,96.42,96.23,96.29,16142.0
2023-03-27 11:15:00,96.29,96.33,96.16,96.22,23818.0,96.29,96.33,96.16,96.22,23818.0
2023-03-27 11:20:00,96.26,96.42,96.23,96.41,20428.0,96.26,96.42,96.23,96.41,20428.0
2023-03-27 11:25:00,96.41,96.55,96.34,96.52,39130.0,96.41,96.55,96.34,96.52,39130.0
2023-03-27 11:30:00,96.53,96.56,96.45,96.45,15400.0,96.53,96.56,96.45,96.45,15400.0
2023-03-27 11:35:00,96.47,96.48,96.26,96.31,18110.0,96.47,96.48,96.26,96.31,18110.0
2023-03-27 11:40:00,96.29,96.37,96.27,96.36,34898.0,96.29,96.37,96.27,96.36,34898.0
2023-03-27 11:45:00,96.41,96.42,96.29,96.3,25422.0,96.41,96.42,96.29,96.3,25422.0
2023-03-27 11:50:00,96.3,96.44,96.26,96.29,16246.0,96.3,96.44,96.26,96.29,16246.0
2023-03-27 11:55:00,96.29,96.31,96.08,96.26,181270.0,96.29,96.31,96.08,96.26,181270.0
2023-03-27 12:00:00,96.25,96.29,96.16,96.25,34236.0,96.25,96.29,96.16,96.25,34236.0
2023-03-27 12:05:00,96.26,96.39,96.2,96.26,25854.0,96.26,96.39,96.2,96.26,25854.0
2023-03-27 12:10:00,96.31,96.42,96.27,96.42,17486.0,96.31,96.42,96.27,96.42,17486.0
2023-03-27 12:15:00,96.42,96.58,96.34,96.58,57096.0,96.42,96.58,96.34,96.58,57096.0
2023-03-27 12:20:00,96.64,96.72,96.61,96.66,20516.0,96.64,96.72,96.61,96.66,20516.0
2023-03-27 12:25:00,96.66,96.83,96.63,96.8,26426.0,96.66,96.83,96.63,96.8,26426.0
2023-03-27 12:30:00,96.81,96.82,96.69,96.71,36120.0,96.81,96.82,96.69,96.71,36120.0
2023-03-27 12:35:00,96.74,96.74,96.45,96.46,13976.0,96.74,96.74,96.45,96.46,13976.0
2023-03-27 12:40:00,96.46,96.67,96.43,96.67,36974.0,96.46,96.67,96.43,96.67,36974.0
2023-03-27 12:45:00,96.67,96.71,96.51,96.69,108334.0,96.67,96.71,96.51,96.69,108334.0
2023-03-27 12:50:00,96.71,96.81,96.66,96.73,31678.0,96.71,96.81,96.66,96.73,31678.0
2023-03-27 12:55:00,96.71,96.73,96.57,96.65,9958.0,96.71,96.73,96.57,96.65,9958.0
2023-03-27 13:00:00,96.65,96.74,96.61,96.67,22700.0,96.65,96.74,96.61,96.67,22700.0
2023-03-27 13:05:00,96.67,96.7,96.62,96.62,13182.0,96.67,96.7,96.62,96.62,13182.0
2023-03-27 13:10:00,96.63,96.67,96.55,96.67,21396.0,96.63,96.67,96.55,96.67,21396.0
2023-03-27 13:15:00,96.67,96.7,96.59,96.7,12032.0,96.67,96.7,96.59,96.7,12032.0
2023-03-27 13:20:00,96.73,96.87,96.66,96.85,21530.0,96.73,96.87,96.66,96.85,21530.0
2023-03-27 13:25:00,96.86,96.95,96.86,96.9,26110.0,96.86,96.95,96.86,96.9,26110.0
2023-03-27 13:30:00,96.9,96.92,96.86,96.9,16814.0,96.9,96.92,96.86,96.9,16814.0
2023-03-27 13:35:00,96.9,97.0,96.85,96.88,109680.0,96.9,97.0,96.85,96.88,109680.0
2023-03-27 13:40:00,96.89,96.98,96.87,96.98,22382.0,96.89,96.98,96.87,96.98,22382.0
2023-03-27 13:45:00,96.94,97.02,96.9,97.0,36884.0,96.94,97.02,96.9,97.0,36884.0
2023-03-27 13:50:00,97.0,97.09,96.93,96.95,32960.0,97.0,97.09,96.93,96.95,32960.0
2023-03-27 13:55:00,96.92,97.03,96.82,96.84,31436.0,96.92,97.03,96.82,96.84,31436.0
2023-03-27 14:00:00,96.84,96.84,96.64,96.66,19450.0,96.84,96.84,96.64,96.66,19450.0
2023-03-27 14:05:00,96.64,96.76,96.64,96.7,9066.0,96.64,96.76,96.64,96.7,9066.0
2023-03-27 14:10:00,96.68,96.85,96.67,96.83,18690.0,96.68,96.85,96.67,96.83,18690.0
2023-03-27 14:15:00,96.85,96.91,96.8,96.89,41250.0,96.85,96.91,96.8,96.89,41250.0
2023-03-27 14:20:00,96.89,97.03,96.85,97.01,37394.0,96.89,97.03,96.85,97.01,37394.0
2023-03-27 14:25:00,97.01,97.07,97.0,97.05,31300.0,97.01,97.07,97.0,97.05,31300.0
2023-03-27 14:30:00,97.05,97.13,96.93,96.96,28898.0,97.05,97.13,96.93,96.96,28898.0
2023-03-27 14:35:00,96.98,97.11,96.96,97.11,28238.0,96.98,97.11,96.96,97.11,28238.0
2023-03-27 14:40:00,97.08,97.08,97.0,97.02,32090.0,97.08,97.08,97.0,97.02,32090.0
2023-03-27 14:45:00,97.03,97.08,97.01,97.05,14512.0,97.03,97.08,97.01,97.05,14512.0
2023-03-27 14:50:00,97.06,97.14,97.0,97.07,20372.0,97.06,97.14,97.0,97.07,20372.0
2023-03-27 14:55:00,97.08,97.2,97.07,97.2,35852.0,97.08,97.2,97.07,97.2,35852.0
2023-03-27 15:00:00,97.19,97.29,97.13,97.13,34516.0,97.19,97.29,97.13,97.13,34516.0
2023-03-27 15:05:00,97.1,97.13,96.95,96.98,22232.0,97.1,97.13,96.95,96.98,22232.0
2023-03-27 15:10:00,96.97,97.13,96.95,97.06,21756.0,96.97,97.13,96.95,97.06,21756.0
2023-03-27 15:15:00,97.05,97.07,96.92,96.92,20606.0,97.05,97.07,96.92,96.92,20606.0
2023-03-27 15:20:00,96.9,96.92,96.83,96.83,19544.0,96.9,96.92,96.83,96.83,19544.0
2023-03-27 15:25:00,96.83,96.88,96.8,96.82,23392.0,96.83,96.88,96.8,96.82,23392.0
2023-03-27 15:30:00,96.82,96.86,96.63,96.64,43282.0,96.82,96.86,96.63,96.64,43282.0
2023-03-27 15:35:00,96.63,96.66,96.45,96.54,48660.0,96.63,96.66,96.45,96.54,48660.0
2023-03-27 15:40:00,96.55,96.64,96.5,96.6,58216.0,96.55,96.64,96.5,96.6,58216.0
2023-03-27 15:45:00,96.58,96.63,96.51,96.56,50056.0,96.58,96.63,96.51,96.56,50056.0
2023-03-27 15:50:00,96.55,96.55,96.41,96.41,92814.0,96.55,96.55,96.41,96.41,92814.0
2023-03-27 15:55:00,96.4,96.42,96.2,96.26,235478.0,96.4,96.42,96.2,96.26,235478.0
2023-03-28 09:30:00,96.06,96.63,95.5,96.63,167568.0,96.06,96.63,95.5,96.63,167568.0
2023-03-28 09:35:00,96.53,96.66,96.23,96.38,83392.0,96.53,96.66,96.23,96.38,83392.0
2023-03-28 09:40:00,96.28,96.29,96.05,96.13,15976.0,96.28,96.29,96.05,96.13,15976.0
2023-03-28 09:45:00,96.05,96.36,95.89,96.29,33668.0,96.05,96.36,95.89,96.29,33668.0
2023-03-28 09:50:00,96.27,96.27,96.08,96.14,17382.0,96.27,96.27,96.08,96.14,17382.0
2023-03-28 09:55:00,96.07,96.11,95.95,96.03,18692.0,96.07,96.11,95.95,96.03,18692.0
2023-03-28 10:00:00,95.99,96.05,95.77,95.94,50874.0,95.99,96.05,95.77,95.94,50874.0
2023-03-28 10:05:00,95.98,96.2,95.98,96.15,18100.0,95.98,96.2,95.98,96.15,18100.0
2023-03-28 10:10:00,96.11,96.31,96.03,96.05,63344.0,96.11,96.31,96.03,96.05,63344.0
2023-03-28 10:15:00,96.14,96.2,96.08,96.08,20876.0,96.14,96.2,96.08,96.08,20876.0
2023-03-28 10:20:00,96.09,96.09,95.92,95.92,12884.0,96.09,96.09,95.92,95.92,12884.0
2023-03-28 10:25:00,95.92,95.95,95.79,95.95,18666.0,95.92,95.95,95.79,95.95,18666.0
2023-03-28 10:30:00,96.0,96.02,95.72,95.79,14200.0,96.0,96.02,95.72,95.79,14200.0
2023-03-28 10:35:00,95.81,96.0,95.79,95.92,43860.0,95.81,96.0,95.79,95.92,43860.0
2023-03-28 10:40:00,95.89,95.92,95.75,95.92,36226.0,95.89,95.92,95.75,95.92,36226.0
2023-03-28 10:45:00,95.87,96.08,95.85,95.92,21674.0,95.87,96.08,95.85,95.92,21674.0
2023-03-28 10:50:00,95.92,95.95,95.73,95.73,14240.0,95.92,95.95,95.73,95.73,14240.0
2023-03-28 10:55:00,95.72,95.77,95.63,95.63,8166.0,95.72,95.77,95.63,95.63,8166.0
2023-03-28 11:00:00,95.63,95.72,95.61,95.69,19064.0,95.63,95.72,95.61,95.69,19064.0
2023-03-28 11:05:00,95.69,95.85,95.67,95.79,33310.0,95.69,95.85,95.67,95.79,33310.0
2023-03-28 11:10:00,95.79,95.85,95.74,95.82,26524.0,95.79,95.85,95.74,95.82,26524.0
2023-03-28 11:15:00,95.84,95.96,95.83,95.94,87740.0,95.84,95.96,95.83,95.94,87740.0
2023-03-28 11:20:00,95.98,96.0,95.85,95.85,22416.0,95.98,96.0,95.85,95.85,22416.0
2023-03-28 11:25:00,95.85,96.09,95.81,96.07,23414.0,95.85,96.09,95.81,96.07,23414.0
2023-03-28 11:30:00,96.08,96.08,95.99,96.07,41828.0,96.08,96.08,95.99,96.07,41828.0
2023-03-28 11:35:00,96.08,96.18,96.05,96.11,12662.0,96.08,96.18,96.05,96.11,12662.0
2023-03-28 11:40:00,96.14,96.14,95.94,95.96,9760.0,96.14,96.14,95.94,95.96,9760.0
2023-03-28 11:45:00,95.95,96.0,95.74,95.74,34690.0,95.95,96.0,95.74,95.74,34690.0
2023-03-28 11:50:00,95.8,95.82,95.69,95.69,57520.0,95.8,95.82,95.69,95.69,57520.0
2023-03-28 11:55:00,95.7,95.75,95.62,95.75,29434.0,95.7,95.75,95.62,95.75,29434.0
2023-03-28 12:00:00,95.77,95.95,95.77,95.95,10616.0,95.77,95.95,95.77,95.95,10616.0
2023-03-28 12:05:00,95.92,95.94,95.89,95.9,5064.0,95.92,95.94,95.89,95.9,5064.0
2023-03-28 12:10:00,95.91,95.93,95.75,95.75,37356.0,95.91,95.93,95.75,95.75,37356.0
2023-03-28 12:15:00,95.77,95.79,95.62,95.67,56704.0,95.77,95.79,95.62,95.67,56704.0
2023-03-28 12:20:00,95.68,95.74,95.64,95.66,12342.0,95.68,95.74,95.64,95.66,12342.0
2023-03-28 12:25:00,95.64,95.67,95.61,95.67,8058.0,95.64,95.67,95.61,95.67,8058.0
2023-03-28 12:30:00,95.67,95.71,95.61,95.71,10912.0,95.67,95.71,95.61,95.71,10912.0
2023-03-28 12:35:00,95.71,95.75,95.67,95.72,8658.0,95.71,95.75,95.67,95.72,8658.0
2023-03-28 12:40:00,95.7,95.74,95.63,95.64,9380.0,95.7,95.74,95.63,95.64,9380.0
2023-03-28 12:45:00,95.63,95.75,95.58,95.67,38156.0,95.63,95.75,95.58,95.67,38156.0
2023-03-28 12:50:00,95.66,95.69,95.58,95.58,9308.0,95.66,95.69,95.58,95.58,9308.0
2023-03-28 12:55:00,95.57,95.61,95.51,95.53,27742.0,95.57,95.61,95.51,95.53,27742.0
2023-03-28 13:00:00,95.56,95.61,95.48,95.56,51620.0,95.56,95.61,95.48,95.56,51620.0
2023-03-28 13:05:00,95.47,95.48,95.35,95.43,23468.0,95.47,95.48,95.35,95.43,23468.0
2023-03-28 13:10:00,95.43,95.61,95.39,95.41,46538.0,95.43,95.61,95.39,95.41,46538.0
2023-03-28 13:15:00,95.41,95.44,95.27,95.32,45510.0,95.41,95.44,95.27,95.32,45510.0
2023-03-28 13:20:00,95.32,95.41,95.31,95.39,31414.0,95.32,95.41,95.31,95.39,31414.0
2023-03-28 13:25:00,95.42,95.57,95.39,95.55,9562.0,95.42,95.57,95.39,95.55,9562.0
2023-03-28 13:30:00,95.55,95.56,95.22,95.23,25996.0,95.55,95.56,95.22,95.23,25996.0
2023-03-28 13:35:00,95.26,95.3,94.95,95.19,110808.0,95.26,95.3,94.95,95.19,110808.0
2023-03-28 13:40:00,95.2,95.24,95.11,95.12,28018.0,95.2,95.24,95.11,95.12,28018.0
2023-03-28 13:45:00,95.1,95.2,95.09,95.2,19266.0,95.1,95.2,95.09,95.2,19266.0
2023-03-28 13:50:00,95.19,95.19,95.05,95.1,15906.0,95.19,95.19,95.05,95.1,15906.0
2023-03-28 13:55:00,95.07,95.08,94.92,94.98,41996.0,95.07,95.08,94.92,94.98,41996.0
2023-03-28 14:00:00,94.98,95.14,94.98,95.11,23976.0,94.98,95.14,94.98,95.11,23976.0
2023-03-28 14:05:00,95.1,95.11,95.03,95.05,22262.0,95.1,95.11,95.03,95.05,22262.0
2023-03-28 14:10:00,95.07,95.1,95.04,95.08,17358.0,95.07,95.1,95.04,95.08,17358.0
2023-03-28 14:15:00,95.08,95.11,95.0,95.06,33344.0,95.08,95.11,95.0,95.06,33344.0
2023-03-28 14:20:00,95.07,95.1,95.03,95.03,24548.0,95.07,95.1,95.03,95.03,24548.0
2023-03-28 14:25:00,95.03,95.26,95.02,95.26,58760.0,95.03,95.26,95.02,95.26,58760.0
2023-03-28 14:30:00,95.26,95.31,95.21,95.23,14176.0,95.26,95.31,95.21,95.23,14176.0
2023-03-28 14:35:00,95.24,95.46,95.23,95.44,28758.0,95.24,95.46,95.23,95.44,28758.0
2023-03-28 14:40:00,95.47,95.5,95.35,95.35,23880.0,95.47,95.5,95.35,95.35,23880.0
2023-03-28 14:45:00,95.36,95.48,95.36,95.45,11006.0,95.36,95.48,95.36,95.45,11006.0
2023-03-28 14:50:00,95.44,95.5,95.44,95.46,8272.0,95.44,95.5,95.44,95.46,8272.0
2023-03-28 14:55:00,95.47,95.55,95.36,95.48,122820.0,95.47,95.55,95.36,95.48,122820.0
2023-03-28 15:00:00,95.5,95.56,95.5,95.54,11252.0,95.5,95.56,95.5,95.54,11252.0
2023-03-28 15:05:00,95.56,95.58,95.51,95.51,13206.0,95.56,95.58,95.51,95.51,13206.0
2023-03-28 15:10:00,95.55,95.57,95.5,95.55,14750.0,95.55,95.57,95.5,95.55,14750.0
2023-03-28 15:15:00,95.57,95.61,95.46,95.55,18500.0,95.57,95.61,95.46,95.55,18500.0
2023-03-28 15:20:00,95.54,95.63,95.52,95.56,20444.0,95.54,95.63,95.52,95.56,20444.0
2023-03-28 15:25:00,95.56,95.57,95.42,95.46,20398.0,95.56,95.57,95.42,95.46,20398.0
2023-03-28 15:30:00,95.44,95.48,95.3,95.43,37562.0,95.44,95.48,95.3,95.43,37562.0
2023-03-28 15:35:00,95.45,95.55,95.44,95.52,43246.0,95.45,95.55,95.44,95.52,43246.0
2023-03-28 15:40:00,95.52,95.52,95.36,95.36,64878.0,95.52,95.52,95.36,95.36,64878.0
2023-03-28 15:45:00,95.35,95.37,95.25,95.27,55676.0,95.35,95.37,95.25,95.27,55676.0
2023-03-28 15:50:00,95.25,95.42,95.16,95.25,135124.0,95.25,95.42,95.16,95.25,135124.0
2023-03-28 15:55:00,95.25,95.43,95.21,95.4,178814.0,95.25,95.43,95.21,95.4,178814.0
2023-03-29 09:30:00,96.38,96.38,95.51,95.99,94692.0,96.38,96.38,95.51,95.99,94692.0
2023-03-29 09:35:00,96.03,96.1,95.81,95.85,16862.0,96.03,96.1,95.81,95.85,16862.0
2023-03-29 09:40:00,95.86,95.86,95.64,95.73,24208.0,95.86,95.86,95.64,95.73,24208.0
2023-03-29 09:45:00,95.73,95.73,95.36,95.54,53474.0,95.73,95.73,95.36,95.54,53474.0
2023-03-29 09:50:00,95.54,95.71,95.5,95.5,38158.0,95.54,95.71,95.5,95.5,38158.0
2023-03-29 09:55:00,95.5,95.71,95.46,95.71,37006.0,95.5,95.71,95.46,95.71,37006.0
2023-03-29 10:00:00,95.73,96.02,95.67,96.0,92288.0,95.73,96.02,95.67,96.0,92288.0
2023-03-29 10:05:00,96.02,96.08,95.81,95.83,49458.0,96.02,96.08,95.81,95.83,49458.0
2023-03-29 10:10:00,95.85,96.11,95.83,96.08,22482.0,95.85,96.11,95.83,96.08,22482.0
2023-03-29 10:15:00,96.07,96.45,96.04,96.42,62550.0,96.07,96.45,96.04,96.42,62550.0
2023-03-29 10:20:00,96.42,96.42,96.03,96.1,42972.0,96.42,96.42,96.03,96.1,42972.0
2023-03-29 10:25:00,96.11,96.16,95.91,96.1,30510.0,96.11,96.16,95.91,96.1,30510.0
2023-03-29 10:30:00,96.11,96.17,96.0,96.1,29340.0,96.11,96.17,96.0,96.1,29340.0
2023-03-29 10:35:00,96.07,96.1,95.98,96.04,22276.0,96.07,96.1,95.98,96.04,22276.0
2023-03-29 10:40:00,96.07,96.14,96.0,96.06,37402.0,96.07,96.14,96.0,96.06,37402.0
2023-03-29 10:45:00,96.03,96.03,95.73,95.76,39832.0,96.03,96.03,95.73,95.76,39832.0
2023-03-29 10:50:00,95.78,95.81,95.72,95.76,12504.0,95.78,95.81,95.72,95.76,12504.0
2023-03-29 10:55:00,95.74,95.74,95.53,95.55,26426.0,95.74,95.74,95.53,95.55,26426.0
2023-03-29 11:00:00,95.57,95.6,95.45,95.51,54304.0,95.57,95.6,95.45,95.51,54304.0
2023-03-29 11:05:00,95.56,95.61,95.46,95.58,57050.0,95.56,95.61,95.46,95.58,57050.0
2023-03-29 11:10:00,95.61,95.61,95.25,95.33,23234.0,95.61,95.61,95.25,95.33,23234.0
2023-03-29 11:15:00,95.32,95.39,95.17,95.26,29242.0,95.32,95.39,95.17,95.26,29242.0
2023-03-29 11:20:00,95.22,95.43,95.22,95.37,44302.0,95.22,95.43,95.22,95.37,44302.0
2023-03-29 11:25:00,95.35,95.58,95.35,95.53,131944.0,95.35,95.58,95.35,95.53,131944.0
2023-03-29 11:30:00,95.54,95.88,95.54,95.83,74606.0,95.54,95.88,95.54,95.83,74606.0
2023-03-29 11:35:00,95.81,95.86,95.75,95.78,30634.0,95.81,95.86,95.75,95.78,30634.0
2023-03-29 11:40:00,95.75,95.77,95.64,95.7,32916.0,95.75,95.77,95.64,95.7,32916.0
2023-03-29 11:45:00,95.7,95.8,95.69,95.74,34056.0,95.7,95.8,95.69,95.74,34056.0
2023-03-29 11:50:00,95.74,95.74,95.58,95.58,38182.0,95.74,95.74,95.58,95.58,38182.0
2023-03-29 11:55:00,95.56,95.66,95.52,95.66,29440.0,95.56,95.66,95.52,95.66,29440.0
2023-03-29 12:00:00,95.64,95.66,95.57,95.62,19834.0,95.64,95.66,95.57,95.62,19834.0
2023-03-29 12:05:00,95.64,95.67,95.42,95.43,49038.0,95.64,95.67,95.42,95.43,49038.0
2023-03-29 12:10:00,95.43,95.52,95.42,95.52,55116.0,95.43,95.52,95.42,95.52,55116.0
2023-03-29 12:15:00,95.53,95.81,95.53,95.67,68848.0,95.53,95.81,95.53,95.67,68848.0
2023-03-29 12:20:00,95.7,95.86,95.7,95.84,12250.0,95.7,95.86,95.7,95.84,12250.0
2023-03-29 12:25:00,95.84,95.89,95.78,95.78,17806.0,95.84,95.89,95.78,95.78,17806.0
2023-03-29 12:30:00,95.78,95.86,95.78,95.79,8808.0,95.78,95.86,95.78,95.79,8808.0
2023-03-29 12:35:00,95.81,95.82,95.72,95.73,12540.0,95.81,95.82,95.72,95.73,12540.0
2023-03-29 12:40:00,95.73,95.75,95.65,95.68,9516.0,95.73,95.75,95.65,95.68,9516.0
2023-03-29 12:45:00,95.65,95.65,95.5,95.58,11904.0,95.65,95.65,95.5,95.58,11904.0
2023-03-29 12:50:00,95.57,95.66,95.56,95.64,9560.0,95.57,95.66,95.56,95.64,9560.0
2023-03-29 12:55:00,95.65,95.65,95.43,95.52,27700.0,95.65,95.65,95.43,95.52,27700.0
2023-03-29 13:00:00,95.52,95.58,95.45,95.56,6280.0,95.52,95.58,95.45,95.56,6280.0
2023-03-29 13:05:00,95.58,95.72,95.57,95.67,11614.0,95.58,95.72,95.57,95.67,11614.0
2023-03-29 13:10:00,95.67,95.7,95.63,95.67,5100.0,95.67,95.7,95.63,95.67,5100.0
2023-03-29 13:15:00,95.64,95.72,95.64,95.67,11460.0,95.64,95.72,95.64,95.67,11460.0
2023-03-29 13:20:00,95.66,95.7,95.66,95.67,8176.0,95.66,95.7,95.66,95.67,8176.0
2023-03-29 13:25:00,95.67,95.77,95.64,95.74,109838.0,95.67,95.77,95.64,95.74,109838.0
2023-03-29 13:30:00,95.71,95.75,95.65,95.68,12366.0,95.71,95.75,95.65,95.68,12366.0
2023-03-29 13:35:00,95.71,95.76,95.61,95.61,26480.0,95.71,95.76,95.61,95.61,26480.0
2023-03-29 13:40:00,95.63,95.67,95.61,95.61,7500.0,95.63,95.67,95.61,95.61,7500.0
2023-03-29 13:45:00,95.63,95.64,95.59,95.64,67600.0,95.63,95.64,95.59,95.64,67600.0
2023-03-29 13:50:00,95.65,95.85,95.64,95.74,13610.0,95.65,95.85,95.64,95.74,13610.0
2023-03-29 13:55:00,95.73,95.89,95.69,95.89,119050.0,95.73,95.89,95.69,95.89,119050.0
2023-03-29 14:00:00,95.91,95.94,95.81,95.89,19080.0,95.91,95.94,95.81,95.89,19080.0
2023-03-29 14:05:00,95.89,96.05,95.89,96.03,14750.0,95.89,96.05,95.89,96.03,14750.0
2023-03-29 14:10:00,96.04,96.07,96.01,96.07,17172.0,96.04,96.07,96.01,96.07,17172.0
2023-03-29 14:15:00,96.06,96.06,95.92,95.98,21656.0,96.06,96.06,95.92,95.98,21656.0
2023-03-29 14:20:00,95.96,96.04,95.95,96.03,9332.0,95.96,96.04,95.95,96.03,9332.0
2023-03-29 14:25:00,96.04,96.1,96.04,96.06,11616.0,96.04,96.1,96.04,96.06,11616.0
2023-03-29 14:30:00,96.08,96.19,96.07,96.19,17268.0,96.08,96.19,96.07,96.19,17268.0
2023-03-29 14:35:00,96.17,96.33,96.17,96.33,22232.0,96.17,96.33,96.17,96.33,22232.0
2023-03-29 14:40:00,96.32,96.36,96.29,96.35,14094.0,96.32,96.36,96.29,96.35,14094.0
2023-03-29 14:45:00,96.35,96.36,96.3,96.31,55530.0,96.35,96.36,96.3,96.31,55530.0
2023-03-29 14:50:00,96.28,96.33,96.21,96.33,39398.0,96.28,96.33,96.21,96.33,39398.0
2023-03-29 14:55:00,96.35,96.35,96.21,96.22,7474.0,96.35,96.35,96.21,96.22,7474.0
2023-03-29 15:00:00,96.24,96.24,96.03,96.08,36020.0,96.24,96.24,96.03,96.08,36020.0
2023-03-29 15:05:00,96.07,96.16,96.01,96.16,18480.0,96.07,96.16,96.01,96.16,18480.0
2023-03-29 15:10:00,96.12,96.23,96.1,96.2,11400.0,96.12,96.23,96.1,96.2,11400.0
2023-03-29 15:15:00,96.19,96.27,96.18,96.22,14096.0,96.19,96.27,96.18,96.22,14096.0
2023-03-29 15:20:00,96.23,96.33,96.22,96.24,30978.0,96.23,96.33,96.22,96.24,30978.0
2023-03-29 15:25:00,96.25,96.31,96.21,96.24,17246.0,96.25,96.31,96.21,96.24,17246.0
2023-03-29 15:30:00,96.24,96.34,96.23,96.3,31858.0,96.24,96.34,96.23,96.3,31858.0
2023-03-29 15:35:00,96.27,96.29,96.18,96.2,28280.0,96.27,96.29,96.18,96.2,28280.0
2023-03-29 15:40:00,96.21,96.29,96.2,96.26,32716.0,96.21,96.29,96.2,96.26,32716.0
2023-03-29 15:45:00,96.25,96.35,96.2,96.32,104524.0,96.25,96.35,96.2,96.32,104524.0
2023-03-29 15:50:00,96.35,96.39,96.28,96.31,148230.0,96.35,96.39,96.28,96.31,148230.0
2023-03-29 15:55:00,96.3,96.33,96.02,96.09,202762.0,96.3,96.33,96.02,96.09,202762.0
2023-03-30 09:30:00,96.67,97.56,96.67,97.35,140042.0,96.67,97.56,96.67,97.35,140042.0
2023-03-30 09:35:00,97.34,97.34,96.73,96.75,40952.0,97.34,97.34,96.73,96.75,40952.0
2023-03-30 09:40:00,96.76,97.01,96.69,96.79,23364.0,96.76,97.01,96.69,96.79,23364.0
2023-03-30 09:45:00,96.79,97.08,96.67,96.94,63652.0,96.79,97.08,96.67,96.94,63652.0
2023-03-30 09:50:00,96.88,97.08,96.82,96.94,34036.0,96.88,97.08,96.82,96.94,34036.0
2023-03-30 09:55:00,96.86,97.04,96.83,96.98,23970.0,96.86,97.04,96.83,96.98,23970.0
2023-03-30 10:00:00,97.01,97.12,96.81,96.87,60700.0,97.01,97.12,96.81,96.87,60700.0
2023-03-30 10:05:00,96.86,96.87,96.61,96.64,58610.0,96.86,96.87,96.61,96.64,58610.0
2023-03-30 10:10:00,96.64,96.67,96.17,96.17,88986.0,96.64,96.67,96.17,96.17,88986.0
2023-03-30 10:15:00,96.2,96.58,96.02,96.58,82850.0,96.2,96.58,96.02,96.58,82850.0
2023-03-30 10:20:00,96.58,96.71,96.5,96.71,44018.0,96.58,96.71,96.5,96.71,44018.0
2023-03-30 10:25:00,96.75,96.94,96.64,96.88,27264.0,96.75,96.94,96.64,96.88,27264.0
2023-03-30 10:30:00,96.86,96.97,96.81,96.85,13782.0,96.86,96.97,96.81,96.85,13782.0
2023-03-30 10:35:00,96.79,96.94,96.75,96.88,17026.0,96.79,96.94,96.75,96.88,17026.0
2023-03-30 10:40:00,96.89,97.0,96.86,96.95,18408.0,96.89,97.0,96.86,96.95,18408.0
2023-03-30 10:45:00,96.98,96.98,96.89,96.91,11632.0,96.98,96.98,96.89,96.91,11632.0
2023-03-30 10:50:00,96.92,97.06,96.89,97.02,26760.0,96.92,97.06,96.89,97.02,26760.0
2023-03-30 10:55:00,96.99,97.04,96.92,96.96,23154.0,96.99,97.04,96.92,96.96,23154.0
2023-03-30 11:00:00,96.98,97.02,96.81,97.01,35558.0,96.98,97.02,96.81,97.01,35558.0
2023-03-30 11:05:00,97.03,97.09,96.99,97.0,27870.0,97.03,97.09,96.99,97.0,27870.0
2023-03-30 11:10:00,97.01,97.06,96.91,96.94,27522.0,97.01,97.06,96.91,96.94,27522.0
2023-03-30 11:15:00,96.96,97.0,96.84,96.99,24490.0,96.96,97.0,96.84,96.99,24490.0
2023-03-30 11:20:00,97.0,97.02,96.88,96.91,16422.0,97.0,97.02,96.88,96.91,16422.0
2023-03-30 11:25:00,96.87,96.96,96.86,96.96,19150.0,96.87,96.96,96.86,96.96,19150.0
2023-03-30 11:30:00,96.95,96.97,96.85,96.95,40216.0,96.95,96.97,96.85,96.95,40216.0
2023-03-30 11:35:00,96.98,97.1,96.98,97.02,34564.0,96.98,97.1,96.98,97.02,34564.0
2023-03-30 11:40:00,97.05,97.13,97.01,97.13,23796.0,97.05,97.13,97.01,97.13,23796.0
2023-03-30 11:45:00,97.11,97.13,96.92,96.92,34604.0,97.11,97.13,96.92,96.92,34604.0
2023-03-30 11:50:00,96.94,97.02,96.87,96.96,11736.0,96.94,97.02,96.87,96.96,11736.0
2023-03-30 11:55:00,96.97,97.04,96.94,96.98,13174.0,96.97,97.04,96.94,96.98,13174.0
2023-03-30 12:00:00,96.98,97.05,96.92,97.05,8404.0,96.98,97.05,96.92,97.05,8404.0
2023-03-30 12:05:00,97.05,97.05,96.93,96.98,25642.0,97.05,97.05,96.93,96.98,25642.0
2023-03-30 12:10:00,96.99,96.99,96.86,96.87,20306.0,96.99,96.99,96.86,96.87,20306.0
2023-03-30 12:15:00,96.86,96.86,96.78,96.86,23942.0,96.86,96.86,96.78,96.86,23942.0
2023-03-30 12:20:00,96.85,96.85,96.75,96.8,8660.0,96.85,96.85,96.75,96.8,8660.0
2023-03-30 12:25:00,96.79,96.95,96.79,96.89,22486.0,96.79,96.95,96.79,96.89,22486.0
2023-03-30 12:30:00,96.89,96.91,96.8,96.8,11792.0,96.89,96.91,96.8,96.8,11792.0
2023-03-30 12:35:00,96.8,96.83,96.75,96.8,26976.0,96.8,96.83,96.75,96.8,26976.0
2023-03-30 12:40:00,96.82,96.92,96.68,96.7,47496.0,96.82,96.92,96.68,96.7,47496.0
2023-03-30 12:45:00,96.7,96.75,96.61,96.61,15184.0,96.7,96.75,96.61,96.61,15184.0
2023-03-30 12:50:00,96.62,96.75,96.61,96.75,23068.0,96.62,96.75,96.61,96.75,23068.0
2023-03-30 12:55:00,96.77,96.78,96.61,96.66,20078.0,96.77,96.78,96.61,96.66,20078.0
2023-03-30 13:00:00,96.66,96.75,96.61,96.75,18006.0,96.66,96.75,96.61,96.75,18006.0
2023-03-30 13:05:00,96.74,96.95,96.74,96.91,71282.0,96.74,96.95,96.74,96.91,71282.0
2023-03-30 13:10:00,96.93,96.97,96.87,96.94,47782.0,96.93,96.97,96.87,96.94,47782.0
2023-03-30 13:15:00,96.92,96.92,96.71,96.76,22656.0,96.92,96.92,96.71,96.76,22656.0
2023-03-30 13:20:00,96.78,96.78,96.64,96.67,40548.0,96.78,96.78,96.64,96.67,40548.0
2023-03-30 13:25:00,96.7,96.72,96.64,96.64,12314.0,96.7,96.72,96.64,96.64,12314.0
2023-03-30 13:30:00,96.63,96.63,96.53,96.54,26114.0,96.63,96.63,96.53,96.54,26114.0
2023-03-30 13:35:00,96.52,96.56,96.42,96.5,30630.0,96.52,96.56,96.42,96.5,30630.0
2023-03-30 13:40:00,96.5,96.61,96.42,96.58,42374.0,96.5,96.61,96.42,96.58,42374.0
2023-03-30 13:45:00,96.58,96.58,96.44,96.56,9934.0,96.58,96.58,96.44,96.56,9934.0
2023-03-30 13:50:00,96.57,96.59,96.52,96.57,3516.0,96.57,96.59,96.52,96.57,3516.0
2023-03-30 13:55:00,96.58,96.67,96.56,96.65,35656.0,96.58,96.67,96.56,96.65,35656.0
2023-03-30 14:00:00,96.63,96.76,96.61,96.71,11380.0,96.63,96.76,96.61,96.71,11380.0
2023-03-30 14:05:00,96.71,96.72,96.62,96.63,5672.0,96.71,96.72,96.62,96.63,5672.0
2023-03-30 14:10:00,96.61,96.66,96.58,96.66,8802.0,96.61,96.66,96.58,96.66,8802.0
2023-03-30 14:15:00,96.63,96.67,96.6,96.64,10694.0,96.63,96.67,96.6,96.64,10694.0
2023-03-30 14:20:00,96.64,96.77,96.6,96.76,13370.0,96.64,96.77,96.6,96.76,13370.0
2023-03-30 14:25:00,96.76,96.81,96.74,96.81,31908.0,96.76,96.81,96.74,96.81,31908.0
2023-03-30 14:30:00,96.83,96.92,96.83,96.89,9222.0,96.83,96.92,96.83,96.89,9222.0
2023-03-30 14:35:00,96.89,96.94,96.82,96.88,8442.0,96.89,96.94,96.82,96.88,8442.0
2023-03-30 14:40:00,96.9,96.93,96.86,96.92,17614.0,96.9,96.93,96.86,96.92,17614.0
2023-03-30 14:45:00,96.89,96.91,96.81,96.91,17180.0,96.89,96.91,96.81,96.91,17180.0
2023-03-30 14:50:00,96.87,96.89,96.78,96.8,12228.0,96.87,96.89,96.78,96.8,12228.0
2023-03-30 14:55:00,96.81,96.83,96.76,96.83,7508.0,96.81,96.83,96.76,96.83,7508.0
2023-03-30 15:00:00,96.83,96.9,96.8,96.88,14230.0,96.83,96.9,96.8,96.88,14230.0
2023-03-30 15:05:00,96.86,96.89,96.73,96.77,14464.0,96.86,96.89,96.73,96.77,14464.0
2023-03-30 15:10:00,96.79,96.82,96.75,96.81,15220.0,96.79,96.82,96.75,96.81,15220.0
2023-03-30 15:15:00,96.8,96.8,96.66,96.71,11000.0,96.8,96.8,96.66,96.71,11000.0
2023-03-30 15:20:00,96.72,96.79,96.67,96.77,21094.0,96.72,96.79,96.67,96.77,21094.0
2023-03-30 15:25:00,96.77,96.83,96.77,96.8,23226.0,96.77,96.83,96.77,96.8,23226.0
2023-03-30 15:30:00,96.84,96.86,96.79,96.81,32662.0,96.84,96.86,96.79,96.81,32662.0
2023-03-30 15:35:00,96.8,96.82,96.77,96.8,24312.0,96.8,96.82,96.77,96.8,24312.0
2023-03-30 15:40:00,96.79,96.87,96.78,96.83,44044.0,96.79,96.87,96.78,96.83,44044.0
2023-03-30 15:45:00,96.83,96.86,96.77,96.82,73532.0,96.83,96.86,96.77,96.82,73532.0
2023-03-30 15:50:00,96.85,96.88,96.79,96.85,89870.0,96.85,96.88,96.79,96.85,89870.0
2023-03-30 15:55:00,96.83,96.86,96.74,96.77,115440.0,96.83,96.86,96.74,96.77,115440.0
2023-03-31 09:30:00,97.39,97.84,97.02,97.84,155202.0,97.39,97.84,97.02,97.84,155202.0
2023-03-31 09:35:00,97.84,98.7,97.71,98.58,214200.0,97.84,98.7,97.71,98.58,214200.0
2023-03-31 09:40:00,98.64,98.98,98.58,98.69,106898.0,98.64,98.98,98.58,98.69,106898.0
2023-03-31 09:45:00,98.64,98.92,98.6,98.89,90886.0,98.64,98.92,98.6,98.89,90886.0
2023-03-31 09:50:00,98.9,99.23,98.88,98.95,141684.0,98.9,99.23,98.88,98.95,141684.0
2023-03-31 09:55:00,98.95,98.95,98.38,98.38,81646.0,98.95,98.95,98.38,98.38,81646.0
2023-03-31 10:00:00,98.41,98.71,98.39,98.44,43832.0,98.41,98.71,98.39,98.44,43832.0
2023-03-31 10:05:00,98.39,98.44,98.26,98.38,38092.0,98.39,98.44,98.26,98.38,38092.0
2023-03-31 10:10:00,98.37,98.42,98.08,98.19,43700.0,98.37,98.42,98.08,98.19,43700.0
2023-03-31 10:15:00,98.22,98.33,98.17,98.31,20748.0,98.22,98.33,98.17,98.31,20748.0
2023-03-31 10:20:00,98.29,98.33,98.2,98.31,35740.0,98.29,98.33,98.2,98.31,35740.0
2023-03-31 10:25:00,98.33,98.39,98.09,98.33,42164.0,98.33,98.39,98.09,98.33,42164.0
2023-03-31 10:30:00,98.33,98.6,98.29,98.6,80542.0,98.33,98.6,98.29,98.6,80542.0
2023-03-31 10:35:00,98.64,98.86,98.58,98.8,46744.0,98.64,98.86,98.58,98.8,46744.0
2023-03-31 10:40:00,98.81,99.07,98.76,99.02,44946.0,98.81,99.07,98.76,99.02,44946.0
2023-03-31 10:45:00,99.01,99.06,98.86,98.86,38650.0,99.01,99.06,98.86,98.86,38650.0
2023-03-31 10:50:00,98.83,98.89,98.63,98.77,33136.0,98.83,98.89,98.63,98.77,33136.0
2023-03-31 10:55:00,98.81,98.83,98.69,98.78,48026.0,98.81,98.83,98.69,98.78,48026.0
2023-03-31 11:00:00,98.78,98.91,98.76,98.88,72542.0,98.78,98.91,98.76,98.88,72542.0
2023-03-31 11:05:00,98.87,98.93,98.79,98.92,41544.0,98.87,98.93,98.79,98.92,41544.0
2023-03-31 11:10:00,98.92,98.97,98.71,98.77,26118.0,98.92,98.97,98.71,98.77,26118.0
2023-03-31 11:15:00,98.79,98.92,98.79,98.89,15608.0,98.79,98.92,98.79,98.89,15608.0
2023-03-31 11:20:00,98.88,99.02,98.88,98.98,26728.0,98.88,99.02,98.88,98.98,26728.0
2023-03-31 11:25:00,99.0,99.07,98.95,99.05,48586.0,99.0,99.07,98.95,99.05,48586.0
2023-03-31 11:30:00,99.07,99.1,99.01,99.06,31066.0,99.07,99.1,99.01,99.06,31066.0
2023-03-31 11:35:00,99.08,99.2,99.08,99.2,40848.0,99.08,99.2,99.08,99.2,40848.0
2023-03-31 11:40:00,99.19,99.25,99.11,99.11,49234.0,99.19,99.25,99.11,99.11,49234.0
2023-03-31 11:45:00,99.1,99.26,99.09,99.22,41200.0,99.1,99.26,99.09,99.22,41200.0
2023-03-31 11:50:00,99.21,99.35,99.18,99.29,146186.0,99.21,99.35,99.18,99.29,146186.0
2023-03-31 11:55:00,99.28,99.56,99.28,99.55,106842.0,99.28,99.56,99.28,99.55,106842.0
2023-03-31 12:00:00,99.54,99.58,99.46,99.58,165352.0,99.54,99.58,99.46,99.58,165352.0
2023-03-31 12:05:00,99.57,99.61,99.51,99.56,25412.0,99.57,99.61,99.51,99.56,25412.0
2023-03-31 12:10:00,99.53,99.73,99.5,99.73,48080.0,99.53,99.73,99.5,99.73,48080.0
2023-03-31 12:15:00,99.73,99.82,99.67,99.79,77156.0,99.73,99.82,99.67,99.79,77156.0
2023-03-31 12:20:00,99.78,99.84,99.73,99.78,74332.0,99.78,99.84,99.73,99.78,74332.0
2023-03-31 12:25:00,99.8,100.02,99.78,99.99,321890.0,99.8,100.02,99.78,99.99,321890.0
2023-03-31 12:30:00,100.0,100.15,99.89,99.89,147080.0,100.0,100.15,99.89,99.89,147080.0
2023-03-31 12:35:00,99.8,99.83,99.69,99.74,29482.0,99.8,99.83,99.69,99.74,29482.0
2023-03-31 12:40:00,99.74,99.91,99.74,99.83,29540.0,99.74,99.91,99.74,99.83,29540.0
2023-03-31 12:45:00,99.83,99.84,99.55,99.83,61480.0,99.83,99.84,99.55,99.83,61480.0
2023-03-31 12:50:00,99.84,99.86,99.76,99.77,27794.0,99.84,99.86,99.76,99.77,27794.0
2023-03-31 12:55:00,99.79,99.86,99.71,99.77,60340.0,99.79,99.86,99.71,99.77,60340.0
2023-03-31 13:00:00,99.77,99.77,99.53,99.55,63786.0,99.77,99.77,99.53,99.55,63786.0
2023-03-31 13:05:00,99.53,99.57,99.47,99.49,80762.0,99.53,99.57,99.47,99.49,80762.0
2023-03-31 13:10:00,99.49,99.67,99.41,99.67,24516.0,99.49,99.67,99.41,99.67,24516.0
2023-03-31 13:15:00,99.63,99.63,99.5,99.52,17484.0,99.63,99.63,99.5,99.52,17484.0
2023-03-31 13:20:00,99.52,99.57,99.48,99.53,27262.0,99.52,99.57,99.48,99.53,27262.0
2023-03-31 13:25:00,99.53,99.67,99.53,99.61,30554.0,99.53,99.67,99.53,99.61,30554.0
2023-03-31 13:30:00,99.61,99.67,99.48,99.51,14508.0,99.61,99.67,99.48,99.51,14508.0
2023-03-31 13:35:00,99.54,99.54,99.38,99.41,13158.0,99.54,99.54,99.38,99.41,13158.0
2023-03-31 13:40:00,99.45,99.47,99.32,99.35,23464.0,99.45,99.47,99.32,99.35,23464.0
2023-03-31 13:45:00,99.35,99.44,99.34,99.4,32132.0,99.35,99.44,99.34,99.4,32132.0
2023-03-31 13:50:00,99.42,99.42,99.35,99.38,8950.0,99.42,99.42,99.35,99.38,8950.0
2023-03-31 13:55:00,99.38,99.57,99.38,99.54,33072.0,99.38,99.57,99.38,99.54,33072.0
2023-03-31 14:00:00,99.53,99.62,99.53,99.6,23622.0,99.53,99.62,99.53,99.6,23622.0
2023-03-31 14:05:00,99.61,99.78,99.61,99.66,38370.0,99.61,99.78,99.61,99.66,38370.0
2023-03-31 14:10:00,99.68,99.71,99.58,99.67,38718.0,99.68,99.71,99.58,99.67,38718.0
2023-03-31 14:15:00,99.69,99.71,99.52,99.53,29774.0,99.69,99.71,99.52,99.53,29774.0
2023-03-31 14:20:00,99.54,99.54,99.39,99.45,33152.0,99.54,99.54,99.39,99.45,33152.0
2023-03-31 14:25:00,99.44,99.44,99.26,99.39,35016.0,99.44,99.44,99.26,99.39,35016.0
2023-03-31 14:30:00,99.39,99.41,99.28,99.35,31192.0,99.39,99.41,99.28,99.35,31192.0
2023-03-31 14:35:00,99.33,99.48,99.3,99.46,26958.0,99.33,99.48,99.3,99.46,26958.0
2023-03-31 14:40:00,99.46,99.54,99.36,99.47,30016.0,99.46,99.54,99.36,99.47,30016.0
2023-03-31 14:45:00,99.47,99.5,99.4,99.5,39010.0,99.47,99.5,99.4,99.5,39010.0
2023-03-31 14:50:00,99.5,99.61,99.43,99.61,35692.0,99.5,99.61,99.43,99.61,35692.0
2023-03-31 14:55:00,99.6,99.64,99.54,99.6,41672.0,99.6,99.64,99.54,99.6,41672.0
2023-03-31 15:00:00,99.6,99.67,99.53,99.56,43470.0,99.6,99.67,99.53,99.56,43470.0
2023-03-31 15:05:00,99.56,99.6,99.51,99.55,33430.0,99.56,99.6,99.51,99.55,33430.0
2023-03-31 15:10:00,99.53,99.61,99.51,99.57,27914.0,99.53,99.61,99.51,99.57,27914.0
2023-03-31 15:15:00,99.57,99.75,99.57,99.74,65382.0,99.57,99.75,99.57,99.74,65382.0
2023-03-31 15:20:00,99.74,99.84,99.72,99.81,49420.0,99.74,99.84,99.72,99.81,49420.0
2023-03-31 15:25:00,99.82,99.86,99.74,99.81,51038.0,99.82,99.86,99.74,99.81,51038.0
2023-03-31 15:30:00,99.8,99.86,99.76,99.79,110858.0,99.8,99.86,99.76,99.79,110858.0
2023-03-31 15:35:00,99.77,99.79,99.56,99.6,92240.0,99.77,99.79,99.56,99.6,92240.0
2023-03-31 15:40:00,99.6,99.64,99.39,99.41,76762.0,99.6,99.64,99.39,99.41,76762.0
2023-03-31 15:45:00,99.39,99.49,99.33,99.39,124072.0,99.39,99.49,99.33,99.39,124072.0
2023-03-31 15:50:00,99.41,99.78,99.4,99.67,159616.0,99.41,99.78,99.4,99.67,159616.0
2023-03-31 15:55:00,99.67,99.9,99.67,99.86,321622.0,99.67,99.9,99.67,99.86,321622.0
2023-04-03 09:30:00,99.01,99.46,98.89,99.08,158310.0,99.01,99.46,98.89,99.08,158310.0
2023-04-03 09:35:00,99.01,99.08,98.79,99.08,58240.0,99.01,99.08,98.79,99.08,58240.0
2023-04-03 09:40:00,99.08,99.13,98.86,98.86,26728.0,99.08,99.13,98.86,98.86,26728.0
2023-04-03 09:45:00,98.84,99.04,98.66,99.0,45638.0,98.84,99.04,98.66,99.0,45638.0
2023-04-03 09:50:00,99.0,99.0,98.76,98.88,40610.0,99.0,99.0,98.76,98.88,40610.0
2023-04-03 09:55:00,98.88,98.93,98.73,98.93,26894.0,98.88,98.93,98.73,98.93,26894.0
2023-04-03 10:00:00,98.94,99.16,98.92,99.14,31050.0,98.94,99.16,98.92,99.14,31050.0
2023-04-03 10:05:00,99.11,99.11,98.75,98.82,18170.0,99.11,99.11,98.75,98.82,18170.0
2023-04-03 10:10:00,98.79,98.86,98.72,98.82,13138.0,98.79,98.86,98.72,98.82,13138.0
2023-04-03 10:15:00,98.86,98.88,98.72,98.74,16736.0,98.86,98.88,98.72,98.74,16736.0
2023-04-03 10:20:00,98.74,98.95,98.67,98.92,28270.0,98.74,98.95,98.67,98.92,28270.0
2023-04-03 10:25:00,98.9,98.94,98.8,98.89,17090.0,98.9,98.94,98.8,98.89,17090.0
2023-04-03 10:30:00,98.92,98.96,98.74,98.85,20078.0,98.92,98.96,98.74,98.85,20078.0
2023-04-03 10:35:00,98.81,98.84,98.52,98.52,19858.0,98.81,98.84,98.52,98.52,19858.0
2023-04-03 10:40:00,98.52,98.57,98.41,98.46,36798.0,98.52,98.57,98.41,98.46,36798.0
2023-04-03 10:45:00,98.47,98.56,98.4,98.42,37242.0,98.47,98.56,98.4,98.42,37242.0
2023-04-03 10:50:00,98.44,98.44,98.16,98.2,47478.0,98.44,98.44,98.16,98.2,47478.0
2023-04-03 10:55:00,98.18,98.23,98.07,98.08,51042.0,98.18,98.23,98.07,98.08,51042.0
2023-04-03 11:00:00,98.12,98.24,98.08,98.11,32880.0,98.12,98.24,98.08,98.11,32880.0
2023-04-03 11:05:00,98.08,98.11,97.85,97.88,48626.0,98.08,98.11,97.85,97.88,48626.0
2023-04-03 11:10:00,97.87,97.91,97.8,97.86,16610.0,97.87,97.91,97.8,97.86,16610.0
2023-04-03 11:15:00,97.83,98.04,97.8,97.98,28302.0,97.83,98.04,97.8,97.98,28302.0
2023-04-03 11:20:00,97.99,98.12,97.92,98.04,17994.0,97.99,98.12,97.92,98.04,17994.0
2023-04-03 11:25:00,98.04,98.15,97.99,98.11,24598.0,98.04,98.15,97.99,98.11,24598.0
2023-04-03 11:30:00,98.11,98.2,98.04,98.04,9900.0,98.11,98.2,98.04,98.04,9900.0
2023-04-03 11:35:00,98.07,98.13,98.02,98.02,20652.0,98.07,98.13,98.02,98.02,20652.0
2023-04-03 11:40:00,98.03,98.04,97.93,97.93,10066.0,98.03,98.04,97.93,97.93,10066.0
2023-04-03 11:45:00,97.94,98.13,97.93,98.08,9792.0,97.94,98.13,97.93,98.08,9792.0
2023-04-03 11:50:00,98.08,98.09,98.02,98.07,8324.0,98.08,98.09,98.02,98.07,8324.0
2023-04-03 11:55:00,98.08,98.16,98.04,98.16,19416.0,98.08,98.16,98.04,98.16,19416.0
2023-04-03 12:00:00,98.18,98.31,98.17,98.26,19728.0,98.18,98.31,98.17,98.26,19728.0
2023-04-03 12:05:00,98.27,98.3,98.21,98.28,15346.0,98.27,98.3,98.21,98.28,15346.0
2023-04-03 12:10:00,98.28,98.28,98.13,98.16,15544.0,98.28,98.28,98.13,98.16,15544.0
2023-04-03 12:15:00,98.18,98.24,98.17,98.24,38748.0,98.18,98.24,98.17,98.24,38748.0
2023-04-03 12:20:00,98.24,98.24,98.09,98.11,39578.0,98.24,98.24,98.09,98.11,39578.0
2023-04-03 12:25:00,98.08,98.11,97.94,97.95,56934.0,98.08,98.11,97.94,97.95,56934.0
2023-04-03 12:30:00,97.93,98.05,97.92,97.98,38446.0,97.93,98.05,97.92,97.98,38446.0
2023-04-03 12:35:00,97.99,98.1,97.95,98.08,30128.0,97.99,98.1,97.95,98.08,30128.0
2023-04-03 12:40:00,98.1,98.15,98.05,98.14,30876.0,98.1,98.15,98.05,98.14,30876.0
2023-04-03 12:45:00,98.13,98.26,98.13,98.23,14318.0,98.13,98.26,98.13,98.23,14318.0
2023-04-03 12:50:00,98.17,98.21,98.1,98.12,4600.0,98.17,98.21,98.1,98.12,4600.0
2023-04-03 12:55:00,98.1,98.11,98.01,98.02,33040.0,98.1,98.11,98.01,98.02,33040.0
2023-04-03 13:00:00,98.0,98.1,97.92,98.08,49864.0,98.0,98.1,97.92,98.08,49864.0
2023-04-03 13:05:00,98.07,98.07,97.98,98.01,61108.0,98.07,98.07,97.98,98.01,61108.0
2023-04-03 13:10:00,98.02,98.13,98.01,98.05,44642.0,98.02,98.13,98.01,98.05,44642.0
2023-04-03 13:15:00,98.04,98.04,97.91,97.94,28368.0,98.04,98.04,97.91,97.94,28368.0
2023-04-03 13:20:00,97.92,98.0,97.89,97.99,32538.0,97.92,98.0,97.89,97.99,32538.0
2023-04-03 13:25:00,97.97,97.98,97.8,97.94,41836.0,97.97,97.98,97.8,97.94,41836.0
2023-04-03 13:30:00,97.94,98.01,97.86,98.0,24952.0,97.94,98.01,97.86,98.0,24952.0
2023-04-03 13:35:00,98.0,98.06,97.94,98.06,33146.0,98.0,98.06,97.94,98.06,33146.0
2023-04-03 13:40:00,98.06,98.1,97.99,98.06,129814.0,98.06,98.1,97.99,98.06,129814.0
2023-04-03 13:45:00,98.05,98.16,97.98,98.01,31294.0,98.05,98.16,97.98,98.01,31294.0
2023-04-03 13:50:00,98.01,98.08,98.0,98.07,27740.0,98.01,98.08,98.0,98.07,27740.0
2023-04-03 13:55:00,98.06,98.27,98.06,98.23,30936.0,98.06,98.27,98.06,98.23,30936.0
2023-04-03 14:00:00,98.21,98.24,98.14,98.16,28238.0,98.21,98.24,98.14,98.16,28238.0
2023-04-03 14:05:00,98.16,98.19,98.08,98.08,25594.0,98.16,98.19,98.08,98.08,25594.0
2023-04-03 14:10:00,98.08,98.17,98.04,98.04,17086.0,98.08,98.17,98.04,98.04,17086.0
2023-04-03 14:15:00,98.05,98.06,97.91,97.99,24150.0,98.05,98.06,97.91,97.99,24150.0
2023-04-03 14:20:00,98.0,98.05,97.99,98.03,24956.0,98.0,98.05,97.99,98.03,24956.0
2023-04-03 14:25:00,98.03,98.07,98.01,98.05,35148.0,98.03,98.07,98.01,98.05,35148.0
2023-04-03 14:30:00,98.03,98.11,97.98,98.08,33552.0,98.03,98.11,97.98,98.08,33552.0
2023-04-03 14:35:00,98.06,98.25,98.06,98.21,31494.0,98.06,98.25,98.06,98.21,31494.0
2023-04-03 14:40:00,98.21,98.22,98.1,98.11,18424.0,98.21,98.22,98.1,98.11,18424.0
2023-04-03 14:45:00,98.11,98.21,98.1,98.17,32864.0,98.11,98.21,98.1,98.17,32864.0
2023-04-03 14:50:00,98.17,98.21,98.11,98.11,35500.0,98.17,98.21,98.11,98.11,35500.0
2023-04-03 14:55:00,98.11,98.11,98.04,98.09,38834.0,98.11,98.11,98.04,98.09,38834.0
2023-04-03 15:00:00,98.09,98.17,98.03,98.14,48358.0,98.09,98.17,98.03,98.14,48358.0
2023-04-03 15:05:00,98.14,98.19,98.11,98.14,21834.0,98.14,98.19,98.11,98.14,21834.0
2023-04-03 15:10:00,98.13,98.16,98.11,98.14,22564.0,98.13,98.16,98.11,98.14,22564.0
2023-04-03 15:15:00,98.14,98.21,98.12,98.18,35920.0,98.14,98.21,98.12,98.18,35920.0
2023-04-03 15:20:00,98.17,98.22,98.17,98.17,35690.0,98.17,98.22,98.17,98.17,35690.0
2023-04-03 15:25:00,98.18,98.25,98.17,98.24,26612.0,98.18,98.25,98.17,98.24,26612.0
2023-04-03 15:30:00,98.24,98.27,98.21,98.23,51736.0,98.24,98.27,98.21,98.23,51736.0
2023-04-03 15:35:00,98.24,98.36,98.21,98.27,70654.0,98.24,98.36,98.21,98.27,70654.0
2023-04-03 15:40:00,98.26,98.27,98.14,98.24,70692.0,98.26,98.27,98.14,98.24,70692.0
2023-04-03 15:45:00,98.24,98.26,98.13,98.14,53982.0,98.24,98.26,98.13,98.14,53982.0
2023-04-03 15:50:00,98.15,98.26,98.06,98.1,99682.0,98.15,98.26,98.06,98.1,99682.0
2023-04-03 15:55:00,98.11,98.25,98.08,98.13,178724.0,98.11,98.25,98.08,98.13,178724.0
2023-04-04 09:30:00,98.64,99.25,98.63,98.81,110714.0,98.64,99.25,98.63,98.81,110714.0
2023-04-04 09:35:00,98.78,98.89,98.6,98.7,21336.0,98.78,98.89,98.6,98.7,21336.0
2023-04-04 09:40:00,98.62,98.62,98.21,98.24,24670.0,98.62,98.62,98.21,98.24,24670.0
2023-04-04 09:45:00,98.23,98.45,98.11,98.19,19492.0,98.23,98.45,98.11,98.19,19492.0
2023-04-04 09:50:00,98.17,98.21,97.96,98.19,23950.0,98.17,98.21,97.96,98.19,23950.0
2023-04-04 09:55:00,98.21,98.42,98.17,98.29,15998.0,98.21,98.42,98.17,98.29,15998.0
2023-04-04 10:00:00,98.32,98.51,98.31,98.32,28268.0,98.32,98.51,98.31,98.32,28268.0
2023-04-04 10:05:00,98.33,98.57,98.28,98.52,44452.0,98.33,98.57,98.28,98.52,44452.0
2023-04-04 10:10:00,98.54,98.75,98.53,98.65,15494.0,98.54,98.75,98.53,98.65,15494.0
2023-04-04 10:15:00,98.65,98.67,98.35,98.38,43480.0,98.65,98.67,98.35,98.38,43480.0
2023-04-04 10:20:00,98.38,98.39,98.09,98.17,10442.0,98.38,98.39,98.09,98.17,10442.0
2023-04-04 10:25:00,98.19,98.52,98.19,98.48,15138.0,98.19,98.52,98.19,98.48,15138.0
2023-04-04 10:30:00,98.48,98.75,98.48,98.67,19194.0,98.48,98.75,98.48,98.67,19194.0
2023-04-04 10:35:00,98.68,98.72,98.55,98.57,9980.0,98.68,98.72,98.55,98.57,9980.0
2023-04-04 10:40:00,98.58,98.59,98.42,98.52,18562.0,98.58,98.59,98.42,98.52,18562.0
2023-04-04 10:45:00,98.55,98.58,98.46,98.47,11662.0,98.55,98.58,98.46,98.47,11662.0
2023-04-04 10:50:00,98.48,98.7,98.46,98.7,19702.0,98.48,98.7,98.46,98.7,19702.0
2023-04-04 10:55:00,98.68,98.79,98.64,98.79,22504.0,98.68,98.79,98.64,98.79,22504.0
2023-04-04 11:00:00,98.78,98.79,98.59,98.77,15068.0,98.78,98.79,98.59,98.77,15068.0
2023-04-04 11:05:00,98.75,98.81,98.66,98.74,20528.0,98.75,98.81,98.66,98.74,20528.0
2023-04-04 11:10:00,98.74,98.76,98.59,98.75,46876.0,98.74,98.76,98.59,98.75,46876.0
2023-04-04 11:15:00,98.74,98.82,98.31,98.39,163324.0,98.74,98.82,98.31,98.39,163324.0
2023-04-04 11:20:00,98.37,98.45,98.25,98.25,13680.0,98.37,98.45,98.25,98.25,13680.0
2023-04-04 11:25:00,98.27,98.34,98.17,98.17,26948.0,98.27,98.34,98.17,98.17,26948.0
2023-04-04 11:30:00,98.16,98.27,98.09,98.11,33940.0,98.16,98.27,98.09,98.11,33940.0
2023-04-04 11:35:00,98.08,98.23,98.07,98.15,17088.0,98.08,98.23,98.07,98.15,17088.0
2023-04-04 11:40:00,98.13,98.14,98.02,98.08,23140.0,98.13,98.14,98.02,98.08,23140.0
2023-04-04 11:45:00,98.08,98.2,98.05,98.15,28668.0,98.08,98.2,98.05,98.15,28668.0
2023-04-04 11:50:00,98.1,98.31,98.08,98.31,18234.0,98.1,98.31,98.08,98.31,18234.0
2023-04-04 11:55:00,98.34,98.41,98.28,98.3,12990.0,98.34,98.41,98.28,98.3,12990.0
2023-04-04 12:00:00,98.3,98.33,98.2,98.26,14924.0,98.3,98.33,98.2,98.26,14924.0
2023-04-04 12:05:00,98.24,98.24,98.07,98.11,8870.0,98.24,98.24,98.07,98.11,8870.0
2023-04-04 12:10:00,98.13,98.26,98.1,98.26,14758.0,98.13,98.26,98.1,98.26,14758.0
2023-04-04 12:15:00,98.28,98.42,98.26,98.39,10648.0,98.28,98.42,98.26,98.39,10648.0
2023-04-04 12:20:00,98.38,98.47,98.33,98.44,7342.0,98.38,98.47,98.33,98.44,7342.0
2023-04-04 12:25:00,98.47,98.64,98.46,98.63,13260.0,98.47,98.64,98.46,98.63,13260.0
2023-04-04 12:30:00,98.62,98.65,98.55,98.56,26236.0,98.62,98.65,98.55,98.56,26236.0
2023-04-04 12:35:00,98.54,98.6,98.39,98.6,37740.0,98.54,98.6,98.39,98.6,37740.0
2023-04-04 12:40:00,98.6,98.77,98.57,98.77,5900.0,98.6,98.77,98.57,98.77,5900.0
2023-04-04 12:45:00,98.76,98.77,98.6,98.62,8516.0,98.76,98.77,98.6,98.62,8516.0
2023-04-04 12:50:00,98.61,98.64,98.58,98.6,6644.0,98.61,98.64,98.58,98.6,6644.0
2023-04-04 12:55:00,98.58,98.71,98.58,98.71,4650.0,98.58,98.71,98.58,98.71,4650.0
2023-04-04 13:00:00,98.65,98.65,98.53,98.6,13064.0,98.65,98.65,98.53,98.6,13064.0
2023-04-04 13:05:00,98.6,98.71,98.6,98.63,4118.0,98.6,98.71,98.6,98.63,4118.0
2023-04-04 13:10:00,98.63,98.63,98.49,98.59,9276.0,98.63,98.63,98.49,98.59,9276.0
2023-04-04 13:15:00,98.58,98.72,98.58,98.67,12042.0,98.58,98.72,98.58,98.67,12042.0
2023-04-04 13:20:00,98.67,98.73,98.61,98.72,23450.0,98.67,98.73,98.61,98.72,23450.0
2023-04-04 13:25:00,98.73,98.79,98.67,98.7,48390.0,98.73,98.79,98.67,98.7,48390.0
2023-04-04 13:30:00,98.74,98.79,98.72,98.75,32100.0,98.74,98.79,98.72,98.75,32100.0
2023-04-04 13:35:00,98.71,98.75,98.69,98.73,12110.0,98.71,98.75,98.69,98.73,12110.0
2023-04-04 13:40:00,98.72,98.73,98.69,98.71,12998.0,98.72,98.73,98.69,98.71,12998.0
2023-04-04 13:45:00,98.71,98.71,98.59,98.65,32780.0,98.71,98.71,98.59,98.65,32780.0
2023-04-04 13:50:00,98.64,98.65,98.42,98.5,17470.0,98.64,98.65,98.42,98.5,17470.0
2023-04-04 13:55:00,98.46,98.5,98.36,98.38,9480.0,98.46,98.5,98.36,98.38,9480.0
2023-04-04 14:00:00,98.38,98.44,98.35,98.36,6836.0,98.38,98.44,98.35,98.36,6836.0
2023-04-04 14:05:00,98.35,98.38,98.29,98.31,16210.0,98.35,98.38,98.29,98.31,16210.0
2023-04-04 14:10:00,98.36,98.39,98.29,98.32,9074.0,98.36,98.39,98.29,98.32,9074.0
2023-04-04 14:15:00,98.3,98.3,98.11,98.12,15372.0,98.3,98.3,98.11,98.12,15372.0
2023-04-04 14:20:00,98.11,98.2,98.08,98.13,15338.0,98.11,98.2,98.08,98.13,15338.0
2023-04-04 14:25:00,98.16,98.17,97.96,97.99,30258.0,98.16,98.17,97.96,97.99,30258.0
2023-04-04 14:30:00,97.96,98.13,97.95,98.1,15136.0,97.96,98.13,97.95,98.1,15136.0
2023-04-04 14:35:00,98.09,98.23,98.08,98.17,8710.0,98.09,98.23,98.08,98.17,8710.0
2023-04-04 14:40:00,98.16,98.2,98.07,98.11,10622.0,98.16,98.2,98.07,98.11,10622.0
2023-04-04 14:45:00,98.11,98.22,98.09,98.17,84740.0,98.11,98.22,98.09,98.17,84740.0
2023-04-04 14:50:00,98.22,98.22,98.11,98.17,10586.0,98.22,98.22,98.11,98.17,10586.0
2023-04-04 14:55:00,98.19,98.19,98.02,98.07,27588.0,98.19,98.19,98.02,98.07,27588.0
2023-04-04 15:00:00,98.06,98.11,97.97,98.07,24046.0,98.06,98.11,97.97,98.07,24046.0
2023-04-04 15:05:00,98.08,98.11,97.99,98.0,16180.0,98.08,98.11,97.99,98.0,16180.0
2023-04-04 15:10:00,97.98,98.05,97.93,98.05,19704.0,97.98,98.05,97.93,98.05,19704.0
2023-04-04 15:15:00,98.07,98.18,98.04,98.18,15666.0,98.07,98.18,98.04,98.18,15666.0
2023-04-04 15:20:00,98.18,98.24,98.1,98.14,15148.0,98.18,98.24,98.1,98.14,15148.0
2023-04-04 15:25:00,98.14,98.15,98.05,98.06,12556.0,98.14,98.15,98.05,98.06,12556.0
2023-04-04 15:30:00,98.06,98.15,98.06,98.13,15524.0,98.06,98.15,98.06,98.13,15524.0
2023-04-04 15:35:00,98.11,98.28,98.11,98.27,15008.0,98.11,98.28,98.11,98.27,15008.0
2023-04-04 15:40:00,98.26,98.35,98.23,98.23,29418.0,98.26,98.35,98.23,98.23,29418.0
2023-04-04 15:45:00,98.23,98.29,98.15,98.29,59148.0,98.23,98.29,98.15,98.29,59148.0
2023-04-04 15:50:00,98.27,98.48,98.26,98.29,80342.0,98.27,98.48,98.26,98.29,80342.0
2023-04-04 15:55:00,98.31,98.34,98.17,98.3,118766.0,98.31,98.34,98.17,98.3,118766.0
2023-04-05 09:30:00,98.14,98.4,97.61,97.85,118958.0,98.14,98.4,97.61,97.85,118958.0
2023-04-05 09:35:00,97.83,98.01,97.61,97.7,48618.0,97.83,98.01,97.61,97.7,48618.0
2023-04-05 09:40:00,97.69,97.84,97.55,97.63,58662.0,97.69,97.84,97.55,97.63,58662.0
2023-04-05 09:45:00,97.64,97.92,97.58,97.8,54340.0,97.64,97.92,97.58,97.8,54340.0
2023-04-05 09:50:00,97.79,97.92,97.62,97.63,52718.0,97.79,97.92,97.62,97.63,52718.0
2023-04-05 09:55:00,97.6,97.92,97.54,97.74,31244.0,97.6,97.92,97.54,97.74,31244.0
2023-04-05 10:00:00,97.86,97.97,97.57,97.57,44776.0,97.86,97.97,97.57,97.57,44776.0
2023-04-05 10:05:00,97.62,97.64,97.36,97.46,48468.0,97.62,97.64,97.36,97.46,48468.0
2023-04-05 10:10:00,97.5,97.52,97.39,97.48,16404.0,97.5,97.52,97.39,97.48,16404.0
2023-04-05 10:15:00,97.49,97.52,97.36,97.36,26630.0,97.49,97.52,97.36,97.36,26630.0
2023-04-05 10:20:00,97.39,97.53,97.38,97.52,23546.0,97.39,97.53,97.38,97.52,23546.0
2023-04-05 10:25:00,97.48,97.54,97.16,97.22,26376.0,97.48,97.54,97.16,97.22,26376.0
2023-04-05 10:30:00,97.18,97.33,97.06,97.08,40256.0,97.18,97.33,97.06,97.08,40256.0
2023-04-05 10:35:00,97.08,97.14,96.86,96.98,49408.0,97.08,97.14,96.86,96.98,49408.0
2023-04-05 10:40:00,96.98,96.98,96.61,96.64,43704.0,96.98,96.98,96.61,96.64,43704.0
2023-04-05 10:45:00,96.65,96.65,96.38,96.41,61818.0,96.65,96.65,96.38,96.41,61818.0
2023-04-05 10:50:00,96.39,96.46,96.25,96.42,57130.0,96.39,96.46,96.25,96.42,57130.0
2023-04-05 10:55:00,96.42,96.48,96.09,96.11,67304.0,96.42,96.48,96.09,96.11,67304.0
2023-04-05 11:00:00,96.1,96.19,96.02,96.16,29896.0,96.1,96.19,96.02,96.16,29896.0
2023-04-05 11:05:00,96.19,96.22,95.96,96.01,68450.0,96.19,96.22,95.96,96.01,68450.0
2023-04-05 11:10:00,96.02,96.22,95.97,96.18,47556.0,96.02,96.22,95.97,96.18,47556.0
2023-04-05 11:15:00,96.19,96.25,96.09,96.16,18112.0,96.19,96.25,96.09,96.16,18112.0
2023-04-05 11:20:00,96.16,96.2,96.07,96.11,13758.0,96.16,96.2,96.07,96.11,13758.0
2023-04-05 11:25:00,96.11,96.31,96.09,96.21,24162.0,96.11,96.31,96.09,96.21,24162.0
2023-04-05 11:30:00,96.17,96.42,96.13,96.33,55312.0,96.17,96.42,96.13,96.33,55312.0
2023-04-05 11:35:00,96.32,96.49,96.3,96.41,37358.0,96.32,96.49,96.3,96.41,37358.0
2023-04-05 11:40:00,96.46,96.54,96.35,96.35,129822.0,96.46,96.54,96.35,96.35,129822.0
2023-04-05 11:45:00,96.35,96.4,96.34,96.38,23632.0,96.35,96.4,96.34,96.38,23632.0
2023-04-05 11:50:00,96.36,96.53,96.36,96.53,21086.0,96.36,96.53,96.36,96.53,21086.0
2023-04-05 11:55:00,96.51,96.64,96.48,96.61,26314.0,96.51,96.64,96.48,96.61,26314.0
2023-04-05 12:00:00,96.61,96.7,96.58,96.62,23162.0,96.61,96.7,96.58,96.62,23162.0
2023-04-05 12:05:00,96.6,96.61,96.52,96.52,12542.0,96.6,96.61,96.52,96.52,12542.0
2023-04-05 12:10:00,96.53,96.6,96.5,96.53,16002.0,96.53,96.6,96.5,96.53,16002.0
2023-04-05 12:15:00,96.53,96.6,96.44,96.5,12178.0,96.53,96.6,96.44,96.5,12178.0
2023-04-05 12:20:00,96.5,96.51,96.41,96.48,12100.0,96.5,96.51,96.41,96.48,12100.0
2023-04-05 12:25:00,96.46,96.5,96.34,96.38,33558.0,96.46,96.5,96.34,96.38,33558.0
2023-04-05 12:30:00,96.39,96.4,96.3,96.38,14992.0,96.39,96.4,96.3,96.38,14992.0
2023-04-05 12:35:00,96.46,96.62,96.42,96.58,9144.0,96.46,96.62,96.42,96.58,9144.0
2023-04-05 12:40:00,96.57,96.77,96.54,96.77,21106.0,96.57,96.77,96.54,96.77,21106.0
2023-04-05 12:45:00,96.76,96.8,96.65,96.67,23916.0,96.76,96.8,96.65,96.67,23916.0
2023-04-05 12:50:00,96.69,96.85,96.56,96.85,26304.0,96.69,96.85,96.56,96.85,26304.0
2023-04-05 12:55:00,96.85,96.88,96.79,96.82,21980.0,96.85,96.88,96.79,96.82,21980.0
2023-04-05 13:00:00,96.81,96.91,96.81,96.86,24040.0,96.81,96.91,96.81,96.86,24040.0
2023-04-05 13:05:00,96.85,96.95,96.72,96.73,24068.0,96.85,96.95,96.72,96.73,24068.0
2023-04-05 13:10:00,96.7,96.78,96.67,96.78,10060.0,96.7,96.78,96.67,96.78,10060.0
2023-04-05 13:15:00,96.8,96.8,96.73,96.76,12326.0,96.8,96.8,96.73,96.76,12326.0
2023-04-05 13:20:00,96.75,96.82,96.73,96.82,18222.0,96.75,96.82,96.73,96.82,18222.0
2023-04-05 13:25:00,96.83,96.89,96.64,96.77,26038.0,96.83,96.89,96.64,96.77,26038.0
2023-04-05 13:30:00,96.8,96.85,96.78,96.85,12700.0,96.8,96.85,96.78,96.85,12700.0
2023-04-05 13:35:00,96.83,96.91,96.79,96.88,26984.0,96.83,96.91,96.79,96.88,26984.0
2023-04-05 13:40:00,96.88,96.95,96.81,96.84,10348.0,96.88,96.95,96.81,96.84,10348.0
2023-04-05 13:45:00,96.86,96.89,96.82,96.83,13788.0,96.86,96.89,96.82,96.83,13788.0
2023-04-05 13:50:00,96.85,97.09,96.82,97.01,219754.0,96.85,97.09,96.82,97.01,219754.0
2023-04-05 13:55:00,96.96,97.06,96.94,97.05,21186.0,96.96,97.06,96.94,97.05,21186.0
2023-04-05 14:00:00,97.03,97.2,97.02,97.19,16874.0,97.03,97.2,97.02,97.19,16874.0
2023-04-05 14:05:00,97.2,97.23,97.14,97.15,25264.0,97.2,97.23,97.14,97.15,25264.0
2023-04-05 14:10:00,97.13,97.25,97.08,97.23,17778.0,97.13,97.25,97.08,97.23,17778.0
2023-04-05 14:15:00,97.3,97.32,97.13,97.17,23350.0,97.3,97.32,97.13,97.17,23350.0
2023-04-05 14:20:00,97.16,97.18,97.08,97.13,9888.0,97.16,97.18,97.08,97.13,9888.0
2023-04-05 14:25:00,97.13,97.15,97.0,97.02,11634.0,97.13,97.15,97.0,97.02,11634.0
2023-04-05 14:30:00,97.02,97.08,97.01,97.06,7938.0,97.02,97.08,97.01,97.06,7938.0
2023-04-05 14:35:00,97.03,97.23,97.02,97.21,16390.0,97.03,97.23,97.02,97.21,16390.0
2023-04-05 14:40:00,97.2,97.29,97.17,97.28,22712.0,97.2,97.29,97.17,97.28,22712.0
2023-04-05 14:45:00,97.28,97.34,97.21,97.23,15494.0,97.28,97.34,97.21,97.23,15494.0
2023-04-05 14:50:00,97.22,97.22,97.08,97.11,15188.0,97.22,97.22,97.08,97.11,15188.0
2023-04-05 14:55:00,97.09,97.14,97.07,97.08,13188.0,97.09,97.14,97.07,97.08,13188.0
2023-04-05 15:00:00,97.08,97.18,97.05,97.13,17010.0,97.08,97.18,97.05,97.13,17010.0
2023-04-05 15:05:00,97.15,97.19,97.04,97.05,16862.0,97.15,97.19,97.04,97.05,16862.0
2023-04-05 15:10:00,97.05,97.07,96.98,97.05,20658.0,97.05,97.07,96.98,97.05,20658.0
2023-04-05 15:15:00,97.06,97.11,97.0,97.02,20044.0,97.06,97.11,97.0,97.02,20044.0
2023-04-05 15:20:00,97.01,97.03,96.9,96.98,19756.0,97.01,97.03,96.9,96.98,19756.0
2023-04-05 15:25:00,96.99,97.1,96.92,96.92,16272.0,96.99,97.1,96.92,96.92,16272.0
2023-04-05 15:30:00,96.94,97.02,96.89,97.0,26756.0,96.94,97.02,96.89,97.0,26756.0
2023-04-05 15:35:00,97.01,97.08,96.98,97.0,25332.0,97.01,97.08,96.98,97.0,25332.0
2023-04-05 15:40:00,97.0,97.11,96.95,97.11,31070.0,97.0,97.11,96.95,97.11,31070.0
2023-04-05 15:45:00,97.12,97.18,97.05,97.11,57294.0,97.12,97.18,97.05,97.11,57294.0
2023-04-05 15:50:00,97.1,97.35,97.05,97.26,88890.0,97.1,97.35,97.05,97.26,88890.0
2023-04-05 15:55:00,97.27,97.27,97.03,97.13,149346.0,97.27,97.27,97.03,97.13,149346.0
2023-04-06 09:30:00,95.9,95.94,95.2,95.27,175300.0,95.9,95.94,95.2,95.27,175300.0
2023-04-06 09:35:00,95.24,95.57,94.71,95.35,123426.0,95.24,95.57,94.71,95.35,123426.0
2023-04-06 09:40:00,95.33,95.39,94.89,94.9,127714.0,95.33,95.39,94.89,94.9,127714.0
2023-04-06 09:45:00,94.9,95.01,94.64,94.83,77172.0,94.9,95.01,94.64,94.83,77172.0
2023-04-06 09:50:00,94.76,94.83,94.69,94.8,58018.0,94.76,94.83,94.69,94.8,58018.0
2023-04-06 09:55:00,94.77,94.88,94.46,94.81,62068.0,94.77,94.88,94.46,94.81,62068.0
2023-04-06 10:00:00,94.81,95.04,94.77,94.91,49244.0,94.81,95.04,94.77,94.91,49244.0
2023-04-06 10:05:00,94.92,95.22,94.92,95.17,71568.0,94.92,95.22,94.92,95.17,71568.0
2023-04-06 10:10:00,95.17,95.52,95.15,95.38,55366.0,95.17,95.52,95.15,95.38,55366.0
2023-04-06 10:15:00,95.41,95.54,95.14,95.14,54804.0,95.41,95.54,95.14,95.14,54804.0
2023-04-06 10:20:00,95.15,95.22,95.09,95.11,22898.0,95.15,95.22,95.09,95.11,22898.0
2023-04-06 10:25:00,95.07,95.31,95.04,95.2,32410.0,95.07,95.31,95.04,95.2,32410.0
2023-04-06 10:30:00,95.2,95.24,95.01,95.06,66696.0,95.2,95.24,95.01,95.06,66696.0
2023-04-06 10:35:00,95.06,95.1,94.66,94.71,52446.0,95.06,95.1,94.66,94.71,52446.0
2023-04-06 10:40:00,94.75,94.75,94.45,94.52,58518.0,94.75,94.75,94.45,94.52,58518.0
2023-04-06 10:45:00,94.52,94.86,94.52,94.73,50054.0,94.52,94.86,94.52,94.73,50054.0
2023-04-06 10:50:00,94.71,94.71,94.55,94.66,30188.0,94.71,94.71,94.55,94.66,30188.0
2023-04-06 10:55:00,94.65,94.66,94.36,94.39,112316.0,94.65,94.66,94.36,94.39,112316.0
2023-04-06 11:00:00,94.42,94.69,94.39,94.67,97760.0,94.42,94.69,94.39,94.67,97760.0
2023-04-06 11:05:00,94.63,94.92,94.61,94.9,75200.0,94.63,94.92,94.61,94.9,75200.0
2023-04-06 11:10:00,94.86,94.92,94.75,94.88,51694.0,94.86,94.92,94.75,94.88,51694.0
2023-04-06 11:15:00,94.89,95.14,94.88,95.14,45646.0,94.89,95.14,94.88,95.14,45646.0
2023-04-06 11:20:00,95.14,95.22,95.06,95.06,73870.0,95.14,95.22,95.06,95.06,73870.0
2023-04-06 11:25:00,95.07,95.07,94.83,94.83,82678.0,95.07,95.07,94.83,94.83,82678.0
2023-04-06 11:30:00,94.83,94.83,94.54,94.6,89394.0,94.83,94.83,94.54,94.6,89394.0
2023-04-06 11:35:00,94.62,95.26,94.6,95.26,25736.0,94.62,95.26,94.6,95.26,25736.0
2023-04-06 11:40:00,95.28,95.41,95.19,95.38,24458.0,95.28,95.41,95.19,95.38,24458.0
2023-04-06 11:45:00,95.39,95.47,95.25,95.42,37026.0,95.39,95.47,95.25,95.42,37026.0
2023-04-06 11:50:00,95.39,95.46,95.37,95.46,13226.0,95.39,95.46,95.37,95.46,13226.0
2023-04-06 11:55:00,95.49,95.67,95.48,95.61,23626.0,95.49,95.67,95.48,95.61,23626.0
2023-04-06 12:00:00,95.64,95.93,95.63,95.77,34788.0,95.64,95.93,95.63,95.77,34788.0
2023-04-06 12:05:00,95.8,95.86,95.65,95.74,26560.0,95.8,95.86,95.65,95.74,26560.0
2023-04-06 12:10:00,95.73,95.76,95.63,95.74,24948.0,95.73,95.76,95.63,95.74,24948.0
2023-04-06 12:15:00,95.73,95.8,95.67,95.68,16074.0,95.73,95.8,95.67,95.68,16074.0
2023-04-06 12:20:00,95.66,95.83,95.64,95.83,23186.0,95.66,95.83,95.64,95.83,23186.0
2023-04-06 12:25:00,95.83,95.92,95.79,95.9,10030.0,95.83,95.92,95.79,95.9,10030.0
2023-04-06 12:30:00,95.92,96.16,95.92,96.04,34206.0,95.92,96.16,95.92,96.04,34206.0
2023-04-06 12:35:00,96.04,96.1,96.01,96.04,43426.0,96.04,96.1,96.01,96.04,43426.0
2023-04-06 12:40:00,96.02,96.06,95.94,95.99,8330.0,96.02,96.06,95.94,95.99,8330.0
2023-04-06 12:45:00,95.97,96.0,95.87,95.94,15096.0,95.97,96.0,95.87,95.94,15096.0
2023-04-06 12:50:00,95.87,95.91,95.77,95.77,11270.0,95.87,95.91,95.77,95.77,11270.0
2023-04-06 12:55:00,95.81,95.82,95.72,95.78,12038.0,95.81,95.82,95.72,95.78,12038.0
2023-04-06 13:00:00,95.77,95.77,95.64,95.64,8200.0,95.77,95.77,95.64,95.64,8200.0
2023-04-06 13:05:00,95.69,95.86,95.69,95.83,8304.0,95.69,95.86,95.69,95.83,8304.0
2023-04-06 13:10:00,95.83,95.83,95.72,95.75,11676.0,95.83,95.83,95.72,95.75,11676.0
2023-04-06 13:15:00,95.77,95.91,95.76,95.84,16248.0,95.77,95.91,95.76,95.84,16248.0
2023-04-06 13:20:00,95.86,95.96,95.86,95.9,10590.0,95.86,95.96,95.86,95.9,10590.0
2023-04-06 13:25:00,95.91,95.97,95.87,95.87,16640.0,95.91,95.97,95.87,95.87,16640.0
2023-04-06 13:30:00,95.89,95.96,95.81,95.82,16816.0,95.89,95.96,95.81,95.82,16816.0
2023-04-06 13:35:00,95.83,96.03,95.83,96.02,13622.0,95.83,96.03,95.83,96.02,13622.0
2023-04-06 13:40:00,96.01,96.05,95.92,95.98,14874.0,96.01,96.05,95.92,95.98,14874.0
2023-04-06 13:45:00,95.98,95.98,95.88,95.94,11070.0,95.98,95.98,95.88,95.94,11070.0
2023-04-06 13:50:00,95.99,96.01,95.92,95.92,12688.0,95.99,96.01,95.92,95.92,12688.0
2023-04-06 13:55:00,95.94,95.97,95.89,95.91,16858.0,95.94,95.97,95.89,95.91,16858.0
2023-04-06 14:00:00,95.9,95.91,95.8,95.8,9730.0,95.9,95.91,95.8,95.8,9730.0
2023-04-06 14:05:00,95.83,95.88,95.81,95.83,9460.0,95.83,95.88,95.81,95.83,9460.0
2023-04-06 14:10:00,95.83,95.91,95.83,95.88,7736.0,95.83,95.91,95.83,95.88,7736.0
2023-04-06 14:15:00,95.89,95.95,95.88,95.95,19022.0,95.89,95.95,95.88,95.95,19022.0
2023-04-06 14:20:00,95.97,95.98,95.92,95.97,30356.0,95.97,95.98,95.92,95.97,30356.0
2023-04-06 14:25:00,95.97,96.01,95.96,95.99,23330.0,95.97,96.01,95.96,95.99,23330.0
2023-04-06 14:30:00,96.0,96.01,95.89,95.92,16102.0,96.0,96.01,95.89,95.92,16102.0
2023-04-06 14:35:00,95.92,95.98,95.89,95.95,15708.0,95.92,95.98,95.89,95.95,15708.0
2023-04-06 14:40:00,95.96,96.01,95.8,95.8,19168.0,95.96,96.01,95.8,95.8,19168.0
2023-04-06 14:45:00,95.82,95.92,95.79,95.88,17616.0,95.82,95.92,95.79,95.88,17616.0
2023-04-06 14:50:00,95.89,95.94,95.86,95.89,12532.0,95.89,95.94,95.86,95.89,12532.0
2023-04-06 14:55:00,95.87,95.89,95.78,95.83,29498.0,95.87,95.89,95.78,95.83,29498.0
2023-04-06 15:00:00,95.84,95.89,95.81,95.85,10642.0,95.84,95.89,95.81,95.85,10642.0
2023-04-06 15:05:00,95.86,95.98,95.85,95.92,15056.0,95.86,95.98,95.85,95.92,15056.0
2023-04-06 15:10:00,95.88,95.89,95.81,95.85,17200.0,95.88,95.89,95.81,95.85,17200.0
2023-04-06 15:15:00,95.83,95.89,95.82,95.85,12194.0,95.83,95.89,95.82,95.85,12194.0
2023-04-06 15:20:00,95.84,95.9,95.79,95.89,18650.0,95.84,95.9,95.79,95.89,18650.0
2023-04-06 15:25:00,95.92,96.07,95.92,96.03,19176.0,95.92,96.07,95.92,96.03,19176.0
2023-04-06 15:30:00,96.05,96.1,96.01,96.01,18772.0,96.05,96.1,96.01,96.01,18772.0
2023-04-06 15:35:00,96.01,96.05,95.92,95.93,45150.0,96.01,96.05,95.92,95.93,45150.0
2023-04-06 15:40:00,95.92,95.95,95.8,95.9,64016.0,95.92,95.95,95.8,95.9,64016.0
2023-04-06 15:45:00,95.88,95.92,95.84,95.89,42092.0,95.88,95.92,95.84,95.89,42092.0
2023-04-06 15:50:00,95.89,95.89,95.71,95.78,58248.0,95.89,95.89,95.71,95.78,58248.0
2023-04-06 15:55:00,95.72,96.0,95.72,95.98,130982.0,95.72,96.0,95.72,95.98,130982.0
2023-04-10 09:30:00,95.05,95.36,94.85,95.3,89230.0,95.05,95.36,94.85,95.3,89230.0
2023-04-10 09:35:00,95.23,95.23,94.44,94.66,31234.0,95.23,95.23,94.44,94.66,31234.0
2023-04-10 09:40:00,94.58,94.78,94.53,94.57,52944.0,94.58,94.78,94.53,94.57,52944.0
2023-04-10 09:45:00,94.6,94.84,94.49,94.75,47962.0,94.6,94.84,94.49,94.75,47962.0
2023-04-10 09:50:00,94.78,94.82,94.42,94.6,53734.0,94.78,94.82,94.42,94.6,53734.0
2023-04-10 09:55:00,94.63,94.92,94.61,94.92,66666.0,94.63,94.92,94.61,94.92,66666.0
2023-04-10 10:00:00,94.91,95.04,94.78,94.85,22860.0,94.91,95.04,94.78,94.85,22860.0
2023-04-10 10:05:00,94.85,94.85,94.71,94.75,11968.0,94.85,94.85,94.71,94.75,11968.0
2023-04-10 10:10:00,94.73,94.83,94.71,94.81,11884.0,94.73,94.83,94.71,94.81,11884.0
2023-04-10 10:15:00,94.81,95.22,94.79,95.08,28430.0,94.81,95.22,94.79,95.08,28430.0
2023-04-10 10:20:00,95.07,95.17,95.03,95.13,24712.0,95.07,95.17,95.03,95.13,24712.0
2023-04-10 10:25:00,95.19,95.21,94.99,95.06,42256.0,95.19,95.21,94.99,95.06,42256.0
2023-04-10 10:30:00,95.1,95.33,95.06,95.27,23618.0,95.1,95.33,95.06,95.27,23618.0
2023-04-10 10:35:00,95.3,95.45,95.3,95.38,15196.0,95.3,95.45,95.3,95.38,15196.0
2023-04-10 10:40:00,95.33,95.46,95.25,95.46,8662.0,95.33,95.46,95.25,95.46,8662.0
2023-04-10 10:45:00,95.46,95.46,95.36,95.42,11584.0,95.46,95.46,95.36,95.42,11584.0
2023-04-10 10:50:00,95.42,95.5,95.37,95.41,20380.0,95.42,95.5,95.37,95.41,20380.0
2023-04-10 10:55:00,95.41,95.41,95.22,95.22,11280.0,95.41,95.41,95.22,95.22,11280.0
2023-04-10 11:00:00,95.26,95.49,95.26,95.45,18972.0,95.26,95.49,95.26,95.45,18972.0
2023-04-10 11:05:00,95.45,95.54,95.43,95.49,12008.0,95.45,95.54,95.43,95.49,12008.0
2023-04-10 11:10:00,95.46,95.66,95.44,95.66,18380.0,95.46,95.66,95.44,95.66,18380.0
2023-04-10 11:15:00,95.66,95.68,95.52,95.6,9440.0,95.66,95.68,95.52,95.6,9440.0
2023-04-10 11:20:00,95.6,95.67,95.55,95.55,20568.0,95.6,95.67,95.55,95.55,20568.0
2023-04-10 11:25:00,95.53,95.69,95.53,95.65,15136.0,95.53,95.69,95.53,95.65,15136.0
2023-04-10 11:30:00,95.7,95.75,95.61,95.66,104108.0,95.7,95.75,95.61,95.66,104108.0
2023-04-10 11:35:00,95.63,96.03,95.63,96.02,227004.0,95.63,96.03,95.63,96.02,227004.0
2023-04-10 11:40:00,96.03,96.2,96.01,96.13,48070.0,96.03,96.2,96.01,96.13,48070.0
2023-04-10 11:45:00,96.14,96.3,96.12,96.12,30442.0,96.14,96.3,96.12,96.12,30442.0
2023-04-10 11:50:00,96.11,96.2,96.08,96.11,27226.0,96.11,96.2,96.08,96.11,27226.0
2023-04-10 11:55:00,96.1,96.11,95.94,95.96,17130.0,96.1,96.11,95.94,95.96,17130.0
2023-04-10 12:00:00,95.92,95.96,95.61,95.61,46994.0,95.92,95.96,95.61,95.61,46994.0
2023-04-10 12:05:00,95.62,95.74,95.45,95.74,23332.0,95.62,95.74,95.45,95.74,23332.0
2023-04-10 12:10:00,95.72,95.76,95.63,95.69,22470.0,95.72,95.76,95.63,95.69,22470.0
2023-04-10 12:15:00,95.64,95.75,95.63,95.75,11220.0,95.64,95.75,95.63,95.75,11220.0
2023-04-10 12:20:00,95.76,95.83,95.76,95.8,18566.0,95.76,95.83,95.76,95.8,18566.0
2023-04-10 12:25:00,95.8,95.94,95.79,95.92,16742.0,95.8,95.94,95.79,95.92,16742.0
2023-04-10 12:30:00,95.92,96.19,95.91,96.13,46140.0,95.92,96.19,95.91,96.13,46140.0
2023-04-10 12:35:00,96.11,96.31,96.03,96.24,34498.0,96.11,96.31,96.03,96.24,34498.0
2023-04-10 12:40:00,96.23,96.44,96.23,96.39,23034.0,96.23,96.44,96.23,96.39,23034.0
2023-04-10 12:45:00,96.42,96.58,96.35,96.55,25632.0,96.42,96.58,96.35,96.55,25632.0
2023-04-10 12:50:00,96.58,96.64,96.54,96.55,19056.0,96.58,96.64,96.54,96.55,19056.0
2023-04-10 12:55:00,96.56,96.64,96.55,96.61,20190.0,96.56,96.64,96.55,96.61,20190.0
2023-04-10 13:00:00,96.61,96.63,96.49,96.63,25550.0,96.61,96.63,96.49,96.63,25550.0
2023-04-10 13:05:00,96.63,96.75,96.63,96.67,17224.0,96.63,96.75,96.63,96.67,17224.0
2023-04-10 13:10:00,96.65,96.86,96.65,96.83,103804.0,96.65,96.86,96.65,96.83,103804.0
2023-04-10 13:15:00,96.83,96.83,96.67,96.7,11230.0,96.83,96.83,96.67,96.7,11230.0
2023-04-10 13:20:00,96.7,96.77,96.61,96.61,17414.0,96.7,96.77,96.61,96.61,17414.0
2023-04-10 13:25:00,96.61,96.77,96.61,96.77,13132.0,96.61,96.77,96.61,96.77,13132.0
2023-04-10 13:30:00,96.8,96.83,96.63,96.66,28456.0,96.8,96.83,96.63,96.66,28456.0
2023-04-10 13:35:00,96.64,96.66,96.53,96.62,18894.0,96.64,96.66,96.53,96.62,18894.0
2023-04-10 13:40:00,96.64,96.64,96.51,96.55,16872.0,96.64,96.64,96.51,96.55,16872.0
2023-04-10 13:45:00,96.58,96.67,96.55,96.65,7284.0,96.58,96.67,96.55,96.65,7284.0
2023-04-10 13:50:00,96.64,96.66,96.5,96.5,12480.0,96.64,96.66,96.5,96.5,12480.0
2023-04-10 13:55:00,96.5,96.55,96.47,96.55,12728.0,96.5,96.55,96.47,96.55,12728.0
2023-04-10 14:00:00,96.54,96.58,96.49,96.58,12176.0,96.54,96.58,96.49,96.58,12176.0
2023-04-10 14:05:00,96.58,96.66,96.5,96.5,32876.0,96.58,96.66,96.5,96.5,32876.0
2023-04-10 14:10:00,96.49,96.52,96.41,96.41,14768.0,96.49,96.52,96.41,96.41,14768.0
2023-04-10 14:15:00,96.44,96.55,96.44,96.52,11976.0,96.44,96.55,96.44,96.52,11976.0
2023-04-10 14:20:00,96.52,96.58,96.5,96.5,12812.0,96.52,96.58,96.5,96.5,12812.0
2023-04-10 14:25:00,96.5,96.52,96.41,96.45,7398.0,96.5,96.52,96.41,96.45,7398.0
2023-04-10 14:30:00,96.48,96.58,96.44,96.57,14814.0,96.48,96.58,96.44,96.57,14814.0
2023-04-10 14:35:00,96.58,96.58,96.53,96.53,14292.0,96.58,96.58,96.53,96.53,14292.0
2023-04-10 14:40:00,96.52,96.53,96.38,96.42,11572.0,96.52,96.53,96.38,96.42,11572.0
2023-04-10 14:45:00,96.42,96.48,96.39,96.4,15768.0,96.42,96.48,96.39,96.4,15768.0
2023-04-10 14:50:00,96.41,96.63,96.41,96.55,14236.0,96.41,96.63,96.41,96.55,14236.0
2023-04-10 14:55:00,96.57,96.63,96.55,96.61,12686.0,96.57,96.63,96.55,96.61,12686.0
2023-04-10 15:00:00,96.63,96.63,96.49,96.54,14218.0,96.63,96.63,96.49,96.54,14218.0
2023-04-10 15:05:00,96.56,96.65,96.53,96.53,36492.0,96.56,96.65,96.53,96.53,36492.0
2023-04-10 15:10:00,96.53,96.54,96.42,96.44,25714.0,96.53,96.54,96.42,96.44,25714.0
2023-04-10 15:15:00,96.45,96.49,96.39,96.41,17134.0,96.45,96.49,96.39,96.41,17134.0
2023-04-10 15:20:00,96.42,96.45,96.28,96.28,18206.0,96.42,96.45,96.28,96.28,18206.0
2023-04-10 15:25:00,96.28,96.28,96.21,96.21,23694.0,96.28,96.28,96.21,96.21,23694.0
2023-04-10 15:30:00,96.24,96.27,96.17,96.19,39228.0,96.24,96.27,96.17,96.19,39228.0
2023-04-10 15:35:00,96.18,96.27,96.16,96.26,13860.0,96.18,96.27,96.16,96.26,13860.0
2023-04-10 15:40:00,96.26,96.35,96.21,96.21,31168.0,96.26,96.35,96.21,96.21,31168.0
2023-04-10 15:45:00,96.21,96.23,96.15,96.16,37026.0,96.21,96.23,96.15,96.16,37026.0
2023-04-10 15:50:00,96.18,96.33,96.11,96.29,85818.0,96.18,96.33,96.11,96.29,85818.0
2023-04-10 15:55:00,96.28,96.36,96.24,96.31,124694.0,96.28,96.36,96.24,96.31,124694.0
2023-04-11 09:30:00,95.36,96.23,95.13,96.23,95360.0,95.36,96.23,95.13,96.23,95360.0
2023-04-11 09:35:00,96.2,96.47,96.17,96.19,35044.0,96.2,96.47,96.17,96.19,35044.0
2023-04-11 09:40:00,96.2,96.39,96.17,96.37,12840.0,96.2,96.39,96.17,96.37,12840.0
2023-04-11 09:45:00,96.39,96.67,96.38,96.39,29638.0,96.39,96.67,96.38,96.39,29638.0
2023-04-11 09:50:00,96.4,96.42,96.14,96.26,14238.0,96.4,96.42,96.14,96.26,14238.0
2023-04-11 09:55:00,96.31,96.5,96.31,96.47,13640.0,96.31,96.5,96.31,96.47,13640.0
2023-04-11 10:00:00,96.47,96.58,96.43,96.53,27738.0,96.47,96.58,96.43,96.53,27738.0
2023-04-11 10:05:00,96.53,96.73,96.53,96.71,28494.0,96.53,96.73,96.53,96.71,28494.0
2023-04-11 10:10:00,96.73,96.76,96.41,96.47,39552.0,96.73,96.76,96.41,96.47,39552.0
2023-04-11 10:15:00,96.5,96.69,96.2,96.2,22612.0,96.5,96.69,96.2,96.2,22612.0
2023-04-11 10:20:00,96.2,96.53,96.19,96.53,17540.0,96.2,96.53,96.19,96.53,17540.0
2023-04-11 10:25:00,96.56,96.56,96.21,96.28,11952.0,96.56,96.56,96.21,96.28,11952.0
2023-04-11 10:30:00,96.27,96.38,96.27,96.28,15344.0,96.27,96.38,96.27,96.28,15344.0
2023-04-11 10:35:00,96.24,96.29,96.08,96.08,21066.0,96.24,96.29,96.08,96.08,21066.0
2023-04-11 10:40:00,96.08,96.17,95.89,95.9,14200.0,96.08,96.17,95.89,95.9,14200.0
2023-04-11 10:45:00,95.89,96.04,95.81,95.98,24392.0,95.89,96.04,95.81,95.98,24392.0
2023-04-11 10:50:00,96.0,96.0,95.7,95.71,20298.0,96.0,96.0,95.7,95.71,20298.0
2023-04-11 10:55:00,95.7,95.72,95.54,95.7,25780.0,95.7,95.72,95.54,95.7,25780.0
2023-04-11 11:00:00,95.73,95.73,95.53,95.63,45078.0,95.73,95.73,95.53,95.63,45078.0
2023-04-11 11:05:00,95.61,95.73,95.61,95.62,13524.0,95.61,95.73,95.61,95.62,13524.0
2023-04-11 11:10:00,95.64,95.73,95.55,95.63,79712.0,95.64,95.73,95.55,95.63,79712.0
2023-04-11 11:15:00,95.65,95.68,95.58,95.64,26674.0,95.65,95.68,95.58,95.64,26674.0
2023-04-11 11:20:00,95.62,95.67,95.52,95.58,24290.0,95.62,95.67,95.52,95.58,24290.0
2023-04-11 11:25:00,95.6,95.61,95.32,95.32,13856.0,95.6,95.61,95.32,95.32,13856.0
2023-04-11 11:30:00,95.32,95.39,95.27,95.27,16848.0,95.32,95.39,95.27,95.27,16848.0
2023-04-11 11:35:00,95.27,95.3,95.18,95.28,14486.0,95.27,95.3,95.18,95.28,14486.0
2023-04-11 11:40:00,95.28,95.33,95.26,95.28,15484.0,95.28,95.33,95.26,95.28,15484.0
2023-04-11 11:45:00,95.28,95.55,95.26,95.54,20722.0,95.28,95.55,95.26,95.54,20722.0
2023-04-11 11:50:00,95.53,95.7,95.53,95.69,22170.0,95.53,95.7,95.53,95.69,22170.0
2023-04-11 11:55:00,95.67,95.67,95.59,95.63,11822.0,95.67,95.67,95.59,95.63,11822.0
2023-04-11 12:00:00,95.65,95.72,95.62,95.63,14768.0,95.65,95.72,95.62,95.63,14768.0
2023-04-11 12:05:00,95.65,95.69,95.56,95.61,26070.0,95.65,95.69,95.56,95.61,26070.0
2023-04-11 12:10:00,95.6,95.72,95.58,95.63,33586.0,95.6,95.72,95.58,95.63,33586.0
2023-04-11 12:15:00,95.63,95.63,95.54,95.62,32358.0,95.63,95.63,95.54,95.62,32358.0
2023-04-11 12:20:00,95.61,95.83,95.61,95.83,21972.0,95.61,95.83,95.61,95.83,21972.0
2023-04-11 12:25:00,95.82,95.82,95.7,95.76,23170.0,95.82,95.82,95.7,95.76,23170.0
2023-04-11 12:30:00,95.76,95.76,95.66,95.66,16926.0,95.76,95.76,95.66,95.66,16926.0
2023-04-11 12:35:00,95.65,95.73,95.57,95.7,15640.0,95.65,95.73,95.57,95.7,15640.0
2023-04-11 12:40:00,95.74,95.83,95.71,95.82,6022.0,95.74,95.83,95.71,95.82,6022.0
2023-04-11 12:45:00,95.82,95.94,95.82,95.92,15604.0,95.82,95.94,95.82,95.92,15604.0
2023-04-11 12:50:00,95.95,96.11,95.92,96.08,14526.0,95.95,96.11,95.92,96.08,14526.0
2023-04-11 12:55:00,96.08,96.11,96.06,96.1,5850.0,96.08,96.11,96.06,96.1,5850.0
2023-04-11 13:00:00,96.17,96.17,96.04,96.04,12910.0,96.17,96.17,96.04,96.04,12910.0
2023-04-11 13:05:00,96.04,96.09,95.95,96.06,13244.0,96.04,96.09,95.95,96.06,13244.0
2023-04-11 13:10:00,96.04,96.04,95.88,95.88,7590.0,96.04,96.04,95.88,95.88,7590.0
2023-04-11 13:15:00,95.85,95.94,95.85,95.94,10368.0,95.85,95.94,95.85,95.94,10368.0
2023-04-11 13:20:00,95.96,96.03,95.93,96.03,5842.0,95.96,96.03,95.93,96.03,5842.0
2023-04-11 13:25:00,96.04,96.14,96.0,96.14,7566.0,96.04,96.14,96.0,96.14,7566.0
2023-04-11 13:30:00,96.14,96.19,96.12,96.12,10208.0,96.14,96.19,96.12,96.12,10208.0
2023-04-11 13:35:00,96.14,96.28,96.11,96.27,15864.0,96.14,96.28,96.11,96.27,15864.0
2023-04-11 13:40:00,96.3,96.35,96.28,96.29,13586.0,96.3,96.35,96.28,96.29,13586.0
2023-04-11 13:45:00,96.31,96.44,96.31,96.36,15548.0,96.31,96.44,96.31,96.36,15548.0
2023-04-11 13:50:00,96.37,96.39,96.32,96.36,18492.0,96.37,96.39,96.32,96.36,18492.0
2023-04-11 13:55:00,96.32,96.44,96.32,96.42,15612.0,96.32,96.44,96.32,96.42,15612.0
2023-04-11 14:00:00,96.47,96.47,96.36,96.38,28350.0,96.47,96.47,96.36,96.38,28350.0
2023-04-11 14:05:00,96.38,96.42,96.33,96.33,16174.0,96.38,96.42,96.33,96.33,16174.0
2023-04-11 14:10:00,96.35,96.42,96.33,96.38,9134.0,96.35,96.42,96.33,96.38,9134.0
2023-04-11 14:15:00,96.38,96.52,96.38,96.5,11416.0,96.38,96.52,96.38,96.5,11416.0
2023-04-11 14:20:00,96.51,96.59,96.51,96.55,23288.0,96.51,96.59,96.51,96.55,23288.0
2023-04-11 14:25:00,96.57,96.64,96.57,96.64,11828.0,96.57,96.64,96.57,96.64,11828.0
2023-04-11 14:30:00,96.66,96.75,96.66,96.66,17828.0,96.66,96.75,96.66,96.66,17828.0
2023-04-11 14:35:00,96.66,96.66,96.57,96.6,17798.0,96.66,96.66,96.57,96.6,17798.0
2023-04-11 14:40:00,96.61,96.65,96.56,96.57,29706.0,96.61,96.65,96.56,96.57,29706.0
2023-04-11 14:45:00,96.56,96.69,96.55,96.66,12504.0,96.56,96.69,96.55,96.66,12504.0
2023-04-11 14:50:00,96.66,96.67,96.61,96.63,11914.0,96.66,96.67,96.61,96.63,11914.0
2023-04-11 14:55:00,96.63,96.7,96.61,96.7,15642.0,96.63,96.7,96.61,96.7,15642.0
2023-04-11 15:00:00,96.71,96.73,96.61,96.66,16066.0,96.71,96.73,96.61,96.66,16066.0
2023-04-11 15:05:00,96.65,96.69,96.64,96.67,15884.0,96.65,96.69,96.64,96.67,15884.0
2023-04-11 15:10:00,96.67,96.81,96.65,96.8,48764.0,96.67,96.81,96.65,96.8,48764.0
2023-04-11 15:15:00,96.8,96.85,96.72,96.75,25512.0,96.8,96.85,96.72,96.75,25512.0
2023-04-11 15:20:00,96.75,96.83,96.69,96.8,34258.0,96.75,96.83,96.69,96.8,34258.0
2023-04-11 15:25:00,96.81,96.84,96.77,96.84,17498.0,96.81,96.84,96.77,96.84,17498.0
2023-04-11 15:30:00,96.83,96.83,96.73,96.73,25806.0,96.83,96.83,96.73,96.73,25806.0
2023-04-11 15:35:00,96.72,96.74,96.53,96.53,25706.0,96.72,96.74,96.53,96.53,25706.0
2023-04-11 15:40:00,96.51,96.52,96.43,96.48,24222.0,96.51,96.52,96.43,96.48,24222.0
2023-04-11 15:45:00,96.48,96.48,96.36,96.38,39512.0,96.48,96.48,96.36,96.38,39512.0
2023-04-11 15:50:00,96.37,96.49,96.33,96.44,71626.0,96.37,96.49,96.33,96.44,71626.0
2023-04-11 15:55:00,96.45,96.47,96.36,96.41,115302.0,96.45,96.47,96.36,96.41,115302.0
2023-04-12 09:30:00,97.38,97.83,97.38,97.42,86962.0,97.38,97.83,97.38,97.42,86962.0
2023-04-12 09:35:00,97.38,97.54,97.22,97.31,49176.0,97.38,97.54,97.22,97.31,49176.0
2023-04-12 09:40:00,97.31,97.39,97.0,97.07,41500.0,97.31,97.39,97.0,97.07,41500.0
2023-04-12 09:45:00,97.14,97.19,96.72,96.9,62744.0,97.14,97.19,96.72,96.9,62744.0
2023-04-12 09:50:00,96.96,97.0,96.76,96.98,18632.0,96.96,97.0,96.76,96.98,18632.0
2023-04-12 09:55:00,97.02,97.05,96.85,96.91,23982.0,97.02,97.05,96.85,96.91,23982.0
2023-04-12 10:00:00,97.0,97.24,96.8,97.18,27506.0,97.0,97.24,96.8,97.18,27506.0
2023-04-12 10:05:00,97.12,97.36,97.12,97.25,35406.0,97.12,97.36,97.12,97.25,35406.0
2023-04-12 10:10:00,97.29,97.65,97.25,97.61,51256.0,97.29,97.65,97.25,97.61,51256.0
2023-04-12 10:15:00,97.6,97.78,97.47,97.53,40804.0,97.6,97.78,97.47,97.53,40804.0
2023-04-12 10:20:00,97.53,97.93,97.53,97.86,51460.0,97.53,97.93,97.53,97.86,51460.0
2023-04-12 10:25:00,97.87,97.91,97.69,97.91,27432.0,97.87,97.91,97.69,97.91,27432.0
2023-04-12 10:30:00,97.93,97.98,97.58,97.58,45060.0,97.93,97.98,97.58,97.58,45060.0
2023-04-12 10:35:00,97.57,97.63,97.17,97.49,30082.0,97.57,97.63,97.17,97.49,30082.0
2023-04-12 10:40:00,97.48,97.77,97.47,97.71,36294.0,97.48,97.77,97.47,97.71,36294.0
2023-04-12 10:45:00,97.74,97.92,97.67,97.89,10960.0,97.74,97.92,97.67,97.89,10960.0
2023-04-12 10:50:00,97.88,97.89,97.7,97.7,29046.0,97.88,97.89,97.7,97.7,29046.0
2023-04-12 10:55:00,97.67,97.69,97.46,97.54,40810.0,97.67,97.69,97.46,97.54,40810.0
2023-04-12 11:00:00,97.47,97.64,97.47,97.53,27846.0,97.47,97.64,97.47,97.53,27846.0
2023-04-12 11:05:00,97.52,97.57,97.25,97.35,43530.0,97.52,97.57,97.25,97.35,43530.0
2023-04-12 11:10:00,97.35,97.5,97.32,97.5,24932.0,97.35,97.5,97.32,97.5,24932.0
2023-04-12 11:15:00,97.52,97.65,97.48,97.57,22758.0,97.52,97.65,97.48,97.57,22758.0
2023-04-12 11:20:00,97.58,97.75,97.58,97.66,18838.0,97.58,97.75,97.58,97.66,18838.0
2023-04-12 11:25:00,97.7,97.83,97.7,97.77,17980.0,97.7,97.83,97.7,97.77,17980.0
2023-04-12 11:30:00,97.78,97.8,97.7,97.78,30518.0,97.78,97.8,97.7,97.78,30518.0
2023-04-12 11:35:00,97.79,97.8,97.64,97.67,16200.0,97.79,97.8,97.64,97.67,16200.0
2023-04-12 11:40:00,97.67,97.83,97.66,97.83,27416.0,97.67,97.83,97.66,97.83,27416.0
2023-04-12 11:45:00,97.82,98.0,97.81,97.95,53192.0,97.82,98.0,97.81,97.95,53192.0
2023-04-12 11:50:00,97.97,98.03,97.95,97.99,70542.0,97.97,98.03,97.95,97.99,70542.0
2023-04-12 11:55:00,97.99,98.33,97.98,98.29,47484.0,97.99,98.33,97.98,98.29,47484.0
2023-04-12 12:00:00,98.29,98.29,98.22,98.27,30414.0,98.29,98.29,98.22,98.27,30414.0
2023-04-12 12:05:00,98.27,98.41,98.22,98.34,16074.0,98.27,98.41,98.22,98.34,16074.0
2023-04-12 12:10:00,98.32,98.33,98.16,98.21,30330.0,98.32,98.33,98.16,98.21,30330.0
2023-04-12 12:15:00,98.19,98.22,98.08,98.11,20606.0,98.19,98.22,98.08,98.11,20606.0
2023-04-12 12:20:00,98.06,98.11,97.97,98.07,17148.0,98.06,98.11,97.97,98.07,17148.0
2023-04-12 12:25:00,98.08,98.14,97.99,98.03,23292.0,98.08,98.14,97.99,98.03,23292.0
2023-04-12 12:30:00,98.03,98.14,98.03,98.13,22186.0,98.03,98.14,98.03,98.13,22186.0
2023-04-12 12:35:00,98.07,98.08,97.92,97.99,18600.0,98.07,98.08,97.92,97.99,18600.0
2023-04-12 12:40:00,97.99,98.01,97.86,97.88,14650.0,97.99,98.01,97.86,97.88,14650.0
2023-04-12 12:45:00,97.86,98.0,97.84,97.95,26560.0,97.86,98.0,97.84,97.95,26560.0
2023-04-12 12:50:00,97.98,98.02,97.89,97.95,37906.0,97.98,98.02,97.89,97.95,37906.0
2023-04-12 12:55:00,97.97,98.09,97.96,98.09,20412.0,97.97,98.09,97.96,98.09,20412.0
2023-04-12 13:00:00,98.11,98.13,97.93,98.13,86942.0,98.11,98.13,97.93,98.13,86942.0
2023-04-12 13:05:00,98.16,98.25,98.1,98.1,23126.0,98.16,98.25,98.1,98.1,23126.0
2023-04-12 13:10:00,98.11,98.31,98.1,98.2,13990.0,98.11,98.31,98.1,98.2,13990.0
2023-04-12 13:15:00,98.2,98.23,98.14,98.19,10274.0,98.2,98.23,98.14,98.19,10274.0
2023-04-12 13:20:00,98.17,98.19,98.04,98.06,12630.0,98.17,98.19,98.04,98.06,12630.0
2023-04-12 13:25:00,98.03,98.13,98.03,98.11,24110.0,98.03,98.13,98.03,98.11,24110.0
2023-04-12 13:30:00,98.11,98.17,98.08,98.15,29872.0,98.11,98.17,98.08,98.15,29872.0
2023-04-12 13:35:00,98.16,98.16,98.02,98.02,36982.0,98.16,98.16,98.02,98.02,36982.0
2023-04-12 13:40:00,98.01,98.05,97.83,97.86,44750.0,98.01,98.05,97.83,97.86,44750.0
2023-04-12 13:45:00,97.83,97.92,97.76,97.92,17290.0,97.83,97.92,97.76,97.92,17290.0
2023-04-12 13:50:00,97.92,97.99,97.85,97.88,18014.0,97.92,97.99,97.85,97.88,18014.0
2023-04-12 13:55:00,97.86,97.91,97.84,97.91,14854.0,97.86,97.91,97.84,97.91,14854.0
2023-04-12 14:00:00,97.88,97.94,97.75,97.86,20154.0,97.88,97.94,97.75,97.86,20154.0
2023-04-12 14:05:00,97.83,97.88,97.61,97.61,17918.0,97.83,97.88,97.61,97.61,17918.0
2023-04-12 14:10:00,97.61,97.88,97.55,97.88,19870.0,97.61,97.88,97.55,97.88,19870.0
2023-04-12 14:15:00,97.88,97.96,97.88,97.89,14832.0,97.88,97.96,97.88,97.89,14832.0
2023-04-12 14:20:00,97.91,97.95,97.76,97.76,27148.0,97.91,97.95,97.76,97.76,27148.0
2023-04-12 14:25:00,97.76,97.82,97.49,97.55,39140.0,97.76,97.82,97.49,97.55,39140.0
2023-04-12 14:30:00,97.54,97.56,97.36,97.51,25690.0,97.54,97.56,97.36,97.51,25690.0
2023-04-12 14:35:00,97.49,97.53,97.37,97.4,21440.0,97.49,97.53,97.37,97.4,21440.0
2023-04-12 14:40:00,97.39,97.51,97.35,97.45,20978.0,97.39,97.51,97.35,97.45,20978.0
2023-04-12 14:45:00,97.47,97.5,97.35,97.38,46062.0,97.47,97.5,97.35,97.38,46062.0
2023-04-12 14:50:00,97.39,97.51,97.35,97.42,16326.0,97.39,97.51,97.35,97.42,16326.0
2023-04-12 14:55:00,97.41,97.52,97.36,97.46,15284.0,97.41,97.52,97.36,97.46,15284.0
2023-04-12 15:00:00,97.46,97.6,97.44,97.46,27740.0,97.46,97.6,97.44,97.46,27740.0
2023-04-12 15:05:00,97.47,97.54,97.44,97.49,15160.0,97.47,97.54,97.44,97.49,15160.0
2023-04-12 15:10:00,97.47,97.47,97.17,97.25,23406.0,97.47,97.47,97.17,97.25,23406.0
2023-04-12 15:15:00,97.24,97.27,97.14,97.21,18168.0,97.24,97.27,97.14,97.21,18168.0
2023-04-12 15:20:00,97.22,97.33,97.17,97.24,23446.0,97.22,97.33,97.17,97.24,23446.0
2023-04-12 15:25:00,97.24,97.24,97.09,97.12,36782.0,97.24,97.24,97.09,97.12,36782.0
2023-04-12 15:30:00,97.12,97.36,97.11,97.35,52120.0,97.12,97.36,97.11,97.35,52120.0
2023-04-12 15:35:00,97.33,97.5,97.31,97.48,32660.0,97.33,97.5,97.31,97.48,32660.0
2023-04-12 15:40:00,97.49,97.55,97.42,97.53,61218.0,97.49,97.55,97.42,97.53,61218.0
2023-04-12 15:45:00,97.52,97.67,97.49,97.58,92356.0,97.52,97.67,97.49,97.58,92356.0
2023-04-12 15:50:00,97.57,97.69,97.49,97.58,126694.0,97.57,97.69,97.49,97.58,126694.0
2023-04-12 15:55:00,97.58,97.67,97.55,97.65,251490.0,97.58,97.67,97.55,97.65,251490.0
2023-04-13 09:30:00,98.25,98.63,98.05,98.54,84758.0,98.25,98.63,98.05,98.54,84758.0
2023-04-13 09:35:00,98.59,99.08,98.53,99.07,68726.0,98.59,99.08,98.53,99.07,68726.0
2023-04-13 09:40:00,99.05,99.1,98.57,98.57,28558.0,99.05,99.1,98.57,98.57,28558.0
2023-04-13 09:45:00,98.57,98.68,98.49,98.67,27472.0,98.57,98.68,98.49,98.67,27472.0
2023-04-13 09:50:00,98.67,98.77,98.54,98.67,34936.0,98.67,98.77,98.54,98.67,34936.0
2023-04-13 09:55:00,98.69,98.8,98.47,98.62,16954.0,98.69,98.8,98.47,98.62,16954.0
2023-04-13 10:00:00,98.66,98.91,98.61,98.91,31570.0,98.66,98.91,98.61,98.91,31570.0
2023-04-13 10:05:00,98.99,99.13,98.95,99.07,36896.0,98.99,99.13,98.95,99.07,36896.0
2023-04-13 10:10:00,99.08,99.14,98.92,99.1,47218.0,99.08,99.14,98.92,99.1,47218.0
2023-04-13 10:15:00,99.07,99.25,99.06,99.2,27766.0,99.07,99.25,99.06,99.2,27766.0
2023-04-13 10:20:00,99.23,99.25,99.1,99.23,38562.0,99.23,99.25,99.1,99.23,38562.0
2023-04-13 10:25:00,99.2,99.33,99.14,99.3,21800.0,99.2,99.33,99.14,99.3,21800.0
2023-04-13 10:30:00,99.32,99.33,98.99,99.17,28354.0,99.32,99.33,98.99,99.17,28354.0
2023-04-13 10:35:00,99.22,99.23,98.98,98.98,19790.0,99.22,99.23,98.98,98.98,19790.0
2023-04-13 10:40:00,98.98,99.06,98.91,99.03,16542.0,98.98,99.06,98.91,99.03,16542.0
2023-04-13 10:45:00,99.04,99.05,98.94,99.0,14616.0,99.04,99.05,98.94,99.0,14616.0
2023-04-13 10:50:00,99.02,99.17,98.99,99.11,33294.0,99.02,99.17,98.99,99.11,33294.0
2023-04-13 10:55:00,99.08,99.19,98.99,99.04,22886.0,99.08,99.19,98.99,99.04,22886.0
2023-04-13 11:00:00,99.04,99.13,98.97,99.09,42232.0,99.04,99.13,98.97,99.09,42232.0
2023-04-13 11:05:00,99.13,99.19,99.08,99.14,21586.0,99.13,99.19,99.08,99.14,21586.0
2023-04-13 11:10:00,99.13,99.14,98.9,98.94,13066.0,99.13,99.14,98.9,98.94,13066.0
2023-04-13 11:15:00,98.95,98.95,98.82,98.83,18096.0,98.95,98.95,98.82,98.83,18096.0
2023-04-13 11:20:00,98.86,98.89,98.73,98.75,18810.0,98.86,98.89,98.73,98.75,18810.0
2023-04-13 11:25:00,98.73,98.81,98.71,98.81,10888.0,98.73,98.81,98.71,98.81,10888.0
2023-04-13 11:30:00,98.79,98.84,98.74,98.74,7834.0,98.79,98.84,98.74,98.74,7834.0
2023-04-13 11:35:00,98.73,98.85,98.71,98.8,11276.0,98.73,98.85,98.71,98.8,11276.0
2023-04-13 11:40:00,98.77,98.78,98.7,98.77,31030.0,98.77,98.78,98.7,98.77,31030.0
2023-04-13 11:45:00,98.75,98.75,98.64,98.64,10054.0,98.75,98.75,98.64,98.64,10054.0
2023-04-13 11:50:00,98.64,98.73,98.58,98.73,23636.0,98.64,98.73,98.58,98.73,23636.0
2023-04-13 11:55:00,98.71,98.85,98.68,98.83,18558.0,98.71,98.85,98.68,98.83,18558.0
2023-04-13 12:00:00,98.83,98.85,98.75,98.77,13382.0,98.83,98.85,98.75,98.77,13382.0
2023-04-13 12:05:00,98.81,98.83,98.72,98.74,9220.0,98.81,98.83,98.72,98.74,9220.0
2023-04-13 12:10:00,98.73,98.76,98.72,98.74,7132.0,98.73,98.76,98.72,98.74,7132.0
2023-04-13 12:15:00,98.77,98.77,98.71,98.76,17236.0,98.77,98.77,98.71,98.76,17236.0
2023-04-13 12:20:00,98.76,98.76,98.7,98.74,10486.0,98.76,98.76,98.7,98.74,10486.0
2023-04-13 12:25:00,98.72,98.72,98.62,98.67,15054.0,98.72,98.72,98.62,98.67,15054.0
2023-04-13 12:30:00,98.63,98.67,98.61,98.66,13290.0,98.63,98.67,98.61,98.66,13290.0
2023-04-13 12:35:00,98.66,98.67,98.6,98.64,12944.0,98.66,98.67,98.6,98.64,12944.0
2023-04-13 12:40:00,98.65,98.66,98.58,98.64,5870.0,98.65,98.66,98.58,98.64,5870.0
2023-04-13 12:45:00,98.66,98.67,98.63,98.66,14450.0,98.66,98.67,98.63,98.66,14450.0
2023-04-13 12:50:00,98.67,98.7,98.61,98.61,20808.0,98.67,98.7,98.61,98.61,20808.0
2023-04-13 12:55:00,98.61,98.67,98.55,98.56,10508.0,98.61,98.67,98.55,98.56,10508.0
2023-04-13 13:00:00,98.58,98.58,98.41,98.53,16968.0,98.58,98.58,98.41,98.53,16968.0
2023-04-13 13:05:00,98.5,98.56,98.46,98.49,12204.0,98.5,98.56,98.46,98.49,12204.0
2023-04-13 13:10:00,98.5,98.53,98.46,98.47,8674.0,98.5,98.53,98.46,98.47,8674.0
2023-04-13 13:15:00,98.47,98.53,98.47,98.5,10970.0,98.47,98.53,98.47,98.5,10970.0
2023-04-13 13:20:00,98.49,98.52,98.44,98.46,14472.0,98.49,98.52,98.44,98.46,14472.0
2023-04-13 13:25:00,98.48,98.48,98.31,98.32,15800.0,98.48,98.48,98.31,98.32,15800.0
2023-04-13 13:30:00,98.36,98.36,98.25,98.28,19212.0,98.36,98.36,98.25,98.28,19212.0
2023-04-13 13:35:00,98.28,98.32,98.26,98.28,12516.0,98.28,98.32,98.26,98.28,12516.0
2023-04-13 13:40:00,98.29,98.58,98.29,98.49,27862.0,98.29,98.58,98.29,98.49,27862.0
2023-04-13 13:45:00,98.51,98.58,98.5,98.58,6238.0,98.51,98.58,98.5,98.58,6238.0
2023-04-13 13:50:00,98.59,98.68,98.58,98.67,22306.0,98.59,98.68,98.58,98.67,22306.0
2023-04-13 13:55:00,98.67,98.77,98.67,98.71,34290.0,98.67,98.77,98.67,98.71,34290.0
2023-04-13 14:00:00,98.73,98.75,98.67,98.75,25068.0,98.73,98.75,98.67,98.75,25068.0
2023-04-13 14:05:00,98.72,98.8,98.64,98.68,33178.0,98.72,98.8,98.64,98.68,33178.0
2023-04-13 14:10:00,98.68,98.75,98.59,98.7,19236.0,98.68,98.75,98.59,98.7,19236.0
2023-04-13 14:15:00,98.7,98.7,98.62,98.64,15906.0,98.7,98.7,98.62,98.64,15906.0
2023-04-13 14:20:00,98.67,98.69,98.64,98.66,16334.0,98.67,98.69,98.64,98.66,16334.0
2023-04-13 14:25:00,98.66,98.69,98.6,98.62,14018.0,98.66,98.69,98.6,98.62,14018.0
2023-04-13 14:30:00,98.61,98.62,98.49,98.49,20180.0,98.61,98.62,98.49,98.49,20180.0
2023-04-13 14:35:00,98.47,98.52,98.41,98.47,24614.0,98.47,98.52,98.41,98.47,24614.0
2023-04-13 14:40:00,98.45,98.47,98.38,98.42,18456.0,98.45,98.47,98.38,98.42,18456.0
2023-04-13 14:45:00,98.42,98.56,98.39,98.55,27310.0,98.42,98.56,98.39,98.55,27310.0
2023-04-13 14:50:00,98.54,98.55,98.47,98.52,18540.0,98.54,98.55,98.47,98.52,18540.0
2023-04-13 14:55:00,98.53,98.62,98.49,98.61,43696.0,98.53,98.62,98.49,98.61,43696.0
2023-04-13 15:00:00,98.6,98.71,98.55,98.71,22268.0,98.6,98.71,98.55,98.71,22268.0
2023-04-13 15:05:00,98.71,98.76,98.69,98.75,22542.0,98.71,98.76,98.69,98.75,22542.0
2023-04-13 15:10:00,98.77,98.78,98.62,98.68,24760.0,98.77,98.78,98.62,98.68,24760.0
2023-04-13 15:15:00,98.67,98.72,98.64,98.7,24172.0,98.67,98.72,98.64,98.7,24172.0
2023-04-13 15:20:00,98.7,98.76,98.67,98.67,32856.0,98.7,98.76,98.67,98.67,32856.0
2023-04-13 15:25:00,98.67,98.73,98.66,98.72,27826.0,98.67,98.73,98.66,98.72,27826.0
2023-04-13 15:30:00,98.71,98.82,98.7,98.77,29282.0,98.71,98.82,98.7,98.77,29282.0
2023-04-13 15:35:00,98.77,98.86,98.71,98.81,31384.0,98.77,98.86,98.71,98.81,31384.0
2023-04-13 15:40:00,98.82,98.86,98.78,98.83,49164.0,98.82,98.86,98.78,98.83,49164.0
2023-04-13 15:45:00,98.83,98.89,98.81,98.86,95280.0,98.83,98.89,98.81,98.86,95280.0
2023-04-13 15:50:00,98.85,98.92,98.83,98.88,145478.0,98.85,98.92,98.83,98.88,145478.0
2023-04-13 15:55:00,98.86,98.97,98.77,98.95,198632.0,98.86,98.97,98.77,98.95,198632.0
2023-04-14 09:30:00,96.85,97.34,96.3,96.42,327376.0,96.85,97.34,96.3,96.42,327376.0
2023-04-14 09:35:00,96.43,97.52,96.42,97.46,201624.0,96.43,97.52,96.42,97.46,201624.0
2023-04-14 09:40:00,97.46,97.63,97.26,97.46,63048.0,97.46,97.63,97.26,97.46,63048.0
2023-04-14 09:45:00,97.49,98.25,97.49,98.01,94000.0,97.49,98.25,97.49,98.01,94000.0
2023-04-14 09:50:00,98.1,98.46,98.03,98.36,53582.0,98.1,98.46,98.03,98.36,53582.0
2023-04-14 09:55:00,98.41,98.47,98.21,98.23,35738.0,98.41,98.47,98.21,98.23,35738.0
2023-04-14 10:00:00,98.21,98.67,97.94,98.56,46114.0,98.21,98.67,97.94,98.56,46114.0
2023-04-14 10:05:00,98.57,98.65,98.19,98.41,58866.0,98.57,98.65,98.19,98.41,58866.0
2023-04-14 10:10:00,98.43,98.51,98.22,98.39,24334.0,98.43,98.51,98.22,98.39,24334.0
2023-04-14 10:15:00,98.36,98.58,98.22,98.29,71318.0,98.36,98.58,98.22,98.29,71318.0
2023-04-14 10:20:00,98.29,98.35,97.81,97.88,71964.0,98.29,98.35,97.81,97.88,71964.0
2023-04-14 10:25:00,97.88,98.22,97.81,98.0,103948.0,97.88,98.22,97.81,98.0,103948.0
2023-04-14 10:30:00,97.96,98.02,97.63,97.77,54976.0,97.96,98.02,97.63,97.77,54976.0
2023-04-14 10:35:00,97.72,97.86,97.67,97.81,30926.0,97.72,97.86,97.67,97.81,30926.0
2023-04-14 10:40:00,97.81,97.95,97.76,97.92,37514.0,97.81,97.95,97.76,97.92,37514.0
2023-04-14 10:45:00,97.91,98.05,97.8,97.95,31094.0,97.91,98.05,97.8,97.95,31094.0
2023-04-14 10:50:00,97.94,98.04,97.73,97.78,48872.0,97.94,98.04,97.73,97.78,48872.0
2023-04-14 10:55:00,97.75,98.13,97.69,98.02,51902.0,97.75,98.13,97.69,98.02,51902.0
2023-04-14 11:00:00,98.05,98.31,98.02,98.12,38088.0,98.05,98.31,98.02,98.12,38088.0
2023-04-14 11:05:00,98.13,98.38,98.09,98.36,25950.0,98.13,98.38,98.09,98.36,25950.0
2023-04-14 11:10:00,98.39,98.6,98.35,98.44,51620.0,98.39,98.6,98.35,98.44,51620.0
2023-04-14 11:15:00,98.44,98.58,98.39,98.49,33344.0,98.44,98.58,98.39,98.49,33344.0
2023-04-14 11:20:00,98.49,98.7,98.46,98.69,27948.0,98.49,98.7,98.46,98.69,27948.0
2023-04-14 11:25:00,98.7,98.75,98.55,98.61,48482.0,98.7,98.75,98.55,98.61,48482.0
2023-04-14 11:30:00,98.67,98.73,98.38,98.45,33256.0,98.67,98.73,98.38,98.45,33256.0
2023-04-14 11:35:00,98.42,98.57,98.23,98.28,62444.0,98.42,98.57,98.23,98.28,62444.0
2023-04-14 11:40:00,98.25,98.57,98.24,98.57,54986.0,98.25,98.57,98.24,98.57,54986.0
2023-04-14 11:45:00,98.58,98.71,98.58,98.61,25582.0,98.58,98.71,98.58,98.61,25582.0
2023-04-14 11:50:00,98.58,98.7,98.56,98.61,40616.0,98.58,98.7,98.56,98.61,40616.0
2023-04-14 11:55:00,98.61,98.67,98.38,98.65,33672.0,98.61,98.67,98.38,98.65,33672.0
2023-04-14 12:00:00,98.65,98.76,98.6,98.61,56992.0,98.65,98.76,98.6,98.61,56992.0
2023-04-14 12:05:00,98.63,98.7,98.48,98.64,18272.0,98.63,98.7,98.48,98.64,18272.0
2023-04-14 12:10:00,98.64,98.91,98.63,98.91,34168.0,98.64,98.91,98.63,98.91,34168.0
2023-04-14 12:15:00,98.93,99.13,98.9,99.08,60624.0,98.93,99.13,98.9,99.08,60624.0
2023-04-14 12:20:00,99.08,99.14,98.94,99.07,35744.0,99.08,99.14,98.94,99.07,35744.0
2023-04-14 12:25:00,99.07,99.32,99.06,99.17,55752.0,99.07,99.32,99.06,99.17,55752.0
2023-04-14 12:30:00,99.16,99.24,99.06,99.21,27510.0,99.16,99.24,99.06,99.21,27510.0
2023-04-14 12:35:00,99.22,99.22,99.01,99.06,16348.0,99.22,99.22,99.01,99.06,16348.0
2023-04-14 12:40:00,99.02,99.05,98.86,98.86,27292.0,99.02,99.05,98.86,98.86,27292.0
2023-04-14 12:45:00,98.89,99.06,98.79,99.04,22424.0,98.89,99.06,98.79,99.04,22424.0
2023-04-14 12:50:00,99.03,99.14,99.0,99.14,63350.0,99.03,99.14,99.0,99.14,63350.0
2023-04-14 12:55:00,99.11,99.22,99.1,99.2,86260.0,99.11,99.22,99.1,99.2,86260.0
2023-04-14 13:00:00,99.2,99.28,99.05,99.22,53992.0,99.2,99.28,99.05,99.22,53992.0
2023-04-14 13:05:00,99.23,99.28,99.17,99.23,38400.0,99.23,99.28,99.17,99.23,38400.0
2023-04-14 13:10:00,99.23,99.45,99.23,99.43,77908.0,99.23,99.45,99.23,99.43,77908.0
2023-04-14 13:15:00,99.43,99.45,99.3,99.42,62006.0,99.43,99.45,99.3,99.42,62006.0
2023-04-14 13:20:00,99.42,99.42,99.25,99.39,65862.0,99.42,99.42,99.25,99.39,65862.0
2023-04-14 13:25:00,99.4,99.48,99.36,99.39,55378.0,99.4,99.48,99.36,99.39,55378.0
2023-04-14 13:30:00,99.38,99.41,99.11,99.19,56920.0,99.38,99.41,99.11,99.19,56920.0
2023-04-14 13:35:00,99.17,99.25,99.05,99.25,40984.0,99.17,99.25,99.05,99.25,40984.0
2023-04-14 13:40:00,99.28,99.43,99.25,99.36,31060.0,99.28,99.43,99.25,99.36,31060.0
2023-04-14 13:45:00,99.34,99.5,99.33,99.42,35296.0,99.34,99.5,99.33,99.42,35296.0
2023-04-14 13:50:00,99.41,99.56,99.41,99.54,59912.0,99.41,99.56,99.41,99.54,59912.0
2023-04-14 13:55:00,99.51,99.52,99.39,99.4,17508.0,99.51,99.52,99.39,99.4,17508.0
2023-04-14 14:00:00,99.39,99.42,99.31,99.33,31594.0,99.39,99.42,99.31,99.33,31594.0
2023-04-14 14:05:00,99.32,99.44,99.3,99.42,11306.0,99.32,99.44,99.3,99.42,11306.0
2023-04-14 14:10:00,99.43,99.58,99.42,99.57,34026.0,99.43,99.58,99.42,99.57,34026.0
2023-04-14 14:15:00,99.58,99.67,99.57,99.61,41400.0,99.58,99.67,99.57,99.61,41400.0
2023-04-14 14:20:00,99.61,99.74,99.61,99.71,20146.0,99.61,99.74,99.61,99.71,20146.0
2023-04-14 14:25:00,99.72,99.8,99.64,99.78,39194.0,99.72,99.8,99.64,99.78,39194.0
2023-04-14 14:30:00,99.78,99.92,99.78,99.83,78364.0,99.78,99.92,99.78,99.83,78364.0
2023-04-14 14:35:00,99.83,99.83,99.66,99.73,36882.0,99.83,99.83,99.66,99.73,36882.0
2023-04-14 14:40:00,99.71,99.8,99.65,99.73,44576.0,99.71,99.8,99.65,99.73,44576.0
2023-04-14 14:45:00,99.72,99.78,99.71,99.78,49264.0,99.72,99.78,99.71,99.78,49264.0
2023-04-14 14:50:00,99.78,99.82,99.74,99.79,44646.0,99.78,99.82,99.74,99.79,44646.0
2023-04-14 14:55:00,99.79,99.86,99.73,99.86,50424.0,99.79,99.86,99.73,99.86,50424.0
2023-04-14 15:00:00,99.84,99.86,99.78,99.83,19692.0,99.84,99.86,99.78,99.83,19692.0
2023-04-14 15:05:00,99.83,99.83,99.64,99.8,44482.0,99.83,99.83,99.64,99.8,44482.0
2023-04-14 15:10:00,99.77,99.8,99.55,99.6,29202.0,99.77,99.8,99.55,99.6,29202.0
2023-04-14 15:15:00,99.62,99.67,99.46,99.61,28040.0,99.62,99.67,99.46,99.61,28040.0
2023-04-14 15:20:00,99.58,99.86,99.58,99.85,43052.0,99.58,99.86,99.58,99.85,43052.0
2023-04-14 15:25:00,99.88,99.94,99.82,99.89,37066.0,99.88,99.94,99.82,99.89,37066.0
2023-04-14 15:30:00,99.88,99.88,99.69,99.69,55702.0,99.88,99.88,99.69,99.69,55702.0
2023-04-14 15:35:00,99.68,99.75,99.64,99.74,52272.0,99.68,99.75,99.64,99.74,52272.0
2023-04-14 15:40:00,99.74,99.84,99.68,99.77,56086.0,99.74,99.84,99.68,99.77,56086.0
2023-04-14 15:45:00,99.77,99.78,99.61,99.74,80282.0,99.77,99.78,99.61,99.74,80282.0
2023-04-14 15:50:00,99.71,99.73,99.54,99.67,92034.0,99.71,99.73,99.54,99.67,92034.0
2023-04-14 15:55:00,99.64,99.75,99.61,99.74,122678.0,99.64,99.75,99.61,99.74,122678.0
2023-04-17 09:30:00,100.0,100.65,99.75,100.65,156668.0,100.0,100.65,99.75,100.65,156668.0
2023-04-17 09:35:00,100.52,101.48,100.52,100.99,126524.0,100.52,101.48,100.52,100.99,126524.0
2023-04-17 09:40:00,100.92,101.16,100.53,100.67,47188.0,100.92,101.16,100.53,100.67,47188.0
2023-04-17 09:45:00,100.75,100.78,100.21,100.35,41078.0,100.75,100.78,100.21,100.35,41078.0
2023-04-17 09:50:00,100.36,100.68,100.36,100.61,73154.0,100.36,100.68,100.36,100.61,73154.0
2023-04-17 09:55:00,100.53,100.61,100.32,100.57,86938.0,100.53,100.61,100.32,100.57,86938.0
2023-04-17 10:00:00,100.6,100.6,100.25,100.29,81440.0,100.6,100.6,100.25,100.29,81440.0
2023-04-17 10:05:00,100.38,100.44,100.15,100.26,50204.0,100.38,100.44,100.15,100.26,50204.0
2023-04-17 10:10:00,100.27,100.58,100.27,100.52,37714.0,100.27,100.58,100.27,100.52,37714.0
2023-04-17 10:15:00,100.52,100.56,100.28,100.28,26418.0,100.52,100.56,100.28,100.28,26418.0
2023-04-17 10:20:00,100.32,100.33,100.03,100.03,23310.0,100.32,100.33,100.03,100.03,23310.0
2023-04-17 10:25:00,100.04,100.05,99.76,99.8,30732.0,100.04,100.05,99.76,99.8,30732.0
2023-04-17 10:30:00,99.81,99.89,99.66,99.69,36000.0,99.81,99.89,99.66,99.69,36000.0
2023-04-17 10:35:00,99.68,99.77,99.51,99.56,30328.0,99.68,99.77,99.51,99.56,30328.0
2023-04-17 10:40:00,99.51,99.61,99.42,99.55,35808.0,99.51,99.61,99.42,99.55,35808.0
2023-04-17 10:45:00,99.54,99.67,99.49,99.62,24840.0,99.54,99.67,99.49,99.62,24840.0
2023-04-17 10:50:00,99.65,99.7,99.44,99.5,37900.0,99.65,99.7,99.44,99.5,37900.0
2023-04-17 10:55:00,99.51,99.61,99.42,99.59,20430.0,99.51,99.61,99.42,99.59,20430.0
2023-04-17 11:00:00,99.61,99.69,99.49,99.5,32390.0,99.61,99.69,99.49,99.5,32390.0
2023-04-17 11:05:00,99.5,99.76,99.48,99.75,27538.0,99.5,99.76,99.48,99.75,27538.0
2023-04-17 11:10:00,99.75,99.78,99.71,99.76,29518.0,99.75,99.78,99.71,99.76,29518.0
2023-04-17 11:15:00,99.77,99.98,99.75,99.92,31218.0,99.77,99.98,99.75,99.92,31218.0
2023-04-17 11:20:00,99.93,99.93,99.75,99.79,18910.0,99.93,99.93,99.75,99.79,18910.0
2023-04-17 11:25:00,99.87,99.9,99.66,99.67,10006.0,99.87,99.9,99.66,99.67,10006.0
2023-04-17 11:30:00,99.64,99.71,99.53,99.65,21986.0,99.64,99.71,99.53,99.65,21986.0
2023-04-17 11:35:00,99.65,99.79,99.62,99.75,15680.0,99.65,99.79,99.62,99.75,15680.0
2023-04-17 11:40:00,99.8,99.91,99.79,99.9,16728.0,99.8,99.91,99.79,99.9,16728.0
2023-04-17 11:45:00,99.9,100.05,99.86,100.05,17398.0,99.9,100.05,99.86,100.05,17398.0
2023-04-17 11:50:00,100.05,100.05,99.94,99.97,23256.0,100.05,100.05,99.94,99.97,23256.0
2023-04-17 11:55:00,99.97,100.0,99.91,99.99,15914.0,99.97,100.0,99.91,99.99,15914.0
2023-04-17 12:00:00,99.99,99.99,99.8,99.83,17268.0,99.99,99.99,99.8,99.83,17268.0
2023-04-17 12:05:00,99.83,99.89,99.78,99.79,12420.0,99.83,99.89,99.78,99.79,12420.0
2023-04-17 12:10:00,99.82,99.87,99.78,99.79,19062.0,99.82,99.87,99.78,99.79,19062.0
2023-04-17 12:15:00,99.81,99.83,99.73,99.78,14598.0,99.81,99.83,99.73,99.78,14598.0
2023-04-17 12:20:00,99.78,99.79,99.63,99.67,20952.0,99.78,99.79,99.63,99.67,20952.0
2023-04-17 12:25:00,99.68,99.79,99.67,99.79,7500.0,99.68,99.79,99.67,99.79,7500.0
2023-04-17 12:30:00,99.8,99.89,99.78,99.81,16114.0,99.8,99.89,99.78,99.81,16114.0
2023-04-17 12:35:00,99.84,99.94,99.78,99.9,18540.0,99.84,99.94,99.78,99.9,18540.0
2023-04-17 12:40:00,99.92,99.95,99.89,99.94,17900.0,99.92,99.95,99.89,99.94,17900.0
2023-04-17 12:45:00,99.96,99.99,99.83,99.86,13118.0,99.96,99.99,99.83,99.86,13118.0
2023-04-17 12:50:00,99.84,99.96,99.83,99.96,13024.0,99.84,99.96,99.83,99.96,13024.0
2023-04-17 12:55:00,99.96,100.17,99.96,100.17,29930.0,99.96,100.17,99.96,100.17,29930.0
2023-04-17 13:00:00,100.19,100.31,100.13,100.3,37320.0,100.19,100.31,100.13,100.3,37320.0
2023-04-17 13:05:00,100.3,100.34,100.21,100.34,32634.0,100.3,100.34,100.21,100.34,32634.0
2023-04-17 13:10:00,100.31,100.42,100.25,100.41,17254.0,100.31,100.42,100.25,100.41,17254.0
2023-04-17 13:15:00,100.44,100.5,100.37,100.39,29898.0,100.44,100.5,100.37,100.39,29898.0
2023-04-17 13:20:00,100.39,100.42,100.31,100.35,29900.0,100.39,100.42,100.31,100.35,29900.0
2023-04-17 13:25:00,100.35,100.4,100.31,100.39,18844.0,100.35,100.4,100.31,100.39,18844.0
2023-04-17 13:30:00,100.4,100.41,100.28,100.28,14388.0,100.4,100.41,100.28,100.28,14388.0
2023-04-17 13:35:00,100.29,100.29,100.14,100.14,17398.0,100.29,100.29,100.14,100.14,17398.0
2023-04-17 13:40:00,100.17,100.28,100.13,100.22,19274.0,100.17,100.28,100.13,100.22,19274.0
2023-04-17 13:45:00,100.22,100.22,100.08,100.1,22190.0,100.22,100.22,100.08,100.1,22190.0
2023-04-17 13:50:00,100.1,100.1,99.97,99.98,24186.0,100.1,100.1,99.97,99.98,24186.0
2023-04-17 13:55:00,99.98,99.98,99.83,99.92,37556.0,99.98,99.98,99.83,99.92,37556.0
2023-04-17 14:00:00,99.92,100.04,99.88,100.0,31050.0,99.92,100.04,99.88,100.0,31050.0
2023-04-17 14:05:00,99.98,100.04,99.92,100.01,19498.0,99.98,100.04,99.92,100.01,19498.0
2023-04-17 14:10:00,100.02,100.05,99.96,100.01,32312.0,100.02,100.05,99.96,100.01,32312.0
2023-04-17 14:15:00,99.99,99.99,99.91,99.93,13394.0,99.99,99.99,99.91,99.93,13394.0
2023-04-17 14:20:00,99.96,99.99,99.91,99.98,30898.0,99.96,99.99,99.91,99.98,30898.0
2023-04-17 14:25:00,100.0,100.1,99.95,100.05,22626.0,100.0,100.1,99.95,100.05,22626.0
2023-04-17 14:30:00,100.04,100.11,100.04,100.08,20860.0,100.04,100.11,100.04,100.08,20860.0
2023-04-17 14:35:00,100.08,100.14,100.07,100.14,17778.0,100.08,100.14,100.07,100.14,17778.0
2023-04-17 14:40:00,100.15,100.35,100.15,100.31,28860.0,100.15,100.35,100.15,100.31,28860.0
2023-04-17 14:45:00,100.33,100.34,100.25,100.27,25464.0,100.33,100.34,100.25,100.27,25464.0
2023-04-17 14:50:00,100.29,100.32,100.22,100.24,23904.0,100.29,100.32,100.22,100.24,23904.0
2023-04-17 14:55:00,100.24,100.36,100.22,100.34,36830.0,100.24,100.36,100.22,100.34,36830.0
2023-04-17 15:00:00,100.34,100.39,100.28,100.3,39288.0,100.34,100.39,100.28,100.3,39288.0
2023-04-17 15:05:00,100.31,100.45,100.28,100.31,26426.0,100.31,100.45,100.28,100.31,26426.0
2023-04-17 15:10:00,100.31,100.32,100.22,100.22,54348.0,100.31,100.32,100.22,100.22,54348.0
2023-04-17 15:15:00,100.23,100.29,100.2,100.22,21232.0,100.23,100.29,100.2,100.22,21232.0
2023-04-17 15:20:00,100.22,100.41,100.21,100.36,30102.0,100.22,100.41,100.21,100.36,30102.0
2023-04-17 15:25:00,100.36,100.47,100.29,100.46,30912.0,100.36,100.47,100.29,100.46,30912.0
2023-04-17 15:30:00,100.43,100.45,100.36,100.45,48072.0,100.43,100.45,100.36,100.45,48072.0
2023-04-17 15:35:00,100.46,100.48,100.39,100.42,43988.0,100.46,100.48,100.39,100.42,43988.0
2023-04-17 15:40:00,100.4,100.51,100.37,100.42,64904.0,100.4,100.51,100.37,100.42,64904.0
2023-04-17 15:45:00,100.42,100.42,100.32,100.39,70922.0,100.42,100.42,100.32,100.39,70922.0
2023-04-17 15:50:00,100.39,100.56,100.38,100.54,111022.0,100.39,100.56,100.38,100.54,111022.0
2023-04-17 15:55:00,100.53,100.63,100.51,100.59,172460.0,100.53,100.63,100.51,100.59,172460.0
2023-04-18 09:30:00,101.58,101.72,101.11,101.14,170122.0,101.58,101.72,101.11,101.14,170122.0
2023-04-18 09:35:00,101.14,101.25,100.96,101.05,38208.0,101.14,101.25,100.96,101.05,38208.0
2023-04-18 09:40:00,101.08,101.34,101.0,101.33,31522.0,101.08,101.34,101.0,101.33,31522.0
2023-04-18 09:45:00,101.3,101.33,100.92,101.1,70036.0,101.3,101.33,100.92,101.1,70036.0
2023-04-18 09:50:00,101.1,101.36,100.88,101.31,39312.0,101.1,101.36,100.88,101.31,39312.0
2023-04-18 09:55:00,101.31,101.36,100.63,100.91,39388.0,101.31,101.36,100.63,100.91,39388.0
2023-04-18 10:00:00,100.89,100.95,100.59,100.62,21344.0,100.89,100.95,100.59,100.62,21344.0
2023-04-18 10:05:00,100.64,100.89,100.61,100.86,55060.0,100.64,100.89,100.61,100.86,55060.0
2023-04-18 10:10:00,100.83,100.94,100.71,100.89,25312.0,100.83,100.94,100.71,100.89,25312.0
2023-04-18 10:15:00,100.93,101.15,100.92,101.05,22678.0,100.93,101.15,100.92,101.05,22678.0
2023-04-18 10:20:00,101.08,101.2,100.97,100.97,27950.0,101.08,101.2,100.97,100.97,27950.0
2023-04-18 10:25:00,100.91,100.91,100.67,100.74,23728.0,100.91,100.91,100.67,100.74,23728.0
2023-04-18 10:30:00,100.74,100.74,100.53,100.54,11704.0,100.74,100.74,100.53,100.54,11704.0
2023-04-18 10:35:00,100.53,100.67,100.51,100.61,13262.0,100.53,100.67,100.51,100.61,13262.0
2023-04-18 10:40:00,100.59,100.6,100.39,100.48,22412.0,100.59,100.6,100.39,100.48,22412.0
2023-04-18 10:45:00,100.49,100.49,100.22,100.23,29730.0,100.49,100.49,100.22,100.23,29730.0
2023-04-18 10:50:00,100.24,100.32,100.14,100.19,31434.0,100.24,100.32,100.14,100.19,31434.0
2023-04-18 10:55:00,100.31,100.56,100.28,100.5,13030.0,100.31,100.56,100.28,100.5,13030.0
2023-04-18 11:00:00,100.52,100.53,100.33,100.33,11740.0,100.52,100.53,100.33,100.33,11740.0
2023-04-18 11:05:00,100.32,100.32,100.13,100.17,15158.0,100.32,100.32,100.13,100.17,15158.0
2023-04-18 11:10:00,100.19,100.29,100.09,100.27,31146.0,100.19,100.29,100.09,100.27,31146.0
2023-04-18 11:15:00,100.25,100.38,100.19,100.31,13510.0,100.25,100.38,100.19,100.31,13510.0
2023-04-18 11:20:00,100.32,100.33,100.17,100.31,16306.0,100.32,100.33,100.17,100.31,16306.0
2023-04-18 11:25:00,100.31,100.36,100.27,100.32,15710.0,100.31,100.36,100.27,100.32,15710.0
2023-04-18 11:30:00,100.33,100.47,100.32,100.32,5010.0,100.33,100.47,100.32,100.32,5010.0
2023-04-18 11:35:00,100.31,100.41,100.2,100.28,15196.0,100.31,100.41,100.2,100.28,15196.0
2023-04-18 11:40:00,100.31,100.42,100.25,100.42,17410.0,100.31,100.42,100.25,100.42,17410.0
2023-04-18 11:45:00,100.41,100.42,100.29,100.36,16508.0,100.41,100.42,100.29,100.36,16508.0
2023-04-18 11:50:00,100.33,100.33,100.2,100.3,15866.0,100.33,100.33,100.2,100.3,15866.0
2023-04-18 11:55:00,100.3,100.33,100.25,100.32,16792.0,100.3,100.33,100.25,100.32,16792.0
2023-04-18 12:00:00,100.31,100.42,100.3,100.42,8594.0,100.31,100.42,100.3,100.42,8594.0
2023-04-18 12:05:00,100.42,100.47,100.39,100.47,12802.0,100.42,100.47,100.39,100.47,12802.0
2023-04-18 12:10:00,100.45,100.5,100.44,100.45,6420.0,100.45,100.5,100.44,100.45,6420.0
2023-04-18 12:15:00,100.44,100.44,100.34,100.35,6196.0,100.44,100.44,100.34,100.35,6196.0
2023-04-18 12:20:00,100.35,100.45,100.3,100.41,14124.0,100.35,100.45,100.3,100.41,14124.0
2023-04-18 12:25:00,100.41,100.52,100.41,100.44,9080.0,100.41,100.52,100.41,100.44,9080.0
2023-04-18 12:30:00,100.46,100.49,100.36,100.47,11498.0,100.46,100.49,100.36,100.47,11498.0
2023-04-18 12:35:00,100.47,100.49,100.19,100.24,36018.0,100.47,100.49,100.19,100.24,36018.0
2023-04-18 12:40:00,100.2,100.2,100.1,100.15,12748.0,100.2,100.2,100.1,100.15,12748.0
2023-04-18 12:45:00,100.16,100.19,100.07,100.19,9528.0,100.16,100.19,100.07,100.19,9528.0
2023-04-18 12:50:00,100.19,100.24,100.11,100.11,9028.0,100.19,100.24,100.11,100.11,9028.0
2023-04-18 12:55:00,100.14,100.17,100.07,100.17,6182.0,100.14,100.17,100.07,100.17,6182.0
2023-04-18 13:00:00,100.17,100.25,100.16,100.25,7740.0,100.17,100.25,100.16,100.25,7740.0
2023-04-18 13:05:00,100.22,100.38,100.21,100.36,13060.0,100.22,100.38,100.21,100.36,13060.0
2023-04-18 13:10:00,100.36,100.41,100.24,100.24,7590.0,100.36,100.41,100.24,100.24,7590.0
2023-04-18 13:15:00,100.22,100.25,100.16,100.21,6938.0,100.22,100.25,100.16,100.21,6938.0
2023-04-18 13:20:00,100.22,100.29,100.2,100.28,10096.0,100.22,100.29,100.2,100.28,10096.0
2023-04-18 13:25:00,100.25,100.31,100.2,100.3,8642.0,100.25,100.31,100.2,100.3,8642.0
2023-04-18 13:30:00,100.3,100.45,100.25,100.45,16792.0,100.3,100.45,100.25,100.45,16792.0
2023-04-18 13:35:00,100.43,100.5,100.43,100.48,24118.0,100.43,100.5,100.43,100.48,24118.0
2023-04-18 13:40:00,100.49,100.55,100.42,100.49,6370.0,100.49,100.55,100.42,100.49,6370.0
2023-04-18 13:45:00,100.46,100.58,100.46,100.54,6196.0,100.46,100.58,100.46,100.54,6196.0
2023-04-18 13:50:00,100.5,100.6,100.49,100.6,18660.0,100.5,100.6,100.49,100.6,18660.0
2023-04-18 13:55:00,100.56,100.56,100.38,100.4,16322.0,100.56,100.56,100.38,100.4,16322.0
2023-04-18 14:00:00,100.42,100.46,100.38,100.45,4600.0,100.42,100.46,100.38,100.45,4600.0
2023-04-18 14:05:00,100.45,100.45,100.29,100.37,8384.0,100.45,100.45,100.29,100.37,8384.0
2023-04-18 14:10:00,100.38,100.47,100.38,100.41,7470.0,100.38,100.47,100.38,100.41,7470.0
2023-04-18 14:15:00,100.42,100.49,100.38,100.43,5668.0,100.42,100.49,100.38,100.43,5668.0
2023-04-18 14:20:00,100.43,100.53,100.42,100.53,9090.0,100.43,100.53,100.42,100.53,9090.0
2023-04-18 14:25:00,100.53,100.64,100.53,100.55,38316.0,100.53,100.64,100.53,100.55,38316.0
2023-04-18 14:30:00,100.51,100.54,100.45,100.47,8198.0,100.51,100.54,100.45,100.47,8198.0
2023-04-18 14:35:00,100.47,100.55,100.46,100.52,9130.0,100.47,100.55,100.46,100.52,9130.0
2023-04-18 14:40:00,100.55,100.55,100.38,100.42,12150.0,100.55,100.55,100.38,100.42,12150.0
2023-04-18 14:45:00,100.38,100.43,100.23,100.32,23594.0,100.38,100.43,100.23,100.32,23594.0
2023-04-18 14:50:00,100.28,100.29,100.17,100.26,19274.0,100.28,100.29,100.17,100.26,19274.0
2023-04-18 14:55:00,100.24,100.3,100.23,100.3,5526.0,100.24,100.3,100.23,100.3,5526.0
2023-04-18 15:00:00,100.33,100.36,100.25,100.33,5428.0,100.33,100.36,100.25,100.33,5428.0
2023-04-18 15:05:00,100.32,100.32,100.28,100.3,3294.0,100.32,100.32,100.28,100.3,3294.0
2023-04-18 15:10:00,100.32,100.36,100.28,100.31,8454.0,100.32,100.36,100.28,100.31,8454.0
2023-04-18 15:15:00,100.29,100.35,100.26,100.31,5250.0,100.29,100.35,100.26,100.31,5250.0
2023-04-18 15:20:00,100.33,100.4,100.33,100.33,10320.0,100.33,100.4,100.33,100.33,10320.0
2023-04-18 15:25:00,100.3,100.33,100.26,100.27,7086.0,100.3,100.33,100.26,100.27,7086.0
2023-04-18 15:30:00,100.28,100.33,100.24,100.33,14382.0,100.28,100.33,100.24,100.33,14382.0
2023-04-18 15:35:00,100.33,100.33,100.2,100.21,16936.0,100.33,100.33,100.2,100.21,16936.0
2023-04-18 15:40:00,100.19,100.19,100.04,100.05,21240.0,100.19,100.19,100.04,100.05,21240.0
2023-04-18 15:45:00,100.06,100.08,99.98,100.01,43180.0,100.06,100.08,99.98,100.01,43180.0
2023-04-18 15:50:00,100.02,100.09,99.92,100.03,52506.0,100.02,100.09,99.92,100.03,52506.0
2023-04-18 15:55:00,100.01,100.05,99.96,99.96,91758.0,100.01,100.05,99.96,99.96,91758.0
2023-04-19 09:30:00,98.98,99.7,98.89,99.68,93100.0,98.98,99.7,98.89,99.68,93100.0
2023-04-19 09:35:00,99.64,99.85,99.51,99.52,16838.0,99.64,99.85,99.51,99.52,16838.0
2023-04-19 09:40:00,99.56,99.56,99.32,99.44,7656.0,99.56,99.56,99.32,99.44,7656.0
2023-04-19 09:45:00,99.4,99.4,98.94,98.94,29038.0,99.4,99.4,98.94,98.94,29038.0
2023-04-19 09:50:00,98.99,99.07,98.54,98.66,65908.0,98.99,99.07,98.54,98.66,65908.0
2023-04-19 09:55:00,98.63,98.75,98.58,98.64,26114.0,98.63,98.75,98.58,98.64,26114.0
2023-04-19 10:00:00,98.64,98.73,98.51,98.63,88316.0,98.64,98.73,98.51,98.63,88316.0
2023-04-19 10:05:00,98.64,98.66,98.52,98.61,37620.0,98.64,98.66,98.52,98.61,37620.0
2023-04-19 10:10:00,98.63,98.74,98.58,98.64,69600.0,98.63,98.74,98.58,98.64,69600.0
2023-04-19 10:15:00,98.66,98.69,98.58,98.66,23282.0,98.66,98.69,98.58,98.66,23282.0
2023-04-19 10:20:00,98.64,98.66,98.39,98.39,35566.0,98.64,98.66,98.39,98.39,35566.0
2023-04-19 10:25:00,98.48,98.66,98.36,98.66,38958.0,98.48,98.66,98.36,98.66,38958.0
2023-04-19 10:30:00,98.65,98.71,98.6,98.65,22550.0,98.65,98.71,98.6,98.65,22550.0
2023-04-19 10:35:00,98.66,98.79,98.63,98.71,19974.0,98.66,98.79,98.63,98.71,19974.0
2023-04-19 10:40:00,98.73,98.8,98.65,98.73,26264.0,98.73,98.8,98.65,98.73,26264.0
2023-04-19 10:45:00,98.72,98.74,98.62,98.71,9568.0,98.72,98.74,98.62,98.71,9568.0
2023-04-19 10:50:00,98.66,98.7,98.53,98.56,17572.0,98.66,98.7,98.53,98.56,17572.0
2023-04-19 10:55:00,98.58,98.64,98.51,98.62,11318.0,98.58,98.64,98.51,98.62,11318.0
2023-04-19 11:00:00,98.59,98.79,98.59,98.61,19436.0,98.59,98.79,98.59,98.61,19436.0
2023-04-19 11:05:00,98.61,98.61,98.49,98.52,29086.0,98.61,98.61,98.49,98.52,29086.0
2023-04-19 11:10:00,98.51,98.59,98.46,98.49,18652.0,98.51,98.59,98.46,98.49,18652.0
2023-04-19 11:15:00,98.5,98.55,98.46,98.53,34582.0,98.5,98.55,98.46,98.53,34582.0
2023-04-19 11:20:00,98.5,98.52,98.28,98.28,42616.0,98.5,98.52,98.28,98.28,42616.0
2023-04-19 11:25:00,98.29,98.5,98.25,98.48,28056.0,98.29,98.5,98.25,98.48,28056.0
2023-04-19 11:30:00,98.5,98.5,98.39,98.44,8080.0,98.5,98.5,98.39,98.44,8080.0
2023-04-19 11:35:00,98.44,98.58,98.44,98.53,18952.0,98.44,98.58,98.44,98.53,18952.0
2023-04-19 11:40:00,98.53,98.6,98.49,98.55,15314.0,98.53,98.6,98.49,98.55,15314.0
2023-04-19 11:45:00,98.55,98.61,98.5,98.58,15264.0,98.55,98.61,98.5,98.58,15264.0
2023-04-19 11:50:00,98.56,98.68,98.53,98.64,16094.0,98.56,98.68,98.53,98.64,16094.0
2023-04-19 11:55:00,98.62,98.71,98.59,98.63,10840.0,98.62,98.71,98.59,98.63,10840.0
2023-04-19 12:00:00,98.65,98.68,98.53,98.58,12126.0,98.65,98.68,98.53,98.58,12126.0
2023-04-19 12:05:00,98.55,98.64,98.52,98.55,13018.0,98.55,98.64,98.52,98.55,13018.0
2023-04-19 12:10:00,98.56,98.57,98.5,98.51,7844.0,98.56,98.57,98.5,98.51,7844.0
2023-04-19 12:15:00,98.55,98.62,98.5,98.53,13836.0,98.55,98.62,98.5,98.53,13836.0
2023-04-19 12:20:00,98.51,98.56,98.36,98.4,28202.0,98.51,98.56,98.36,98.4,28202.0
2023-04-19 12:25:00,98.41,98.53,98.41,98.49,24716.0,98.41,98.53,98.41,98.49,24716.0
2023-04-19 12:30:00,98.47,98.52,98.46,98.51,17546.0,98.47,98.52,98.46,98.51,17546.0
2023-04-19 12:35:00,98.49,98.53,98.46,98.48,22970.0,98.49,98.53,98.46,98.48,22970.0
2023-04-19 12:40:00,98.49,98.64,98.47,98.61,25578.0,98.49,98.64,98.47,98.61,25578.0
2023-04-19 12:45:00,98.64,98.69,98.53,98.55,16048.0,98.64,98.69,98.53,98.55,16048.0
2023-04-19 12:50:00,98.55,98.58,98.48,98.53,12040.0,98.55,98.58,98.48,98.53,12040.0
2023-04-19 12:55:00,98.54,98.54,98.44,98.45,8528.0,98.54,98.54,98.44,98.45,8528.0
2023-04-19 13:00:00,98.44,98.44,98.36,98.39,19168.0,98.44,98.44,98.36,98.39,19168.0
2023-04-19 13:05:00,98.39,98.47,98.38,98.42,10488.0,98.39,98.47,98.38,98.42,10488.0
2023-04-19 13:10:00,98.4,98.46,98.39,98.44,7800.0,98.4,98.46,98.39,98.44,7800.0
2023-04-19 13:15:00,98.42,98.43,98.33,98.38,26030.0,98.42,98.43,98.33,98.38,26030.0
2023-04-19 13:20:00,98.41,98.42,98.3,98.39,26302.0,98.41,98.42,98.3,98.39,26302.0
2023-04-19 13:25:00,98.39,98.42,98.35,98.35,21462.0,98.39,98.42,98.35,98.35,21462.0
2023-04-19 13:30:00,98.37,98.44,98.33,98.35,99546.0,98.37,98.44,98.33,98.35,99546.0
2023-04-19 13:35:00,98.33,98.33,98.08,98.11,32008.0,98.33,98.33,98.08,98.11,32008.0
2023-04-19 13:40:00,98.11,98.13,97.96,97.96,48962.0,98.11,98.13,97.96,97.96,48962.0
2023-04-19 13:45:00,97.95,97.96,97.84,97.94,23360.0,97.95,97.96,97.84,97.94,23360.0
2023-04-19 13:50:00,97.96,98.35,97.96,98.28,22536.0,97.96,98.35,97.96,98.28,22536.0
2023-04-19 13:55:00,98.28,98.39,98.25,98.34,15006.0,98.28,98.39,98.25,98.34,15006.0
2023-04-19 14:00:00,98.34,98.42,98.19,98.21,50858.0,98.34,98.42,98.19,98.21,50858.0
2023-04-19 14:05:00,98.2,98.39,98.17,98.32,20006.0,98.2,98.39,98.17,98.32,20006.0
2023-04-19 14:10:00,98.31,98.33,98.23,98.25,13390.0,98.31,98.33,98.23,98.25,13390.0
2023-04-19 14:15:00,98.23,98.27,98.18,98.2,18000.0,98.23,98.27,98.18,98.2,18000.0
2023-04-19 14:20:00,98.18,98.18,98.07,98.08,42886.0,98.18,98.18,98.07,98.08,42886.0
2023-04-19 14:25:00,98.08,98.12,98.04,98.07,28684.0,98.08,98.12,98.04,98.07,28684.0
2023-04-19 14:30:00,98.08,98.08,97.96,98.07,17338.0,98.08,98.08,97.96,98.07,17338.0
2023-04-19 14:35:00,98.05,98.07,97.93,98.01,18880.0,98.05,98.07,97.93,98.01,18880.0
2023-04-19 14:40:00,98.01,98.08,97.9,97.91,38270.0,98.01,98.08,97.9,97.91,38270.0
2023-04-19 14:45:00,97.92,97.95,97.85,97.95,38572.0,97.92,97.95,97.85,97.95,38572.0
2023-04-19 14:50:00,97.95,97.95,97.83,97.85,29840.0,97.95,97.95,97.83,97.85,29840.0
2023-04-19 14:55:00,97.85,97.97,97.78,97.97,56870.0,97.85,97.97,97.78,97.97,56870.0
2023-04-19 15:00:00,97.97,97.97,97.86,97.92,20468.0,97.97,97.97,97.86,97.92,20468.0
2023-04-19 15:05:00,97.92,97.94,97.89,97.92,12820.0,97.92,97.94,97.89,97.92,12820.0
2023-04-19 15:10:00,97.92,97.99,97.88,97.89,15604.0,97.92,97.99,97.88,97.89,15604.0
2023-04-19 15:15:00,97.89,97.89,97.7,97.7,45818.0,97.89,97.89,97.7,97.7,45818.0
2023-04-19 15:20:00,97.69,97.73,97.62,97.63,92018.0,97.69,97.73,97.62,97.63,92018.0
2023-04-19 15:25:00,97.62,97.69,97.49,97.5,136236.0,97.62,97.69,97.49,97.5,136236.0
2023-04-19 15:30:00,97.52,97.6,97.48,97.5,59438.0,97.52,97.6,97.48,97.5,59438.0
2023-04-19 15:35:00,97.49,97.67,97.49,97.67,36532.0,97.49,97.67,97.49,97.67,36532.0
2023-04-19 15:40:00,97.67,97.84,97.61,97.76,51098.0,97.67,97.84,97.61,97.76,51098.0
2023-04-19 15:45:00,97.77,97.78,97.63,97.69,52448.0,97.77,97.78,97.63,97.69,52448.0
2023-04-19 15:50:00,97.67,97.67,97.5,97.61,70946.0,97.67,97.67,97.5,97.61,70946.0
2023-04-19 15:55:00,97.58,97.68,97.54,97.66,140992.0,97.58,97.68,97.54,97.66,140992.0
2023-04-20 09:30:00,96.57,96.95,96.15,96.56,214156.0,96.57,96.95,96.15,96.56,214156.0
2023-04-20 09:35:00,96.5,96.9,96.49,96.75,46630.0,96.5,96.9,96.49,96.75,46630.0
2023-04-20 09:40:00,96.81,96.91,96.64,96.76,50508.0,96.81,96.91,96.64,96.76,50508.0
2023-04-20 09:45:00,96.73,96.88,96.61,96.76,79344.0,96.73,96.88,96.61,96.76,79344.0
2023-04-20 09:50:00,96.64,96.77,96.58,96.62,48986.0,96.64,96.77,96.58,96.62,48986.0
2023-04-20 09:55:00,96.66,96.66,96.48,96.53,47640.0,96.66,96.66,96.48,96.53,47640.0
2023-04-20 10:00:00,96.53,96.56,96.33,96.44,70624.0,96.53,96.56,96.33,96.44,70624.0
2023-04-20 10:05:00,96.44,96.67,96.42,96.53,63620.0,96.44,96.67,96.42,96.53,63620.0
2023-04-20 10:10:00,96.52,96.66,96.48,96.49,54412.0,96.52,96.66,96.48,96.49,54412.0
2023-04-20 10:15:00,96.5,96.58,96.28,96.32,61430.0,96.5,96.58,96.28,96.32,61430.0
2023-04-20 10:20:00,96.29,96.29,96.08,96.19,74566.0,96.29,96.29,96.08,96.19,74566.0
2023-04-20 10:25:00,96.21,96.28,96.06,96.09,74664.0,96.21,96.28,96.06,96.09,74664.0
2023-04-20 10:30:00,96.07,96.42,96.01,96.23,78318.0,96.07,96.42,96.01,96.23,78318.0
2023-04-20 10:35:00,96.24,96.32,96.06,96.12,35640.0,96.24,96.32,96.06,96.12,35640.0
2023-04-20 10:40:00,96.11,96.46,96.08,96.44,32892.0,96.11,96.46,96.08,96.44,32892.0
2023-04-20 10:45:00,96.44,96.48,96.32,96.39,47448.0,96.44,96.48,96.32,96.39,47448.0
2023-04-20 10:50:00,96.4,96.48,96.3,96.34,42390.0,96.4,96.48,96.3,96.34,42390.0
2023-04-20 10:55:00,96.31,96.34,96.17,96.32,30288.0,96.31,96.34,96.17,96.32,30288.0
2023-04-20 11:00:00,96.31,96.33,96.03,96.03,76220.0,96.31,96.33,96.03,96.03,76220.0
2023-04-20 11:05:00,96.02,96.02,95.67,95.73,90438.0,96.02,96.02,95.67,95.73,90438.0
2023-04-20 11:10:00,95.73,95.88,95.64,95.79,60178.0,95.73,95.88,95.64,95.79,60178.0
2023-04-20 11:15:00,95.78,95.88,95.73,95.83,38176.0,95.78,95.88,95.73,95.83,38176.0
2023-04-20 11:20:00,95.84,95.88,95.71,95.72,81286.0,95.84,95.88,95.71,95.72,81286.0
2023-04-20 11:25:00,95.71,95.77,95.6,95.77,35910.0,95.71,95.77,95.6,95.77,35910.0
2023-04-20 11:30:00,95.75,95.8,95.61,95.72,22140.0,95.75,95.8,95.61,95.72,22140.0
2023-04-20 11:35:00,95.71,95.95,95.69,95.87,84322.0,95.71,95.95,95.69,95.87,84322.0
2023-04-20 11:40:00,95.89,95.96,95.89,95.92,31564.0,95.89,95.96,95.89,95.92,31564.0
2023-04-20 11:45:00,95.95,96.0,95.89,95.9,24784.0,95.95,96.0,95.89,95.9,24784.0
2023-04-20 11:50:00,95.92,95.99,95.9,95.95,44314.0,95.92,95.99,95.9,95.95,44314.0
2023-04-20 11:55:00,95.94,95.98,95.88,95.89,24376.0,95.94,95.98,95.88,95.89,24376.0
2023-04-20 12:00:00,95.9,95.98,95.85,95.97,22076.0,95.9,95.98,95.85,95.97,22076.0
2023-04-20 12:05:00,95.97,96.06,95.94,95.97,32810.0,95.97,96.06,95.94,95.97,32810.0
2023-04-20 12:10:00,95.97,96.01,95.85,95.94,15170.0,95.97,96.01,95.85,95.94,15170.0
2023-04-20 12:15:00,95.94,95.97,95.89,95.9,28640.0,95.94,95.97,95.89,95.9,28640.0
2023-04-20 12:20:00,95.9,95.97,95.81,95.9,28678.0,95.9,95.97,95.81,95.9,28678.0
2023-04-20 12:25:00,95.9,96.01,95.88,95.9,20284.0,95.9,96.01,95.88,95.9,20284.0
2023-04-20 12:30:00,95.92,95.98,95.86,95.95,22850.0,95.92,95.98,95.86,95.95,22850.0
2023-04-20 12:35:00,95.93,96.06,95.93,95.94,27776.0,95.93,96.06,95.93,95.94,27776.0
2023-04-20 12:40:00,95.96,95.96,95.83,95.85,38796.0,95.96,95.96,95.83,95.85,38796.0
2023-04-20 12:45:00,95.88,95.99,95.86,95.97,130062.0,95.88,95.99,95.86,95.97,130062.0
2023-04-20 12:50:00,95.97,96.05,95.93,96.01,32414.0,95.97,96.05,95.93,96.01,32414.0
2023-04-20 12:55:00,96.02,96.08,95.97,96.02,46796.0,96.02,96.08,95.97,96.02,46796.0
2023-04-20 13:00:00,96.03,96.07,96.0,96.02,30142.0,96.03,96.07,96.0,96.02,30142.0
2023-04-20 13:05:00,96.02,96.3,96.02,96.3,26622.0,96.02,96.3,96.02,96.3,26622.0
2023-04-20 13:10:00,96.28,96.43,96.27,96.33,28964.0,96.28,96.43,96.27,96.33,28964.0
2023-04-20 13:15:00,96.35,96.52,96.26,96.49,35292.0,96.35,96.52,96.26,96.49,35292.0
2023-04-20 13:20:00,96.53,96.53,96.47,96.5,11896.0,96.53,96.53,96.47,96.5,11896.0
2023-04-20 13:25:00,96.49,96.64,96.47,96.57,34196.0,96.49,96.64,96.47,96.57,34196.0
2023-04-20 13:30:00,96.58,96.61,96.5,96.55,22776.0,96.58,96.61,96.5,96.55,22776.0
2023-04-20 13:35:00,96.53,96.63,96.42,96.49,31512.0,96.53,96.63,96.42,96.49,31512.0
2023-04-20 13:40:00,96.49,96.6,96.49,96.49,16980.0,96.49,96.6,96.49,96.49,16980.0
2023-04-20 13:45:00,96.46,96.52,96.45,96.45,13750.0,96.46,96.52,96.45,96.45,13750.0
2023-04-20 13:50:00,96.45,96.5,96.33,96.49,15204.0,96.45,96.5,96.33,96.49,15204.0
2023-04-20 13:55:00,96.47,96.48,96.35,96.4,20920.0,96.47,96.48,96.35,96.4,20920.0
2023-04-20 14:00:00,96.38,96.45,96.32,96.39,16824.0,96.38,96.45,96.32,96.39,16824.0
2023-04-20 14:05:00,96.42,96.42,96.28,96.29,21054.0,96.42,96.42,96.28,96.29,21054.0
2023-04-20 14:10:00,96.28,96.35,96.26,96.26,16078.0,96.28,96.35,96.26,96.26,16078.0
2023-04-20 14:15:00,96.26,96.28,96.13,96.15,20920.0,96.26,96.28,96.13,96.15,20920.0
2023-04-20 14:20:00,96.13,96.24,96.1,96.23,13860.0,96.13,96.24,96.1,96.23,13860.0
2023-04-20 14:25:00,96.21,96.23,96.06,96.1,20136.0,96.21,96.23,96.06,96.1,20136.0
2023-04-20 14:30:00,96.08,96.21,96.08,96.2,11740.0,96.08,96.21,96.08,96.2,11740.0
2023-04-20 14:35:00,96.17,96.27,96.08,96.27,40022.0,96.17,96.27,96.08,96.27,40022.0
2023-04-20 14:40:00,96.27,96.27,96.17,96.25,18548.0,96.27,96.27,96.17,96.25,18548.0
2023-04-20 14:45:00,96.25,96.33,96.22,96.27,20204.0,96.25,96.33,96.22,96.27,20204.0
2023-04-20 14:50:00,96.27,96.38,96.25,96.35,16336.0,96.27,96.38,96.25,96.35,16336.0
2023-04-20 14:55:00,96.36,96.48,96.34,96.47,11478.0,96.36,96.48,96.34,96.47,11478.0
2023-04-20 15:00:00,96.49,96.5,96.32,96.34,19332.0,96.49,96.5,96.32,96.34,19332.0
2023-04-20 15:05:00,96.33,96.46,96.29,96.35,54518.0,96.33,96.46,96.29,96.35,54518.0
2023-04-20 15:10:00,96.33,96.36,96.21,96.25,17200.0,96.33,96.36,96.21,96.25,17200.0
2023-04-20 15:15:00,96.2,96.23,96.07,96.12,16810.0,96.2,96.23,96.07,96.12,16810.0
2023-04-20 15:20:00,96.08,96.08,95.98,96.02,26980.0,96.08,96.08,95.98,96.02,26980.0
2023-04-20 15:25:00,95.97,96.0,95.89,95.9,25210.0,95.97,96.0,95.89,95.9,25210.0
2023-04-20 15:30:00,95.92,96.11,95.92,96.03,50862.0,95.92,96.11,95.92,96.03,50862.0
2023-04-20 15:35:00,96.05,96.08,95.94,96.04,100396.0,96.05,96.08,95.94,96.04,100396.0
2023-04-20 15:40:00,96.05,96.2,95.99,96.02,133432.0,96.05,96.2,95.99,96.02,133432.0
2023-04-20 15:45:00,96.03,96.17,96.01,96.09,48238.0,96.03,96.17,96.01,96.09,48238.0
2023-04-20 15:50:00,96.07,96.08,95.92,96.04,94836.0,96.07,96.08,95.92,96.04,94836.0
2023-04-20 15:55:00,96.02,96.18,96.0,96.18,169632.0,96.02,96.18,96.0,96.18,169632.0
2023-04-21 09:30:00,96.13,96.41,95.88,96.11,113438.0,96.13,96.41,95.88,96.11,113438.0
2023-04-21 09:35:00,96.03,96.33,96.02,96.07,29292.0,96.03,96.33,96.02,96.07,29292.0
2023-04-21 09:40:00,96.04,96.36,96.04,96.22,29774.0,96.04,96.36,96.04,96.22,29774.0
2023-04-21 09:45:00,96.31,96.55,96.31,96.47,24500.0,96.31,96.55,96.31,96.47,24500.0
2023-04-21 09:50:00,96.47,96.47,96.17,96.17,30728.0,96.47,96.47,96.17,96.17,30728.0
2023-04-21 09:55:00,96.1,96.1,95.74,95.75,24128.0,96.1,96.1,95.74,95.75,24128.0
2023-04-21 10:00:00,95.86,95.87,95.58,95.66,27606.0,95.86,95.87,95.58,95.66,27606.0
2023-04-21 10:05:00,95.66,95.97,95.66,95.97,51134.0,95.66,95.97,95.66,95.97,51134.0
2023-04-21 10:10:00,95.99,96.31,95.96,96.27,93322.0,95.99,96.31,95.96,96.27,93322.0
2023-04-21 10:15:00,96.25,96.34,96.11,96.3,22408.0,96.25,96.34,96.11,96.3,22408.0
2023-04-21 10:20:00,96.3,96.37,96.1,96.12,37068.0,96.3,96.37,96.1,96.12,37068.0
2023-04-21 10:25:00,96.13,96.28,96.07,96.08,28348.0,96.13,96.28,96.07,96.08,28348.0
2023-04-21 10:30:00,96.14,96.41,96.11,96.13,56114.0,96.14,96.41,96.11,96.13,56114.0
2023-04-21 10:35:00,96.15,96.33,96.13,96.19,10084.0,96.15,96.33,96.13,96.19,10084.0
2023-04-21 10:40:00,96.16,96.36,96.16,96.2,10156.0,96.16,96.36,96.16,96.2,10156.0
2023-04-21 10:45:00,96.22,96.29,96.06,96.29,25832.0,96.22,96.29,96.06,96.29,25832.0
2023-04-21 10:50:00,96.25,96.3,96.13,96.27,9336.0,96.25,96.3,96.13,96.27,9336.0
2023-04-21 10:55:00,96.28,96.43,96.21,96.43,39566.0,96.28,96.43,96.21,96.43,39566.0
2023-04-21 11:00:00,96.45,96.7,96.41,96.66,34902.0,96.45,96.7,96.41,96.66,34902.0
2023-04-21 11:05:00,96.66,96.68,96.61,96.65,8804.0,96.66,96.68,96.61,96.65,8804.0
2023-04-21 11:10:00,96.65,96.73,96.6,96.67,14862.0,96.65,96.73,96.6,96.67,14862.0
2023-04-21 11:15:00,96.67,96.77,96.56,96.63,13684.0,96.67,96.77,96.56,96.63,13684.0
2023-04-21 11:20:00,96.63,96.76,96.58,96.75,20006.0,96.63,96.76,96.58,96.75,20006.0
2023-04-21 11:25:00,96.77,96.83,96.67,96.8,13006.0,96.77,96.83,96.67,96.8,13006.0
2023-04-21 11:30:00,96.79,96.94,96.77,96.93,12794.0,96.79,96.94,96.77,96.93,12794.0
2023-04-21 11:35:00,96.92,96.93,96.82,96.84,6860.0,96.92,96.93,96.82,96.84,6860.0
2023-04-21 11:40:00,96.89,97.04,96.88,96.98,19244.0,96.89,97.04,96.88,96.98,19244.0
2023-04-21 11:45:00,96.97,97.0,96.73,96.75,18266.0,96.97,97.0,96.73,96.75,18266.0
2023-04-21 11:50:00,96.74,96.88,96.72,96.83,12602.0,96.74,96.88,96.72,96.83,12602.0
2023-04-21 11:55:00,96.86,97.06,96.85,97.01,19192.0,96.86,97.06,96.85,97.01,19192.0
2023-04-21 12:00:00,97.02,97.12,96.95,97.12,14460.0,97.02,97.12,96.95,97.12,14460.0
2023-04-21 12:05:00,97.12,97.21,97.03,97.06,31544.0,97.12,97.21,97.03,97.06,31544.0
2023-04-21 12:10:00,97.05,97.09,96.98,97.09,16612.0,97.05,97.09,96.98,97.09,16612.0
2023-04-21 12:15:00,97.08,97.17,97.07,97.11,23770.0,97.08,97.17,97.07,97.11,23770.0
2023-04-21 12:20:00,97.11,97.17,96.91,96.93,70168.0,97.11,97.17,96.91,96.93,70168.0
2023-04-21 12:25:00,96.92,96.93,96.82,96.83,14110.0,96.92,96.93,96.82,96.83,14110.0
2023-04-21 12:30:00,96.76,96.83,96.67,96.8,11732.0,96.76,96.83,96.67,96.8,11732.0
2023-04-21 12:35:00,96.79,96.8,96.67,96.74,4742.0,96.79,96.8,96.67,96.74,4742.0
2023-04-21 12:40:00,96.72,96.75,96.67,96.69,3142.0,96.72,96.75,96.67,96.69,3142.0
2023-04-21 12:45:00,96.73,96.82,96.66,96.82,9610.0,96.73,96.82,96.66,96.82,9610.0
2023-04-21 12:50:00,96.78,96.89,96.73,96.82,7810.0,96.78,96.89,96.73,96.82,7810.0
2023-04-21 12:55:00,96.84,96.94,96.83,96.86,11726.0,96.84,96.94,96.83,96.86,11726.0
2023-04-21 13:00:00,96.86,96.88,96.75,96.78,5000.0,96.86,96.88,96.75,96.78,5000.0
2023-04-21 13:05:00,96.8,96.82,96.72,96.78,14362.0,96.8,96.82,96.72,96.78,14362.0
2023-04-21 13:10:00,96.78,96.78,96.72,96.76,4800.0,96.78,96.78,96.72,96.76,4800.0
2023-04-21 13:15:00,96.76,96.78,96.6,96.63,9066.0,96.76,96.78,96.6,96.63,9066.0
2023-04-21 13:20:00,96.59,96.61,96.53,96.53,11044.0,96.59,96.61,96.53,96.53,11044.0
2023-04-21 13:25:00,96.56,96.62,96.54,96.62,12328.0,96.56,96.62,96.54,96.62,12328.0
2023-04-21 13:30:00,96.61,96.73,96.61,96.67,6570.0,96.61,96.73,96.61,96.67,6570.0
2023-04-21 13:35:00,96.72,96.76,96.72,96.74,3500.0,96.72,96.76,96.72,96.74,3500.0
2023-04-21 13:40:00,96.77,96.87,96.75,96.81,13440.0,96.77,96.87,96.75,96.81,13440.0
2023-04-21 13:45:00,96.79,96.82,96.78,96.78,7578.0,96.79,96.82,96.78,96.78,7578.0
2023-04-21 13:50:00,96.78,96.83,96.72,96.73,9852.0,96.78,96.83,96.72,96.73,9852.0
2023-04-21 13:55:00,96.73,96.8,96.69,96.75,7860.0,96.73,96.8,96.69,96.75,7860.0
2023-04-21 14:00:00,96.77,96.86,96.74,96.86,8142.0,96.77,96.86,96.74,96.86,8142.0
2023-04-21 14:05:00,96.81,96.83,96.77,96.79,3738.0,96.81,96.83,96.77,96.79,3738.0
2023-04-21 14:10:00,96.8,96.82,96.76,96.77,2720.0,96.8,96.82,96.76,96.77,2720.0
2023-04-21 14:15:00,96.75,96.81,96.69,96.69,9364.0,96.75,96.81,96.69,96.69,9364.0
2023-04-21 14:20:00,96.7,96.72,96.67,96.71,3166.0,96.7,96.72,96.67,96.71,3166.0
2023-04-21 14:25:00,96.67,96.71,96.62,96.63,5654.0,96.67,96.71,96.62,96.63,5654.0
2023-04-21 14:30:00,96.62,96.64,96.52,96.52,14704.0,96.62,96.64,96.52,96.52,14704.0
2023-04-21 14:35:00,96.52,96.52,96.41,96.41,11898.0,96.52,96.52,96.41,96.41,11898.0
2023-04-21 14:40:00,96.46,96.48,96.37,96.37,5514.0,96.46,96.48,96.37,96.37,5514.0
2023-04-21 14:45:00,96.4,96.45,96.33,96.45,8914.0,96.4,96.45,96.33,96.45,8914.0
2023-04-21 14:50:00,96.48,96.53,96.45,96.49,12836.0,96.48,96.53,96.45,96.49,12836.0
2023-04-21 14:55:00,96.47,96.58,96.47,96.58,6624.0,96.47,96.58,96.47,96.58,6624.0
2023-04-21 15:00:00,96.56,96.56,96.47,96.51,10460.0,96.56,96.56,96.47,96.51,10460.0
2023-04-21 15:05:00,96.5,96.62,96.48,96.61,19570.0,96.5,96.62,96.48,96.61,19570.0
2023-04-21 15:10:00,96.63,96.69,96.6,96.6,22048.0,96.63,96.69,96.6,96.6,22048.0
2023-04-21 15:15:00,96.61,96.71,96.61,96.69,19320.0,96.61,96.71,96.61,96.69,19320.0
2023-04-21 15:20:00,96.69,96.71,96.64,96.7,13906.0,96.69,96.71,96.64,96.7,13906.0
2023-04-21 15:25:00,96.68,96.75,96.67,96.75,18390.0,96.68,96.75,96.67,96.75,18390.0
2023-04-21 15:30:00,96.74,96.83,96.72,96.82,26350.0,96.74,96.83,96.72,96.82,26350.0
2023-04-21 15:35:00,96.8,96.87,96.74,96.76,26624.0,96.8,96.87,96.74,96.76,26624.0
2023-04-21 15:40:00,96.73,96.77,96.64,96.67,29596.0,96.73,96.77,96.64,96.67,29596.0
2023-04-21 15:45:00,96.66,96.75,96.6,96.62,29642.0,96.66,96.75,96.6,96.62,29642.0
2023-04-21 15:50:00,96.6,96.72,96.47,96.65,69682.0,96.6,96.72,96.47,96.65,69682.0
2023-04-21 15:55:00,96.63,96.67,96.54,96.65,142758.0,96.63,96.67,96.54,96.65,142758.0
2023-04-24 09:30:00,96.86,96.94,96.51,96.69,68584.0,96.86,96.94,96.51,96.69,68584.0
2023-04-24 09:35:00,96.53,96.91,96.53,96.75,25280.0,96.53,96.91,96.53,96.75,25280.0
2023-04-24 09:40:00,96.81,97.37,96.75,97.37,38320.0,96.81,97.37,96.75,97.37,38320.0
2023-04-24 09:45:00,97.31,97.33,97.0,97.08,34860.0,97.31,97.33,97.0,97.08,34860.0
2023-04-24 09:50:00,97.01,97.08,96.86,96.99,25706.0,97.01,97.08,96.86,96.99,25706.0
2023-04-24 09:55:00,97.01,97.01,96.77,96.85,28654.0,97.01,97.01,96.77,96.85,28654.0
2023-04-24 10:00:00,96.87,96.87,96.48,96.53,47544.0,96.87,96.87,96.48,96.53,47544.0
2023-04-24 10:05:00,96.56,96.57,96.42,96.57,19796.0,96.56,96.57,96.42,96.57,19796.0
2023-04-24 10:10:00,96.55,96.7,96.51,96.61,48914.0,96.55,96.7,96.51,96.61,48914.0
2023-04-24 10:15:00,96.61,96.73,96.56,96.73,24078.0,96.61,96.73,96.56,96.73,24078.0
2023-04-24 10:20:00,96.73,96.85,96.73,96.82,12434.0,96.73,96.85,96.73,96.82,12434.0
2023-04-24 10:25:00,96.79,96.79,96.56,96.57,17992.0,96.79,96.79,96.56,96.57,17992.0
2023-04-24 10:30:00,96.57,96.61,96.4,96.4,15228.0,96.57,96.61,96.4,96.4,15228.0
2023-04-24 10:35:00,96.42,96.43,96.07,96.12,18872.0,96.42,96.43,96.07,96.12,18872.0
2023-04-24 10:40:00,96.13,96.29,95.98,96.0,21592.0,96.13,96.29,95.98,96.0,21592.0
2023-04-24 10:45:00,96.01,96.14,96.0,96.11,13664.0,96.01,96.14,96.0,96.11,13664.0
2023-04-24 10:50:00,96.14,96.21,96.07,96.19,12132.0,96.14,96.21,96.07,96.19,12132.0
2023-04-24 10:55:00,96.17,96.19,96.06,96.06,11856.0,96.17,96.19,96.06,96.06,11856.0
2023-04-24 11:00:00,96.09,96.13,95.99,96.06,14862.0,96.09,96.13,95.99,96.06,14862.0
2023-04-24 11:05:00,96.1,96.13,95.94,95.97,21736.0,96.1,96.13,95.94,95.97,21736.0
2023-04-24 11:10:00,95.96,95.98,95.73,95.73,25078.0,95.96,95.98,95.73,95.73,25078.0
2023-04-24 11:15:00,95.74,95.77,95.58,95.64,52780.0,95.74,95.77,95.58,95.64,52780.0
2023-04-24 11:20:00,95.64,95.7,95.59,95.62,21018.0,95.64,95.7,95.59,95.62,21018.0
2023-04-24 11:25:00,95.61,95.79,95.59,95.66,33866.0,95.61,95.79,95.59,95.66,33866.0
2023-04-24 11:30:00,95.63,95.69,95.49,95.58,24358.0,95.63,95.69,95.49,95.58,24358.0
2023-04-24 11:35:00,95.61,95.74,95.51,95.51,29542.0,95.61,95.74,95.51,95.51,29542.0
2023-04-24 11:40:00,95.51,95.57,95.39,95.4,49272.0,95.51,95.57,95.39,95.4,49272.0
2023-04-24 11:45:00,95.37,95.42,95.3,95.35,15884.0,95.37,95.42,95.3,95.35,15884.0
2023-04-24 11:50:00,95.36,95.4,95.25,95.28,38658.0,95.36,95.4,95.25,95.28,38658.0
2023-04-24 11:55:00,95.28,95.39,95.21,95.36,69536.0,95.28,95.39,95.21,95.36,69536.0
2023-04-24 12:00:00,95.37,95.6,95.37,95.57,39946.0,95.37,95.6,95.37,95.57,39946.0
2023-04-24 12:05:00,95.57,95.67,95.51,95.55,17812.0,95.57,95.67,95.51,95.55,17812.0
2023-04-24 12:10:00,95.54,95.59,95.45,95.53,16840.0,95.54,95.59,95.45,95.53,16840.0
2023-04-24 12:15:00,95.5,95.53,95.39,95.52,15124.0,95.5,95.53,95.39,95.52,15124.0
2023-04-24 12:20:00,95.5,95.55,95.46,95.5,16098.0,95.5,95.55,95.46,95.5,16098.0
2023-04-24 12:25:00,95.51,95.53,95.33,95.45,49700.0,95.51,95.53,95.33,95.45,49700.0
2023-04-24 12:30:00,95.43,95.5,95.36,95.36,10052.0,95.43,95.5,95.36,95.36,10052.0
2023-04-24 12:35:00,95.36,95.52,95.36,95.48,17660.0,95.36,95.52,95.36,95.48,17660.0
2023-04-24 12:40:00,95.48,95.58,95.48,95.5,42388.0,95.48,95.58,95.48,95.5,42388.0
2023-04-24 12:45:00,95.5,95.53,95.42,95.45,21024.0,95.5,95.53,95.42,95.45,21024.0
2023-04-24 12:50:00,95.45,95.61,95.45,95.58,14672.0,95.45,95.61,95.45,95.58,14672.0
2023-04-24 12:55:00,95.58,95.66,95.55,95.59,23662.0,95.58,95.66,95.55,95.59,23662.0
2023-04-24 13:00:00,95.58,95.74,95.57,95.74,18626.0,95.58,95.74,95.57,95.74,18626.0
2023-04-24 13:05:00,95.71,95.73,95.62,95.62,17698.0,95.71,95.73,95.62,95.62,17698.0
2023-04-24 13:10:00,95.6,95.7,95.56,95.7,2790.0,95.6,95.7,95.56,95.7,2790.0
2023-04-24 13:15:00,95.73,95.76,95.67,95.72,19632.0,95.73,95.76,95.67,95.72,19632.0
2023-04-24 13:20:00,95.72,95.75,95.67,95.72,11824.0,95.72,95.75,95.67,95.72,11824.0
2023-04-24 13:25:00,95.74,95.87,95.67,95.83,16772.0,95.74,95.87,95.67,95.83,16772.0
2023-04-24 13:30:00,95.86,95.93,95.8,95.89,17328.0,95.86,95.93,95.8,95.89,17328.0
2023-04-24 13:35:00,95.89,95.95,95.89,95.89,5618.0,95.89,95.95,95.89,95.89,5618.0
2023-04-24 13:40:00,95.92,96.03,95.91,96.02,42576.0,95.92,96.03,95.91,96.02,42576.0
2023-04-24 13:45:00,96.02,96.04,95.96,96.0,25378.0,96.02,96.04,95.96,96.0,25378.0
2023-04-24 13:50:00,96.0,96.06,95.97,96.06,24168.0,96.0,96.06,95.97,96.06,24168.0
2023-04-24 13:55:00,96.05,96.17,96.05,96.14,12724.0,96.05,96.17,96.05,96.14,12724.0
2023-04-24 14:00:00,96.15,96.24,96.14,96.24,12546.0,96.15,96.24,96.14,96.24,12546.0
2023-04-24 14:05:00,96.22,96.3,96.11,96.11,23500.0,96.22,96.3,96.11,96.11,23500.0
2023-04-24 14:10:00,96.14,96.16,96.06,96.1,18700.0,96.14,96.16,96.06,96.1,18700.0
2023-04-24 14:15:00,96.13,96.15,96.08,96.08,18824.0,96.13,96.15,96.08,96.08,18824.0
2023-04-24 14:20:00,96.1,96.15,96.04,96.04,35034.0,96.1,96.15,96.04,96.04,35034.0
2023-04-24 14:25:00,96.03,96.07,96.0,96.03,18930.0,96.03,96.07,96.0,96.03,18930.0
2023-04-24 14:30:00,96.05,96.05,95.92,96.0,10564.0,96.05,96.05,95.92,96.0,10564.0
2023-04-24 14:35:00,96.0,96.03,95.93,95.96,12770.0,96.0,96.03,95.93,95.96,12770.0
2023-04-24 14:40:00,96.0,96.03,95.94,95.96,14302.0,96.0,96.03,95.94,95.96,14302.0
2023-04-24 14:45:00,95.94,96.01,95.9,96.0,10826.0,95.94,96.01,95.9,96.0,10826.0
2023-04-24 14:50:00,96.02,96.07,95.98,96.0,12376.0,96.02,96.07,95.98,96.0,12376.0
2023-04-24 14:55:00,96.02,96.1,96.01,96.04,20194.0,96.02,96.1,96.01,96.04,20194.0
2023-04-24 15:00:00,96.05,96.08,96.0,96.05,13024.0,96.05,96.08,96.0,96.05,13024.0
2023-04-24 15:05:00,96.03,96.05,95.96,96.05,12938.0,96.03,96.05,95.96,96.05,12938.0
2023-04-24 15:10:00,96.04,96.08,95.98,96.0,32718.0,96.04,96.08,95.98,96.0,32718.0
2023-04-24 15:15:00,96.02,96.03,95.91,95.97,11700.0,96.02,96.03,95.91,95.97,11700.0
2023-04-24 15:20:00,95.97,95.98,95.91,95.92,10562.0,95.97,95.98,95.91,95.92,10562.0
2023-04-24 15:25:00,95.94,95.98,95.91,95.96,8406.0,95.94,95.98,95.91,95.96,8406.0
2023-04-24 15:30:00,95.96,96.02,95.92,95.94,19060.0,95.96,96.02,95.92,95.94,19060.0
2023-04-24 15:35:00,95.97,96.03,95.94,95.98,24050.0,95.97,96.03,95.94,95.98,24050.0
2023-04-24 15:40:00,95.97,96.01,95.88,95.93,23890.0,95.97,96.01,95.88,95.93,23890.0
2023-04-24 15:45:00,95.91,96.01,95.89,95.92,44322.0,95.91,96.01,95.89,95.92,44322.0
2023-04-24 15:50:00,95.91,95.95,95.79,95.84,52318.0,95.91,95.95,95.79,95.84,52318.0
2023-04-24 15:55:00,95.83,96.02,95.76,95.97,148824.0,95.83,96.02,95.76,95.97,148824.0
2023-04-25 09:30:00,94.09,94.31,93.5,93.89,327022.0,94.09,94.31,93.5,93.89,327022.0
2023-04-25 09:35:00,93.85,93.89,93.02,93.16,125746.0,93.85,93.89,93.02,93.16,125746.0
2023-04-25 09:40:00,93.16,93.76,93.09,93.66,56618.0,93.16,93.76,93.09,93.66,56618.0
2023-04-25 09:45:00,93.74,93.81,93.28,93.72,88458.0,93.74,93.81,93.28,93.72,88458.0
2023-04-25 09:50:00,93.72,93.75,93.27,93.29,66972.0,93.72,93.75,93.27,93.29,66972.0
2023-04-25 09:55:00,93.33,93.37,93.13,93.14,89214.0,93.33,93.37,93.13,93.14,89214.0
2023-04-25 10:00:00,93.11,93.13,92.65,92.89,192378.0,93.11,93.13,92.65,92.89,192378.0
2023-04-25 10:05:00,92.86,92.92,92.31,92.56,186180.0,92.86,92.92,92.31,92.56,186180.0
2023-04-25 10:10:00,92.5,92.6,92.2,92.27,104238.0,92.5,92.6,92.2,92.27,104238.0
2023-04-25 10:15:00,92.26,92.72,92.19,92.63,95556.0,92.26,92.72,92.19,92.63,95556.0
2023-04-25 10:20:00,92.69,92.94,92.67,92.89,93204.0,92.69,92.94,92.67,92.89,93204.0
2023-04-25 10:25:00,92.89,92.95,92.66,92.73,45280.0,92.89,92.95,92.66,92.73,45280.0
2023-04-25 10:30:00,92.69,92.73,92.34,92.36,56580.0,92.69,92.73,92.34,92.36,56580.0
2023-04-25 10:35:00,92.38,92.55,92.23,92.55,46452.0,92.38,92.55,92.23,92.55,46452.0
2023-04-25 10:40:00,92.56,92.79,92.51,92.76,50164.0,92.56,92.79,92.51,92.76,50164.0
2023-04-25 10:45:00,92.73,92.78,92.5,92.61,55492.0,92.73,92.78,92.5,92.61,55492.0
2023-04-25 10:50:00,92.58,92.73,92.5,92.63,39258.0,92.58,92.73,92.5,92.63,39258.0
2023-04-25 10:55:00,92.61,92.72,92.2,92.2,140882.0,92.61,92.72,92.2,92.2,140882.0
2023-04-25 11:00:00,92.27,92.53,92.14,92.46,48360.0,92.27,92.53,92.14,92.46,48360.0
2023-04-25 11:05:00,92.49,92.49,92.27,92.32,31768.0,92.49,92.49,92.27,92.32,31768.0
2023-04-25 11:10:00,92.33,92.47,92.32,92.33,23166.0,92.33,92.47,92.32,92.33,23166.0
2023-04-25 11:15:00,92.33,92.38,92.23,92.37,31612.0,92.33,92.38,92.23,92.37,31612.0
2023-04-25 11:20:00,92.41,92.45,92.15,92.21,34124.0,92.41,92.45,92.15,92.21,34124.0
2023-04-25 11:25:00,92.23,92.27,92.13,92.24,24028.0,92.23,92.27,92.13,92.24,24028.0
2023-04-25 11:30:00,92.24,92.35,92.17,92.34,23958.0,92.24,92.35,92.17,92.34,23958.0
2023-04-25 11:35:00,92.34,92.38,92.2,92.24,37020.0,92.34,92.38,92.2,92.24,37020.0
2023-04-25 11:40:00,92.22,92.25,92.11,92.12,25176.0,92.22,92.25,92.11,92.12,25176.0
2023-04-25 11:45:00,92.09,92.36,92.09,92.33,42268.0,92.09,92.36,92.09,92.33,42268.0
2023-04-25 11:50:00,92.33,92.44,92.23,92.23,50618.0,92.33,92.44,92.23,92.23,50618.0
2023-04-25 11:55:00,92.22,92.24,92.13,92.2,29634.0,92.22,92.24,92.13,92.2,29634.0
2023-04-25 12:00:00,92.22,92.28,92.16,92.16,22158.0,92.22,92.28,92.16,92.16,22158.0
2023-04-25 12:05:00,92.15,92.2,92.09,92.2,18738.0,92.15,92.2,92.09,92.2,18738.0
2023-04-25 12:10:00,92.2,92.24,92.1,92.17,33588.0,92.2,92.24,92.1,92.17,33588.0
2023-04-25 12:15:00,92.16,92.21,92.08,92.17,13912.0,92.16,92.21,92.08,92.17,13912.0
2023-04-25 12:20:00,92.21,92.28,92.16,92.16,24882.0,92.21,92.28,92.16,92.16,24882.0
2023-04-25 12:25:00,92.16,92.17,92.04,92.06,32698.0,92.16,92.17,92.04,92.06,32698.0
2023-04-25 12:30:00,92.05,92.06,91.86,91.9,50626.0,92.05,92.06,91.86,91.9,50626.0
2023-04-25 12:35:00,91.91,91.91,91.83,91.85,23650.0,91.91,91.91,91.83,91.85,23650.0
2023-04-25 12:40:00,91.83,91.95,91.82,91.83,32612.0,91.83,91.95,91.82,91.83,32612.0
2023-04-25 12:45:00,91.86,92.01,91.81,91.89,41918.0,91.86,92.01,91.81,91.89,41918.0
2023-04-25 12:50:00,91.89,91.95,91.81,91.86,35116.0,91.89,91.95,91.81,91.86,35116.0
2023-04-25 12:55:00,91.84,92.07,91.83,92.06,38232.0,91.84,92.07,91.83,92.06,38232.0
2023-04-25 13:00:00,92.04,92.22,92.01,92.22,27094.0,92.04,92.22,92.01,92.22,27094.0
2023-04-25 13:05:00,92.2,92.24,92.03,92.03,25120.0,92.2,92.24,92.03,92.03,25120.0
2023-04-25 13:10:00,92.06,92.07,91.95,91.95,33836.0,92.06,92.07,91.95,91.95,33836.0
2023-04-25 13:15:00,91.95,91.95,91.67,91.8,58074.0,91.95,91.95,91.67,91.8,58074.0
2023-04-25 13:20:00,91.82,91.83,91.56,91.65,55660.0,91.82,91.83,91.56,91.65,55660.0
2023-04-25 13:25:00,91.65,91.74,91.55,91.7,46056.0,91.65,91.74,91.55,91.7,46056.0
2023-04-25 13:30:00,91.7,91.7,91.55,91.57,23980.0,91.7,91.7,91.55,91.57,23980.0
2023-04-25 13:35:00,91.57,91.69,91.56,91.56,30740.0,91.57,91.69,91.56,91.56,30740.0
2023-04-25 13:40:00,91.53,91.57,91.47,91.48,50458.0,91.53,91.57,91.47,91.48,50458.0
2023-04-25 13:45:00,91.46,91.51,91.32,91.42,69792.0,91.46,91.51,91.32,91.42,69792.0
2023-04-25 13:50:00,91.42,91.5,91.39,91.43,20428.0,91.42,91.5,91.39,91.43,20428.0
2023-04-25 13:55:00,91.45,91.49,91.41,91.41,32422.0,91.45,91.49,91.41,91.41,32422.0
2023-04-25 14:00:00,91.39,91.45,91.28,91.28,38406.0,91.39,91.45,91.28,91.28,38406.0
2023-04-25 14:05:00,91.29,91.41,91.22,91.25,49124.0,91.29,91.41,91.22,91.25,49124.0
2023-04-25 14:10:00,91.25,91.28,91.14,91.14,31620.0,91.25,91.28,91.14,91.14,31620.0
2023-04-25 14:15:00,91.14,91.34,91.09,91.29,60682.0,91.14,91.34,91.09,91.29,60682.0
2023-04-25 14:20:00,91.28,91.32,91.17,91.28,30136.0,91.28,91.32,91.17,91.28,30136.0
2023-04-25 14:25:00,91.3,91.45,91.27,91.35,44996.0,91.3,91.45,91.27,91.35,44996.0
2023-04-25 14:30:00,91.36,91.39,91.3,91.33,22670.0,91.36,91.39,91.3,91.33,22670.0
2023-04-25 14:35:00,91.33,91.42,91.31,91.33,27038.0,91.33,91.42,91.31,91.33,27038.0
2023-04-25 14:40:00,91.33,91.33,91.23,91.26,37940.0,91.33,91.33,91.23,91.26,37940.0
2023-04-25 14:45:00,91.24,91.39,91.2,91.39,29406.0,91.24,91.39,91.2,91.39,29406.0
2023-04-25 14:50:00,91.4,91.44,91.32,91.36,17824.0,91.4,91.44,91.32,91.36,17824.0
2023-04-25 14:55:00,91.34,91.37,91.26,91.26,41298.0,91.34,91.37,91.26,91.26,41298.0
2023-04-25 15:00:00,91.25,91.37,91.23,91.3,48074.0,91.25,91.37,91.23,91.3,48074.0
2023-04-25 15:05:00,91.27,91.44,91.26,91.32,31196.0,91.27,91.44,91.26,91.32,31196.0
2023-04-25 15:10:00,91.31,91.34,91.26,91.32,20686.0,91.31,91.34,91.26,91.32,20686.0
2023-04-25 15:15:00,91.33,91.33,91.26,91.29,30138.0,91.33,91.33,91.26,91.29,30138.0
2023-04-25 15:20:00,91.28,91.38,91.25,91.32,82774.0,91.28,91.38,91.25,91.32,82774.0
2023-04-25 15:25:00,91.32,91.41,91.25,91.34,72214.0,91.32,91.41,91.25,91.34,72214.0
2023-04-25 15:30:00,91.36,91.49,91.36,91.48,48502.0,91.36,91.49,91.36,91.48,48502.0
2023-04-25 15:35:00,91.46,91.49,91.36,91.36,68130.0,91.46,91.49,91.36,91.36,68130.0
2023-04-25 15:40:00,91.38,91.42,91.28,91.32,38624.0,91.38,91.42,91.28,91.32,38624.0
2023-04-25 15:45:00,91.32,91.41,91.3,91.34,74592.0,91.32,91.41,91.3,91.34,74592.0
2023-04-25 15:50:00,91.33,91.34,91.17,91.21,174032.0,91.33,91.34,91.17,91.21,174032.0
2023-04-25 15:55:00,91.21,91.35,91.16,91.26,273656.0,91.21,91.35,91.16,91.26,273656.0
2023-04-26 09:30:00,92.33,92.33,91.36,92.08,263226.0,92.33,92.33,91.36,92.08,263226.0
2023-04-26 09:35:00,92.01,92.17,91.85,92.16,73110.0,92.01,92.17,91.85,92.16,73110.0
2023-04-26 09:40:00,92.13,92.14,91.66,91.78,89944.0,92.13,92.14,91.66,91.78,89944.0
2023-04-26 09:45:00,91.82,92.29,91.8,92.07,102134.0,91.82,92.29,91.8,92.07,102134.0
2023-04-26 09:50:00,92.06,92.16,91.83,91.92,50060.0,92.06,92.16,91.83,91.92,50060.0
2023-04-26 09:55:00,91.92,92.13,91.83,92.04,23116.0,91.92,92.13,91.83,92.04,23116.0
2023-04-26 10:00:00,92.02,92.06,91.8,91.81,35330.0,92.02,92.06,91.8,91.81,35330.0
2023-04-26 10:05:00,91.83,92.14,91.83,91.94,64466.0,91.83,92.14,91.83,91.94,64466.0
2023-04-26 10:10:00,91.96,92.12,91.88,92.0,55760.0,91.96,92.12,91.88,92.0,55760.0
2023-04-26 10:15:00,91.94,91.98,91.5,91.58,54480.0,91.94,91.98,91.5,91.58,54480.0
2023-04-26 10:20:00,91.61,91.7,91.53,91.62,40924.0,91.61,91.7,91.53,91.62,40924.0
2023-04-26 10:25:00,91.63,91.63,91.44,91.54,36112.0,91.63,91.63,91.44,91.54,36112.0
2023-04-26 10:30:00,91.54,91.68,91.45,91.65,79088.0,91.54,91.68,91.45,91.65,79088.0
2023-04-26 10:35:00,91.63,91.71,91.49,91.58,39512.0,91.63,91.71,91.49,91.58,39512.0
2023-04-26 10:40:00,91.61,91.62,91.48,91.53,25524.0,91.61,91.62,91.48,91.53,25524.0
2023-04-26 10:45:00,91.52,91.73,91.46,91.73,30454.0,91.52,91.73,91.46,91.73,30454.0
2023-04-26 10:50:00,91.7,91.86,91.64,91.66,28628.0,91.7,91.86,91.64,91.66,28628.0
2023-04-26 10:55:00,91.66,91.83,91.66,91.76,29718.0,91.66,91.83,91.66,91.76,29718.0
2023-04-26 11:00:00,91.76,91.92,91.73,91.92,54776.0,91.76,91.92,91.73,91.92,54776.0
2023-04-26 11:05:00,91.92,92.11,91.9,92.0,35142.0,91.92,92.11,91.9,92.0,35142.0
2023-04-26 11:10:00,92.0,92.05,91.95,91.97,33424.0,92.0,92.05,91.95,91.97,33424.0
2023-04-26 11:15:00,91.99,92.08,91.95,92.07,28966.0,91.99,92.08,91.95,92.07,28966.0
2023-04-26 11:20:00,92.06,92.23,92.03,92.14,14610.0,92.06,92.23,92.03,92.14,14610.0
2023-04-26 11:25:00,92.1,92.13,92.02,92.12,8772.0,92.1,92.13,92.02,92.12,8772.0
2023-04-26 11:30:00,92.11,92.22,92.07,92.2,27160.0,92.11,92.22,92.07,92.2,27160.0
2023-04-26 11:35:00,92.22,92.23,91.97,92.14,31026.0,92.22,92.23,91.97,92.14,31026.0
2023-04-26 11:40:00,92.16,92.24,92.16,92.17,15036.0,92.16,92.24,92.16,92.17,15036.0
2023-04-26 11:45:00,92.19,92.26,92.08,92.12,13456.0,92.19,92.26,92.08,92.12,13456.0
2023-04-26 11:50:00,92.12,92.22,92.1,92.16,18122.0,92.12,92.22,92.1,92.16,18122.0
2023-04-26 11:55:00,92.18,92.29,92.14,92.23,31504.0,92.18,92.29,92.14,92.23,31504.0
2023-04-26 12:00:00,92.26,92.36,92.2,92.33,44506.0,92.26,92.36,92.2,92.33,44506.0
2023-04-26 12:05:00,92.33,92.69,92.32,92.65,32460.0,92.33,92.69,92.32,92.65,32460.0
2023-04-26 12:10:00,92.63,92.75,92.59,92.64,26076.0,92.63,92.75,92.59,92.64,26076.0
2023-04-26 12:15:00,92.63,92.67,92.46,92.46,13430.0,92.63,92.67,92.46,92.46,13430.0
2023-04-26 12:20:00,92.42,92.67,92.41,92.64,24930.0,92.42,92.67,92.41,92.64,24930.0
2023-04-26 12:25:00,92.63,92.72,92.63,92.66,11800.0,92.63,92.72,92.63,92.66,11800.0
2023-04-26 12:30:00,92.67,92.67,92.52,92.52,13742.0,92.67,92.67,92.52,92.52,13742.0
2023-04-26 12:35:00,92.52,92.58,92.46,92.58,10452.0,92.52,92.58,92.46,92.58,10452.0
2023-04-26 12:40:00,92.56,92.58,92.45,92.55,11154.0,92.56,92.58,92.45,92.55,11154.0
2023-04-26 12:45:00,92.56,92.58,92.48,92.58,11416.0,92.56,92.58,92.48,92.58,11416.0
2023-04-26 12:50:00,92.58,92.66,92.49,92.64,12968.0,92.58,92.66,92.49,92.64,12968.0
2023-04-26 12:55:00,92.59,92.63,92.51,92.56,14148.0,92.59,92.63,92.51,92.56,14148.0
2023-04-26 13:00:00,92.6,92.62,92.51,92.56,10388.0,92.6,92.62,92.51,92.56,10388.0
2023-04-26 13:05:00,92.61,92.61,92.5,92.56,10488.0,92.61,92.61,92.5,92.56,10488.0
2023-04-26 13:10:00,92.58,92.63,92.57,92.57,7094.0,92.58,92.63,92.57,92.57,7094.0
2023-04-26 13:15:00,92.58,92.58,92.38,92.49,12918.0,92.58,92.58,92.38,92.49,12918.0
2023-04-26 13:20:00,92.49,92.5,92.41,92.44,8060.0,92.49,92.5,92.41,92.44,8060.0
2023-04-26 13:25:00,92.45,92.5,92.4,92.5,10584.0,92.45,92.5,92.4,92.5,10584.0
2023-04-26 13:30:00,92.49,92.52,92.39,92.44,11040.0,92.49,92.52,92.39,92.44,11040.0
2023-04-26 13:35:00,92.39,92.45,92.35,92.38,20912.0,92.39,92.45,92.35,92.38,20912.0
2023-04-26 13:40:00,92.35,92.42,92.33,92.36,14808.0,92.35,92.42,92.33,92.36,14808.0
2023-04-26 13:45:00,92.36,92.38,92.19,92.23,12990.0,92.36,92.38,92.19,92.23,12990.0
2023-04-26 13:50:00,92.26,92.38,92.19,92.37,19138.0,92.26,92.38,92.19,92.37,19138.0
2023-04-26 13:55:00,92.37,92.42,92.3,92.39,15350.0,92.37,92.42,92.3,92.39,15350.0
2023-04-26 14:00:00,92.41,92.42,92.33,92.42,15346.0,92.41,92.42,92.33,92.42,15346.0
2023-04-26 14:05:00,92.46,92.52,92.39,92.47,30018.0,92.46,92.52,92.39,92.47,30018.0
2023-04-26 14:10:00,92.47,92.53,92.41,92.46,15012.0,92.47,92.53,92.41,92.46,15012.0
2023-04-26 14:15:00,92.45,92.45,92.35,92.39,14174.0,92.45,92.45,92.35,92.39,14174.0
2023-04-26 14:20:00,92.36,92.55,92.33,92.55,27476.0,92.36,92.55,92.33,92.55,27476.0
2023-04-26 14:25:00,92.55,92.69,92.55,92.66,44302.0,92.55,92.69,92.55,92.66,44302.0
2023-04-26 14:30:00,92.64,92.66,92.51,92.53,19496.0,92.64,92.66,92.51,92.53,19496.0
2023-04-26 14:35:00,92.53,92.54,92.35,92.41,47874.0,92.53,92.54,92.35,92.41,47874.0
2023-04-26 14:40:00,92.38,92.42,92.22,92.25,27878.0,92.38,92.42,92.22,92.25,27878.0
2023-04-26 14:45:00,92.27,92.33,92.23,92.29,24918.0,92.27,92.33,92.23,92.29,24918.0
2023-04-26 14:50:00,92.3,92.39,92.26,92.29,21802.0,92.3,92.39,92.26,92.29,21802.0
2023-04-26 14:55:00,92.29,92.31,92.24,92.3,27516.0,92.29,92.31,92.24,92.3,27516.0
2023-04-26 15:00:00,92.31,92.32,92.17,92.17,25528.0,92.31,92.32,92.17,92.17,25528.0
2023-04-26 15:05:00,92.16,92.23,92.06,92.11,38826.0,92.16,92.23,92.06,92.11,38826.0
2023-04-26 15:10:00,92.08,92.24,92.05,92.11,39656.0,92.08,92.24,92.05,92.11,39656.0
2023-04-26 15:15:00,92.14,92.17,92.07,92.09,31554.0,92.14,92.17,92.07,92.09,31554.0
2023-04-26 15:20:00,92.11,92.21,92.08,92.16,29532.0,92.11,92.21,92.08,92.16,29532.0
2023-04-26 15:25:00,92.14,92.2,92.08,92.19,32914.0,92.14,92.2,92.08,92.19,32914.0
2023-04-26 15:30:00,92.19,92.23,91.98,92.0,64410.0,92.19,92.23,91.98,92.0,64410.0
2023-04-26 15:35:00,92.01,92.04,91.92,91.97,69754.0,92.01,92.04,91.92,91.97,69754.0
2023-04-26 15:40:00,91.97,91.99,91.8,91.83,72352.0,91.97,91.99,91.8,91.83,72352.0
2023-04-26 15:45:00,91.83,91.9,91.73,91.78,125404.0,91.83,91.9,91.73,91.78,125404.0
2023-04-26 15:50:00,91.79,92.11,91.64,91.95,117238.0,91.79,92.11,91.64,91.95,117238.0
2023-04-26 15:55:00,91.94,91.96,91.86,91.9,195170.0,91.94,91.96,91.86,91.9,195170.0
2023-04-27 09:30:00,92.64,92.86,91.88,91.91,97194.0,92.64,92.86,91.88,91.91,97194.0
2023-04-27 09:35:00,91.84,92.16,91.81,91.91,21414.0,91.84,92.16,91.81,91.91,21414.0
2023-04-27 09:40:00,92.0,92.26,91.93,91.93,89124.0,92.0,92.26,91.93,91.93,89124.0
2023-04-27 09:45:00,91.95,92.18,91.89,92.11,21140.0,91.95,92.18,91.89,92.11,21140.0
2023-04-27 09:50:00,92.1,92.42,92.1,92.33,22052.0,92.1,92.42,92.1,92.33,22052.0
2023-04-27 09:55:00,92.35,92.35,91.89,91.96,22764.0,92.35,92.35,91.89,91.96,22764.0
2023-04-27 10:00:00,91.95,92.11,91.89,92.03,59304.0,91.95,92.11,91.89,92.03,59304.0
2023-04-27 10:05:00,92.08,92.25,92.03,92.22,25214.0,92.08,92.25,92.03,92.22,25214.0
2023-04-27 10:10:00,92.22,92.35,92.11,92.33,40278.0,92.22,92.35,92.11,92.33,40278.0
2023-04-27 10:15:00,92.32,92.42,92.05,92.1,30040.0,92.32,92.42,92.05,92.1,30040.0
2023-04-27 10:20:00,92.1,92.1,91.85,91.96,61096.0,92.1,92.1,91.85,91.96,61096.0
2023-04-27 10:25:00,91.89,92.11,91.89,92.05,47858.0,91.89,92.11,91.89,92.05,47858.0
2023-04-27 10:30:00,92.04,92.1,91.96,92.05,24970.0,92.04,92.1,91.96,92.05,24970.0
2023-04-27 10:35:00,92.06,92.22,92.06,92.14,17460.0,92.06,92.22,92.06,92.14,17460.0
2023-04-27 10:40:00,92.12,92.17,92.0,92.13,22010.0,92.12,92.17,92.0,92.13,22010.0
2023-04-27 10:45:00,92.1,92.1,91.97,92.04,25238.0,92.1,92.1,91.97,92.04,25238.0
2023-04-27 10:50:00,92.05,92.05,91.86,91.89,35666.0,92.05,92.05,91.86,91.89,35666.0
2023-04-27 10:55:00,91.89,91.89,91.72,91.8,26814.0,91.89,91.89,91.72,91.8,26814.0
2023-04-27 11:00:00,91.79,92.0,91.79,91.9,21482.0,91.79,92.0,91.79,91.9,21482.0
2023-04-27 11:05:00,91.93,91.99,91.86,91.86,9044.0,91.93,91.99,91.86,91.86,9044.0
2023-04-27 11:10:00,91.88,91.93,91.83,91.9,13524.0,91.88,91.93,91.83,91.9,13524.0
2023-04-27 11:15:00,91.9,91.96,91.82,91.94,25910.0,91.9,91.96,91.82,91.94,25910.0
2023-04-27 11:20:00,91.95,92.1,91.92,92.07,33884.0,91.95,92.1,91.92,92.07,33884.0
2023-04-27 11:25:00,92.08,92.16,92.05,92.07,35290.0,92.08,92.16,92.05,92.07,35290.0
2023-04-27 11:30:00,92.08,92.18,92.05,92.06,26608.0,92.08,92.18,92.05,92.06,26608.0
2023-04-27 11:35:00,92.04,92.12,92.02,92.02,21298.0,92.04,92.12,92.02,92.02,21298.0
2023-04-27 11:40:00,92.01,92.08,91.96,91.96,15650.0,92.01,92.08,91.96,91.96,15650.0
2023-04-27 11:45:00,91.94,92.0,91.89,91.95,13818.0,91.94,92.0,91.89,91.95,13818.0
2023-04-27 11:50:00,92.05,92.07,91.94,92.07,9218.0,92.05,92.07,91.94,92.07,9218.0
2023-04-27 11:55:00,92.06,92.06,91.96,92.0,109546.0,92.06,92.06,91.96,92.0,109546.0
2023-04-27 12:00:00,92.04,92.2,92.04,92.15,20878.0,92.04,92.2,92.04,92.15,20878.0
2023-04-27 12:05:00,92.14,92.26,92.11,92.23,24742.0,92.14,92.26,92.11,92.23,24742.0
2023-04-27 12:10:00,92.25,92.32,92.22,92.26,23426.0,92.25,92.32,92.22,92.26,23426.0
2023-04-27 12:15:00,92.28,92.39,92.28,92.33,15206.0,92.28,92.39,92.28,92.33,15206.0
2023-04-27 12:20:00,92.35,92.45,92.27,92.45,15430.0,92.35,92.45,92.27,92.45,15430.0
2023-04-27 12:25:00,92.45,92.61,92.44,92.58,21174.0,92.45,92.61,92.44,92.58,21174.0
2023-04-27 12:30:00,92.6,92.69,92.56,92.67,12690.0,92.6,92.69,92.56,92.67,12690.0
2023-04-27 12:35:00,92.65,92.8,92.65,92.73,19742.0,92.65,92.8,92.65,92.73,19742.0
2023-04-27 12:40:00,92.73,92.89,92.71,92.89,12394.0,92.73,92.89,92.71,92.89,12394.0
2023-04-27 12:45:00,92.9,92.99,92.85,92.94,20608.0,92.9,92.99,92.85,92.94,20608.0
2023-04-27 12:50:00,92.96,93.07,92.83,92.84,25200.0,92.96,93.07,92.83,92.84,25200.0
2023-04-27 12:55:00,92.85,92.97,92.83,92.93,16286.0,92.85,92.97,92.83,92.93,16286.0
2023-04-27 13:00:00,92.92,92.95,92.87,92.92,12612.0,92.92,92.95,92.87,92.92,12612.0
2023-04-27 13:05:00,92.92,92.99,92.9,92.99,19744.0,92.92,92.99,92.9,92.99,19744.0
2023-04-27 13:10:00,92.98,93.01,92.81,92.83,53370.0,92.98,93.01,92.81,92.83,53370.0
2023-04-27 13:15:00,92.83,92.86,92.73,92.77,19932.0,92.83,92.86,92.73,92.77,19932.0
2023-04-27 13:20:00,92.78,92.81,92.75,92.81,10542.0,92.78,92.81,92.75,92.81,10542.0
2023-04-27 13:25:00,92.78,92.86,92.78,92.82,12330.0,92.78,92.86,92.78,92.82,12330.0
2023-04-27 13:30:00,92.83,92.86,92.77,92.8,10216.0,92.83,92.86,92.77,92.8,10216.0
2023-04-27 13:35:00,92.82,92.91,92.8,92.85,22062.0,92.82,92.91,92.8,92.85,22062.0
2023-04-27 13:40:00,92.86,92.86,92.72,92.77,17976.0,92.86,92.86,92.72,92.77,17976.0
2023-04-27 13:45:00,92.75,92.97,92.5,92.86,312470.0,92.75,92.97,92.5,92.86,312470.0
2023-04-27 13:50:00,92.92,92.99,92.85,92.85,17756.0,92.92,92.99,92.85,92.85,17756.0
2023-04-27 13:55:00,92.85,92.88,92.78,92.81,21022.0,92.85,92.88,92.78,92.81,21022.0
2023-04-27 14:00:00,92.83,92.94,92.83,92.89,17258.0,92.83,92.94,92.83,92.89,17258.0
2023-04-27 14:05:00,92.89,92.92,92.71,92.72,25688.0,92.89,92.92,92.71,92.72,25688.0
2023-04-27 14:10:00,92.68,92.8,92.64,92.74,42808.0,92.68,92.8,92.64,92.74,42808.0
2023-04-27 14:15:00,92.71,92.86,92.65,92.86,31438.0,92.71,92.86,92.65,92.86,31438.0
2023-04-27 14:20:00,92.85,92.85,92.69,92.77,13274.0,92.85,92.85,92.69,92.77,13274.0
2023-04-27 14:25:00,92.82,92.82,92.7,92.76,13970.0,92.82,92.82,92.7,92.76,13970.0
2023-04-27 14:30:00,92.74,92.88,92.74,92.81,18272.0,92.74,92.88,92.74,92.81,18272.0
2023-04-27 14:35:00,92.83,92.86,92.5,92.79,216628.0,92.83,92.86,92.5,92.79,216628.0
2023-04-27 14:40:00,92.8,92.98,92.8,92.96,12418.0,92.8,92.98,92.8,92.96,12418.0
2023-04-27 14:45:00,92.96,92.97,92.88,92.92,19648.0,92.96,92.97,92.88,92.92,19648.0
2023-04-27 14:50:00,92.92,93.01,92.92,92.97,27622.0,92.92,93.01,92.92,92.97,27622.0
2023-04-27 14:55:00,92.94,93.03,92.94,92.99,21714.0,92.94,93.03,92.94,92.99,21714.0
2023-04-27 15:00:00,93.0,93.0,92.92,92.98,21328.0,93.0,93.0,92.92,92.98,21328.0
2023-04-27 15:05:00,92.99,93.01,92.93,92.99,19340.0,92.99,93.01,92.93,92.99,19340.0
2023-04-27 15:10:00,92.97,92.99,92.83,92.85,14670.0,92.97,92.99,92.83,92.85,14670.0
2023-04-27 15:15:00,92.88,92.95,92.86,92.92,29940.0,92.88,92.95,92.86,92.92,29940.0
2023-04-27 15:20:00,92.94,92.94,92.85,92.85,30112.0,92.94,92.94,92.85,92.85,30112.0
2023-04-27 15:25:00,92.87,92.89,92.74,92.76,25502.0,92.87,92.89,92.74,92.76,25502.0
2023-04-27 15:30:00,92.78,92.81,92.74,92.78,30874.0,92.78,92.81,92.74,92.78,30874.0
2023-04-27 15:35:00,92.77,92.79,92.69,92.69,35798.0,92.77,92.79,92.69,92.69,35798.0
2023-04-27 15:40:00,92.69,92.74,92.63,92.69,44470.0,92.69,92.74,92.63,92.69,44470.0
2023-04-27 15:45:00,92.69,92.79,92.61,92.67,56216.0,92.69,92.79,92.61,92.67,56216.0
2023-04-27 15:50:00,92.65,92.71,92.55,92.64,72984.0,92.65,92.71,92.55,92.64,72984.0
2023-04-27 15:55:00,92.66,92.72,92.5,92.54,234756.0,92.66,92.72,92.5,92.54,234756.0
2023-04-28 09:30:00,91.95,92.0,91.06,91.1,162424.0,91.95,92.0,91.06,91.1,162424.0
2023-04-28 09:35:00,91.17,91.17,90.58,90.75,88970.0,91.17,91.17,90.58,90.75,88970.0
2023-04-28 09:40:00,90.75,90.91,90.52,90.89,116348.0,90.75,90.91,90.52,90.89,116348.0
2023-04-28 09:45:00,90.84,91.11,90.76,91.07,134638.0,90.84,91.11,90.76,91.07,134638.0
2023-04-28 09:50:00,91.04,91.26,90.89,90.89,54452.0,91.04,91.26,90.89,90.89,54452.0
2023-04-28 09:55:00,90.89,91.3,90.88,91.16,91048.0,90.89,91.3,90.88,91.16,91048.0
2023-04-28 10:00:00,91.07,91.35,91.05,91.25,75894.0,91.07,91.35,91.05,91.25,75894.0
2023-04-28 10:05:00,91.23,91.46,91.21,91.29,119944.0,91.23,91.46,91.21,91.29,119944.0
2023-04-28 10:10:00,91.29,91.41,91.2,91.38,121412.0,91.29,91.41,91.2,91.38,121412.0
2023-04-28 10:15:00,91.39,91.51,91.17,91.46,152256.0,91.39,91.51,91.17,91.46,152256.0
2023-04-28 10:20:00,91.46,91.46,91.35,91.42,85380.0,91.46,91.46,91.35,91.42,85380.0
2023-04-28 10:25:00,91.41,91.44,91.24,91.38,88478.0,91.41,91.44,91.24,91.38,88478.0
2023-04-28 10:30:00,91.38,91.38,90.88,90.89,59880.0,91.38,91.38,90.88,90.89,59880.0
2023-04-28 10:35:00,90.89,90.89,90.51,90.64,102362.0,90.89,90.89,90.51,90.64,102362.0
2023-04-28 10:40:00,90.62,90.83,90.57,90.8,113170.0,90.62,90.83,90.57,90.8,113170.0
2023-04-28 10:45:00,90.78,90.98,90.76,90.98,61890.0,90.78,90.98,90.76,90.98,61890.0
2023-04-28 10:50:00,90.98,91.17,90.98,91.07,59202.0,90.98,91.17,90.98,91.07,59202.0
2023-04-28 10:55:00,91.05,91.05,90.56,90.7,47890.0,91.05,91.05,90.56,90.7,47890.0
2023-04-28 11:00:00,90.7,90.71,90.53,90.59,33366.0,90.7,90.71,90.53,90.59,33366.0
2023-04-28 11:05:00,90.6,90.89,90.6,90.89,28456.0,90.6,90.89,90.6,90.89,28456.0
2023-04-28 11:10:00,90.91,90.95,90.76,90.76,42810.0,90.91,90.95,90.76,90.76,42810.0
2023-04-28 11:15:00,90.74,90.91,90.7,90.91,34142.0,90.74,90.91,90.7,90.91,34142.0
2023-04-28 11:20:00,90.89,90.89,90.79,90.84,40750.0,90.89,90.89,90.79,90.84,40750.0
2023-04-28 11:25:00,90.8,90.9,90.78,90.89,28220.0,90.8,90.9,90.78,90.89,28220.0
2023-04-28 11:30:00,90.87,91.1,90.87,91.08,52988.0,90.87,91.1,90.87,91.08,52988.0
2023-04-28 11:35:00,91.05,91.11,90.97,90.97,27760.0,91.05,91.11,90.97,90.97,27760.0
2023-04-28 11:40:00,90.97,91.05,90.95,91.03,32640.0,90.97,91.05,90.95,91.03,32640.0
2023-04-28 11:45:00,91.04,91.22,91.03,91.21,22672.0,91.04,91.22,91.03,91.21,22672.0
2023-04-28 11:50:00,91.21,91.25,91.17,91.17,18744.0,91.21,91.25,91.17,91.17,18744.0
2023-04-28 11:55:00,91.16,91.25,91.08,91.24,21476.0,91.16,91.25,91.08,91.24,21476.0
2023-04-28 12:00:00,91.25,91.39,91.23,91.36,29596.0,91.25,91.39,91.23,91.36,29596.0
2023-04-28 12:05:00,91.38,91.48,91.37,91.41,23408.0,91.38,91.48,91.37,91.41,23408.0
2023-04-28 12:10:00,91.4,91.42,91.29,91.3,39476.0,91.4,91.42,91.29,91.3,39476.0
2023-04-28 12:15:00,91.31,91.34,91.2,91.28,22750.0,91.31,91.34,91.2,91.28,22750.0
2023-04-28 12:20:00,91.27,91.44,91.26,91.35,81790.0,91.27,91.44,91.26,91.35,81790.0
2023-04-28 12:25:00,91.35,91.36,91.23,91.32,22268.0,91.35,91.36,91.23,91.32,22268.0
2023-04-28 12:30:00,91.35,91.37,91.26,91.28,22326.0,91.35,91.37,91.26,91.28,22326.0
2023-04-28 12:35:00,91.26,91.31,91.2,91.21,40280.0,91.26,91.31,91.2,91.21,40280.0
2023-04-28 12:40:00,91.22,91.39,91.21,91.39,9860.0,91.22,91.39,91.21,91.39,9860.0
2023-04-28 12:45:00,91.44,91.64,91.42,91.61,17382.0,91.44,91.64,91.42,91.61,17382.0
2023-04-28 12:50:00,91.64,91.8,91.63,91.73,14140.0,91.64,91.8,91.63,91.73,14140.0
2023-04-28 12:55:00,91.75,91.89,91.73,91.85,20774.0,91.75,91.89,91.73,91.85,20774.0
2023-04-28 13:00:00,91.87,91.92,91.78,91.85,26510.0,91.87,91.92,91.78,91.85,26510.0
2023-04-28 13:05:00,91.82,91.91,91.75,91.75,73080.0,91.82,91.91,91.75,91.75,73080.0
2023-04-28 13:10:00,91.76,91.8,91.64,91.64,32342.0,91.76,91.8,91.64,91.64,32342.0
2023-04-28 13:15:00,91.63,91.63,91.33,91.35,46388.0,91.63,91.63,91.33,91.35,46388.0
2023-04-28 13:20:00,91.33,91.33,91.12,91.17,127288.0,91.33,91.33,91.12,91.17,127288.0
2023-04-28 13:25:00,91.22,91.39,91.19,91.32,39944.0,91.22,91.39,91.19,91.32,39944.0
2023-04-28 13:30:00,91.32,91.38,91.27,91.28,13202.0,91.32,91.38,91.27,91.28,13202.0
2023-04-28 13:35:00,91.28,91.28,91.13,91.24,34382.0,91.28,91.28,91.13,91.24,34382.0
2023-04-28 13:40:00,91.24,91.27,91.21,91.24,44276.0,91.24,91.27,91.21,91.24,44276.0
2023-04-28 13:45:00,91.22,91.27,91.17,91.2,50438.0,91.22,91.27,91.17,91.2,50438.0
2023-04-28 13:50:00,91.23,91.39,91.13,91.17,39712.0,91.23,91.39,91.13,91.17,39712.0
2023-04-28 13:55:00,91.14,91.19,91.08,91.19,52652.0,91.14,91.19,91.08,91.19,52652.0
2023-04-28 14:00:00,91.15,91.3,91.14,91.21,51972.0,91.15,91.3,91.14,91.21,51972.0
2023-04-28 14:05:00,91.2,91.22,91.1,91.11,36512.0,91.2,91.22,91.1,91.11,36512.0
2023-04-28 14:10:00,91.11,91.11,91.01,91.02,68586.0,91.11,91.11,91.01,91.02,68586.0
2023-04-28 14:15:00,91.02,91.17,90.92,91.17,52760.0,91.02,91.17,90.92,91.17,52760.0
2023-04-28 14:20:00,91.2,91.2,91.0,91.12,22416.0,91.2,91.2,91.0,91.12,22416.0
2023-04-28 14:25:00,91.14,91.26,91.08,91.17,50390.0,91.14,91.26,91.08,91.17,50390.0
2023-04-28 14:30:00,91.19,91.21,91.06,91.07,96502.0,91.19,91.21,91.06,91.07,96502.0
2023-04-28 14:35:00,91.07,91.08,91.0,91.03,35616.0,91.07,91.08,91.0,91.03,35616.0
2023-04-28 14:40:00,91.02,91.1,91.01,91.08,56954.0,91.02,91.1,91.01,91.08,56954.0
2023-04-28 14:45:00,91.08,91.2,91.08,91.2,86620.0,91.08,91.2,91.08,91.2,86620.0
2023-04-28 14:50:00,91.2,91.28,91.15,91.2,45780.0,91.2,91.28,91.15,91.2,45780.0
2023-04-28 14:55:00,91.2,91.27,91.16,91.19,37724.0,91.2,91.27,91.16,91.19,37724.0
2023-04-28 15:00:00,91.2,91.27,91.19,91.22,57300.0,91.2,91.27,91.19,91.22,57300.0
2023-04-28 15:05:00,91.21,91.23,91.15,91.2,26468.0,91.21,91.23,91.15,91.2,26468.0
2023-04-28 15:10:00,91.2,91.21,91.13,91.16,50614.0,91.2,91.21,91.13,91.16,50614.0
2023-04-28 15:15:00,91.15,91.2,91.14,91.18,25508.0,91.15,91.2,91.14,91.18,25508.0
2023-04-28 15:20:00,91.16,91.19,90.97,90.98,38766.0,91.16,91.19,90.97,90.98,38766.0
2023-04-28 15:25:00,90.98,91.05,90.98,91.0,40352.0,90.98,91.05,90.98,91.0,40352.0
2023-04-28 15:30:00,90.98,90.99,90.86,90.91,90372.0,90.98,90.99,90.86,90.91,90372.0
2023-04-28 15:35:00,90.91,91.0,90.89,90.97,45052.0,90.91,91.0,90.89,90.97,45052.0
2023-04-28 15:40:00,90.98,91.08,90.95,91.0,136206.0,90.98,91.08,90.95,91.0,136206.0
2023-04-28 15:45:00,90.99,91.01,90.89,90.99,125436.0,90.99,91.01,90.89,90.99,125436.0
2023-04-28 15:50:00,90.98,91.0,90.85,90.99,271828.0,90.98,91.0,90.85,90.99,271828.0
2023-04-28 15:55:00,90.98,91.26,90.96,91.25,502406.0,90.98,91.26,90.96,91.25,502406.0
2023-05-01 09:30:00,90.19,90.62,89.86,90.33,234040.0,90.19,90.62,89.86,90.33,234040.0
2023-05-01 09:35:00,90.28,90.74,90.19,90.74,75076.0,90.28,90.74,90.19,90.74,75076.0
2023-05-01 09:40:00,90.67,91.04,90.64,90.95,94864.0,90.67,91.04,90.64,90.95,94864.0
2023-05-01 09:45:00,90.88,90.9,90.58,90.77,46694.0,90.88,90.9,90.58,90.77,46694.0
2023-05-01 09:50:00,90.76,91.05,90.72,90.96,50554.0,90.76,91.05,90.72,90.96,50554.0
2023-05-01 09:55:00,90.96,91.0,90.85,90.89,68580.0,90.96,91.0,90.85,90.89,68580.0
2023-05-01 10:00:00,90.86,91.11,90.74,91.08,53352.0,90.86,91.11,90.74,91.08,53352.0
2023-05-01 10:05:00,91.09,91.25,91.04,91.11,74698.0,91.09,91.25,91.04,91.11,74698.0
2023-05-01 10:10:00,91.19,91.38,91.17,91.23,61444.0,91.19,91.38,91.17,91.23,61444.0
2023-05-01 10:15:00,91.14,91.52,91.11,91.42,78398.0,91.14,91.52,91.11,91.42,78398.0
2023-05-01 10:20:00,91.38,91.61,91.2,91.3,162732.0,91.38,91.61,91.2,91.3,162732.0
2023-05-01 10:25:00,91.33,91.46,91.25,91.32,78676.0,91.33,91.46,91.25,91.32,78676.0
2023-05-01 10:30:00,91.31,91.45,91.22,91.42,91604.0,91.31,91.45,91.22,91.42,91604.0
2023-05-01 10:35:00,91.46,92.03,91.45,92.0,79236.0,91.46,92.03,91.45,92.0,79236.0
2023-05-01 10:40:00,92.02,92.02,91.65,91.78,61992.0,92.02,92.02,91.65,91.78,61992.0
2023-05-01 10:45:00,91.82,92.05,91.72,92.05,39568.0,91.82,92.05,91.72,92.05,39568.0
2023-05-01 10:50:00,91.99,92.39,91.96,92.32,45128.0,91.99,92.39,91.96,92.32,45128.0
2023-05-01 10:55:00,92.32,92.62,92.27,92.44,56638.0,92.32,92.62,92.27,92.44,56638.0
2023-05-01 11:00:00,92.45,92.51,92.16,92.16,42482.0,92.45,92.51,92.16,92.16,42482.0
2023-05-01 11:05:00,92.12,92.17,91.71,91.71,97554.0,92.12,92.17,91.71,91.71,97554.0
2023-05-01 11:10:00,91.74,91.77,91.55,91.58,78966.0,91.74,91.77,91.55,91.58,78966.0
2023-05-01 11:15:00,91.56,91.56,91.31,91.41,31742.0,91.56,91.56,91.31,91.41,31742.0
2023-05-01 11:20:00,91.41,91.48,91.23,91.29,37068.0,91.41,91.48,91.23,91.29,37068.0
2023-05-01 11:25:00,91.29,91.46,91.23,91.44,100848.0,91.29,91.46,91.23,91.44,100848.0
2023-05-01 11:30:00,91.42,91.42,91.25,91.3,28948.0,91.42,91.42,91.25,91.3,28948.0
2023-05-01 11:35:00,91.31,91.36,91.17,91.17,24356.0,91.31,91.36,91.17,91.17,24356.0
2023-05-01 11:40:00,91.21,91.28,91.14,91.17,45480.0,91.21,91.28,91.14,91.17,45480.0
2023-05-01 11:45:00,91.17,91.31,91.12,91.3,31606.0,91.17,91.31,91.12,91.3,31606.0
2023-05-01 11:50:00,91.28,91.38,91.27,91.38,35156.0,91.28,91.38,91.27,91.38,35156.0
2023-05-01 11:55:00,91.36,91.36,91.2,91.34,20688.0,91.36,91.36,91.2,91.34,20688.0
2023-05-01 12:00:00,91.33,91.53,91.33,91.43,39400.0,91.33,91.53,91.33,91.43,39400.0
2023-05-01 12:05:00,91.45,91.71,91.45,91.67,23062.0,91.45,91.71,91.45,91.67,23062.0
2023-05-01 12:10:00,91.67,91.69,91.54,91.63,49816.0,91.67,91.69,91.54,91.63,49816.0
2023-05-01 12:15:00,91.68,91.74,91.57,91.65,50856.0,91.68,91.74,91.57,91.65,50856.0
2023-05-01 12:20:00,91.64,91.65,91.44,91.45,30358.0,91.64,91.65,91.44,91.45,30358.0
2023-05-01 12:25:00,91.45,91.57,91.39,91.54,30568.0,91.45,91.57,91.39,91.54,30568.0
2023-05-01 12:30:00,91.55,91.6,91.43,91.44,21714.0,91.55,91.6,91.43,91.44,21714.0
2023-05-01 12:35:00,91.46,91.55,91.41,91.52,17546.0,91.46,91.55,91.41,91.52,17546.0
2023-05-01 12:40:00,91.5,91.55,91.45,91.52,7856.0,91.5,91.55,91.45,91.52,7856.0
2023-05-01 12:45:00,91.5,91.51,91.32,91.36,17616.0,91.5,91.51,91.32,91.36,17616.0
2023-05-01 12:50:00,91.38,91.44,91.35,91.41,12796.0,91.38,91.44,91.35,91.41,12796.0
2023-05-01 12:55:00,91.44,91.58,91.44,91.5,26834.0,91.44,91.58,91.44,91.5,26834.0
2023-05-01 13:00:00,91.53,91.69,91.53,91.61,23808.0,91.53,91.69,91.53,91.61,23808.0
2023-05-01 13:05:00,91.6,91.76,91.58,91.6,40162.0,91.6,91.76,91.58,91.6,40162.0
2023-05-01 13:10:00,91.61,91.76,91.6,91.74,13046.0,91.61,91.76,91.6,91.74,13046.0
2023-05-01 13:15:00,91.74,91.83,91.64,91.66,14726.0,91.74,91.83,91.64,91.66,14726.0
2023-05-01 13:20:00,91.67,91.67,91.61,91.61,13736.0,91.67,91.67,91.61,91.61,13736.0
2023-05-01 13:25:00,91.61,91.62,91.56,91.61,20168.0,91.61,91.62,91.56,91.61,20168.0
2023-05-01 13:30:00,91.58,91.6,91.45,91.55,31230.0,91.58,91.6,91.45,91.55,31230.0
2023-05-01 13:35:00,91.58,91.58,91.35,91.42,33902.0,91.58,91.58,91.35,91.42,33902.0
2023-05-01 13:40:00,91.42,91.43,91.19,91.22,49096.0,91.42,91.43,91.19,91.22,49096.0
2023-05-01 13:45:00,91.22,91.35,91.21,91.21,27436.0,91.22,91.35,91.21,91.21,27436.0
2023-05-01 13:50:00,91.24,91.3,91.2,91.3,17258.0,91.24,91.3,91.2,91.3,17258.0
2023-05-01 13:55:00,91.29,91.34,91.25,91.3,11878.0,91.29,91.34,91.25,91.3,11878.0
2023-05-01 14:00:00,91.26,91.27,91.08,91.17,33776.0,91.26,91.27,91.08,91.17,33776.0
2023-05-01 14:05:00,91.17,91.2,91.03,91.11,26744.0,91.17,91.2,91.03,91.11,26744.0
2023-05-01 14:10:00,91.14,91.2,91.04,91.11,19994.0,91.14,91.2,91.04,91.11,19994.0
2023-05-01 14:15:00,91.08,91.14,90.99,91.0,24534.0,91.08,91.14,90.99,91.0,24534.0
2023-05-01 14:20:00,90.99,91.04,90.88,90.88,17736.0,90.99,91.04,90.88,90.88,17736.0
2023-05-01 14:25:00,90.86,90.95,90.77,90.78,21912.0,90.86,90.95,90.77,90.78,21912.0
2023-05-01 14:30:00,90.77,90.84,90.55,90.61,27552.0,90.77,90.84,90.55,90.61,27552.0
2023-05-01 14:35:00,90.6,90.79,90.6,90.75,28386.0,90.6,90.79,90.6,90.75,28386.0
2023-05-01 14:40:00,90.75,90.94,90.65,90.92,38920.0,90.75,90.94,90.65,90.92,38920.0
2023-05-01 14:45:00,90.95,91.13,90.94,90.95,59116.0,90.95,91.13,90.94,90.95,59116.0
2023-05-01 14:50:00,90.98,91.04,90.94,90.99,47548.0,90.98,91.04,90.94,90.99,47548.0
2023-05-01 14:55:00,90.98,91.02,90.9,91.0,37980.0,90.98,91.02,90.9,91.0,37980.0
2023-05-01 15:00:00,91.0,91.05,90.91,90.92,28926.0,91.0,91.05,90.91,90.92,28926.0
2023-05-01 15:05:00,90.94,91.08,90.94,90.98,40082.0,90.94,91.08,90.94,90.98,40082.0
2023-05-01 15:10:00,90.99,91.14,90.99,91.14,21864.0,90.99,91.14,90.99,91.14,21864.0
2023-05-01 15:15:00,91.11,91.11,90.99,91.02,36338.0,91.11,91.11,90.99,91.02,36338.0
2023-05-01 15:20:00,91.0,91.27,91.0,91.23,54234.0,91.0,91.27,91.0,91.23,54234.0
2023-05-01 15:25:00,91.25,91.33,91.23,91.3,41694.0,91.25,91.33,91.23,91.3,41694.0
2023-05-01 15:30:00,91.31,91.41,91.27,91.39,51356.0,91.31,91.41,91.27,91.39,51356.0
2023-05-01 15:35:00,91.39,91.45,91.35,91.39,98020.0,91.39,91.45,91.35,91.39,98020.0
2023-05-01 15:40:00,91.41,91.61,91.38,91.58,98522.0,91.41,91.61,91.38,91.58,98522.0
2023-05-01 15:45:00,91.58,91.7,91.53,91.57,161812.0,91.58,91.7,91.53,91.57,161812.0
2023-05-01 15:50:00,91.59,91.76,91.5,91.64,254046.0,91.59,91.76,91.5,91.64,254046.0
2023-05-01 15:55:00,91.64,91.7,91.56,91.62,335148.0,91.64,91.7,91.56,91.62,335148.0
2023-05-02 09:30:00,90.88,91.56,90.69,90.85,266210.0,90.88,91.56,90.69,90.85,266210.0
2023-05-02 09:35:00,90.79,90.83,90.05,90.37,135616.0,90.79,90.83,90.05,90.37,135616.0
2023-05-02 09:40:00,90.33,90.53,90.22,90.39,86312.0,90.33,90.53,90.22,90.39,86312.0
2023-05-02 09:45:00,90.42,90.77,90.3,90.67,83946.0,90.42,90.77,90.3,90.67,83946.0
2023-05-02 09:50:00,90.67,90.76,90.52,90.61,106276.0,90.67,90.76,90.52,90.61,106276.0
2023-05-02 09:55:00,90.64,90.66,90.46,90.59,68078.0,90.64,90.66,90.46,90.59,68078.0
2023-05-02 10:00:00,90.63,90.94,90.58,90.69,91106.0,90.63,90.94,90.58,90.69,91106.0
2023-05-02 10:05:00,90.67,90.67,90.31,90.31,65528.0,90.67,90.67,90.31,90.31,65528.0
2023-05-02 10:10:00,90.33,90.36,90.16,90.21,78284.0,90.33,90.36,90.16,90.21,78284.0
2023-05-02 10:15:00,90.13,90.24,89.94,89.95,431608.0,90.13,90.24,89.94,89.95,431608.0
2023-05-02 10:20:00,89.95,90.01,89.69,89.71,160184.0,89.95,90.01,89.69,89.71,160184.0
2023-05-02 10:25:00,89.71,89.79,89.58,89.61,117930.0,89.71,89.79,89.58,89.61,117930.0
2023-05-02 10:30:00,89.59,89.6,89.23,89.26,138592.0,89.59,89.6,89.23,89.26,138592.0
2023-05-02 10:35:00,89.29,89.38,89.16,89.24,48356.0,89.29,89.38,89.16,89.24,48356.0
2023-05-02 10:40:00,89.23,89.5,89.18,89.43,90846.0,89.23,89.5,89.18,89.43,90846.0
2023-05-02 10:45:00,89.42,89.53,89.33,89.46,45326.0,89.42,89.53,89.33,89.46,45326.0
2023-05-02 10:50:00,89.46,89.56,89.36,89.47,31602.0,89.46,89.56,89.36,89.47,31602.0
2023-05-02 10:55:00,89.47,89.61,89.47,89.6,36904.0,89.47,89.61,89.47,89.6,36904.0
2023-05-02 11:00:00,89.6,89.64,89.33,89.45,45570.0,89.6,89.64,89.33,89.45,45570.0
2023-05-02 11:05:00,89.47,89.61,89.41,89.61,63970.0,89.47,89.61,89.41,89.61,63970.0
2023-05-02 11:10:00,89.58,89.7,89.43,89.48,111988.0,89.58,89.7,89.43,89.48,111988.0
2023-05-02 11:15:00,89.5,89.56,89.39,89.39,22652.0,89.5,89.56,89.39,89.39,22652.0
2023-05-02 11:20:00,89.39,89.41,89.27,89.41,56462.0,89.39,89.41,89.27,89.41,56462.0
2023-05-02 11:25:00,89.41,89.43,89.24,89.36,79806.0,89.41,89.43,89.24,89.36,79806.0
2023-05-02 11:30:00,89.37,89.39,89.16,89.33,35286.0,89.37,89.39,89.16,89.33,35286.0
2023-05-02 11:35:00,89.33,89.49,89.32,89.42,30082.0,89.33,89.49,89.32,89.42,30082.0
2023-05-02 11:40:00,89.46,89.47,89.33,89.42,47772.0,89.46,89.47,89.33,89.42,47772.0
2023-05-02 11:45:00,89.45,89.48,89.39,89.45,33242.0,89.45,89.48,89.39,89.45,33242.0
2023-05-02 11:50:00,89.46,89.46,89.2,89.31,99466.0,89.46,89.46,89.2,89.31,99466.0
2023-05-02 11:55:00,89.29,89.29,88.97,89.01,281516.0,89.29,89.29,88.97,89.01,281516.0
2023-05-02 12:00:00,88.98,89.01,88.83,88.97,59048.0,88.98,89.01,88.83,88.97,59048.0
2023-05-02 12:05:00,89.0,89.17,88.99,89.13,74806.0,89.0,89.17,88.99,89.13,74806.0
2023-05-02 12:10:00,89.13,89.3,89.11,89.3,62368.0,89.13,89.3,89.11,89.3,62368.0
2023-05-02 12:15:00,89.29,89.31,89.19,89.2,36028.0,89.29,89.31,89.19,89.2,36028.0
2023-05-02 12:20:00,89.19,89.28,89.01,89.18,245242.0,89.19,89.28,89.01,89.18,245242.0
2023-05-02 12:25:00,89.17,89.26,89.05,89.08,76216.0,89.17,89.26,89.05,89.08,76216.0
2023-05-02 12:30:00,89.06,89.17,88.95,88.95,42970.0,89.06,89.17,88.95,88.95,42970.0
2023-05-02 12:35:00,88.97,89.09,88.91,88.99,66116.0,88.97,89.09,88.91,88.99,66116.0
2023-05-02 12:40:00,89.0,89.01,88.94,88.99,23850.0,89.0,89.01,88.94,88.99,23850.0
2023-05-02 12:45:00,88.99,89.04,88.93,89.0,41502.0,88.99,89.04,88.93,89.0,41502.0
2023-05-02 12:50:00,89.0,89.04,88.88,88.88,69290.0,89.0,89.04,88.88,88.88,69290.0
2023-05-02 12:55:00,88.87,88.98,88.5,88.74,1204838.0,88.87,88.98,88.5,88.74,1204838.0
2023-05-02 13:00:00,88.74,88.76,88.15,88.76,208440.0,88.74,88.76,88.15,88.76,208440.0
2023-05-02 13:05:00,88.79,89.26,88.42,89.24,742744.0,88.79,89.26,88.42,89.24,742744.0
2023-05-02 13:10:00,89.24,89.25,89.11,89.19,109952.0,89.24,89.25,89.11,89.19,109952.0
2023-05-02 13:15:00,89.2,89.24,89.08,89.14,79730.0,89.2,89.24,89.08,89.14,79730.0
2023-05-02 13:20:00,89.12,89.16,89.05,89.14,59398.0,89.12,89.16,89.05,89.14,59398.0
2023-05-02 13:25:00,89.21,89.21,88.87,88.95,36578.0,89.21,89.21,88.87,88.95,36578.0
2023-05-02 13:30:00,88.94,88.99,88.82,88.86,27400.0,88.94,88.99,88.82,88.86,27400.0
2023-05-02 13:35:00,88.86,88.95,88.77,88.85,59284.0,88.86,88.95,88.77,88.85,59284.0
2023-05-02 13:40:00,88.86,88.94,88.76,88.78,34838.0,88.86,88.94,88.76,88.78,34838.0
2023-05-02 13:45:00,88.77,88.8,88.53,88.76,81114.0,88.77,88.8,88.53,88.76,81114.0
2023-05-02 13:50:00,88.76,88.95,88.71,88.9,57406.0,88.76,88.95,88.71,88.9,57406.0
2023-05-02 13:55:00,88.92,88.92,88.73,88.78,38302.0,88.92,88.92,88.73,88.78,38302.0
2023-05-02 14:00:00,88.78,88.8,88.61,88.74,28358.0,88.78,88.8,88.61,88.74,28358.0
2023-05-02 14:05:00,88.74,88.88,88.74,88.85,35656.0,88.74,88.88,88.74,88.85,35656.0
2023-05-02 14:10:00,88.87,88.93,88.65,88.69,54638.0,88.87,88.93,88.65,88.69,54638.0
2023-05-02 14:15:00,88.69,88.83,88.67,88.78,40266.0,88.69,88.83,88.67,88.78,40266.0
2023-05-02 14:20:00,88.8,88.87,88.74,88.79,47504.0,88.8,88.87,88.74,88.79,47504.0
2023-05-02 14:25:00,88.79,89.04,88.79,89.01,26474.0,88.79,89.04,88.79,89.01,26474.0
2023-05-02 14:30:00,89.01,89.08,88.97,88.98,30126.0,89.01,89.08,88.97,88.98,30126.0
2023-05-02 14:35:00,89.0,89.25,89.0,89.18,47970.0,89.0,89.25,89.0,89.18,47970.0
2023-05-02 14:40:00,89.17,89.2,88.98,89.16,49972.0,89.17,89.2,88.98,89.16,49972.0
2023-05-02 14:45:00,89.16,89.25,89.14,89.2,20778.0,89.16,89.25,89.14,89.2,20778.0
2023-05-02 14:50:00,89.21,89.23,89.07,89.1,31554.0,89.21,89.23,89.07,89.1,31554.0
2023-05-02 14:55:00,89.08,89.19,89.05,89.16,46228.0,89.08,89.19,89.05,89.16,46228.0
2023-05-02 15:00:00,89.17,89.17,88.96,88.99,76526.0,89.17,89.17,88.96,88.99,76526.0
2023-05-02 15:05:00,88.98,89.0,88.92,88.93,62988.0,88.98,89.0,88.92,88.93,62988.0
2023-05-02 15:10:00,88.93,89.07,88.79,88.83,63714.0,88.93,89.07,88.79,88.83,63714.0
2023-05-02 15:15:00,88.83,88.88,88.7,88.76,50906.0,88.83,88.88,88.7,88.76,50906.0
2023-05-02 15:20:00,88.75,88.83,88.71,88.75,44412.0,88.75,88.83,88.71,88.75,44412.0
2023-05-02 15:25:00,88.75,89.0,88.61,88.67,101238.0,88.75,89.0,88.61,88.67,101238.0
2023-05-02 15:30:00,88.67,88.67,88.49,88.49,67550.0,88.67,88.67,88.49,88.49,67550.0
2023-05-02 15:35:00,88.47,88.63,88.46,88.61,102390.0,88.47,88.63,88.46,88.61,102390.0
2023-05-02 15:40:00,88.61,88.62,88.44,88.62,90174.0,88.61,88.62,88.44,88.62,90174.0
2023-05-02 15:45:00,88.6,88.61,88.42,88.45,116144.0,88.6,88.61,88.42,88.45,116144.0
2023-05-02 15:50:00,88.45,88.53,88.29,88.35,291114.0,88.45,88.53,88.29,88.35,291114.0
2023-05-02 15:55:00,88.24,88.48,88.22,88.44,549248.0,88.24,88.48,88.22,88.44,549248.0
2023-05-03 09:30:00,88.51,88.92,88.17,88.61,241932.0,88.51,88.92,88.17,88.61,241932.0
2023-05-03 09:35:00,88.61,88.88,88.46,88.75,43632.0,88.61,88.88,88.46,88.75,43632.0
2023-05-03 09:40:00,88.72,89.32,88.72,89.32,77418.0,88.72,89.32,88.72,89.32,77418.0
2023-05-03 09:45:00,89.31,89.5,89.21,89.49,90902.0,89.31,89.5,89.21,89.49,90902.0
2023-05-03 09:50:00,89.5,89.89,89.5,89.79,147636.0,89.5,89.89,89.5,89.79,147636.0
2023-05-03 09:55:00,89.78,89.92,89.59,89.61,40850.0,89.78,89.92,89.59,89.61,40850.0
2023-05-03 10:00:00,89.63,89.68,89.19,89.31,89244.0,89.63,89.68,89.19,89.31,89244.0
2023-05-03 10:05:00,89.31,89.38,88.97,89.1,79774.0,89.31,89.38,88.97,89.1,79774.0
2023-05-03 10:10:00,89.13,89.26,88.89,89.06,52490.0,89.13,89.26,88.89,89.06,52490.0
2023-05-03 10:15:00,89.06,89.42,89.03,89.33,28708.0,89.06,89.42,89.03,89.33,28708.0
2023-05-03 10:20:00,89.38,89.64,89.38,89.53,32184.0,89.38,89.64,89.38,89.53,32184.0
2023-05-03 10:25:00,89.53,89.55,89.35,89.44,20968.0,89.53,89.55,89.35,89.44,20968.0
2023-05-03 10:30:00,89.39,89.73,89.39,89.66,23962.0,89.39,89.73,89.39,89.66,23962.0
2023-05-03 10:35:00,89.61,89.72,89.57,89.57,18216.0,89.61,89.72,89.57,89.57,18216.0
2023-05-03 10:40:00,89.58,89.73,89.55,89.69,44732.0,89.58,89.73,89.55,89.69,44732.0
2023-05-03 10:45:00,89.68,89.75,89.54,89.71,22200.0,89.68,89.75,89.54,89.71,22200.0
2023-05-03 10:50:00,89.74,90.04,89.72,89.86,56800.0,89.74,90.04,89.72,89.86,56800.0
2023-05-03 10:55:00,89.85,90.16,89.85,90.05,39310.0,89.85,90.16,89.85,90.05,39310.0
2023-05-03 11:00:00,90.06,90.08,89.85,89.93,29784.0,90.06,90.08,89.85,89.93,29784.0
2023-05-03 11:05:00,89.92,90.03,89.83,89.97,22528.0,89.92,90.03,89.83,89.97,22528.0
2023-05-03 11:10:00,89.97,90.27,89.94,90.22,59754.0,89.97,90.27,89.94,90.22,59754.0
2023-05-03 11:15:00,90.2,90.24,90.08,90.2,17448.0,90.2,90.24,90.08,90.2,17448.0
2023-05-03 11:20:00,90.18,90.19,90.06,90.14,30236.0,90.18,90.19,90.06,90.14,30236.0
2023-05-03 11:25:00,90.17,90.17,89.9,89.96,16962.0,90.17,90.17,89.9,89.96,16962.0
2023-05-03 11:30:00,89.93,89.93,89.74,89.75,17710.0,89.93,89.93,89.74,89.75,17710.0
2023-05-03 11:35:00,89.77,89.79,89.66,89.67,14720.0,89.77,89.79,89.66,89.67,14720.0
2023-05-03 11:40:00,89.7,89.77,89.54,89.58,12784.0,89.7,89.77,89.54,89.58,12784.0
2023-05-03 11:45:00,89.58,89.85,89.56,89.83,32808.0,89.58,89.85,89.56,89.83,32808.0
2023-05-03 11:50:00,89.82,90.08,89.82,90.0,36930.0,89.82,90.08,89.82,90.0,36930.0
2023-05-03 11:55:00,90.04,90.09,89.96,90.0,15432.0,90.04,90.09,89.96,90.0,15432.0
2023-05-03 12:00:00,90.04,90.1,90.02,90.1,16084.0,90.04,90.1,90.02,90.1,16084.0
2023-05-03 12:05:00,90.06,90.08,89.91,89.94,13606.0,90.06,90.08,89.91,89.94,13606.0
2023-05-03 12:10:00,89.95,90.02,89.89,89.92,32804.0,89.95,90.02,89.89,89.92,32804.0
2023-05-03 12:15:00,89.92,89.95,89.53,89.56,36312.0,89.92,89.95,89.53,89.56,36312.0
2023-05-03 12:20:00,89.54,89.54,89.32,89.35,40172.0,89.54,89.54,89.32,89.35,40172.0
2023-05-03 12:25:00,89.37,89.41,89.22,89.28,26620.0,89.37,89.41,89.22,89.28,26620.0
2023-05-03 12:30:00,89.3,89.3,89.13,89.17,34336.0,89.3,89.3,89.13,89.17,34336.0
2023-05-03 12:35:00,89.13,89.13,88.86,88.92,42718.0,89.13,89.13,88.86,88.92,42718.0
2023-05-03 12:40:00,88.96,89.11,88.95,89.06,27302.0,88.96,89.11,88.95,89.06,27302.0
2023-05-03 12:45:00,89.14,89.28,89.13,89.28,22902.0,89.14,89.28,89.13,89.28,22902.0
2023-05-03 12:50:00,89.27,89.33,89.23,89.23,16468.0,89.27,89.33,89.23,89.23,16468.0
2023-05-03 12:55:00,89.18,89.23,89.11,89.23,17870.0,89.18,89.23,89.11,89.23,17870.0
2023-05-03 13:00:00,89.24,89.38,89.21,89.35,16582.0,89.24,89.38,89.21,89.35,16582.0
2023-05-03 13:05:00,89.3,89.33,89.11,89.16,20704.0,89.3,89.33,89.11,89.16,20704.0
2023-05-03 13:10:00,89.17,89.25,89.02,89.04,437042.0,89.17,89.25,89.02,89.04,437042.0
2023-05-03 13:15:00,89.05,89.07,88.97,89.03,53204.0,89.05,89.07,88.97,89.03,53204.0
2023-05-03 13:20:00,89.03,89.13,89.02,89.03,37176.0,89.03,89.13,89.02,89.03,37176.0
2023-05-03 13:25:00,89.04,89.07,88.97,89.03,21948.0,89.04,89.07,88.97,89.03,21948.0
2023-05-03 13:30:00,89.03,89.08,88.98,89.07,17260.0,89.03,89.08,88.98,89.07,17260.0
2023-05-03 13:35:00,89.08,89.24,89.07,89.24,27188.0,89.08,89.24,89.07,89.24,27188.0
2023-05-03 13:40:00,89.23,89.23,89.17,89.18,21640.0,89.23,89.23,89.17,89.18,21640.0
2023-05-03 13:45:00,89.17,89.23,89.11,89.17,32586.0,89.17,89.23,89.11,89.17,32586.0
2023-05-03 13:50:00,89.17,89.2,89.13,89.13,25274.0,89.17,89.2,89.13,89.13,25274.0
2023-05-03 13:55:00,89.13,89.26,89.06,89.25,62822.0,89.13,89.26,89.06,89.25,62822.0
2023-05-03 14:00:00,89.25,89.55,89.1,89.36,84588.0,89.25,89.55,89.1,89.36,84588.0
2023-05-03 14:05:00,89.35,89.58,89.08,89.44,29124.0,89.35,89.58,89.08,89.44,29124.0
2023-05-03 14:10:00,89.45,89.47,89.32,89.4,26216.0,89.45,89.47,89.32,89.4,26216.0
2023-05-03 14:15:00,89.41,89.58,89.39,89.48,42176.0,89.41,89.58,89.39,89.48,42176.0
2023-05-03 14:20:00,89.45,89.57,89.37,89.44,26424.0,89.45,89.57,89.37,89.44,26424.0
2023-05-03 14:25:00,89.39,89.63,89.35,89.44,20320.0,89.39,89.63,89.35,89.44,20320.0
2023-05-03 14:30:00,89.48,89.56,89.23,89.26,80342.0,89.48,89.56,89.23,89.26,80342.0
2023-05-03 14:35:00,89.29,89.52,88.81,89.44,117292.0,89.29,89.52,88.81,89.44,117292.0
2023-05-03 14:40:00,89.44,89.83,89.08,89.17,31758.0,89.44,89.83,89.08,89.17,31758.0
2023-05-03 14:45:00,89.17,89.45,89.15,89.23,35518.0,89.17,89.45,89.15,89.23,35518.0
2023-05-03 14:50:00,89.22,89.44,88.96,89.36,26850.0,89.22,89.44,88.96,89.36,26850.0
2023-05-03 14:55:00,89.37,89.68,89.19,89.39,52194.0,89.37,89.68,89.19,89.39,52194.0
2023-05-03 15:00:00,89.38,89.42,89.13,89.24,62964.0,89.38,89.42,89.13,89.24,62964.0
2023-05-03 15:05:00,89.25,89.42,88.86,88.91,28908.0,89.25,89.42,88.86,88.91,28908.0
2023-05-03 15:10:00,88.88,88.88,88.64,88.72,20928.0,88.88,88.88,88.64,88.72,20928.0
2023-05-03 15:15:00,88.72,88.94,88.61,88.78,30078.0,88.72,88.94,88.61,88.78,30078.0
2023-05-03 15:20:00,88.74,88.89,88.46,88.79,42902.0,88.74,88.89,88.46,88.79,42902.0
2023-05-03 15:25:00,88.81,88.96,88.54,88.58,34034.0,88.81,88.96,88.54,88.58,34034.0
2023-05-03 15:30:00,88.58,88.6,88.33,88.48,57940.0,88.58,88.6,88.33,88.48,57940.0
2023-05-03 15:35:00,88.5,88.64,88.45,88.56,50908.0,88.5,88.64,88.45,88.56,50908.0
2023-05-03 15:40:00,88.53,88.86,88.44,88.79,78462.0,88.53,88.86,88.44,88.79,78462.0
2023-05-03 15:45:00,88.81,88.95,88.75,88.76,96708.0,88.81,88.95,88.75,88.76,96708.0
2023-05-03 15:50:00,88.76,88.89,88.63,88.74,133236.0,88.76,88.89,88.63,88.74,133236.0
2023-05-03 15:55:00,88.72,89.0,88.56,88.85,368012.0,88.72,89.0,88.56,88.85,368012.0
2023-05-04 09:30:00,89.41,89.48,89.0,89.36,117910.0,89.41,89.48,89.0,89.36,117910.0
2023-05-04 09:35:00,89.45,89.8,89.35,89.47,28342.0,89.45,89.8,89.35,89.47,28342.0
2023-05-04 09:40:00,89.47,89.52,88.74,88.74,27356.0,89.47,89.52,88.74,88.74,27356.0
2023-05-04 09:45:00,88.78,88.83,88.55,88.77,39958.0,88.78,88.83,88.55,88.77,39958.0
2023-05-04 09:50:00,88.95,89.28,88.9,89.11,56876.0,88.95,89.28,88.9,89.11,56876.0
2023-05-04 09:55:00,89.18,89.19,89.07,89.17,27664.0,89.18,89.19,89.07,89.17,27664.0
2023-05-04 10:00:00,89.17,89.42,89.14,89.39,32312.0,89.17,89.42,89.14,89.39,32312.0
2023-05-04 10:05:00,89.41,89.59,89.36,89.52,40692.0,89.41,89.59,89.36,89.52,40692.0
2023-05-04 10:10:00,89.47,89.67,89.42,89.53,35122.0,89.47,89.67,89.42,89.53,35122.0
2023-05-04 10:15:00,89.53,89.66,89.36,89.53,44328.0,89.53,89.66,89.36,89.53,44328.0
2023-05-04 10:20:00,89.48,89.48,89.07,89.17,41146.0,89.48,89.48,89.07,89.17,41146.0
2023-05-04 10:25:00,89.2,89.2,89.02,89.08,51770.0,89.2,89.2,89.02,89.08,51770.0
2023-05-04 10:30:00,89.05,89.23,88.98,89.23,50470.0,89.05,89.23,88.98,89.23,50470.0
2023-05-04 10:35:00,89.21,89.35,89.01,89.02,17490.0,89.21,89.35,89.01,89.02,17490.0
2023-05-04 10:40:00,89.04,89.25,89.04,89.18,57786.0,89.04,89.25,89.04,89.18,57786.0
2023-05-04 10:45:00,89.14,89.53,89.14,89.4,30206.0,89.14,89.53,89.14,89.4,30206.0
2023-05-04 10:50:00,89.33,89.47,89.31,89.46,18830.0,89.33,89.47,89.31,89.46,18830.0
2023-05-04 10:55:00,89.47,89.49,89.23,89.28,35142.0,89.47,89.49,89.23,89.28,35142.0
2023-05-04 11:00:00,89.28,89.44,89.28,89.44,16314.0,89.28,89.44,89.28,89.44,16314.0
2023-05-04 11:05:00,89.42,89.95,89.4,89.81,57916.0,89.42,89.95,89.4,89.81,57916.0
2023-05-04 11:10:00,89.79,90.35,89.76,90.27,75984.0,89.79,90.35,89.76,90.27,75984.0
2023-05-04 11:15:00,90.3,90.3,89.9,89.95,79532.0,90.3,90.3,89.9,89.95,79532.0
2023-05-04 11:20:00,89.91,90.0,89.85,89.85,18812.0,89.91,90.0,89.85,89.85,18812.0
2023-05-04 11:25:00,89.85,90.01,89.85,89.89,54156.0,89.85,90.01,89.85,89.89,54156.0
2023-05-04 11:30:00,89.88,89.89,89.71,89.83,71458.0,89.88,89.89,89.71,89.83,71458.0
2023-05-04 11:35:00,89.81,89.86,89.65,89.66,60920.0,89.81,89.86,89.65,89.66,60920.0
2023-05-04 11:40:00,89.69,89.72,89.61,89.64,30340.0,89.69,89.72,89.61,89.64,30340.0
2023-05-04 11:45:00,89.61,89.61,89.5,89.5,15828.0,89.61,89.61,89.5,89.5,15828.0
2023-05-04 11:50:00,89.49,89.56,89.42,89.52,63720.0,89.49,89.56,89.42,89.52,63720.0
2023-05-04 11:55:00,89.51,89.64,89.51,89.6,50864.0,89.51,89.64,89.51,89.6,50864.0
2023-05-04 12:00:00,89.61,89.64,89.5,89.54,36648.0,89.61,89.64,89.5,89.54,36648.0
2023-05-04 12:05:00,89.53,89.54,89.47,89.5,62326.0,89.53,89.54,89.47,89.5,62326.0
2023-05-04 12:10:00,89.49,89.61,89.45,89.59,29974.0,89.49,89.61,89.45,89.59,29974.0
2023-05-04 12:15:00,89.6,89.64,89.48,89.48,31386.0,89.6,89.64,89.48,89.48,31386.0
2023-05-04 12:20:00,89.49,89.61,89.49,89.58,25430.0,89.49,89.61,89.49,89.58,25430.0
2023-05-04 12:25:00,89.58,89.6,89.5,89.54,25734.0,89.58,89.6,89.5,89.54,25734.0
2023-05-04 12:30:00,89.54,89.54,89.3,89.35,42884.0,89.54,89.54,89.3,89.35,42884.0
2023-05-04 12:35:00,89.35,89.53,89.33,89.5,19990.0,89.35,89.53,89.33,89.5,19990.0
2023-05-04 12:40:00,89.5,89.53,89.45,89.46,17092.0,89.5,89.53,89.45,89.46,17092.0
2023-05-04 12:45:00,89.45,89.51,89.41,89.51,15530.0,89.45,89.51,89.41,89.51,15530.0
2023-05-04 12:50:00,89.5,89.56,89.42,89.47,27840.0,89.5,89.56,89.42,89.47,27840.0
2023-05-04 12:55:00,89.48,89.8,89.47,89.8,20964.0,89.48,89.8,89.47,89.8,20964.0
2023-05-04 13:00:00,89.79,89.82,89.61,89.61,9402.0,89.79,89.82,89.61,89.61,9402.0
2023-05-04 13:05:00,89.61,89.76,89.6,89.62,11304.0,89.61,89.76,89.6,89.62,11304.0
2023-05-04 13:10:00,89.6,89.65,89.58,89.61,18634.0,89.6,89.65,89.58,89.61,18634.0
2023-05-04 13:15:00,89.6,89.82,89.58,89.71,116840.0,89.6,89.82,89.58,89.71,116840.0
2023-05-04 13:20:00,89.67,89.82,89.67,89.79,12148.0,89.67,89.82,89.67,89.79,12148.0
2023-05-04 13:25:00,89.77,89.77,89.61,89.69,14580.0,89.77,89.77,89.61,89.69,14580.0
2023-05-04 13:30:00,89.67,89.81,89.67,89.77,9670.0,89.67,89.81,89.67,89.77,9670.0
2023-05-04 13:35:00,89.8,89.81,89.63,89.63,10300.0,89.8,89.81,89.63,89.63,10300.0
2023-05-04 13:40:00,89.61,89.63,89.54,89.58,11582.0,89.61,89.63,89.54,89.58,11582.0
2023-05-04 13:45:00,89.59,89.59,89.44,89.47,12940.0,89.59,89.59,89.44,89.47,12940.0
2023-05-04 13:50:00,89.48,89.6,89.45,89.53,17132.0,89.48,89.6,89.45,89.53,17132.0
2023-05-04 13:55:00,89.53,89.63,89.53,89.6,17618.0,89.53,89.63,89.53,89.6,17618.0
2023-05-04 14:00:00,89.6,89.61,89.49,89.5,13532.0,89.6,89.61,89.49,89.5,13532.0
2023-05-04 14:05:00,89.5,89.61,89.45,89.61,27848.0,89.5,89.61,89.45,89.61,27848.0
2023-05-04 14:10:00,89.58,89.6,89.51,89.6,10846.0,89.58,89.6,89.51,89.6,10846.0
2023-05-04 14:15:00,89.55,89.7,89.55,89.65,18202.0,89.55,89.7,89.55,89.65,18202.0
2023-05-04 14:20:00,89.67,89.72,89.61,89.72,14554.0,89.67,89.72,89.61,89.72,14554.0
2023-05-04 14:25:00,89.71,89.75,89.64,89.64,37288.0,89.71,89.75,89.64,89.64,37288.0
2023-05-04 14:30:00,89.61,89.64,89.42,89.58,30562.0,89.61,89.64,89.42,89.58,30562.0
2023-05-04 14:35:00,89.58,89.68,89.54,89.56,14538.0,89.58,89.68,89.54,89.56,14538.0
2023-05-04 14:40:00,89.54,89.64,89.52,89.57,19852.0,89.54,89.64,89.52,89.57,19852.0
2023-05-04 14:45:00,89.55,89.61,89.52,89.58,27792.0,89.55,89.61,89.52,89.58,27792.0
2023-05-04 14:50:00,89.56,89.58,89.48,89.57,13922.0,89.56,89.58,89.48,89.57,13922.0
2023-05-04 14:55:00,89.56,89.6,89.51,89.54,28088.0,89.56,89.6,89.51,89.54,28088.0
2023-05-04 15:00:00,89.54,89.59,89.52,89.56,21436.0,89.54,89.59,89.52,89.56,21436.0
2023-05-04 15:05:00,89.56,89.62,89.48,89.48,42862.0,89.56,89.62,89.48,89.48,42862.0
2023-05-04 15:10:00,89.46,89.46,89.24,89.33,46778.0,89.46,89.46,89.24,89.33,46778.0
2023-05-04 15:15:00,89.31,89.41,89.26,89.39,56928.0,89.31,89.41,89.26,89.39,56928.0
2023-05-04 15:20:00,89.4,89.41,89.27,89.29,45350.0,89.4,89.41,89.27,89.29,45350.0
2023-05-04 15:25:00,89.3,89.42,89.25,89.41,96960.0,89.3,89.42,89.25,89.41,96960.0
2023-05-04 15:30:00,89.41,89.58,89.36,89.52,36226.0,89.41,89.58,89.36,89.52,36226.0
2023-05-04 15:35:00,89.52,89.77,89.51,89.73,62592.0,89.52,89.77,89.51,89.73,62592.0
2023-05-04 15:40:00,89.73,89.77,89.53,89.55,65484.0,89.73,89.77,89.53,89.55,65484.0
2023-05-04 15:45:00,89.54,89.61,89.46,89.54,66242.0,89.54,89.61,89.46,89.54,66242.0
2023-05-04 15:50:00,89.53,89.54,89.33,89.4,117952.0,89.53,89.54,89.33,89.4,117952.0
2023-05-04 15:55:00,89.41,89.52,89.31,89.5,206844.0,89.41,89.52,89.31,89.5,206844.0
2023-05-05 09:30:00,89.62,90.07,89.57,89.89,111766.0,89.62,90.07,89.57,89.89,111766.0
2023-05-05 09:35:00,89.89,90.08,89.76,90.0,52948.0,89.89,90.08,89.76,90.0,52948.0
2023-05-05 09:40:00,90.05,90.2,89.95,90.16,61170.0,90.05,90.2,89.95,90.16,61170.0
2023-05-05 09:45:00,90.11,90.38,90.06,90.2,75400.0,90.11,90.38,90.06,90.2,75400.0
2023-05-05 09:50:00,90.23,90.41,90.12,90.33,65794.0,90.23,90.41,90.12,90.33,65794.0
2023-05-05 09:55:00,90.36,90.83,90.3,90.82,118600.0,90.36,90.83,90.3,90.82,118600.0
2023-05-05 10:00:00,90.8,90.91,90.7,90.86,37196.0,90.8,90.91,90.7,90.86,37196.0
2023-05-05 10:05:00,90.79,91.41,90.77,91.39,90158.0,90.79,91.41,90.77,91.39,90158.0
2023-05-05 10:10:00,91.39,91.61,91.37,91.59,98592.0,91.39,91.61,91.37,91.59,98592.0
2023-05-05 10:15:00,91.62,91.89,91.56,91.76,127770.0,91.62,91.89,91.56,91.76,127770.0
2023-05-05 10:20:00,91.76,92.07,91.76,92.05,56186.0,91.76,92.07,91.76,92.05,56186.0
2023-05-05 10:25:00,92.07,92.2,91.98,92.14,174380.0,92.07,92.2,91.98,92.14,174380.0
2023-05-05 10:30:00,92.16,92.33,92.11,92.32,109514.0,92.16,92.33,92.11,92.32,109514.0
2023-05-05 10:35:00,92.33,92.36,92.16,92.27,95668.0,92.33,92.36,92.16,92.27,95668.0
2023-05-05 10:40:00,92.27,92.31,91.94,92.06,78566.0,92.27,92.31,91.94,92.06,78566.0
2023-05-05 10:45:00,92.08,92.08,91.6,91.61,38324.0,92.08,92.08,91.6,91.61,38324.0
2023-05-05 10:50:00,91.63,91.82,91.55,91.67,53050.0,91.63,91.82,91.55,91.67,53050.0
2023-05-05 10:55:00,91.65,91.75,91.38,91.43,116964.0,91.65,91.75,91.38,91.43,116964.0
2023-05-05 11:00:00,91.44,91.48,91.2,91.25,73438.0,91.44,91.48,91.2,91.25,73438.0
2023-05-05 11:05:00,91.25,91.46,91.21,91.31,40562.0,91.25,91.46,91.21,91.31,40562.0
2023-05-05 11:10:00,91.28,91.54,91.23,91.54,32820.0,91.28,91.54,91.23,91.54,32820.0
2023-05-05 11:15:00,91.49,91.58,91.33,91.33,36292.0,91.49,91.58,91.33,91.33,36292.0
2023-05-05 11:20:00,91.36,91.44,91.3,91.33,19832.0,91.36,91.44,91.3,91.33,19832.0
2023-05-05 11:25:00,91.36,91.54,91.31,91.54,27110.0,91.36,91.54,91.31,91.54,27110.0
2023-05-05 11:30:00,91.52,91.53,91.39,91.41,15646.0,91.52,91.53,91.39,91.41,15646.0
2023-05-05 11:35:00,91.41,91.49,91.3,91.37,52936.0,91.41,91.49,91.3,91.37,52936.0
2023-05-05 11:40:00,91.39,91.63,91.39,91.62,18602.0,91.39,91.63,91.39,91.62,18602.0
2023-05-05 11:45:00,91.64,91.79,91.63,91.71,40064.0,91.64,91.79,91.63,91.71,40064.0
2023-05-05 11:50:00,91.75,91.75,91.61,91.61,70026.0,91.75,91.75,91.61,91.61,70026.0
2023-05-05 11:55:00,91.61,91.61,91.48,91.56,17720.0,91.61,91.61,91.48,91.56,17720.0
2023-05-05 12:00:00,91.55,91.58,91.49,91.54,17838.0,91.55,91.58,91.49,91.54,17838.0
2023-05-05 12:05:00,91.55,91.57,91.36,91.39,14070.0,91.55,91.57,91.36,91.39,14070.0
2023-05-05 12:10:00,91.39,91.53,91.38,91.47,18374.0,91.39,91.53,91.38,91.47,18374.0
2023-05-05 12:15:00,91.42,91.56,91.42,91.52,17856.0,91.42,91.56,91.42,91.52,17856.0
2023-05-05 12:20:00,91.52,91.58,91.4,91.42,67950.0,91.52,91.58,91.4,91.42,67950.0
2023-05-05 12:25:00,91.4,91.44,91.29,91.29,17100.0,91.4,91.44,91.29,91.29,17100.0
2023-05-05 12:30:00,91.3,91.35,91.15,91.18,31700.0,91.3,91.35,91.15,91.18,31700.0
2023-05-05 12:35:00,91.2,91.25,91.16,91.22,11334.0,91.2,91.25,91.16,91.22,11334.0
2023-05-05 12:40:00,91.17,91.28,91.16,91.23,12450.0,91.17,91.28,91.16,91.23,12450.0
2023-05-05 12:45:00,91.28,91.31,91.2,91.24,20098.0,91.28,91.31,91.2,91.24,20098.0
2023-05-05 12:50:00,91.29,91.58,91.28,91.57,45204.0,91.29,91.58,91.28,91.57,45204.0
2023-05-05 12:55:00,91.55,91.67,91.54,91.64,23672.0,91.55,91.67,91.54,91.64,23672.0
2023-05-05 13:00:00,91.61,91.73,91.61,91.65,29046.0,91.61,91.73,91.61,91.65,29046.0
2023-05-05 13:05:00,91.65,91.71,91.59,91.67,29206.0,91.65,91.71,91.59,91.67,29206.0
2023-05-05 13:10:00,91.67,91.77,91.67,91.71,32832.0,91.67,91.77,91.67,91.71,32832.0
2023-05-05 13:15:00,91.71,91.71,91.6,91.69,20616.0,91.71,91.71,91.6,91.69,20616.0
2023-05-05 13:20:00,91.71,91.79,91.7,91.7,20924.0,91.71,91.79,91.7,91.7,20924.0
2023-05-05 13:25:00,91.71,91.81,91.67,91.81,9622.0,91.71,91.81,91.67,91.81,9622.0
2023-05-05 13:30:00,91.8,91.89,91.75,91.76,14052.0,91.8,91.89,91.75,91.76,14052.0
2023-05-05 13:35:00,91.76,91.77,91.69,91.75,11332.0,91.76,91.77,91.69,91.75,11332.0
2023-05-05 13:40:00,91.73,91.81,91.7,91.78,7580.0,91.73,91.81,91.7,91.78,7580.0
2023-05-05 13:45:00,91.81,91.86,91.77,91.82,16354.0,91.81,91.86,91.77,91.82,16354.0
2023-05-05 13:50:00,91.84,91.91,91.82,91.91,23466.0,91.84,91.91,91.82,91.91,23466.0
2023-05-05 13:55:00,91.91,92.03,91.88,91.98,38528.0,91.91,92.03,91.88,91.98,38528.0
2023-05-05 14:00:00,92.0,92.11,91.99,92.08,19794.0,92.0,92.11,91.99,92.08,19794.0
2023-05-05 14:05:00,92.07,92.08,91.96,91.97,18552.0,92.07,92.08,91.96,91.97,18552.0
2023-05-05 14:10:00,91.98,92.01,91.89,91.91,25026.0,91.98,92.01,91.89,91.91,25026.0
2023-05-05 14:15:00,91.94,91.95,91.8,91.8,40006.0,91.94,91.95,91.8,91.8,40006.0
2023-05-05 14:20:00,91.83,91.88,91.77,91.77,20222.0,91.83,91.88,91.77,91.77,20222.0
2023-05-05 14:25:00,91.8,91.92,91.8,91.83,35596.0,91.8,91.92,91.8,91.83,35596.0
2023-05-05 14:30:00,91.84,91.89,91.81,91.88,21670.0,91.84,91.89,91.81,91.88,21670.0
2023-05-05 14:35:00,91.89,91.91,91.81,91.85,18628.0,91.89,91.91,91.81,91.85,18628.0
2023-05-05 14:40:00,91.86,92.0,91.85,92.0,15792.0,91.86,92.0,91.85,92.0,15792.0
2023-05-05 14:45:00,91.99,92.07,91.97,92.06,31394.0,91.99,92.07,91.97,92.06,31394.0
2023-05-05 14:50:00,92.07,92.17,92.05,92.11,28810.0,92.07,92.17,92.05,92.11,28810.0
2023-05-05 14:55:00,92.13,92.25,92.1,92.16,40888.0,92.13,92.25,92.1,92.16,40888.0
2023-05-05 15:00:00,92.14,92.16,92.06,92.1,29202.0,92.14,92.16,92.06,92.1,29202.0
2023-05-05 15:05:00,92.11,92.21,92.1,92.2,28566.0,92.11,92.21,92.1,92.2,28566.0
2023-05-05 15:10:00,92.19,92.2,92.04,92.05,20124.0,92.19,92.2,92.04,92.05,20124.0
2023-05-05 15:15:00,92.06,92.08,91.99,92.0,32140.0,92.06,92.08,91.99,92.0,32140.0
2023-05-05 15:20:00,92.0,92.06,91.97,92.02,27864.0,92.0,92.06,91.97,92.02,27864.0
2023-05-05 15:25:00,92.01,92.13,91.99,92.12,47298.0,92.01,92.13,91.99,92.12,47298.0
2023-05-05 15:30:00,92.12,92.2,92.09,92.11,61854.0,92.12,92.2,92.09,92.11,61854.0
2023-05-05 15:35:00,92.11,92.13,91.94,92.0,92092.0,92.11,92.13,91.94,92.0,92092.0
2023-05-05 15:40:00,91.99,92.01,91.83,91.9,135082.0,91.99,92.01,91.83,91.9,135082.0
2023-05-05 15:45:00,91.89,92.09,91.81,91.98,143492.0,91.89,92.09,91.81,91.98,143492.0
2023-05-05 15:50:00,91.95,92.06,91.88,92.03,165740.0,91.95,92.06,91.88,92.03,165740.0
2023-05-05 15:55:00,92.04,92.07,91.89,91.99,295448.0,92.04,92.07,91.89,91.99,295448.0
2023-05-08 09:30:00,94.0,95.64,94.0,95.52,496752.0,94.0,95.64,94.0,95.52,496752.0
2023-05-08 09:35:00,95.47,95.6,94.31,94.4,293978.0,95.47,95.6,94.31,94.4,293978.0
2023-05-08 09:40:00,94.39,95.03,94.36,94.82,247438.0,94.39,95.03,94.36,94.82,247438.0
2023-05-08 09:45:00,94.9,95.33,94.77,94.83,178994.0,94.9,95.33,94.77,94.83,178994.0
2023-05-08 09:50:00,94.79,94.81,94.33,94.46,92758.0,94.79,94.81,94.33,94.46,92758.0
2023-05-08 09:55:00,94.46,94.98,94.46,94.97,94102.0,94.46,94.98,94.46,94.97,94102.0
2023-05-08 10:00:00,94.98,95.06,94.83,94.93,105600.0,94.98,95.06,94.83,94.93,105600.0
2023-05-08 10:05:00,94.92,95.03,94.58,94.58,70306.0,94.92,95.03,94.58,94.58,70306.0
2023-05-08 10:10:00,94.57,94.71,94.15,94.2,54622.0,94.57,94.71,94.15,94.2,54622.0
2023-05-08 10:15:00,94.24,94.36,93.97,94.31,67310.0,94.24,94.36,93.97,94.31,67310.0
2023-05-08 10:20:00,94.36,94.38,94.08,94.26,45794.0,94.36,94.38,94.08,94.26,45794.0
2023-05-08 10:25:00,94.36,94.36,94.05,94.2,29876.0,94.36,94.36,94.05,94.2,29876.0
2023-05-08 10:30:00,94.17,94.24,94.03,94.06,35330.0,94.17,94.24,94.03,94.06,35330.0
2023-05-08 10:35:00,94.05,94.32,94.04,94.21,40692.0,94.05,94.32,94.04,94.21,40692.0
2023-05-08 10:40:00,94.23,94.46,94.21,94.41,48860.0,94.23,94.46,94.21,94.41,48860.0
2023-05-08 10:45:00,94.41,94.6,94.39,94.51,37456.0,94.41,94.6,94.39,94.51,37456.0
2023-05-08 10:50:00,94.5,94.51,94.3,94.31,40702.0,94.5,94.51,94.3,94.31,40702.0
2023-05-08 10:55:00,94.33,94.47,94.24,94.24,23768.0,94.33,94.47,94.24,94.24,23768.0
2023-05-08 11:00:00,94.26,94.53,94.23,94.47,28918.0,94.26,94.53,94.23,94.47,28918.0
2023-05-08 11:05:00,94.45,94.51,94.36,94.45,33534.0,94.45,94.51,94.36,94.45,33534.0
2023-05-08 11:10:00,94.45,94.78,94.42,94.72,57470.0,94.45,94.78,94.42,94.72,57470.0
2023-05-08 11:15:00,94.75,94.8,94.6,94.61,69382.0,94.75,94.8,94.6,94.61,69382.0
2023-05-08 11:20:00,94.58,94.58,94.37,94.53,22706.0,94.58,94.58,94.37,94.53,22706.0
2023-05-08 11:25:00,94.54,94.59,94.41,94.55,31096.0,94.54,94.59,94.41,94.55,31096.0
2023-05-08 11:30:00,94.53,94.64,94.39,94.59,24332.0,94.53,94.64,94.39,94.59,24332.0
2023-05-08 11:35:00,94.6,94.63,94.54,94.57,29962.0,94.6,94.63,94.54,94.57,29962.0
2023-05-08 11:40:00,94.58,94.75,94.58,94.74,81256.0,94.58,94.75,94.58,94.74,81256.0
2023-05-08 11:45:00,94.74,94.89,94.73,94.89,25630.0,94.74,94.89,94.73,94.89,25630.0
2023-05-08 11:50:00,94.86,95.0,94.85,94.96,28230.0,94.86,95.0,94.85,94.96,28230.0
2023-05-08 11:55:00,94.98,95.02,94.91,94.97,25156.0,94.98,95.02,94.91,94.97,25156.0
2023-05-08 12:00:00,94.98,95.03,94.9,95.0,51010.0,94.98,95.03,94.9,95.0,51010.0
2023-05-08 12:05:00,95.01,95.2,94.98,95.2,52276.0,95.01,95.2,94.98,95.2,52276.0
2023-05-08 12:10:00,95.19,95.29,95.13,95.29,64116.0,95.19,95.29,95.13,95.29,64116.0
2023-05-08 12:15:00,95.26,95.32,95.21,95.3,29048.0,95.26,95.32,95.21,95.3,29048.0
2023-05-08 12:20:00,95.28,95.31,95.2,95.24,48552.0,95.28,95.31,95.2,95.24,48552.0
2023-05-08 12:25:00,95.27,95.38,95.26,95.32,51358.0,95.27,95.38,95.26,95.32,51358.0
2023-05-08 12:30:00,95.32,95.49,95.29,95.46,54104.0,95.32,95.49,95.29,95.46,54104.0
2023-05-08 12:35:00,95.47,95.54,95.44,95.53,33478.0,95.47,95.54,95.44,95.53,33478.0
2023-05-08 12:40:00,95.54,95.64,95.52,95.54,43198.0,95.54,95.64,95.52,95.54,43198.0
2023-05-08 12:45:00,95.52,95.6,95.46,95.57,19094.0,95.52,95.6,95.46,95.57,19094.0
2023-05-08 12:50:00,95.6,95.63,95.55,95.58,23404.0,95.6,95.63,95.55,95.58,23404.0
2023-05-08 12:55:00,95.55,95.57,95.49,95.57,33246.0,95.55,95.57,95.49,95.57,33246.0
2023-05-08 13:00:00,95.57,95.74,95.57,95.66,35360.0,95.57,95.74,95.57,95.66,35360.0
2023-05-08 13:05:00,95.64,95.7,95.57,95.68,24538.0,95.64,95.7,95.57,95.68,24538.0
2023-05-08 13:10:00,95.69,95.82,95.67,95.81,23940.0,95.69,95.82,95.67,95.81,23940.0
2023-05-08 13:15:00,95.84,95.92,95.74,95.92,43752.0,95.84,95.92,95.74,95.92,43752.0
2023-05-08 13:20:00,95.92,95.95,95.89,95.91,36546.0,95.92,95.95,95.89,95.91,36546.0
2023-05-08 13:25:00,95.91,95.99,95.72,95.74,27636.0,95.91,95.99,95.72,95.74,27636.0
2023-05-08 13:30:00,95.76,95.97,95.74,95.97,24562.0,95.76,95.97,95.74,95.97,24562.0
2023-05-08 13:35:00,95.98,95.99,95.87,95.89,41612.0,95.98,95.99,95.87,95.89,41612.0
2023-05-08 13:40:00,95.88,95.88,95.77,95.83,26550.0,95.88,95.88,95.77,95.83,26550.0
2023-05-08 13:45:00,95.83,95.97,95.78,95.91,24012.0,95.83,95.97,95.78,95.91,24012.0
2023-05-08 13:50:00,95.89,96.08,95.86,96.07,53350.0,95.89,96.08,95.86,96.07,53350.0
2023-05-08 13:55:00,96.07,96.1,95.87,95.92,36522.0,96.07,96.1,95.87,95.92,36522.0
2023-05-08 14:00:00,95.89,95.94,95.44,95.46,36270.0,95.89,95.94,95.44,95.46,36270.0
2023-05-08 14:05:00,95.49,95.49,95.19,95.33,90148.0,95.49,95.49,95.19,95.33,90148.0
2023-05-08 14:10:00,95.31,95.49,95.28,95.49,17112.0,95.31,95.49,95.28,95.49,17112.0
2023-05-08 14:15:00,95.47,95.6,95.45,95.5,41138.0,95.47,95.6,95.45,95.5,41138.0
2023-05-08 14:20:00,95.51,95.58,95.47,95.53,17754.0,95.51,95.58,95.47,95.53,17754.0
2023-05-08 14:25:00,95.52,95.58,95.49,95.56,29400.0,95.52,95.58,95.49,95.56,29400.0
2023-05-08 14:30:00,95.55,95.6,95.49,95.58,19960.0,95.55,95.6,95.49,95.58,19960.0
2023-05-08 14:35:00,95.58,95.79,95.58,95.78,26412.0,95.58,95.79,95.58,95.78,26412.0
2023-05-08 14:40:00,95.76,95.9,95.74,95.9,29364.0,95.76,95.9,95.74,95.9,29364.0
2023-05-08 14:45:00,95.91,95.92,95.82,95.85,21932.0,95.91,95.92,95.82,95.85,21932.0
2023-05-08 14:50:00,95.86,95.9,95.72,95.78,30882.0,95.86,95.9,95.72,95.78,30882.0
2023-05-08 14:55:00,95.76,95.85,95.74,95.75,34498.0,95.76,95.85,95.74,95.75,34498.0
2023-05-08 15:00:00,95.77,95.77,95.64,95.67,24222.0,95.77,95.77,95.64,95.67,24222.0
2023-05-08 15:05:00,95.66,95.67,95.6,95.65,12716.0,95.66,95.67,95.6,95.65,12716.0
2023-05-08 15:10:00,95.66,95.66,95.46,95.48,30894.0,95.66,95.66,95.46,95.48,30894.0
2023-05-08 15:15:00,95.48,95.52,95.33,95.35,34186.0,95.48,95.52,95.33,95.35,34186.0
2023-05-08 15:20:00,95.37,95.49,95.36,95.48,31692.0,95.37,95.49,95.36,95.48,31692.0
2023-05-08 15:25:00,95.47,95.63,95.45,95.61,76014.0,95.47,95.63,95.45,95.61,76014.0
2023-05-08 15:30:00,95.63,95.74,95.58,95.71,71720.0,95.63,95.74,95.58,95.71,71720.0
2023-05-08 15:35:00,95.71,95.78,95.68,95.7,63580.0,95.71,95.78,95.68,95.7,63580.0
2023-05-08 15:40:00,95.7,95.77,95.61,95.71,83604.0,95.7,95.77,95.61,95.71,83604.0
2023-05-08 15:45:00,95.71,95.8,95.61,95.75,109202.0,95.71,95.8,95.61,95.75,109202.0
2023-05-08 15:50:00,95.77,95.78,95.57,95.61,91360.0,95.77,95.78,95.57,95.61,91360.0
2023-05-08 15:55:00,95.63,95.8,95.63,95.76,283084.0,95.63,95.8,95.63,95.76,283084.0
2023-05-09 09:30:00,96.38,97.59,96.2,97.36,188786.0,96.38,97.59,96.2,97.36,188786.0
2023-05-09 09:35:00,97.36,97.4,96.61,96.83,86318.0,97.36,97.4,96.61,96.83,86318.0
2023-05-09 09:40:00,96.82,97.16,96.63,97.06,100448.0,96.82,97.16,96.63,97.06,100448.0
2023-05-09 09:45:00,97.02,97.05,96.7,96.81,94172.0,97.02,97.05,96.7,96.81,94172.0
2023-05-09 09:50:00,96.78,97.03,96.76,96.88,80110.0,96.78,97.03,96.76,96.88,80110.0
2023-05-09 09:55:00,96.98,97.74,96.98,97.63,57670.0,96.98,97.74,96.98,97.63,57670.0
2023-05-09 10:00:00,97.61,97.67,97.45,97.61,90298.0,97.61,97.67,97.45,97.61,90298.0
2023-05-09 10:05:00,97.68,97.88,97.49,97.57,75622.0,97.68,97.88,97.49,97.57,75622.0
2023-05-09 10:10:00,97.59,97.6,97.16,97.27,46958.0,97.59,97.6,97.16,97.27,46958.0
2023-05-09 10:15:00,97.32,97.36,97.14,97.32,84604.0,97.32,97.36,97.14,97.32,84604.0
2023-05-09 10:20:00,97.33,97.67,97.33,97.63,42902.0,97.33,97.67,97.33,97.63,42902.0
2023-05-09 10:25:00,97.63,97.69,97.49,97.6,34826.0,97.63,97.69,97.49,97.6,34826.0
2023-05-09 10:30:00,97.62,97.82,97.5,97.65,86372.0,97.62,97.82,97.5,97.65,86372.0
2023-05-09 10:35:00,97.68,97.82,97.63,97.71,84350.0,97.68,97.82,97.63,97.71,84350.0
2023-05-09 10:40:00,97.8,97.89,97.67,97.81,38864.0,97.8,97.89,97.67,97.81,38864.0
2023-05-09 10:45:00,97.83,97.84,97.6,97.68,32546.0,97.83,97.84,97.6,97.68,32546.0
2023-05-09 10:50:00,97.68,97.68,97.41,97.5,53856.0,97.68,97.68,97.41,97.5,53856.0
2023-05-09 10:55:00,97.5,97.83,97.49,97.79,26120.0,97.5,97.83,97.49,97.79,26120.0
2023-05-09 11:00:00,97.78,97.91,97.6,97.89,40534.0,97.78,97.91,97.6,97.89,40534.0
2023-05-09 11:05:00,97.91,97.96,97.83,97.92,36328.0,97.91,97.96,97.83,97.92,36328.0
2023-05-09 11:10:00,97.92,98.1,97.86,98.06,61330.0,97.92,98.1,97.86,98.06,61330.0
2023-05-09 11:15:00,98.08,98.32,98.08,98.3,57324.0,98.08,98.32,98.08,98.3,57324.0
2023-05-09 11:20:00,98.29,98.42,98.25,98.34,35870.0,98.29,98.42,98.25,98.34,35870.0
2023-05-09 11:25:00,98.33,98.36,98.12,98.15,44628.0,98.33,98.36,98.12,98.15,44628.0
2023-05-09 11:30:00,98.12,98.38,98.01,98.36,56740.0,98.12,98.38,98.01,98.36,56740.0
2023-05-09 11:35:00,98.38,98.53,98.38,98.47,39948.0,98.38,98.53,98.38,98.47,39948.0
2023-05-09 11:40:00,98.49,98.5,98.39,98.45,29402.0,98.49,98.5,98.39,98.45,29402.0
2023-05-09 11:45:00,98.45,98.49,98.34,98.42,35728.0,98.45,98.49,98.34,98.42,35728.0
2023-05-09 11:50:00,98.39,98.39,98.14,98.17,22830.0,98.39,98.39,98.14,98.17,22830.0
2023-05-09 11:55:00,98.2,98.2,97.89,97.95,34878.0,98.2,98.2,97.89,97.95,34878.0
2023-05-09 12:00:00,97.94,98.04,97.79,97.82,60588.0,97.94,98.04,97.79,97.82,60588.0
2023-05-09 12:05:00,97.8,98.1,97.79,98.08,26598.0,97.8,98.1,97.79,98.08,26598.0
2023-05-09 12:10:00,98.1,98.1,97.88,98.02,41652.0,98.1,98.1,97.88,98.02,41652.0
2023-05-09 12:15:00,98.01,98.21,98.0,98.13,51978.0,98.01,98.21,98.0,98.13,51978.0
2023-05-09 12:20:00,98.17,98.21,98.05,98.05,22548.0,98.17,98.21,98.05,98.05,22548.0
2023-05-09 12:25:00,98.04,98.12,98.0,98.11,19664.0,98.04,98.12,98.0,98.11,19664.0
2023-05-09 12:30:00,98.09,98.2,98.08,98.2,26356.0,98.09,98.2,98.08,98.2,26356.0
2023-05-09 12:35:00,98.22,98.27,98.03,98.06,39174.0,98.22,98.27,98.03,98.06,39174.0
2023-05-09 12:40:00,98.06,98.06,97.88,97.99,29910.0,98.06,98.06,97.88,97.99,29910.0
2023-05-09 12:45:00,98.1,98.15,97.92,97.92,17378.0,98.1,98.15,97.92,97.92,17378.0
2023-05-09 12:50:00,97.94,97.99,97.88,97.99,28718.0,97.94,97.99,97.88,97.99,28718.0
2023-05-09 12:55:00,98.01,98.19,97.99,98.19,21092.0,98.01,98.19,97.99,98.19,21092.0
2023-05-09 13:00:00,98.2,98.26,98.05,98.08,20692.0,98.2,98.26,98.05,98.08,20692.0
2023-05-09 13:05:00,98.13,98.19,98.04,98.07,24836.0,98.13,98.19,98.04,98.07,24836.0
2023-05-09 13:10:00,98.08,98.08,97.97,98.05,16360.0,98.08,98.08,97.97,98.05,16360.0
2023-05-09 13:15:00,98.03,98.17,98.03,98.14,14494.0,98.03,98.17,98.03,98.14,14494.0
2023-05-09 13:20:00,98.17,98.22,98.08,98.11,17306.0,98.17,98.22,98.08,98.11,17306.0
2023-05-09 13:25:00,98.11,98.14,98.01,98.06,11298.0,98.11,98.14,98.01,98.06,11298.0
2023-05-09 13:30:00,98.06,98.13,98.02,98.13,10754.0,98.06,98.13,98.02,98.13,10754.0
2023-05-09 13:35:00,98.14,98.17,98.01,98.02,21812.0,98.14,98.17,98.01,98.02,21812.0
2023-05-09 13:40:00,97.97,97.98,97.91,97.92,11818.0,97.97,97.98,97.91,97.92,11818.0
2023-05-09 13:45:00,97.92,97.95,97.81,97.89,19704.0,97.92,97.95,97.81,97.89,19704.0
2023-05-09 13:50:00,97.86,97.98,97.85,97.91,14284.0,97.86,97.98,97.85,97.91,14284.0
2023-05-09 13:55:00,97.92,98.13,97.91,98.05,15648.0,97.92,98.13,97.91,98.05,15648.0
2023-05-09 14:00:00,98.05,98.16,98.05,98.14,19550.0,98.05,98.16,98.05,98.14,19550.0
2023-05-09 14:05:00,98.14,98.2,97.98,98.0,17892.0,98.14,98.2,97.98,98.0,17892.0
2023-05-09 14:10:00,98.0,98.03,97.84,97.86,12772.0,98.0,98.03,97.84,97.86,12772.0
2023-05-09 14:15:00,97.86,97.94,97.84,97.91,11548.0,97.86,97.94,97.84,97.91,11548.0
2023-05-09 14:20:00,97.91,98.01,97.91,97.97,15982.0,97.91,98.01,97.91,97.97,15982.0
2023-05-09 14:25:00,97.97,98.02,97.96,97.96,16676.0,97.97,98.02,97.96,97.96,16676.0
2023-05-09 14:30:00,97.95,97.98,97.84,97.85,15620.0,97.95,97.98,97.84,97.85,15620.0
2023-05-09 14:35:00,97.85,97.99,97.85,97.92,30468.0,97.85,97.99,97.85,97.92,30468.0
2023-05-09 14:40:00,97.89,97.99,97.89,97.89,12276.0,97.89,97.99,97.89,97.89,12276.0
2023-05-09 14:45:00,97.91,97.98,97.87,97.88,20564.0,97.91,97.98,97.87,97.88,20564.0
2023-05-09 14:50:00,97.89,98.11,97.85,97.94,38852.0,97.89,98.11,97.85,97.94,38852.0
2023-05-09 14:55:00,97.92,98.1,97.92,98.02,42458.0,97.92,98.1,97.92,98.02,42458.0
2023-05-09 15:00:00,98.01,98.02,97.95,97.95,16354.0,98.01,98.02,97.95,97.95,16354.0
2023-05-09 15:05:00,97.96,97.97,97.74,97.74,30414.0,97.96,97.97,97.74,97.74,30414.0
2023-05-09 15:10:00,97.77,97.77,97.44,97.63,67302.0,97.77,97.77,97.44,97.63,67302.0
2023-05-09 15:15:00,97.63,97.66,97.53,97.64,15948.0,97.63,97.66,97.53,97.64,15948.0
2023-05-09 15:20:00,97.66,97.73,97.57,97.73,20202.0,97.66,97.73,97.57,97.73,20202.0
2023-05-09 15:25:00,97.73,97.83,97.73,97.79,27394.0,97.73,97.83,97.73,97.79,27394.0
2023-05-09 15:30:00,97.78,97.86,97.75,97.84,27374.0,97.78,97.86,97.75,97.84,27374.0
2023-05-09 15:35:00,97.86,97.87,97.68,97.78,39980.0,97.86,97.87,97.68,97.78,39980.0
2023-05-09 15:40:00,97.79,97.82,97.64,97.8,955554.0,97.79,97.82,97.64,97.8,955554.0
2023-05-09 15:45:00,97.78,97.89,97.75,97.89,69170.0,97.78,97.89,97.75,97.89,69170.0
2023-05-09 15:50:00,97.89,97.94,97.77,97.86,164776.0,97.89,97.94,97.77,97.86,164776.0
2023-05-09 15:55:00,97.86,97.94,97.77,97.92,274266.0,97.86,97.94,97.77,97.92,274266.0
2023-05-10 09:30:00,98.57,99.0,98.5,98.94,130322.0,98.57,99.0,98.5,98.94,130322.0
2023-05-10 09:35:00,98.92,99.19,98.83,98.85,53192.0,98.92,99.19,98.83,98.85,53192.0
2023-05-10 09:40:00,98.81,99.0,98.58,98.95,48436.0,98.81,99.0,98.58,98.95,48436.0
2023-05-10 09:45:00,99.0,99.0,98.69,98.79,22722.0,99.0,99.0,98.69,98.79,22722.0
2023-05-10 09:50:00,98.74,98.88,98.65,98.88,28710.0,98.74,98.88,98.65,98.88,28710.0
2023-05-10 09:55:00,98.92,99.22,98.84,99.16,39792.0,98.92,99.22,98.84,99.16,39792.0
2023-05-10 10:00:00,99.2,99.67,99.19,99.64,75546.0,99.2,99.67,99.19,99.64,75546.0
2023-05-10 10:05:00,99.64,99.99,99.6,99.94,74744.0,99.64,99.99,99.6,99.94,74744.0
2023-05-10 10:10:00,99.96,100.5,99.9,100.39,162728.0,99.96,100.5,99.9,100.39,162728.0
2023-05-10 10:15:00,100.42,100.44,99.78,99.91,99284.0,100.42,100.44,99.78,99.91,99284.0
2023-05-10 10:20:00,99.89,100.11,99.89,99.98,66188.0,99.89,100.11,99.89,99.98,66188.0
2023-05-10 10:25:00,99.97,100.42,99.88,100.42,62412.0,99.97,100.42,99.88,100.42,62412.0
2023-05-10 10:30:00,100.48,100.57,100.4,100.54,62748.0,100.48,100.57,100.4,100.54,62748.0
2023-05-10 10:35:00,100.54,100.72,100.37,100.37,109236.0,100.54,100.72,100.37,100.37,109236.0
2023-05-10 10:40:00,100.42,100.58,100.0,100.06,52052.0,100.42,100.58,100.0,100.06,52052.0
2023-05-10 10:45:00,100.01,100.11,99.67,100.06,108734.0,100.01,100.11,99.67,100.06,108734.0
2023-05-10 10:50:00,100.03,100.06,99.79,99.92,63412.0,100.03,100.06,99.79,99.92,63412.0
2023-05-10 10:55:00,99.86,99.93,99.71,99.82,29984.0,99.86,99.93,99.71,99.82,29984.0
2023-05-10 11:00:00,99.88,100.08,99.88,100.08,26066.0,99.88,100.08,99.88,100.08,26066.0
2023-05-10 11:05:00,100.1,100.19,100.08,100.11,24644.0,100.1,100.19,100.08,100.11,24644.0
2023-05-10 11:10:00,100.12,100.17,99.99,99.99,14442.0,100.12,100.17,99.99,99.99,14442.0
2023-05-10 11:15:00,100.02,100.21,100.02,100.16,16238.0,100.02,100.21,100.02,100.16,16238.0
2023-05-10 11:20:00,100.16,100.25,100.11,100.22,29322.0,100.16,100.25,100.11,100.22,29322.0
2023-05-10 11:25:00,100.2,100.25,100.16,100.23,23642.0,100.2,100.25,100.16,100.23,23642.0
2023-05-10 11:30:00,100.24,100.49,100.23,100.47,53094.0,100.24,100.49,100.23,100.47,53094.0
2023-05-10 11:35:00,100.49,100.75,100.46,100.61,59112.0,100.49,100.75,100.46,100.61,59112.0
2023-05-10 11:40:00,100.59,100.76,100.57,100.58,50728.0,100.59,100.76,100.57,100.58,50728.0
2023-05-10 11:45:00,100.6,100.62,100.39,100.43,29520.0,100.6,100.62,100.39,100.43,29520.0
2023-05-10 11:50:00,100.42,100.49,100.28,100.39,32602.0,100.42,100.49,100.28,100.39,32602.0
2023-05-10 11:55:00,100.39,100.39,100.18,100.26,9454.0,100.39,100.39,100.18,100.26,9454.0
2023-05-10 12:00:00,100.31,100.34,99.96,100.08,40398.0,100.31,100.34,99.96,100.08,40398.0
2023-05-10 12:05:00,100.11,100.13,99.95,99.95,21572.0,100.11,100.13,99.95,99.95,21572.0
2023-05-10 12:10:00,99.95,100.04,99.85,99.96,23858.0,99.95,100.04,99.85,99.96,23858.0
2023-05-10 12:15:00,99.96,100.11,99.9,100.08,21358.0,99.96,100.11,99.9,100.08,21358.0
2023-05-10 12:20:00,100.07,100.07,99.91,99.96,29810.0,100.07,100.07,99.91,99.96,29810.0
2023-05-10 12:25:00,99.96,100.0,99.88,99.97,15090.0,99.96,100.0,99.88,99.97,15090.0
2023-05-10 12:30:00,99.98,100.0,99.9,99.91,33214.0,99.98,100.0,99.9,99.91,33214.0
2023-05-10 12:35:00,99.9,100.06,99.88,100.02,28002.0,99.9,100.06,99.88,100.02,28002.0
2023-05-10 12:40:00,100.01,100.01,99.89,99.9,18470.0,100.01,100.01,99.89,99.9,18470.0
2023-05-10 12:45:00,99.91,99.97,99.79,99.85,14752.0,99.91,99.97,99.79,99.85,14752.0
2023-05-10 12:50:00,99.83,99.94,99.61,99.64,16478.0,99.83,99.94,99.61,99.64,16478.0
2023-05-10 12:55:00,99.63,99.64,99.39,99.51,22744.0,99.63,99.64,99.39,99.51,22744.0
2023-05-10 13:00:00,99.44,99.53,99.31,99.39,25436.0,99.44,99.53,99.31,99.39,25436.0
2023-05-10 13:05:00,99.36,99.46,99.26,99.3,25952.0,99.36,99.46,99.26,99.3,25952.0
2023-05-10 13:10:00,99.3,99.46,99.3,99.46,11602.0,99.3,99.46,99.3,99.46,11602.0
2023-05-10 13:15:00,99.47,99.47,99.19,99.27,22650.0,99.47,99.47,99.19,99.27,22650.0
2023-05-10 13:20:00,99.25,99.26,98.94,98.94,19622.0,99.25,99.26,98.94,98.94,19622.0
2023-05-10 13:25:00,98.94,99.06,98.94,99.05,16570.0,98.94,99.06,98.94,99.05,16570.0
2023-05-10 13:30:00,99.03,99.03,98.83,98.87,20126.0,99.03,99.03,98.83,98.87,20126.0
2023-05-10 13:35:00,98.91,98.95,98.72,98.74,21866.0,98.91,98.95,98.72,98.74,21866.0
2023-05-10 13:40:00,98.75,98.94,98.75,98.94,11928.0,98.75,98.94,98.75,98.94,11928.0
2023-05-10 13:45:00,98.96,99.08,98.86,99.08,58670.0,98.96,99.08,98.86,99.08,58670.0
2023-05-10 13:50:00,99.04,99.1,98.96,99.08,13968.0,99.04,99.1,98.96,99.08,13968.0
2023-05-10 13:55:00,99.11,99.27,99.11,99.26,16888.0,99.11,99.27,99.11,99.26,16888.0
2023-05-10 14:00:00,99.31,99.42,99.29,99.33,14520.0,99.31,99.42,99.29,99.33,14520.0
2023-05-10 14:05:00,99.36,99.47,99.36,99.41,28374.0,99.36,99.47,99.36,99.41,28374.0
2023-05-10 14:10:00,99.42,99.56,99.39,99.44,11130.0,99.42,99.56,99.39,99.44,11130.0
2023-05-10 14:15:00,99.45,99.56,99.45,99.52,8106.0,99.45,99.56,99.45,99.52,8106.0
2023-05-10 14:20:00,99.52,99.52,99.4,99.44,17948.0,99.52,99.52,99.4,99.44,17948.0
2023-05-10 14:25:00,99.45,99.56,99.45,99.45,18088.0,99.45,99.56,99.45,99.45,18088.0
2023-05-10 14:30:00,99.47,99.56,99.47,99.56,7828.0,99.47,99.56,99.47,99.56,7828.0
2023-05-10 14:35:00,99.56,99.63,99.55,99.61,15524.0,99.56,99.63,99.55,99.61,15524.0
2023-05-10 14:40:00,99.64,99.75,99.6,99.65,19802.0,99.64,99.75,99.6,99.65,19802.0
2023-05-10 14:45:00,99.68,99.73,99.54,99.59,30994.0,99.68,99.73,99.54,99.59,30994.0
2023-05-10 14:50:00,99.61,99.66,99.52,99.53,30304.0,99.61,99.66,99.52,99.53,30304.0
2023-05-10 14:55:00,99.53,99.66,99.51,99.66,29492.0,99.53,99.66,99.51,99.66,29492.0
2023-05-10 15:00:00,99.67,99.78,99.66,99.78,16358.0,99.67,99.78,99.66,99.78,16358.0
2023-05-10 15:05:00,99.77,99.81,99.69,99.75,16780.0,99.77,99.81,99.69,99.75,16780.0
2023-05-10 15:10:00,99.74,99.8,99.67,99.7,20694.0,99.74,99.8,99.67,99.7,20694.0
2023-05-10 15:15:00,99.67,99.76,99.65,99.75,21002.0,99.67,99.76,99.65,99.75,21002.0
2023-05-10 15:20:00,99.78,99.91,99.77,99.91,25074.0,99.78,99.91,99.77,99.91,25074.0
2023-05-10 15:25:00,99.92,99.98,99.86,99.87,80442.0,99.92,99.98,99.86,99.87,80442.0
2023-05-10 15:30:00,99.85,99.96,99.83,99.9,30644.0,99.85,99.96,99.83,99.9,30644.0
2023-05-10 15:35:00,99.89,99.94,99.71,99.77,50550.0,99.89,99.94,99.71,99.77,50550.0
2023-05-10 15:40:00,99.77,99.82,99.67,99.73,55612.0,99.77,99.82,99.67,99.73,55612.0
2023-05-10 15:45:00,99.74,99.77,99.67,99.69,68456.0,99.74,99.77,99.67,99.69,68456.0
2023-05-10 15:50:00,99.67,99.7,99.54,99.7,112648.0,99.67,99.7,99.54,99.7,112648.0
2023-05-10 15:55:00,99.7,99.79,99.63,99.7,134968.0,99.7,99.79,99.63,99.7,134968.0
2023-05-11 09:30:00,100.28,100.42,99.7,99.76,108920.0,100.28,100.42,99.7,99.76,108920.0
2023-05-11 09:35:00,99.76,99.85,99.44,99.66,50066.0,99.76,99.85,99.44,99.66,50066.0
2023-05-11 09:40:00,99.66,99.68,99.3,99.3,22406.0,99.66,99.68,99.3,99.3,22406.0
2023-05-11 09:45:00,99.42,99.45,99.22,99.39,21262.0,99.42,99.45,99.22,99.39,21262.0
2023-05-11 09:50:00,99.33,99.64,99.27,99.55,38150.0,99.33,99.64,99.27,99.55,38150.0
2023-05-11 09:55:00,99.55,99.71,99.49,99.71,11008.0,99.55,99.71,99.49,99.71,11008.0
2023-05-11 10:00:00,99.7,99.8,99.64,99.64,21990.0,99.7,99.8,99.64,99.64,21990.0
2023-05-11 10:05:00,99.71,99.75,99.41,99.47,11826.0,99.71,99.75,99.41,99.47,11826.0
2023-05-11 10:10:00,99.47,99.6,99.47,99.51,8726.0,99.47,99.6,99.47,99.51,8726.0
2023-05-11 10:15:00,99.56,99.58,99.13,99.19,24972.0,99.56,99.58,99.13,99.19,24972.0
2023-05-11 10:20:00,99.16,99.31,99.12,99.31,20958.0,99.16,99.31,99.12,99.31,20958.0
2023-05-11 10:25:00,99.38,99.44,99.25,99.26,14008.0,99.38,99.44,99.25,99.26,14008.0
2023-05-11 10:30:00,99.27,99.39,98.86,98.91,33062.0,99.27,99.39,98.86,98.91,33062.0
2023-05-11 10:35:00,98.93,99.02,98.88,98.89,17980.0,98.93,99.02,98.88,98.89,17980.0
2023-05-11 10:40:00,98.81,98.82,98.63,98.73,39756.0,98.81,98.82,98.63,98.73,39756.0
2023-05-11 10:45:00,98.72,98.96,98.72,98.87,23778.0,98.72,98.96,98.72,98.87,23778.0
2023-05-11 10:50:00,98.89,99.08,98.85,99.08,26734.0,98.89,99.08,98.85,99.08,26734.0
2023-05-11 10:55:00,99.03,99.07,98.88,98.97,28388.0,99.03,99.07,98.88,98.97,28388.0
2023-05-11 11:00:00,99.0,99.04,98.92,98.95,12250.0,99.0,99.04,98.92,98.95,12250.0
2023-05-11 11:05:00,98.94,98.97,98.83,98.96,14682.0,98.94,98.97,98.83,98.96,14682.0
2023-05-11 11:10:00,98.89,98.91,98.75,98.86,11768.0,98.89,98.91,98.75,98.86,11768.0
2023-05-11 11:15:00,98.83,98.85,98.78,98.79,5360.0,98.83,98.85,98.78,98.79,5360.0
2023-05-11 11:20:00,98.79,98.86,98.75,98.81,38842.0,98.79,98.86,98.75,98.81,38842.0
2023-05-11 11:25:00,98.78,98.83,98.74,98.78,26166.0,98.78,98.83,98.74,98.78,26166.0
2023-05-11 11:30:00,98.8,98.92,98.77,98.81,21672.0,98.8,98.92,98.77,98.81,21672.0
2023-05-11 11:35:00,98.78,98.81,98.61,98.65,14956.0,98.78,98.81,98.61,98.65,14956.0
2023-05-11 11:40:00,98.66,98.79,98.66,98.69,13564.0,98.66,98.79,98.66,98.69,13564.0
2023-05-11 11:45:00,98.72,98.77,98.61,98.64,12804.0,98.72,98.77,98.61,98.64,12804.0
2023-05-11 11:50:00,98.64,98.75,98.52,98.75,24494.0,98.64,98.75,98.52,98.75,24494.0
2023-05-11 11:55:00,98.8,98.83,98.75,98.77,10638.0,98.8,98.83,98.75,98.77,10638.0
2023-05-11 12:00:00,98.78,98.8,98.71,98.72,14932.0,98.78,98.8,98.71,98.72,14932.0
2023-05-11 12:05:00,98.74,98.79,98.71,98.74,5804.0,98.74,98.79,98.71,98.74,5804.0
2023-05-11 12:10:00,98.74,98.74,98.63,98.68,20106.0,98.74,98.74,98.63,98.68,20106.0
2023-05-11 12:15:00,98.66,98.75,98.6,98.75,24050.0,98.66,98.75,98.6,98.75,24050.0
2023-05-11 12:20:00,98.75,98.77,98.66,98.72,33122.0,98.75,98.77,98.66,98.72,33122.0
2023-05-11 12:25:00,98.73,98.73,98.42,98.46,32590.0,98.73,98.73,98.42,98.46,32590.0
2023-05-11 12:30:00,98.44,98.63,98.42,98.57,13916.0,98.44,98.63,98.42,98.57,13916.0
2023-05-11 12:35:00,98.57,98.63,98.52,98.56,22434.0,98.57,98.63,98.52,98.56,22434.0
2023-05-11 12:40:00,98.57,98.64,98.42,98.42,24112.0,98.57,98.64,98.42,98.42,24112.0
2023-05-11 12:45:00,98.44,98.52,98.4,98.52,9896.0,98.44,98.52,98.4,98.52,9896.0
2023-05-11 12:50:00,98.52,98.52,98.4,98.4,14884.0,98.52,98.52,98.4,98.4,14884.0
2023-05-11 12:55:00,98.44,98.49,98.39,98.45,18544.0,98.44,98.49,98.39,98.45,18544.0
2023-05-11 13:00:00,98.47,98.58,98.45,98.49,16534.0,98.47,98.58,98.45,98.49,16534.0
2023-05-11 13:05:00,98.48,98.72,98.48,98.69,26078.0,98.48,98.72,98.48,98.69,26078.0
2023-05-11 13:10:00,98.7,98.74,98.51,98.55,12996.0,98.7,98.74,98.51,98.55,12996.0
2023-05-11 13:15:00,98.53,98.61,98.5,98.55,10952.0,98.53,98.61,98.5,98.55,10952.0
2023-05-11 13:20:00,98.57,98.57,98.41,98.44,12280.0,98.57,98.57,98.41,98.44,12280.0
2023-05-11 13:25:00,98.47,98.57,98.43,98.5,15612.0,98.47,98.57,98.43,98.5,15612.0
2023-05-11 13:30:00,98.52,98.64,98.49,98.64,11120.0,98.52,98.64,98.49,98.64,11120.0
2023-05-11 13:35:00,98.65,98.7,98.6,98.63,28512.0,98.65,98.7,98.6,98.63,28512.0
2023-05-11 13:40:00,98.61,98.62,98.47,98.49,27654.0,98.61,98.62,98.47,98.49,27654.0
2023-05-11 13:45:00,98.49,98.49,98.29,98.35,40952.0,98.49,98.49,98.29,98.35,40952.0
2023-05-11 13:50:00,98.34,98.58,98.29,98.53,34008.0,98.34,98.58,98.29,98.53,34008.0
2023-05-11 13:55:00,98.53,98.58,98.45,98.57,31506.0,98.53,98.58,98.45,98.57,31506.0
2023-05-11 14:00:00,98.59,98.64,98.57,98.58,28760.0,98.59,98.64,98.57,98.58,28760.0
2023-05-11 14:05:00,98.58,98.67,98.54,98.64,28274.0,98.58,98.67,98.54,98.64,28274.0
2023-05-11 14:10:00,98.68,98.89,98.67,98.89,22894.0,98.68,98.89,98.67,98.89,22894.0
2023-05-11 14:15:00,98.86,98.96,98.79,98.82,15930.0,98.86,98.96,98.79,98.82,15930.0
2023-05-11 14:20:00,98.85,98.91,98.77,98.9,13650.0,98.85,98.91,98.77,98.9,13650.0
2023-05-11 14:25:00,98.89,98.89,98.81,98.82,11982.0,98.89,98.89,98.81,98.82,11982.0
2023-05-11 14:30:00,98.79,98.79,98.73,98.78,8192.0,98.79,98.79,98.73,98.78,8192.0
2023-05-11 14:35:00,98.78,98.82,98.74,98.74,7748.0,98.78,98.82,98.74,98.74,7748.0
2023-05-11 14:40:00,98.75,98.89,98.74,98.84,22156.0,98.75,98.89,98.74,98.84,22156.0
2023-05-11 14:45:00,98.84,98.84,98.7,98.76,14082.0,98.84,98.84,98.7,98.76,14082.0
2023-05-11 14:50:00,98.73,98.74,98.67,98.67,7412.0,98.73,98.74,98.67,98.67,7412.0
2023-05-11 14:55:00,98.7,98.78,98.66,98.76,15180.0,98.7,98.78,98.66,98.76,15180.0
2023-05-11 15:00:00,98.8,98.8,98.64,98.7,12824.0,98.8,98.8,98.64,98.7,12824.0
2023-05-11 15:05:00,98.7,98.82,98.65,98.81,23538.0,98.7,98.82,98.65,98.81,23538.0
2023-05-11 15:10:00,98.81,98.86,98.79,98.79,32092.0,98.81,98.86,98.79,98.79,32092.0
2023-05-11 15:15:00,98.78,98.78,98.66,98.68,16504.0,98.78,98.78,98.66,98.68,16504.0
2023-05-11 15:20:00,98.67,98.67,98.62,98.66,29872.0,98.67,98.67,98.62,98.66,29872.0
2023-05-11 15:25:00,98.66,98.79,98.64,98.72,43372.0,98.66,98.79,98.64,98.72,43372.0
2023-05-11 15:30:00,98.72,98.76,98.58,98.63,42064.0,98.72,98.76,98.58,98.63,42064.0
2023-05-11 15:35:00,98.63,98.64,98.52,98.52,48646.0,98.63,98.64,98.52,98.52,48646.0
2023-05-11 15:40:00,98.53,98.75,98.46,98.75,57000.0,98.53,98.75,98.46,98.75,57000.0
2023-05-11 15:45:00,98.74,98.8,98.6,98.61,62648.0,98.74,98.8,98.6,98.61,62648.0
2023-05-11 15:50:00,98.61,98.69,98.48,98.66,85044.0,98.61,98.69,98.48,98.66,85044.0
2023-05-11 15:55:00,98.66,98.66,98.55,98.64,171164.0,98.66,98.66,98.55,98.64,171164.0
2023-05-12 09:30:00,99.33,99.33,98.77,98.97,124414.0,99.33,99.33,98.77,98.97,124414.0
2023-05-12 09:35:00,98.93,99.43,98.88,99.33,57044.0,98.93,99.43,98.88,99.33,57044.0
2023-05-12 09:40:00,99.39,99.64,99.24,99.6,83108.0,99.39,99.64,99.24,99.6,83108.0
2023-05-12 09:45:00,99.57,99.58,99.11,99.18,38208.0,99.57,99.58,99.11,99.18,38208.0
2023-05-12 09:50:00,99.19,99.21,98.99,99.07,30522.0,99.19,99.21,98.99,99.07,30522.0
2023-05-12 09:55:00,99.1,99.17,99.01,99.04,19734.0,99.1,99.17,99.01,99.04,19734.0
2023-05-12 10:00:00,99.01,99.24,98.67,98.67,55100.0,99.01,99.24,98.67,98.67,55100.0
2023-05-12 10:05:00,98.64,98.94,98.51,98.93,82816.0,98.64,98.94,98.51,98.93,82816.0
2023-05-12 10:10:00,98.94,98.94,98.64,98.83,28892.0,98.94,98.94,98.64,98.83,28892.0
2023-05-12 10:15:00,98.83,98.85,98.6,98.63,25522.0,98.83,98.85,98.6,98.63,25522.0
2023-05-12 10:20:00,98.63,98.8,98.45,98.77,49022.0,98.63,98.8,98.45,98.77,49022.0
2023-05-12 10:25:00,98.73,98.77,98.62,98.66,32268.0,98.73,98.77,98.62,98.66,32268.0
2023-05-12 10:30:00,98.65,98.67,98.49,98.51,18884.0,98.65,98.67,98.49,98.51,18884.0
2023-05-12 10:35:00,98.45,98.78,98.42,98.75,16418.0,98.45,98.78,98.42,98.75,16418.0
2023-05-12 10:40:00,98.76,98.93,98.62,98.67,47782.0,98.76,98.93,98.62,98.67,47782.0
2023-05-12 10:45:00,98.67,98.95,98.62,98.94,62730.0,98.67,98.95,98.62,98.94,62730.0
2023-05-12 10:50:00,98.96,99.01,98.87,98.93,37822.0,98.96,99.01,98.87,98.93,37822.0
2023-05-12 10:55:00,98.97,99.18,98.97,99.07,26672.0,98.97,99.18,98.97,99.07,26672.0
2023-05-12 11:00:00,99.14,99.21,99.02,99.13,14942.0,99.14,99.21,99.02,99.13,14942.0
2023-05-12 11:05:00,99.14,99.19,99.03,99.03,14500.0,99.14,99.19,99.03,99.03,14500.0
2023-05-12 11:10:00,99.04,99.05,98.83,98.89,27520.0,99.04,99.05,98.83,98.89,27520.0
2023-05-12 11:15:00,98.89,99.05,98.87,98.88,42082.0,98.89,99.05,98.87,98.88,42082.0
2023-05-12 11:20:00,98.88,99.0,98.83,98.86,17288.0,98.88,99.0,98.83,98.86,17288.0
2023-05-12 11:25:00,98.86,99.13,98.83,99.11,38322.0,98.86,99.13,98.83,99.11,38322.0
2023-05-12 11:30:00,99.1,99.19,99.04,99.06,21460.0,99.1,99.19,99.04,99.06,21460.0
2023-05-12 11:35:00,99.04,99.1,98.98,99.1,19198.0,99.04,99.1,98.98,99.1,19198.0
2023-05-12 11:40:00,99.1,99.21,99.06,99.17,32272.0,99.1,99.21,99.06,99.17,32272.0
2023-05-12 11:45:00,99.22,99.44,99.22,99.36,67018.0,99.22,99.44,99.22,99.36,67018.0
2023-05-12 11:50:00,99.34,99.37,99.2,99.37,20666.0,99.34,99.37,99.2,99.37,20666.0
2023-05-12 11:55:00,99.36,99.42,99.29,99.33,43186.0,99.36,99.42,99.29,99.33,43186.0
2023-05-12 12:00:00,99.33,99.33,99.08,99.17,35088.0,99.33,99.33,99.08,99.17,35088.0
2023-05-12 12:05:00,99.15,99.21,99.05,99.17,9330.0,99.15,99.21,99.05,99.17,9330.0
2023-05-12 12:10:00,99.14,99.19,99.04,99.06,13368.0,99.14,99.19,99.04,99.06,13368.0
2023-05-12 12:15:00,99.04,99.1,98.92,99.02,24980.0,99.04,99.1,98.92,99.02,24980.0
2023-05-12 12:20:00,99.02,99.12,98.97,99.03,39380.0,99.02,99.12,98.97,99.03,39380.0
2023-05-12 12:25:00,99.03,99.08,98.97,99.04,21896.0,99.03,99.08,98.97,99.04,21896.0
2023-05-12 12:30:00,99.04,99.25,99.04,99.23,19800.0,99.04,99.25,99.04,99.23,19800.0
2023-05-12 12:35:00,99.23,99.36,99.21,99.35,35132.0,99.23,99.36,99.21,99.35,35132.0
2023-05-12 12:40:00,99.39,99.4,99.07,99.09,35500.0,99.39,99.4,99.07,99.09,35500.0
2023-05-12 12:45:00,99.08,99.09,98.56,98.59,43120.0,99.08,99.09,98.56,98.59,43120.0
2023-05-12 12:50:00,98.59,98.67,98.41,98.43,49266.0,98.59,98.67,98.41,98.43,49266.0
2023-05-12 12:55:00,98.46,98.75,98.46,98.74,45250.0,98.46,98.75,98.46,98.74,45250.0
2023-05-12 13:00:00,98.73,98.8,98.62,98.72,35300.0,98.73,98.8,98.62,98.72,35300.0
2023-05-12 13:05:00,98.71,98.72,98.58,98.61,15584.0,98.71,98.72,98.58,98.61,15584.0
2023-05-12 13:10:00,98.62,98.85,98.61,98.83,21928.0,98.62,98.85,98.61,98.83,21928.0
2023-05-12 13:15:00,98.83,98.88,98.82,98.83,6438.0,98.83,98.88,98.82,98.83,6438.0
2023-05-12 13:20:00,98.81,99.25,98.77,99.25,36168.0,98.81,99.25,98.77,99.25,36168.0
2023-05-12 13:25:00,99.27,99.27,99.13,99.25,55786.0,99.27,99.27,99.13,99.25,55786.0
2023-05-12 13:30:00,99.25,99.36,99.22,99.3,36372.0,99.25,99.36,99.22,99.3,36372.0
2023-05-12 13:35:00,99.26,99.28,99.07,99.07,34478.0,99.26,99.28,99.07,99.07,34478.0
2023-05-12 13:40:00,99.08,99.4,99.08,99.39,15074.0,99.08,99.4,99.08,99.39,15074.0
2023-05-12 13:45:00,99.39,99.57,99.39,99.55,63836.0,99.39,99.57,99.39,99.55,63836.0
2023-05-12 13:50:00,99.57,99.64,99.44,99.44,40066.0,99.57,99.64,99.44,99.44,40066.0
2023-05-12 13:55:00,99.47,99.47,99.28,99.38,20146.0,99.47,99.47,99.28,99.38,20146.0
2023-05-12 14:00:00,99.38,99.4,99.22,99.32,28778.0,99.38,99.4,99.22,99.32,28778.0
2023-05-12 14:05:00,99.31,99.57,99.31,99.55,34548.0,99.31,99.57,99.31,99.55,34548.0
2023-05-12 14:10:00,99.59,99.64,99.46,99.49,42228.0,99.59,99.64,99.46,99.49,42228.0
2023-05-12 14:15:00,99.5,99.56,99.33,99.36,16866.0,99.5,99.56,99.33,99.36,16866.0
2023-05-12 14:20:00,99.36,99.36,99.22,99.24,22204.0,99.36,99.36,99.22,99.24,22204.0
2023-05-12 14:25:00,99.23,99.49,99.2,99.44,25026.0,99.23,99.49,99.2,99.44,25026.0
2023-05-12 14:30:00,99.39,99.46,99.37,99.45,16140.0,99.39,99.46,99.37,99.45,16140.0
2023-05-12 14:35:00,99.45,99.47,99.35,99.36,24890.0,99.45,99.47,99.35,99.36,24890.0
2023-05-12 14:40:00,99.36,99.39,99.24,99.31,14062.0,99.36,99.39,99.24,99.31,14062.0
2023-05-12 14:45:00,99.32,99.38,99.29,99.36,20064.0,99.32,99.38,99.29,99.36,20064.0
2023-05-12 14:50:00,99.36,99.4,99.33,99.33,18694.0,99.36,99.4,99.33,99.33,18694.0
2023-05-12 14:55:00,99.35,99.35,99.25,99.25,23944.0,99.35,99.35,99.25,99.25,23944.0
2023-05-12 15:00:00,99.26,99.38,99.25,99.33,23916.0,99.26,99.38,99.25,99.33,23916.0
2023-05-12 15:05:00,99.33,99.42,99.3,99.42,17054.0,99.33,99.42,99.3,99.42,17054.0
2023-05-12 15:10:00,99.42,99.46,99.31,99.38,27844.0,99.42,99.46,99.31,99.38,27844.0
2023-05-12 15:15:00,99.37,99.6,99.36,99.58,17112.0,99.37,99.6,99.36,99.58,17112.0
2023-05-12 15:20:00,99.61,99.63,99.5,99.61,28112.0,99.61,99.63,99.5,99.61,28112.0
2023-05-12 15:25:00,99.63,99.63,99.51,99.53,27804.0,99.63,99.63,99.51,99.53,27804.0
2023-05-12 15:30:00,99.55,99.64,99.55,99.63,36318.0,99.55,99.64,99.55,99.63,36318.0
2023-05-12 15:35:00,99.64,99.64,99.53,99.61,38370.0,99.64,99.64,99.53,99.61,38370.0
2023-05-12 15:40:00,99.61,99.63,99.53,99.63,62252.0,99.61,99.63,99.53,99.63,62252.0
2023-05-12 15:45:00,99.63,99.66,99.49,99.52,111202.0,99.63,99.66,99.49,99.52,111202.0
2023-05-12 15:50:00,99.5,99.57,99.42,99.56,110378.0,99.5,99.57,99.42,99.56,110378.0
2023-05-12 15:55:00,99.56,99.69,99.56,99.69,215836.0,99.56,99.69,99.56,99.69,215836.0
2023-05-15 09:30:00,99.15,99.28,98.51,98.63,139188.0,99.15,99.28,98.51,98.63,139188.0
2023-05-15 09:35:00,98.55,98.81,98.51,98.58,34846.0,98.55,98.81,98.51,98.58,34846.0
2023-05-15 09:40:00,98.58,98.61,98.11,98.21,69162.0,98.58,98.61,98.11,98.21,69162.0
2023-05-15 09:45:00,98.33,98.41,98.15,98.2,58902.0,98.33,98.41,98.15,98.2,58902.0
2023-05-15 09:50:00,98.17,98.18,97.73,97.81,105632.0,98.17,98.18,97.73,97.81,105632.0
2023-05-15 09:55:00,97.85,97.89,97.55,97.61,48672.0,97.85,97.89,97.55,97.61,48672.0
2023-05-15 10:00:00,97.6,97.8,97.58,97.63,65246.0,97.6,97.8,97.58,97.63,65246.0
2023-05-15 10:05:00,97.58,97.66,97.08,97.14,71170.0,97.58,97.66,97.08,97.14,71170.0
2023-05-15 10:10:00,97.19,97.23,97.02,97.17,49000.0,97.19,97.23,97.02,97.17,49000.0
2023-05-15 10:15:00,97.14,97.14,96.65,96.66,92890.0,97.14,97.14,96.65,96.66,92890.0
2023-05-15 10:20:00,96.64,96.77,96.41,96.41,133702.0,96.64,96.77,96.41,96.41,133702.0
2023-05-15 10:25:00,96.44,96.46,96.13,96.22,185890.0,96.44,96.46,96.13,96.22,185890.0
2023-05-15 10:30:00,96.22,96.45,95.96,96.38,146164.0,96.22,96.45,95.96,96.38,146164.0
2023-05-15 10:35:00,96.39,96.5,96.27,96.27,92830.0,96.39,96.5,96.27,96.27,92830.0
2023-05-15 10:40:00,96.27,96.27,96.01,96.01,61234.0,96.27,96.27,96.01,96.01,61234.0
2023-05-15 10:45:00,96.0,96.25,95.95,96.19,146410.0,96.0,96.25,95.95,96.19,146410.0
2023-05-15 10:50:00,96.17,96.28,96.11,96.23,81170.0,96.17,96.28,96.11,96.23,81170.0
2023-05-15 10:55:00,96.28,96.31,95.99,96.08,59698.0,96.28,96.31,95.99,96.08,59698.0
2023-05-15 11:00:00,96.07,96.25,96.07,96.19,42018.0,96.07,96.25,96.07,96.19,42018.0
2023-05-15 11:05:00,96.17,96.18,95.94,95.94,38356.0,96.17,96.18,95.94,95.94,38356.0
2023-05-15 11:10:00,95.95,96.0,95.67,95.7,62260.0,95.95,96.0,95.67,95.7,62260.0
2023-05-15 11:15:00,95.71,95.89,95.66,95.75,70712.0,95.71,95.89,95.66,95.75,70712.0
2023-05-15 11:20:00,95.77,96.0,95.65,95.67,142084.0,95.77,96.0,95.65,95.67,142084.0
2023-05-15 11:25:00,95.67,95.88,95.67,95.73,117560.0,95.67,95.88,95.67,95.73,117560.0
2023-05-15 11:30:00,95.75,95.95,95.75,95.9,97680.0,95.75,95.95,95.75,95.9,97680.0
2023-05-15 11:35:00,95.89,95.94,95.83,95.88,67276.0,95.89,95.94,95.83,95.88,67276.0
2023-05-15 11:40:00,95.88,95.9,95.65,95.68,40164.0,95.88,95.9,95.65,95.68,40164.0
2023-05-15 11:45:00,95.69,95.71,95.44,95.49,122248.0,95.69,95.71,95.44,95.49,122248.0
2023-05-15 11:50:00,95.5,95.73,95.44,95.44,80196.0,95.5,95.73,95.44,95.44,80196.0
2023-05-15 11:55:00,95.46,95.6,95.33,95.6,135102.0,95.46,95.6,95.33,95.6,135102.0
2023-05-15 12:00:00,95.6,95.75,95.54,95.59,95594.0,95.6,95.75,95.54,95.59,95594.0
2023-05-15 12:05:00,95.62,96.16,95.62,96.13,135374.0,95.62,96.16,95.62,96.13,135374.0
2023-05-15 12:10:00,96.13,96.14,95.99,96.1,65020.0,96.13,96.14,95.99,96.1,65020.0
2023-05-15 12:15:00,96.13,96.34,96.07,96.26,95448.0,96.13,96.34,96.07,96.26,95448.0
2023-05-15 12:20:00,96.29,96.41,96.25,96.31,54638.0,96.29,96.41,96.25,96.31,54638.0
2023-05-15 12:25:00,96.3,96.37,96.14,96.29,60122.0,96.3,96.37,96.14,96.29,60122.0
2023-05-15 12:30:00,96.29,96.37,96.19,96.28,46424.0,96.29,96.37,96.19,96.28,46424.0
2023-05-15 12:35:00,96.28,96.35,96.26,96.26,64566.0,96.28,96.35,96.26,96.26,64566.0
2023-05-15 12:40:00,96.27,96.28,96.13,96.16,21350.0,96.27,96.28,96.13,96.16,21350.0
2023-05-15 12:45:00,96.16,96.19,96.0,96.12,40906.0,96.16,96.19,96.0,96.12,40906.0
2023-05-15 12:50:00,96.16,96.17,96.06,96.1,27282.0,96.16,96.17,96.06,96.1,27282.0
2023-05-15 12:55:00,96.1,96.3,96.07,96.28,36640.0,96.1,96.3,96.07,96.28,36640.0
2023-05-15 13:00:00,96.28,96.33,96.2,96.29,29954.0,96.28,96.33,96.2,96.29,29954.0
2023-05-15 13:05:00,96.3,96.5,96.23,96.47,63820.0,96.3,96.5,96.23,96.47,63820.0
2023-05-15 13:10:00,96.49,96.6,96.44,96.51,72142.0,96.49,96.6,96.44,96.51,72142.0
2023-05-15 13:15:00,96.53,96.64,96.47,96.59,48346.0,96.53,96.64,96.47,96.59,48346.0
2023-05-15 13:20:00,96.61,96.61,96.47,96.48,29070.0,96.61,96.61,96.47,96.48,29070.0
2023-05-15 13:25:00,96.47,96.48,96.13,96.13,35234.0,96.47,96.48,96.13,96.13,35234.0
2023-05-15 13:30:00,96.15,96.19,96.07,96.08,35254.0,96.15,96.19,96.07,96.08,35254.0
2023-05-15 13:35:00,96.08,96.14,96.02,96.06,23366.0,96.08,96.14,96.02,96.06,23366.0
2023-05-15 13:40:00,96.05,96.05,95.83,95.86,30992.0,96.05,96.05,95.83,95.86,30992.0
2023-05-15 13:45:00,95.88,96.08,95.88,96.03,26410.0,95.88,96.08,95.88,96.03,26410.0
2023-05-15 13:50:00,96.02,96.21,96.01,96.07,43992.0,96.02,96.21,96.01,96.07,43992.0
2023-05-15 13:55:00,96.08,96.13,96.02,96.07,33516.0,96.08,96.13,96.02,96.07,33516.0
2023-05-15 14:00:00,96.08,96.28,96.08,96.28,44186.0,96.08,96.28,96.08,96.28,44186.0
2023-05-15 14:05:00,96.27,96.46,96.22,96.41,52930.0,96.27,96.46,96.22,96.41,52930.0
2023-05-15 14:10:00,96.42,96.53,96.42,96.5,37018.0,96.42,96.53,96.42,96.5,37018.0
2023-05-15 14:15:00,96.52,96.54,96.31,96.51,119696.0,96.52,96.54,96.31,96.51,119696.0
2023-05-15 14:20:00,96.5,96.73,96.45,96.69,77786.0,96.5,96.73,96.45,96.69,77786.0
2023-05-15 14:25:00,96.73,96.79,96.52,96.56,56878.0,96.73,96.79,96.52,96.56,56878.0
2023-05-15 14:30:00,96.54,96.58,96.44,96.48,37110.0,96.54,96.58,96.44,96.48,37110.0
2023-05-15 14:35:00,96.48,96.6,96.47,96.53,44500.0,96.48,96.6,96.47,96.53,44500.0
2023-05-15 14:40:00,96.53,96.75,96.49,96.73,43504.0,96.53,96.75,96.49,96.73,43504.0
2023-05-15 14:45:00,96.75,96.85,96.73,96.77,47450.0,96.75,96.85,96.73,96.77,47450.0
2023-05-15 14:50:00,96.77,96.83,96.64,96.74,46294.0,96.77,96.83,96.64,96.74,46294.0
2023-05-15 14:55:00,96.77,96.86,96.67,96.86,47906.0,96.77,96.86,96.67,96.86,47906.0
2023-05-15 15:00:00,96.85,97.0,96.85,96.95,69874.0,96.85,97.0,96.85,96.95,69874.0
2023-05-15 15:05:00,96.96,96.97,96.84,96.86,41914.0,96.96,96.97,96.84,96.86,41914.0
2023-05-15 15:10:00,96.85,96.97,96.82,96.9,43012.0,96.85,96.97,96.82,96.9,43012.0
2023-05-15 15:15:00,96.88,97.22,96.84,97.2,281150.0,96.88,97.22,96.84,97.2,281150.0
2023-05-15 15:20:00,97.17,97.29,97.02,97.28,300194.0,97.17,97.29,97.02,97.28,300194.0
2023-05-15 15:25:00,97.26,97.32,97.08,97.29,326424.0,97.26,97.32,97.08,97.29,326424.0
2023-05-15 15:30:00,97.29,97.41,97.19,97.35,290600.0,97.29,97.41,97.19,97.35,290600.0
2023-05-15 15:35:00,97.35,97.35,96.89,96.92,73304.0,97.35,97.35,96.89,96.92,73304.0
2023-05-15 15:40:00,96.92,96.94,96.62,96.62,150038.0,96.92,96.94,96.62,96.62,150038.0
2023-05-15 15:45:00,96.62,96.76,96.5,96.6,237242.0,96.62,96.76,96.5,96.6,237242.0
2023-05-15 15:50:00,96.61,96.76,96.51,96.59,396146.0,96.61,96.76,96.51,96.59,396146.0
2023-05-15 15:55:00,96.58,96.58,96.42,96.48,396208.0,96.58,96.58,96.42,96.48,396208.0
2023-05-16 09:30:00,95.14,95.38,94.43,94.49,263426.0,95.14,95.38,94.43,94.49,263426.0
2023-05-16 09:35:00,94.54,94.91,94.51,94.72,83728.0,94.54,94.91,94.51,94.72,83728.0
2023-05-16 09:40:00,94.78,95.59,94.7,95.55,92644.0,94.78,95.59,94.7,95.55,92644.0
2023-05-16 09:45:00,95.58,95.71,95.35,95.39,67538.0,95.58,95.71,95.35,95.39,67538.0
2023-05-16 09:50:00,95.41,95.62,95.14,95.45,77528.0,95.41,95.62,95.14,95.45,77528.0
2023-05-16 09:55:00,95.44,95.65,95.3,95.6,98908.0,95.44,95.65,95.3,95.6,98908.0
2023-05-16 10:00:00,95.61,95.8,95.47,95.47,249870.0,95.61,95.8,95.47,95.47,249870.0
2023-05-16 10:05:00,95.47,95.55,95.14,95.3,140080.0,95.47,95.55,95.14,95.3,140080.0
2023-05-16 10:10:00,95.36,95.36,95.05,95.11,32516.0,95.36,95.36,95.05,95.11,32516.0
2023-05-16 10:15:00,95.12,95.39,95.05,95.31,48624.0,95.12,95.39,95.05,95.31,48624.0
2023-05-16 10:20:00,95.36,95.41,95.21,95.21,39626.0,95.36,95.41,95.21,95.21,39626.0
2023-05-16 10:25:00,95.21,95.39,95.18,95.39,17202.0,95.21,95.39,95.18,95.39,17202.0
2023-05-16 10:30:00,95.39,95.42,95.27,95.31,206686.0,95.39,95.42,95.27,95.31,206686.0
2023-05-16 10:35:00,95.32,95.43,95.25,95.43,30164.0,95.32,95.43,95.25,95.43,30164.0
2023-05-16 10:40:00,95.44,95.71,95.33,95.58,118222.0,95.44,95.71,95.33,95.58,118222.0
2023-05-16 10:45:00,95.57,95.74,95.56,95.66,17106.0,95.57,95.74,95.56,95.66,17106.0
2023-05-16 10:50:00,95.63,95.91,95.63,95.72,892764.0,95.63,95.91,95.63,95.72,892764.0
2023-05-16 10:55:00,95.75,95.99,95.72,95.78,646138.0,95.75,95.99,95.72,95.78,646138.0
2023-05-16 11:00:00,95.75,95.83,95.51,95.63,26202.0,95.75,95.83,95.51,95.63,26202.0
2023-05-16 11:05:00,95.57,95.57,95.3,95.32,15820.0,95.57,95.57,95.3,95.32,15820.0
2023-05-16 11:10:00,95.31,95.39,95.22,95.23,40394.0,95.31,95.39,95.22,95.23,40394.0
2023-05-16 11:15:00,95.22,95.24,95.1,95.13,29744.0,95.22,95.24,95.1,95.13,29744.0
2023-05-16 11:20:00,95.09,95.29,95.07,95.29,38346.0,95.09,95.29,95.07,95.29,38346.0
2023-05-16 11:25:00,95.28,95.29,95.18,95.24,39598.0,95.28,95.29,95.18,95.24,39598.0
2023-05-16 11:30:00,95.22,95.26,95.09,95.12,17030.0,95.22,95.26,95.09,95.12,17030.0
2023-05-16 11:35:00,95.11,95.23,95.01,95.05,20152.0,95.11,95.23,95.01,95.05,20152.0
2023-05-16 11:40:00,95.05,95.18,94.99,95.16,40288.0,95.05,95.18,94.99,95.16,40288.0
2023-05-16 11:45:00,95.16,95.34,95.16,95.31,26156.0,95.16,95.34,95.16,95.31,26156.0
2023-05-16 11:50:00,95.34,95.42,95.3,95.32,26698.0,95.34,95.42,95.3,95.32,26698.0
2023-05-16 11:55:00,95.27,95.33,95.14,95.17,30070.0,95.27,95.33,95.14,95.17,30070.0
2023-05-16 12:00:00,95.17,95.25,95.06,95.21,53492.0,95.17,95.25,95.06,95.21,53492.0
2023-05-16 12:05:00,95.2,95.21,95.07,95.11,14506.0,95.2,95.21,95.07,95.11,14506.0
2023-05-16 12:10:00,95.14,95.17,95.07,95.11,25952.0,95.14,95.17,95.07,95.11,25952.0
2023-05-16 12:15:00,95.06,95.14,95.02,95.06,17316.0,95.06,95.14,95.02,95.06,17316.0
2023-05-16 12:20:00,95.06,95.1,94.99,95.07,32564.0,95.06,95.1,94.99,95.07,32564.0
2023-05-16 12:25:00,95.05,95.16,95.03,95.08,22898.0,95.05,95.16,95.03,95.08,22898.0
2023-05-16 12:30:00,95.06,95.08,95.01,95.05,23786.0,95.06,95.08,95.01,95.05,23786.0
2023-05-16 12:35:00,95.05,95.2,95.05,95.19,21582.0,95.05,95.2,95.05,95.19,21582.0
2023-05-16 12:40:00,95.22,95.29,95.11,95.17,24546.0,95.22,95.29,95.11,95.17,24546.0
2023-05-16 12:45:00,95.17,95.38,95.1,95.36,60686.0,95.17,95.38,95.1,95.36,60686.0
2023-05-16 12:50:00,95.36,95.53,95.33,95.5,65016.0,95.36,95.53,95.33,95.5,65016.0
2023-05-16 12:55:00,95.5,95.92,95.5,95.88,96040.0,95.5,95.92,95.5,95.88,96040.0
2023-05-16 13:00:00,95.88,96.15,95.85,95.99,83026.0,95.88,96.15,95.85,95.99,83026.0
2023-05-16 13:05:00,95.99,96.11,95.85,96.11,29234.0,95.99,96.11,95.85,96.11,29234.0
2023-05-16 13:10:00,96.11,96.11,95.93,95.94,31990.0,96.11,96.11,95.93,95.94,31990.0
2023-05-16 13:15:00,95.92,96.0,95.92,95.95,22624.0,95.92,96.0,95.92,95.95,22624.0
2023-05-16 13:20:00,95.95,95.97,95.85,95.92,31620.0,95.95,95.97,95.85,95.92,31620.0
2023-05-16 13:25:00,95.91,95.92,95.8,95.87,24894.0,95.91,95.92,95.8,95.87,24894.0
2023-05-16 13:30:00,95.86,96.14,95.83,96.14,21550.0,95.86,96.14,95.83,96.14,21550.0
2023-05-16 13:35:00,96.14,96.32,96.14,96.32,48234.0,96.14,96.32,96.14,96.32,48234.0
2023-05-16 13:40:00,96.32,96.4,96.32,96.38,41882.0,96.32,96.4,96.32,96.38,41882.0
2023-05-16 13:45:00,96.36,96.4,96.11,96.19,55744.0,96.36,96.4,96.11,96.19,55744.0
2023-05-16 13:50:00,96.17,96.19,96.02,96.05,13152.0,96.17,96.19,96.02,96.05,13152.0
2023-05-16 13:55:00,96.01,96.07,95.96,96.01,20978.0,96.01,96.07,95.96,96.01,20978.0
2023-05-16 14:00:00,96.03,96.03,95.84,95.86,19352.0,96.03,96.03,95.84,95.86,19352.0
2023-05-16 14:05:00,95.83,95.92,95.78,95.86,20188.0,95.83,95.92,95.78,95.86,20188.0
2023-05-16 14:10:00,95.86,95.86,95.76,95.76,26654.0,95.86,95.86,95.76,95.76,26654.0
2023-05-16 14:15:00,95.75,95.78,95.67,95.75,38566.0,95.75,95.78,95.67,95.75,38566.0
2023-05-16 14:20:00,95.75,95.78,95.67,95.69,51006.0,95.75,95.78,95.67,95.69,51006.0
2023-05-16 14:25:00,95.69,95.77,95.63,95.76,27356.0,95.69,95.77,95.63,95.76,27356.0
2023-05-16 14:30:00,95.74,95.77,95.69,95.75,29086.0,95.74,95.77,95.69,95.75,29086.0
2023-05-16 14:35:00,95.73,95.79,95.68,95.73,35434.0,95.73,95.79,95.68,95.73,35434.0
2023-05-16 14:40:00,95.75,95.91,95.74,95.82,188180.0,95.75,95.91,95.74,95.82,188180.0
2023-05-16 14:45:00,95.81,95.99,95.78,95.92,41032.0,95.81,95.99,95.78,95.92,41032.0
2023-05-16 14:50:00,95.91,95.94,95.88,95.92,28902.0,95.91,95.94,95.88,95.92,28902.0
2023-05-16 14:55:00,95.94,95.95,95.89,95.91,27520.0,95.94,95.95,95.89,95.91,27520.0
2023-05-16 15:00:00,95.92,95.92,95.83,95.88,39206.0,95.92,95.92,95.83,95.88,39206.0
2023-05-16 15:05:00,95.86,95.87,95.74,95.79,37428.0,95.86,95.87,95.74,95.79,37428.0
2023-05-16 15:10:00,95.8,95.82,95.74,95.76,19042.0,95.8,95.82,95.74,95.76,19042.0
2023-05-16 15:15:00,95.74,95.79,95.7,95.76,29264.0,95.74,95.79,95.7,95.76,29264.0
2023-05-16 15:20:00,95.76,95.77,95.69,95.75,41612.0,95.76,95.77,95.69,95.75,41612.0
2023-05-16 15:25:00,95.76,95.86,95.73,95.81,73348.0,95.76,95.86,95.73,95.81,73348.0
2023-05-16 15:30:00,95.79,95.81,95.72,95.8,43314.0,95.79,95.81,95.72,95.8,43314.0
2023-05-16 15:35:00,95.78,95.81,95.61,95.66,66304.0,95.78,95.81,95.61,95.66,66304.0
2023-05-16 15:40:00,95.63,95.72,95.59,95.64,62194.0,95.63,95.72,95.59,95.64,62194.0
2023-05-16 15:45:00,95.65,95.75,95.61,95.69,59106.0,95.65,95.75,95.61,95.69,59106.0
2023-05-16 15:50:00,95.67,95.75,95.45,95.72,167318.0,95.67,95.75,95.45,95.72,167318.0
2023-05-16 15:55:00,95.71,95.79,95.66,95.72,215804.0,95.71,95.79,95.66,95.72,215804.0
2023-05-17 09:30:00,96.16,96.23,95.61,95.95,139868.0,96.16,96.23,95.61,95.95,139868.0
2023-05-17 09:35:00,95.95,95.99,95.52,95.63,44340.0,95.95,95.99,95.52,95.63,44340.0
2023-05-17 09:40:00,95.58,95.73,95.38,95.73,39106.0,95.58,95.73,95.38,95.73,39106.0
2023-05-17 09:45:00,95.77,95.86,95.5,95.55,29390.0,95.77,95.86,95.5,95.55,29390.0
2023-05-17 09:50:00,95.54,95.67,95.42,95.49,137832.0,95.54,95.67,95.42,95.49,137832.0
2023-05-17 09:55:00,95.49,95.57,95.35,95.38,35750.0,95.49,95.57,95.35,95.38,35750.0
2023-05-17 10:00:00,95.36,95.45,95.11,95.15,39692.0,95.36,95.45,95.11,95.15,39692.0
2023-05-17 10:05:00,95.11,95.35,95.11,95.21,60548.0,95.11,95.35,95.11,95.21,60548.0
2023-05-17 10:10:00,95.21,95.5,95.2,95.49,37704.0,95.21,95.5,95.2,95.49,37704.0
2023-05-17 10:15:00,95.43,95.52,95.32,95.32,39196.0,95.43,95.52,95.32,95.32,39196.0
2023-05-17 10:20:00,95.36,95.36,95.08,95.08,52038.0,95.36,95.36,95.08,95.08,52038.0
2023-05-17 10:25:00,95.09,95.19,95.05,95.17,30402.0,95.09,95.19,95.05,95.17,30402.0
2023-05-17 10:30:00,95.17,95.44,95.17,95.34,43436.0,95.17,95.44,95.17,95.34,43436.0
2023-05-17 10:35:00,95.35,95.52,95.32,95.38,68338.0,95.35,95.52,95.32,95.38,68338.0
2023-05-17 10:40:00,95.39,95.52,95.38,95.44,134958.0,95.39,95.52,95.38,95.44,134958.0
2023-05-17 10:45:00,95.42,95.5,95.29,95.32,28086.0,95.42,95.5,95.29,95.32,28086.0
2023-05-17 10:50:00,95.3,95.33,95.1,95.11,238066.0,95.3,95.33,95.1,95.11,238066.0
2023-05-17 10:55:00,95.08,95.23,95.06,95.2,52950.0,95.08,95.23,95.06,95.2,52950.0
2023-05-17 11:00:00,95.16,95.49,95.14,95.43,48940.0,95.16,95.49,95.14,95.43,48940.0
2023-05-17 11:05:00,95.46,95.49,95.22,95.22,37058.0,95.46,95.49,95.22,95.22,37058.0
2023-05-17 11:10:00,95.22,95.35,95.17,95.19,24854.0,95.22,95.35,95.17,95.19,24854.0
2023-05-17 11:15:00,95.21,95.4,95.1,95.2,134826.0,95.21,95.4,95.1,95.2,134826.0
2023-05-17 11:20:00,95.2,95.27,95.1,95.16,231368.0,95.2,95.27,95.1,95.16,231368.0
2023-05-17 11:25:00,95.17,95.41,95.14,95.32,28498.0,95.17,95.41,95.14,95.32,28498.0
2023-05-17 11:30:00,95.35,95.66,95.35,95.61,93690.0,95.35,95.66,95.35,95.61,93690.0
2023-05-17 11:35:00,95.63,95.7,95.58,95.7,54804.0,95.63,95.7,95.58,95.7,54804.0
2023-05-17 11:40:00,95.75,95.95,95.7,95.87,46906.0,95.75,95.95,95.7,95.87,46906.0
2023-05-17 11:45:00,95.88,96.11,95.85,96.01,59668.0,95.88,96.11,95.85,96.01,59668.0
2023-05-17 11:50:00,96.0,96.11,95.91,95.94,53440.0,96.0,96.11,95.91,95.94,53440.0
2023-05-17 11:55:00,95.95,95.95,95.72,95.84,69162.0,95.95,95.95,95.72,95.84,69162.0
2023-05-17 12:00:00,95.86,95.88,95.76,95.81,25382.0,95.86,95.88,95.76,95.81,25382.0
2023-05-17 12:05:00,95.79,96.03,95.77,96.01,21020.0,95.79,96.03,95.77,96.01,21020.0
2023-05-17 12:10:00,95.99,96.38,95.98,96.22,68732.0,95.99,96.38,95.98,96.22,68732.0
2023-05-17 12:15:00,96.18,96.22,95.99,96.0,45172.0,96.18,96.22,95.99,96.0,45172.0
2023-05-17 12:20:00,95.99,96.13,95.96,96.13,24536.0,95.99,96.13,95.96,96.13,24536.0
2023-05-17 12:25:00,96.15,96.25,96.07,96.17,23272.0,96.15,96.25,96.07,96.17,23272.0
2023-05-17 12:30:00,96.19,96.21,96.1,96.14,36674.0,96.19,96.21,96.1,96.14,36674.0
2023-05-17 12:35:00,96.13,96.21,96.13,96.17,26382.0,96.13,96.21,96.13,96.17,26382.0
2023-05-17 12:40:00,96.17,96.33,96.16,96.33,30922.0,96.17,96.33,96.16,96.33,30922.0
2023-05-17 12:45:00,96.32,96.43,96.25,96.39,35428.0,96.32,96.43,96.25,96.39,35428.0
2023-05-17 12:50:00,96.39,96.52,96.38,96.5,32078.0,96.39,96.52,96.38,96.5,32078.0
2023-05-17 12:55:00,96.5,96.52,96.31,96.33,32812.0,96.5,96.52,96.31,96.33,32812.0
2023-05-17 13:00:00,96.33,96.44,96.33,96.4,12626.0,96.33,96.44,96.33,96.4,12626.0
2023-05-17 13:05:00,96.39,96.5,96.38,96.41,18462.0,96.39,96.5,96.38,96.41,18462.0
2023-05-17 13:10:00,96.44,96.44,96.3,96.31,18752.0,96.44,96.44,96.3,96.31,18752.0
2023-05-17 13:15:00,96.33,96.4,96.26,96.33,13548.0,96.33,96.4,96.26,96.33,13548.0
2023-05-17 13:20:00,96.36,96.45,96.33,96.39,18602.0,96.36,96.45,96.33,96.39,18602.0
2023-05-17 13:25:00,96.39,96.5,96.34,96.47,35884.0,96.39,96.5,96.34,96.47,35884.0
2023-05-17 13:30:00,96.45,96.45,96.33,96.39,16530.0,96.45,96.45,96.33,96.39,16530.0
2023-05-17 13:35:00,96.38,96.38,96.31,96.34,21156.0,96.38,96.38,96.31,96.34,21156.0
2023-05-17 13:40:00,96.33,96.4,96.26,96.34,28162.0,96.33,96.4,96.26,96.34,28162.0
2023-05-17 13:45:00,96.32,96.42,96.31,96.42,18800.0,96.32,96.42,96.31,96.42,18800.0
2023-05-17 13:50:00,96.42,96.47,96.29,96.29,25288.0,96.42,96.47,96.29,96.29,25288.0
2023-05-17 13:55:00,96.3,96.33,96.25,96.3,23120.0,96.3,96.33,96.25,96.3,23120.0
2023-05-17 14:00:00,96.32,96.47,96.3,96.46,16536.0,96.32,96.47,96.3,96.46,16536.0
2023-05-17 14:05:00,96.45,96.49,96.3,96.36,19586.0,96.45,96.49,96.3,96.36,19586.0
2023-05-17 14:10:00,96.37,96.5,96.35,96.48,26262.0,96.37,96.5,96.35,96.48,26262.0
2023-05-17 14:15:00,96.46,96.48,96.38,96.42,11908.0,96.46,96.48,96.38,96.42,11908.0
2023-05-17 14:20:00,96.44,96.55,96.42,96.46,180258.0,96.44,96.55,96.42,96.46,180258.0
2023-05-17 14:25:00,96.49,96.56,96.47,96.47,37116.0,96.49,96.56,96.47,96.47,37116.0
2023-05-17 14:30:00,96.48,96.49,96.39,96.42,15254.0,96.48,96.49,96.39,96.42,15254.0
2023-05-17 14:35:00,96.43,96.5,96.41,96.41,15268.0,96.43,96.5,96.41,96.41,15268.0
2023-05-17 14:40:00,96.41,96.42,96.2,96.21,17946.0,96.41,96.42,96.2,96.21,17946.0
2023-05-17 14:45:00,96.2,96.37,96.16,96.36,30004.0,96.2,96.37,96.16,96.36,30004.0
2023-05-17 14:50:00,96.37,96.39,96.27,96.27,18458.0,96.37,96.39,96.27,96.27,18458.0
2023-05-17 14:55:00,96.28,96.28,96.2,96.21,13492.0,96.28,96.28,96.2,96.21,13492.0
2023-05-17 15:00:00,96.23,96.25,96.14,96.16,18396.0,96.23,96.25,96.14,96.16,18396.0
2023-05-17 15:05:00,96.19,96.21,96.17,96.19,11916.0,96.19,96.21,96.17,96.19,11916.0
2023-05-17 15:10:00,96.19,96.26,96.14,96.22,19322.0,96.19,96.26,96.14,96.22,19322.0
2023-05-17 15:15:00,96.23,96.25,96.09,96.11,22200.0,96.23,96.25,96.09,96.11,22200.0
2023-05-17 15:20:00,96.1,96.14,95.96,95.97,25830.0,96.1,96.14,95.96,95.97,25830.0
2023-05-17 15:25:00,95.94,96.18,95.91,96.18,66304.0,95.94,96.18,95.91,96.18,66304.0
2023-05-17 15:30:00,96.2,96.32,96.18,96.22,23076.0,96.2,96.32,96.18,96.22,23076.0
2023-05-17 15:35:00,96.23,96.27,96.11,96.14,46406.0,96.23,96.27,96.11,96.14,46406.0
2023-05-17 15:40:00,96.11,96.2,96.06,96.06,27524.0,96.11,96.2,96.06,96.06,27524.0
2023-05-17 15:45:00,96.08,96.17,95.98,96.0,47082.0,96.08,96.17,95.98,96.0,47082.0
2023-05-17 15:50:00,95.99,95.99,95.77,95.83,100344.0,95.99,95.99,95.77,95.83,100344.0
2023-05-17 15:55:00,95.82,95.87,95.7,95.77,227888.0,95.82,95.87,95.7,95.77,227888.0
2023-05-18 09:30:00,95.64,95.75,94.76,94.76,167442.0,95.64,95.75,94.76,94.76,167442.0
2023-05-18 09:35:00,94.79,94.86,94.26,94.35,145500.0,94.79,94.86,94.26,94.35,145500.0
2023-05-18 09:40:00,94.36,94.49,93.67,93.72,206132.0,94.36,94.49,93.67,93.72,206132.0
2023-05-18 09:45:00,93.72,94.15,93.38,94.08,275056.0,93.72,94.15,93.38,94.08,275056.0
2023-05-18 09:50:00,94.08,94.25,93.42,94.24,268372.0,94.08,94.25,93.42,94.24,268372.0
2023-05-18 09:55:00,94.26,94.41,93.95,94.3,116626.0,94.26,94.41,93.95,94.3,116626.0
2023-05-18 10:00:00,94.33,94.42,94.04,94.35,99794.0,94.33,94.42,94.04,94.35,99794.0
2023-05-18 10:05:00,94.32,94.47,94.09,94.1,147518.0,94.32,94.47,94.09,94.1,147518.0
2023-05-18 10:10:00,94.11,94.38,94.11,94.17,88490.0,94.11,94.38,94.11,94.17,88490.0
2023-05-18 10:15:00,94.2,94.29,93.86,93.87,70308.0,94.2,94.29,93.86,93.87,70308.0
2023-05-18 10:20:00,93.86,94.19,93.86,94.15,76456.0,93.86,94.19,93.86,94.15,76456.0
2023-05-18 10:25:00,94.12,94.26,93.92,94.17,65986.0,94.12,94.26,93.92,94.17,65986.0
2023-05-18 10:30:00,94.17,94.35,94.06,94.28,79852.0,94.17,94.35,94.06,94.28,79852.0
2023-05-18 10:35:00,94.25,94.28,94.01,94.08,82664.0,94.25,94.28,94.01,94.08,82664.0
2023-05-18 10:40:00,94.09,94.59,94.06,94.56,123074.0,94.09,94.59,94.06,94.56,123074.0
2023-05-18 10:45:00,94.54,95.25,94.5,95.03,230492.0,94.54,95.25,94.5,95.03,230492.0
2023-05-18 10:50:00,95.06,95.09,94.83,94.92,75222.0,95.06,95.09,94.83,94.92,75222.0
2023-05-18 10:55:00,94.92,95.02,94.81,94.81,91446.0,94.92,95.02,94.81,94.81,91446.0
2023-05-18 11:00:00,94.85,95.04,94.79,94.89,80726.0,94.85,95.04,94.79,94.89,80726.0
2023-05-18 11:05:00,94.94,95.06,94.89,95.0,99256.0,94.94,95.06,94.89,95.0,99256.0
2023-05-18 11:10:00,94.98,95.07,94.83,94.86,62124.0,94.98,95.07,94.83,94.86,62124.0
2023-05-18 11:15:00,94.86,94.9,94.77,94.8,58792.0,94.86,94.9,94.77,94.8,58792.0
2023-05-18 11:20:00,94.83,94.94,94.77,94.81,70774.0,94.83,94.94,94.77,94.81,70774.0
2023-05-18 11:25:00,94.82,95.02,94.79,94.89,59462.0,94.82,95.02,94.79,94.89,59462.0
2023-05-18 11:30:00,94.89,94.89,94.69,94.71,46566.0,94.89,94.89,94.69,94.71,46566.0
2023-05-18 11:35:00,94.73,94.79,94.58,94.6,43958.0,94.73,94.79,94.58,94.6,43958.0
2023-05-18 11:40:00,94.58,94.69,94.57,94.65,23546.0,94.58,94.69,94.57,94.65,23546.0
2023-05-18 11:45:00,94.63,94.84,94.57,94.73,63850.0,94.63,94.84,94.57,94.73,63850.0
2023-05-18 11:50:00,94.74,94.77,94.6,94.64,34230.0,94.74,94.77,94.6,94.64,34230.0
2023-05-18 11:55:00,94.64,94.67,94.29,94.33,51760.0,94.64,94.67,94.29,94.33,51760.0
2023-05-18 12:00:00,94.36,94.58,94.29,94.53,33102.0,94.36,94.58,94.29,94.53,33102.0
2023-05-18 12:05:00,94.54,94.54,94.38,94.42,37876.0,94.54,94.54,94.38,94.42,37876.0
2023-05-18 12:10:00,94.41,94.64,94.39,94.49,73938.0,94.41,94.64,94.39,94.49,73938.0
2023-05-18 12:15:00,94.45,94.51,94.37,94.39,46004.0,94.45,94.51,94.37,94.39,46004.0
2023-05-18 12:20:00,94.39,94.44,94.36,94.42,35390.0,94.39,94.44,94.36,94.42,35390.0
2023-05-18 12:25:00,94.42,94.44,94.28,94.42,54864.0,94.42,94.44,94.28,94.42,54864.0
2023-05-18 12:30:00,94.43,94.46,94.35,94.37,17754.0,94.43,94.46,94.35,94.37,17754.0
2023-05-18 12:35:00,94.39,94.45,94.32,94.4,38692.0,94.39,94.45,94.32,94.4,38692.0
2023-05-18 12:40:00,94.41,94.47,94.39,94.47,46344.0,94.41,94.47,94.39,94.47,46344.0
2023-05-18 12:45:00,94.49,94.66,94.48,94.58,39774.0,94.49,94.66,94.48,94.58,39774.0
2023-05-18 12:50:00,94.58,94.59,94.47,94.49,26198.0,94.58,94.59,94.47,94.49,26198.0
2023-05-18 12:55:00,94.49,94.57,94.42,94.57,45674.0,94.49,94.57,94.42,94.57,45674.0
2023-05-18 13:00:00,94.57,94.69,94.53,94.61,65154.0,94.57,94.69,94.53,94.61,65154.0
2023-05-18 13:05:00,94.61,94.61,94.45,94.54,38538.0,94.61,94.61,94.45,94.54,38538.0
2023-05-18 13:10:00,94.53,94.57,94.47,94.5,42572.0,94.53,94.57,94.47,94.5,42572.0
2023-05-18 13:15:00,94.52,94.55,94.46,94.47,49568.0,94.52,94.55,94.46,94.47,49568.0
2023-05-18 13:20:00,94.46,94.53,94.42,94.51,38270.0,94.46,94.53,94.42,94.51,38270.0
2023-05-18 13:25:00,94.53,94.61,94.4,94.48,93330.0,94.53,94.61,94.4,94.48,93330.0
2023-05-18 13:30:00,94.38,94.5,94.38,94.42,24284.0,94.38,94.5,94.38,94.42,24284.0
2023-05-18 13:35:00,94.42,94.53,94.42,94.49,24988.0,94.42,94.53,94.42,94.49,24988.0
2023-05-18 13:40:00,94.46,94.62,94.45,94.56,44288.0,94.46,94.62,94.45,94.56,44288.0
2023-05-18 13:45:00,94.56,94.63,94.45,94.48,37868.0,94.56,94.63,94.45,94.48,37868.0
2023-05-18 13:50:00,94.48,94.5,94.43,94.45,17702.0,94.48,94.5,94.43,94.45,17702.0
2023-05-18 13:55:00,94.45,94.46,94.33,94.38,37478.0,94.45,94.46,94.33,94.38,37478.0
2023-05-18 14:00:00,94.39,94.39,94.25,94.29,40608.0,94.39,94.39,94.25,94.29,40608.0
2023-05-18 14:05:00,94.29,94.31,94.14,94.21,54724.0,94.29,94.31,94.14,94.21,54724.0
2023-05-18 14:10:00,94.21,94.49,94.21,94.49,97112.0,94.21,94.49,94.21,94.49,97112.0
2023-05-18 14:15:00,94.47,94.57,94.4,94.55,68010.0,94.47,94.57,94.4,94.55,68010.0
2023-05-18 14:20:00,94.55,94.61,94.48,94.48,32372.0,94.55,94.61,94.48,94.48,32372.0
2023-05-18 14:25:00,94.5,94.58,94.43,94.53,67304.0,94.5,94.58,94.43,94.53,67304.0
2023-05-18 14:30:00,94.54,94.54,94.45,94.45,29854.0,94.54,94.54,94.45,94.45,29854.0
2023-05-18 14:35:00,94.45,94.56,94.43,94.51,39426.0,94.45,94.56,94.43,94.51,39426.0
2023-05-18 14:40:00,94.5,94.52,94.42,94.46,38838.0,94.5,94.52,94.42,94.46,38838.0
2023-05-18 14:45:00,94.45,94.6,94.45,94.58,72076.0,94.45,94.6,94.45,94.58,72076.0
2023-05-18 14:50:00,94.58,94.73,94.58,94.66,38490.0,94.58,94.73,94.58,94.66,38490.0
2023-05-18 14:55:00,94.64,94.64,94.54,94.61,57838.0,94.64,94.64,94.54,94.61,57838.0
2023-05-18 15:00:00,94.61,94.73,94.51,94.61,82594.0,94.61,94.73,94.51,94.61,82594.0
2023-05-18 15:05:00,94.6,94.75,94.55,94.67,40578.0,94.6,94.75,94.55,94.67,40578.0
2023-05-18 15:10:00,94.69,94.71,94.64,94.66,82680.0,94.69,94.71,94.64,94.66,82680.0
2023-05-18 15:15:00,94.66,94.68,94.63,94.67,107164.0,94.66,94.68,94.63,94.67,107164.0
2023-05-18 15:20:00,94.67,94.67,94.55,94.64,130738.0,94.67,94.67,94.55,94.64,130738.0
2023-05-18 15:25:00,94.66,94.66,94.58,94.63,96248.0,94.66,94.66,94.58,94.63,96248.0
2023-05-18 15:30:00,94.66,94.67,94.6,94.64,71122.0,94.66,94.67,94.6,94.64,71122.0
2023-05-18 15:35:00,94.64,94.66,94.56,94.64,79080.0,94.64,94.66,94.56,94.64,79080.0
2023-05-18 15:40:00,94.64,94.76,94.64,94.67,146364.0,94.64,94.76,94.64,94.67,146364.0
2023-05-18 15:45:00,94.68,94.85,94.68,94.74,117670.0,94.68,94.85,94.68,94.74,117670.0
2023-05-18 15:50:00,94.77,94.95,94.73,94.81,227114.0,94.77,94.95,94.73,94.81,227114.0
2023-05-18 15:55:00,94.78,94.89,94.67,94.89,369590.0,94.78,94.89,94.67,94.89,369590.0
2023-05-19 09:30:00,95.44,95.76,95.12,95.66,232006.0,95.44,95.76,95.12,95.66,232006.0
2023-05-19 09:35:00,95.64,95.71,95.25,95.35,43802.0,95.64,95.71,95.25,95.35,43802.0
2023-05-19 09:40:00,95.38,95.8,95.36,95.77,81640.0,95.38,95.8,95.36,95.77,81640.0
2023-05-19 09:45:00,95.72,95.98,95.53,95.88,72138.0,95.72,95.98,95.53,95.88,72138.0
2023-05-19 09:50:00,95.84,96.19,95.78,95.92,79630.0,95.84,96.19,95.78,95.92,79630.0
2023-05-19 09:55:00,95.89,95.89,95.57,95.76,132504.0,95.89,95.89,95.57,95.76,132504.0
2023-05-19 10:00:00,95.78,95.8,95.49,95.5,95750.0,95.78,95.8,95.49,95.5,95750.0
2023-05-19 10:05:00,95.54,95.85,95.54,95.83,64588.0,95.54,95.85,95.54,95.83,64588.0
2023-05-19 10:10:00,95.8,95.87,95.56,95.69,46052.0,95.8,95.87,95.56,95.69,46052.0
2023-05-19 10:15:00,95.67,95.76,95.53,95.58,71632.0,95.67,95.76,95.53,95.58,71632.0
2023-05-19 10:20:00,95.59,95.63,95.31,95.35,56874.0,95.59,95.63,95.31,95.35,56874.0
2023-05-19 10:25:00,95.4,95.53,95.27,95.33,84126.0,95.4,95.53,95.27,95.33,84126.0
2023-05-19 10:30:00,95.33,95.47,95.24,95.26,58534.0,95.33,95.47,95.24,95.26,58534.0
2023-05-19 10:35:00,95.26,95.32,95.02,95.14,62802.0,95.26,95.32,95.02,95.14,62802.0
2023-05-19 10:40:00,95.14,95.14,94.91,95.08,80466.0,95.14,95.14,94.91,95.08,80466.0
2023-05-19 10:45:00,95.08,95.1,94.93,95.07,53234.0,95.08,95.1,94.93,95.07,53234.0
2023-05-19 10:50:00,95.1,95.13,95.02,95.06,54170.0,95.1,95.13,95.02,95.06,54170.0
2023-05-19 10:55:00,95.07,95.11,94.75,95.05,102834.0,95.07,95.11,94.75,95.05,102834.0
2023-05-19 11:00:00,95.06,95.08,94.86,95.07,187598.0,95.06,95.08,94.86,95.07,187598.0
2023-05-19 11:05:00,95.06,95.32,94.91,95.16,55980.0,95.06,95.32,94.91,95.16,55980.0
2023-05-19 11:10:00,95.12,95.35,95.06,95.22,68280.0,95.12,95.35,95.06,95.22,68280.0
2023-05-19 11:15:00,95.21,95.35,95.14,95.25,45304.0,95.21,95.35,95.14,95.25,45304.0
2023-05-19 11:20:00,95.23,95.36,95.05,95.08,58168.0,95.23,95.36,95.05,95.08,58168.0
2023-05-19 11:25:00,95.1,95.14,94.75,94.75,52068.0,95.1,95.14,94.75,94.75,52068.0
2023-05-19 11:30:00,94.73,94.91,94.73,94.89,26676.0,94.73,94.91,94.73,94.89,26676.0
2023-05-19 11:35:00,94.88,94.96,94.72,94.75,32170.0,94.88,94.96,94.72,94.75,32170.0
2023-05-19 11:40:00,94.73,95.0,94.7,94.98,24832.0,94.73,95.0,94.7,94.98,24832.0
2023-05-19 11:45:00,94.98,95.23,94.95,95.17,64514.0,94.98,95.23,94.95,95.17,64514.0
2023-05-19 11:50:00,95.14,95.36,95.11,95.36,27174.0,95.14,95.36,95.11,95.36,27174.0
2023-05-19 11:55:00,95.36,95.45,95.31,95.39,25598.0,95.36,95.45,95.31,95.39,25598.0
2023-05-19 12:00:00,95.36,95.45,95.25,95.33,27950.0,95.36,95.45,95.25,95.33,27950.0
2023-05-19 12:05:00,95.33,95.33,94.97,95.0,46688.0,95.33,95.33,94.97,95.0,46688.0
2023-05-19 12:10:00,95.0,95.13,94.98,95.08,29720.0,95.0,95.13,94.98,95.08,29720.0
2023-05-19 12:15:00,95.07,95.14,95.0,95.04,31984.0,95.07,95.14,95.0,95.04,31984.0
2023-05-19 12:20:00,95.08,95.1,95.01,95.02,24048.0,95.08,95.1,95.01,95.02,24048.0
2023-05-19 12:25:00,95.03,95.06,94.92,94.98,17918.0,95.03,95.06,94.92,94.98,17918.0
2023-05-19 12:30:00,94.98,94.98,94.74,94.76,27636.0,94.98,94.98,94.74,94.76,27636.0
2023-05-19 12:35:00,94.77,94.96,94.75,94.95,13688.0,94.77,94.96,94.75,94.95,13688.0
2023-05-19 12:40:00,94.93,94.97,94.86,94.92,26136.0,94.93,94.97,94.86,94.92,26136.0
2023-05-19 12:45:00,94.89,94.9,94.7,94.79,53970.0,94.89,94.9,94.7,94.79,53970.0
2023-05-19 12:50:00,94.75,95.02,94.75,95.02,15952.0,94.75,95.02,94.75,95.02,15952.0
2023-05-19 12:55:00,94.99,95.01,94.9,94.94,16420.0,94.99,95.01,94.9,94.94,16420.0
2023-05-19 13:00:00,94.94,95.03,94.9,94.97,18334.0,94.94,95.03,94.9,94.97,18334.0
2023-05-19 13:05:00,94.97,94.97,94.85,94.87,17940.0,94.97,94.97,94.85,94.87,17940.0
2023-05-19 13:10:00,94.86,94.89,94.78,94.82,24378.0,94.86,94.89,94.78,94.82,24378.0
2023-05-19 13:15:00,94.81,94.97,94.81,94.95,16270.0,94.81,94.97,94.81,94.95,16270.0
2023-05-19 13:20:00,94.96,94.99,94.91,94.99,12476.0,94.96,94.99,94.91,94.99,12476.0
2023-05-19 13:25:00,94.99,95.0,94.85,94.89,40696.0,94.99,95.0,94.85,94.89,40696.0
2023-05-19 13:30:00,94.89,94.92,94.86,94.92,17288.0,94.89,94.92,94.86,94.92,17288.0
2023-05-19 13:35:00,94.9,94.92,94.87,94.92,13126.0,94.9,94.92,94.87,94.92,13126.0
2023-05-19 13:40:00,94.91,94.92,94.82,94.84,19852.0,94.91,94.92,94.82,94.84,19852.0
2023-05-19 13:45:00,94.83,94.83,94.53,94.59,98798.0,94.83,94.83,94.53,94.59,98798.0
2023-05-19 13:50:00,94.56,94.75,94.55,94.69,9646.0,94.56,94.75,94.55,94.69,9646.0
2023-05-19 13:55:00,94.7,94.71,94.63,94.63,20334.0,94.7,94.71,94.63,94.63,20334.0
2023-05-19 14:00:00,94.64,94.76,94.59,94.7,29702.0,94.64,94.76,94.59,94.7,29702.0
2023-05-19 14:05:00,94.71,94.83,94.67,94.67,31642.0,94.71,94.83,94.67,94.67,31642.0
2023-05-19 14:10:00,94.67,94.69,94.61,94.67,52676.0,94.67,94.69,94.61,94.67,52676.0
2023-05-19 14:15:00,94.67,95.03,94.67,94.99,42122.0,94.67,95.03,94.67,94.99,42122.0
2023-05-19 14:20:00,94.99,95.0,94.88,94.89,44700.0,94.99,95.0,94.88,94.89,44700.0
2023-05-19 14:25:00,94.89,94.93,94.79,94.84,29662.0,94.89,94.93,94.79,94.84,29662.0
2023-05-19 14:30:00,94.83,94.83,94.72,94.75,16338.0,94.83,94.83,94.72,94.75,16338.0
2023-05-19 14:35:00,94.75,94.78,94.71,94.71,32148.0,94.75,94.78,94.71,94.71,32148.0
2023-05-19 14:40:00,94.74,94.74,94.63,94.67,37546.0,94.74,94.74,94.63,94.67,37546.0
2023-05-19 14:45:00,94.67,94.72,94.64,94.69,43114.0,94.67,94.72,94.64,94.69,43114.0
2023-05-19 14:50:00,94.69,94.8,94.67,94.78,41184.0,94.69,94.8,94.67,94.78,41184.0
2023-05-19 14:55:00,94.78,94.85,94.77,94.8,26320.0,94.78,94.85,94.77,94.8,26320.0
2023-05-19 15:00:00,94.78,94.81,94.69,94.71,34482.0,94.78,94.81,94.69,94.71,34482.0
2023-05-19 15:05:00,94.7,94.71,94.61,94.64,32660.0,94.7,94.71,94.61,94.64,32660.0
2023-05-19 15:10:00,94.63,94.7,94.58,94.58,47870.0,94.63,94.7,94.58,94.58,47870.0
2023-05-19 15:15:00,94.58,94.69,94.55,94.69,33710.0,94.58,94.69,94.55,94.69,33710.0
2023-05-19 15:20:00,94.67,94.68,94.58,94.64,35276.0,94.67,94.68,94.58,94.64,35276.0
2023-05-19 15:25:00,94.63,94.73,94.6,94.6,43698.0,94.63,94.73,94.6,94.6,43698.0
2023-05-19 15:30:00,94.63,94.66,94.54,94.58,69234.0,94.63,94.66,94.54,94.58,69234.0
2023-05-19 15:35:00,94.58,94.64,94.53,94.59,56416.0,94.58,94.64,94.53,94.59,56416.0
2023-05-19 15:40:00,94.58,94.6,94.42,94.46,140986.0,94.58,94.6,94.42,94.46,140986.0
2023-05-19 15:45:00,94.46,94.46,94.31,94.33,113030.0,94.46,94.46,94.31,94.33,113030.0
2023-05-19 15:50:00,94.33,94.53,94.17,94.29,247978.0,94.33,94.53,94.17,94.29,247978.0
2023-05-19 15:55:00,94.31,94.33,94.16,94.31,312166.0,94.31,94.33,94.16,94.31,312166.0
2023-05-22 09:30:00,94.76,95.34,94.38,95.33,267254.0,94.76,95.34,94.38,95.33,267254.0
2023-05-22 09:35:00,95.37,95.51,95.02,95.17,236274.0,95.37,95.51,95.02,95.17,236274.0
2023-05-22 09:40:00,95.16,95.36,95.04,95.28,133808.0,95.16,95.36,95.04,95.28,133808.0
2023-05-22 09:45:00,95.26,95.46,95.1,95.3,115220.0,95.26,95.46,95.1,95.3,115220.0
2023-05-22 09:50:00,95.3,95.39,95.14,95.14,93720.0,95.3,95.39,95.14,95.14,93720.0
2023-05-22 09:55:00,95.13,95.34,94.77,94.79,126380.0,95.13,95.34,94.77,94.79,126380.0
2023-05-22 10:00:00,94.77,95.05,94.77,94.84,115604.0,94.77,95.05,94.77,94.84,115604.0
2023-05-22 10:05:00,94.83,94.86,94.31,94.39,125112.0,94.83,94.86,94.31,94.39,125112.0
2023-05-22 10:10:00,94.39,94.75,94.38,94.58,136602.0,94.39,94.75,94.38,94.58,136602.0
2023-05-22 10:15:00,94.63,94.7,94.51,94.6,51640.0,94.63,94.7,94.51,94.6,51640.0
2023-05-22 10:20:00,94.57,94.58,94.28,94.33,86176.0,94.57,94.58,94.28,94.33,86176.0
2023-05-22 10:25:00,94.33,94.52,94.3,94.36,68516.0,94.33,94.52,94.3,94.36,68516.0
2023-05-22 10:30:00,94.39,94.51,94.15,94.23,81582.0,94.39,94.51,94.15,94.23,81582.0
2023-05-22 10:35:00,94.22,94.74,94.19,94.74,128532.0,94.22,94.74,94.19,94.74,128532.0
2023-05-22 10:40:00,94.71,94.89,94.64,94.7,81106.0,94.71,94.89,94.64,94.7,81106.0
2023-05-22 10:45:00,94.7,94.82,94.66,94.69,72572.0,94.7,94.82,94.66,94.69,72572.0
2023-05-22 10:50:00,94.71,94.76,94.46,94.5,62136.0,94.71,94.76,94.46,94.5,62136.0
2023-05-22 10:55:00,94.49,94.86,94.46,94.85,62198.0,94.49,94.86,94.46,94.85,62198.0
2023-05-22 11:00:00,94.87,95.02,94.83,94.9,75696.0,94.87,95.02,94.83,94.9,75696.0
2023-05-22 11:05:00,94.94,95.1,94.89,95.03,66130.0,94.94,95.1,94.89,95.03,66130.0
2023-05-22 11:10:00,95.0,95.07,94.92,95.03,59670.0,95.0,95.07,94.92,95.03,59670.0
2023-05-22 11:15:00,95.03,95.14,95.0,95.08,62044.0,95.03,95.14,95.0,95.08,62044.0
2023-05-22 11:20:00,95.06,95.25,95.04,95.18,67274.0,95.06,95.25,95.04,95.18,67274.0
2023-05-22 11:25:00,95.2,95.36,95.16,95.29,77742.0,95.2,95.36,95.16,95.29,77742.0
2023-05-22 11:30:00,95.31,95.48,95.27,95.33,73562.0,95.31,95.48,95.27,95.33,73562.0
2023-05-22 11:35:00,95.33,95.34,95.03,95.04,51594.0,95.33,95.34,95.03,95.04,51594.0
2023-05-22 11:40:00,95.05,95.07,94.99,95.06,32512.0,95.05,95.07,94.99,95.06,32512.0
2023-05-22 11:45:00,95.04,95.08,95.0,95.0,64052.0,95.04,95.08,95.0,95.0,64052.0
2023-05-22 11:50:00,95.01,95.13,95.0,95.13,68572.0,95.01,95.13,95.0,95.13,68572.0
2023-05-22 11:55:00,95.11,95.18,95.06,95.16,46192.0,95.11,95.18,95.06,95.16,46192.0
2023-05-22 12:00:00,95.13,95.47,95.13,95.45,33570.0,95.13,95.47,95.13,95.45,33570.0
2023-05-22 12:05:00,95.45,95.7,95.45,95.66,62338.0,95.45,95.7,95.45,95.66,62338.0
2023-05-22 12:10:00,95.67,95.67,95.49,95.56,65582.0,95.67,95.67,95.49,95.56,65582.0
2023-05-22 12:15:00,95.58,95.75,95.56,95.73,32224.0,95.58,95.75,95.56,95.73,32224.0
2023-05-22 12:20:00,95.7,95.73,95.45,95.49,76480.0,95.7,95.73,95.45,95.49,76480.0
2023-05-22 12:25:00,95.53,95.57,95.38,95.44,48876.0,95.53,95.57,95.38,95.44,48876.0
2023-05-22 12:30:00,95.42,95.44,95.24,95.28,40126.0,95.42,95.44,95.24,95.28,40126.0
2023-05-22 12:35:00,95.28,95.4,95.24,95.33,45572.0,95.28,95.4,95.24,95.33,45572.0
2023-05-22 12:40:00,95.32,95.42,95.31,95.36,27506.0,95.32,95.42,95.31,95.36,27506.0
2023-05-22 12:45:00,95.34,95.51,95.33,95.44,38590.0,95.34,95.51,95.33,95.44,38590.0
2023-05-22 12:50:00,95.44,95.51,95.39,95.44,33080.0,95.44,95.51,95.39,95.44,33080.0
2023-05-22 12:55:00,95.42,95.74,95.42,95.69,60542.0,95.42,95.74,95.42,95.69,60542.0
2023-05-22 13:00:00,95.69,95.86,95.69,95.82,44406.0,95.69,95.86,95.69,95.82,44406.0
2023-05-22 13:05:00,95.81,95.96,95.79,95.86,51748.0,95.81,95.96,95.79,95.86,51748.0
2023-05-22 13:10:00,95.85,95.92,95.71,95.76,47180.0,95.85,95.92,95.71,95.76,47180.0
2023-05-22 13:15:00,95.69,95.94,95.64,95.92,40396.0,95.69,95.94,95.64,95.92,40396.0
2023-05-22 13:20:00,95.92,96.11,95.87,95.95,73428.0,95.92,96.11,95.87,95.95,73428.0
2023-05-22 13:25:00,95.93,95.95,95.8,95.86,78782.0,95.93,95.95,95.8,95.86,78782.0
2023-05-22 13:30:00,95.83,96.0,95.83,95.93,99424.0,95.83,96.0,95.83,95.93,99424.0
2023-05-22 13:35:00,95.95,96.13,95.91,96.13,84690.0,95.95,96.13,95.91,96.13,84690.0
2023-05-22 13:40:00,96.11,96.19,96.06,96.08,59650.0,96.11,96.19,96.06,96.08,59650.0
2023-05-22 13:45:00,96.11,96.42,96.08,96.36,99874.0,96.11,96.42,96.08,96.36,99874.0
2023-05-22 13:50:00,96.36,96.38,96.16,96.29,100770.0,96.36,96.38,96.16,96.29,100770.0
2023-05-22 13:55:00,96.31,96.49,96.26,96.32,76010.0,96.31,96.49,96.26,96.32,76010.0
2023-05-22 14:00:00,96.29,96.38,96.16,96.17,58992.0,96.29,96.38,96.16,96.17,58992.0
2023-05-22 14:05:00,96.15,96.18,96.03,96.1,56140.0,96.15,96.18,96.03,96.1,56140.0
2023-05-22 14:10:00,96.1,96.14,95.96,96.01,68576.0,96.1,96.14,95.96,96.01,68576.0
2023-05-22 14:15:00,96.0,96.1,95.89,96.05,68908.0,96.0,96.1,95.89,96.05,68908.0
2023-05-22 14:20:00,96.05,96.08,95.94,96.0,85742.0,96.05,96.08,95.94,96.0,85742.0
2023-05-22 14:25:00,96.0,96.17,95.98,96.13,54822.0,96.0,96.17,95.98,96.13,54822.0
2023-05-22 14:30:00,96.14,96.24,96.05,96.2,150140.0,96.14,96.24,96.05,96.2,150140.0
2023-05-22 14:35:00,96.18,96.18,95.92,96.05,67258.0,96.18,96.18,95.92,96.05,67258.0
2023-05-22 14:40:00,96.05,96.13,96.02,96.12,52936.0,96.05,96.13,96.02,96.12,52936.0
2023-05-22 14:45:00,96.13,96.17,96.04,96.17,52346.0,96.13,96.17,96.04,96.17,52346.0
2023-05-22 14:50:00,96.24,96.3,96.12,96.14,80412.0,96.24,96.3,96.12,96.14,80412.0
2023-05-22 14:55:00,96.13,96.13,95.91,95.96,151584.0,96.13,96.13,95.91,95.96,151584.0
2023-05-22 15:00:00,95.95,96.08,95.94,96.04,42558.0,95.95,96.08,95.94,96.04,42558.0
2023-05-22 15:05:00,96.01,96.03,95.89,95.99,66610.0,96.01,96.03,95.89,95.99,66610.0
2023-05-22 15:10:00,95.97,96.03,95.9,95.97,63674.0,95.97,96.03,95.9,95.97,63674.0
2023-05-22 15:15:00,95.97,95.97,95.83,95.9,86258.0,95.97,95.97,95.83,95.9,86258.0
2023-05-22 15:20:00,95.92,96.01,95.91,95.96,52626.0,95.92,96.01,95.91,95.96,52626.0
2023-05-22 15:25:00,95.99,95.99,95.84,95.96,66186.0,95.99,95.99,95.84,95.96,66186.0
2023-05-22 15:30:00,95.96,95.96,95.77,95.81,91536.0,95.96,95.96,95.77,95.81,91536.0
2023-05-22 15:35:00,95.8,95.92,95.73,95.9,83618.0,95.8,95.92,95.73,95.9,83618.0
2023-05-22 15:40:00,95.9,96.03,95.86,96.0,130036.0,95.9,96.03,95.86,96.0,130036.0
2023-05-22 15:45:00,96.0,96.16,95.91,95.94,213342.0,96.0,96.16,95.91,95.94,213342.0
2023-05-22 15:50:00,95.94,96.08,95.77,96.02,301828.0,95.94,96.08,95.77,96.02,301828.0
2023-05-22 15:55:00,96.01,96.11,95.92,96.11,434732.0,96.01,96.11,95.92,96.11,434732.0
2023-05-23 09:30:00,95.78,96.0,95.4,95.61,215354.0,95.78,96.0,95.4,95.61,215354.0
2023-05-23 09:35:00,95.62,95.81,95.29,95.29,141350.0,95.62,95.81,95.29,95.29,141350.0
2023-05-23 09:40:00,95.33,95.49,95.11,95.13,202524.0,95.33,95.49,95.11,95.13,202524.0
2023-05-23 09:45:00,95.11,95.39,95.0,95.18,155684.0,95.11,95.39,95.0,95.18,155684.0
2023-05-23 09:50:00,95.2,95.7,95.17,95.61,114078.0,95.2,95.7,95.17,95.61,114078.0
2023-05-23 09:55:00,95.58,95.64,95.21,95.31,174182.0,95.58,95.64,95.21,95.31,174182.0
2023-05-23 10:00:00,95.35,95.48,95.2,95.25,143274.0,95.35,95.48,95.2,95.25,143274.0
2023-05-23 10:05:00,95.24,95.57,95.2,95.5,133416.0,95.24,95.57,95.2,95.5,133416.0
2023-05-23 10:10:00,95.48,95.87,95.46,95.71,127528.0,95.48,95.87,95.46,95.71,127528.0
2023-05-23 10:15:00,95.71,96.03,95.53,95.94,119434.0,95.71,96.03,95.53,95.94,119434.0
2023-05-23 10:20:00,95.92,96.29,95.86,96.17,136570.0,95.92,96.29,95.86,96.17,136570.0
2023-05-23 10:25:00,96.16,96.2,95.89,95.92,88414.0,96.16,96.2,95.89,95.92,88414.0
2023-05-23 10:30:00,95.92,96.48,95.63,96.41,213284.0,95.92,96.48,95.63,96.41,213284.0
2023-05-23 10:35:00,96.48,96.6,96.1,96.29,156186.0,96.48,96.6,96.1,96.29,156186.0
2023-05-23 10:40:00,96.3,96.52,96.25,96.31,96134.0,96.3,96.52,96.25,96.31,96134.0
2023-05-23 10:45:00,96.28,96.32,96.11,96.32,90256.0,96.28,96.32,96.11,96.32,90256.0
2023-05-23 10:50:00,96.32,96.32,96.03,96.28,111708.0,96.32,96.32,96.03,96.28,111708.0
2023-05-23 10:55:00,96.26,96.29,96.08,96.11,58220.0,96.26,96.29,96.08,96.11,58220.0
2023-05-23 11:00:00,96.1,96.39,96.03,96.36,108086.0,96.1,96.39,96.03,96.36,108086.0
2023-05-23 11:05:00,96.37,96.43,96.25,96.28,68742.0,96.37,96.43,96.25,96.28,68742.0
2023-05-23 11:10:00,96.31,96.33,96.04,96.08,85816.0,96.31,96.33,96.04,96.08,85816.0
2023-05-23 11:15:00,96.08,96.28,96.08,96.19,65106.0,96.08,96.28,96.08,96.19,65106.0
2023-05-23 11:20:00,96.2,96.33,96.12,96.28,83680.0,96.2,96.33,96.12,96.28,83680.0
2023-05-23 11:25:00,96.28,96.54,96.22,96.48,196276.0,96.28,96.54,96.22,96.48,196276.0
2023-05-23 11:30:00,96.49,96.56,96.36,96.5,66764.0,96.49,96.56,96.36,96.5,66764.0
2023-05-23 11:35:00,96.5,96.51,96.35,96.44,66826.0,96.5,96.51,96.35,96.44,66826.0
2023-05-23 11:40:00,96.44,96.54,96.44,96.54,52978.0,96.44,96.54,96.44,96.54,52978.0
2023-05-23 11:45:00,96.53,96.55,96.27,96.33,81300.0,96.53,96.55,96.27,96.33,81300.0
2023-05-23 11:50:00,96.34,96.37,96.06,96.08,96282.0,96.34,96.37,96.06,96.08,96282.0
2023-05-23 11:55:00,96.07,96.1,95.88,95.92,102672.0,96.07,96.1,95.88,95.92,102672.0
2023-05-23 12:00:00,95.92,96.06,95.88,95.9,91494.0,95.92,96.06,95.88,95.9,91494.0
2023-05-23 12:05:00,95.89,95.95,95.76,95.84,65866.0,95.89,95.95,95.76,95.84,65866.0
2023-05-23 12:10:00,95.82,95.87,95.73,95.85,72912.0,95.82,95.87,95.73,95.85,72912.0
2023-05-23 12:15:00,95.84,95.92,95.78,95.89,48234.0,95.84,95.92,95.78,95.89,48234.0
2023-05-23 12:20:00,95.91,95.99,95.7,95.73,46576.0,95.91,95.99,95.7,95.73,46576.0
2023-05-23 12:25:00,95.72,95.74,95.57,95.67,67862.0,95.72,95.74,95.57,95.67,67862.0
2023-05-23 12:30:00,95.64,95.85,95.59,95.83,58242.0,95.64,95.85,95.59,95.83,58242.0
2023-05-23 12:35:00,95.83,95.84,95.43,95.56,66780.0,95.83,95.84,95.43,95.56,66780.0
2023-05-23 12:40:00,95.52,95.54,95.37,95.5,69050.0,95.52,95.54,95.37,95.5,69050.0
2023-05-23 12:45:00,95.49,95.55,95.32,95.33,108412.0,95.49,95.55,95.32,95.33,108412.0
2023-05-23 12:50:00,95.33,95.47,95.32,95.36,50674.0,95.33,95.47,95.32,95.36,50674.0
2023-05-23 12:55:00,95.39,95.58,95.39,95.44,44470.0,95.39,95.58,95.39,95.44,44470.0
2023-05-23 13:00:00,95.42,95.51,95.3,95.35,136170.0,95.42,95.51,95.3,95.35,136170.0
2023-05-23 13:05:00,95.33,95.52,95.26,95.52,56424.0,95.33,95.52,95.26,95.52,56424.0
2023-05-23 13:10:00,95.52,95.58,95.49,95.55,65594.0,95.52,95.58,95.49,95.55,65594.0
2023-05-23 13:15:00,95.56,95.69,95.56,95.63,41494.0,95.56,95.69,95.56,95.63,41494.0
2023-05-23 13:20:00,95.59,95.59,95.39,95.47,64944.0,95.59,95.59,95.39,95.47,64944.0
2023-05-23 13:25:00,95.45,95.53,95.26,95.29,54370.0,95.45,95.53,95.26,95.29,54370.0
2023-05-23 13:30:00,95.28,95.39,95.19,95.25,120758.0,95.28,95.39,95.19,95.25,120758.0
2023-05-23 13:35:00,95.23,95.33,95.13,95.15,116628.0,95.23,95.33,95.13,95.15,116628.0
2023-05-23 13:40:00,95.13,95.16,95.01,95.03,163682.0,95.13,95.16,95.01,95.03,163682.0
2023-05-23 13:45:00,95.03,95.04,94.82,94.89,121766.0,95.03,95.04,94.82,94.89,121766.0
2023-05-23 13:50:00,94.88,95.01,94.82,94.99,65148.0,94.88,95.01,94.82,94.99,65148.0
2023-05-23 13:55:00,94.97,95.16,94.94,95.1,57098.0,94.97,95.16,94.94,95.1,57098.0
2023-05-23 14:00:00,95.08,95.3,95.04,95.23,56534.0,95.08,95.3,95.04,95.23,56534.0
2023-05-23 14:05:00,95.23,95.27,95.06,95.07,62006.0,95.23,95.27,95.06,95.07,62006.0
2023-05-23 14:10:00,95.06,95.08,94.86,94.87,80544.0,95.06,95.08,94.86,94.87,80544.0
2023-05-23 14:15:00,94.87,94.96,94.78,94.85,49992.0,94.87,94.96,94.78,94.85,49992.0
2023-05-23 14:20:00,94.83,94.87,94.59,94.59,114668.0,94.83,94.87,94.59,94.59,114668.0
2023-05-23 14:25:00,94.61,94.85,94.58,94.79,52510.0,94.61,94.85,94.58,94.79,52510.0
2023-05-23 14:30:00,94.74,94.89,94.7,94.73,54470.0,94.74,94.89,94.7,94.73,54470.0
2023-05-23 14:35:00,94.74,94.75,94.52,94.54,73694.0,94.74,94.75,94.52,94.54,73694.0
2023-05-23 14:40:00,94.56,94.83,94.55,94.77,77086.0,94.56,94.83,94.55,94.77,77086.0
2023-05-23 14:45:00,94.74,94.91,94.71,94.91,67270.0,94.74,94.91,94.71,94.91,67270.0
2023-05-23 14:50:00,94.94,94.96,94.8,94.95,126134.0,94.94,94.96,94.8,94.95,126134.0
2023-05-23 14:55:00,94.95,94.95,94.75,94.92,142454.0,94.95,94.95,94.75,94.92,142454.0
2023-05-23 15:00:00,94.92,94.97,94.76,94.83,95014.0,94.92,94.97,94.76,94.83,95014.0
2023-05-23 15:05:00,94.83,94.9,94.69,94.79,76138.0,94.83,94.9,94.69,94.79,76138.0
2023-05-23 15:10:00,94.8,94.82,94.65,94.79,97500.0,94.8,94.82,94.65,94.79,97500.0
2023-05-23 15:15:00,94.79,94.81,94.45,94.45,126162.0,94.79,94.81,94.45,94.45,126162.0
2023-05-23 15:20:00,94.46,94.71,94.42,94.61,163438.0,94.46,94.71,94.42,94.61,163438.0
2023-05-23 15:25:00,94.62,94.69,94.52,94.6,116998.0,94.62,94.69,94.52,94.6,116998.0
2023-05-23 15:30:00,94.6,94.8,94.58,94.63,184584.0,94.6,94.8,94.58,94.63,184584.0
2023-05-23 15:35:00,94.63,94.79,94.52,94.76,167246.0,94.63,94.79,94.52,94.76,167246.0
2023-05-23 15:40:00,94.77,94.88,94.66,94.74,207714.0,94.77,94.88,94.66,94.74,207714.0
2023-05-23 15:45:00,94.75,95.09,94.71,95.08,367614.0,94.75,95.09,94.71,95.08,367614.0
2023-05-23 15:50:00,95.06,95.16,94.76,94.77,506418.0,95.06,95.16,94.76,94.77,506418.0
2023-05-23 15:55:00,94.77,95.02,94.73,94.95,785852.0,94.77,95.02,94.73,94.95,785852.0
2023-05-24 09:30:00,98.2,100.99,97.04,100.95,1571894.0,98.2,100.99,97.04,100.95,1571894.0
2023-05-24 09:35:00,100.94,102.38,100.86,102.35,1434714.0,100.94,102.38,100.86,102.35,1434714.0
2023-05-24 09:40:00,102.34,103.39,102.25,102.98,1494562.0,102.34,103.39,102.25,102.98,1494562.0
2023-05-24 09:45:00,102.98,103.14,102.3,102.86,1549242.0,102.98,103.14,102.3,102.86,1549242.0
2023-05-24 09:50:00,102.89,103.69,101.61,102.18,982594.0,102.89,103.69,101.61,102.18,982594.0
2023-05-24 09:55:00,102.18,102.58,101.36,101.58,652396.0,102.18,102.58,101.36,101.58,652396.0
2023-05-24 10:00:00,101.54,101.99,101.5,101.86,413084.0,101.54,101.99,101.5,101.86,413084.0
2023-05-24 10:05:00,101.86,101.99,101.4,101.78,516540.0,101.86,101.99,101.4,101.78,516540.0
2023-05-24 10:10:00,101.78,101.81,101.14,101.73,348304.0,101.78,101.81,101.14,101.73,348304.0
2023-05-24 10:15:00,101.71,102.42,101.61,102.36,569934.0,101.71,102.42,101.61,102.36,569934.0
2023-05-24 10:20:00,102.34,102.44,102.07,102.21,271430.0,102.34,102.44,102.07,102.21,271430.0
2023-05-24 10:25:00,102.21,102.58,101.51,101.55,427948.0,102.21,102.58,101.51,101.55,427948.0
2023-05-24 10:30:00,101.57,102.42,101.56,102.3,326428.0,101.57,102.42,101.56,102.3,326428.0
2023-05-24 10:35:00,102.27,102.5,102.2,102.37,395200.0,102.27,102.5,102.2,102.37,395200.0
2023-05-24 10:40:00,102.33,102.46,101.7,101.89,307662.0,102.33,102.46,101.7,101.89,307662.0
2023-05-24 10:45:00,101.89,102.14,101.75,102.11,227394.0,101.89,102.14,101.75,102.11,227394.0
2023-05-24 10:50:00,102.1,102.33,101.95,102.28,231998.0,102.1,102.33,101.95,102.28,231998.0
2023-05-24 10:55:00,102.28,102.83,102.27,102.79,413760.0,102.28,102.83,102.27,102.79,413760.0
2023-05-24 11:00:00,102.74,102.78,102.31,102.64,214614.0,102.74,102.78,102.31,102.64,214614.0
2023-05-24 11:05:00,102.62,102.86,102.36,102.83,213726.0,102.62,102.86,102.36,102.83,213726.0
2023-05-24 11:10:00,102.8,103.2,102.8,103.01,389808.0,102.8,103.2,102.8,103.01,389808.0
2023-05-24 11:15:00,103.01,103.53,103.01,103.42,305086.0,103.01,103.53,103.01,103.42,305086.0
2023-05-24 11:20:00,103.42,103.45,103.13,103.36,211618.0,103.42,103.45,103.13,103.36,211618.0
2023-05-24 11:25:00,103.36,103.4,102.85,102.88,231658.0,103.36,103.4,102.85,102.88,231658.0
2023-05-24 11:30:00,102.87,103.25,102.85,102.98,156782.0,102.87,103.25,102.85,102.98,156782.0
2023-05-24 11:35:00,102.98,103.12,102.66,102.88,145278.0,102.98,103.12,102.66,102.88,145278.0
2023-05-24 11:40:00,102.88,102.89,102.29,102.58,269814.0,102.88,102.89,102.29,102.58,269814.0
2023-05-24 11:45:00,102.61,102.72,102.28,102.42,139762.0,102.61,102.72,102.28,102.42,139762.0
2023-05-24 11:50:00,102.42,102.46,102.11,102.17,138662.0,102.42,102.46,102.11,102.17,138662.0
2023-05-24 11:55:00,102.16,102.46,102.16,102.41,126400.0,102.16,102.46,102.16,102.41,126400.0
2023-05-24 12:00:00,102.4,102.5,102.1,102.26,99592.0,102.4,102.5,102.1,102.26,99592.0
2023-05-24 12:05:00,102.31,102.61,102.2,102.53,176820.0,102.31,102.61,102.2,102.53,176820.0
2023-05-24 12:10:00,102.52,102.52,102.26,102.38,89214.0,102.52,102.52,102.26,102.38,89214.0
2023-05-24 12:15:00,102.35,102.37,101.92,102.07,177274.0,102.35,102.37,101.92,102.07,177274.0
2023-05-24 12:20:00,102.09,102.56,101.9,102.56,242892.0,102.09,102.56,101.9,102.56,242892.0
2023-05-24 12:25:00,102.54,102.83,102.5,102.74,245010.0,102.54,102.83,102.5,102.74,245010.0
2023-05-24 12:30:00,102.73,102.82,102.57,102.58,134922.0,102.73,102.82,102.57,102.58,134922.0
2023-05-24 12:35:00,102.62,102.66,102.42,102.47,93410.0,102.62,102.66,102.42,102.47,93410.0
2023-05-24 12:40:00,102.47,102.67,102.47,102.64,93958.0,102.47,102.67,102.47,102.64,93958.0
2023-05-24 12:45:00,102.63,102.73,102.22,102.29,142332.0,102.63,102.73,102.22,102.29,142332.0
2023-05-24 12:50:00,102.28,102.35,102.01,102.1,132650.0,102.28,102.35,102.01,102.1,132650.0
2023-05-24 12:55:00,102.07,102.14,101.86,101.92,157610.0,102.07,102.14,101.86,101.92,157610.0
2023-05-24 13:00:00,101.91,102.0,101.67,101.69,192432.0,101.91,102.0,101.67,101.69,192432.0
2023-05-24 13:05:00,101.69,102.01,101.69,101.91,146194.0,101.69,102.01,101.69,101.91,146194.0
2023-05-24 13:10:00,101.94,102.04,101.83,101.83,118816.0,101.94,102.04,101.83,101.83,118816.0
2023-05-24 13:15:00,101.82,101.94,101.69,101.94,101792.0,101.82,101.94,101.69,101.94,101792.0
2023-05-24 13:20:00,101.91,102.2,101.89,102.04,158272.0,101.91,102.2,101.89,102.04,158272.0
2023-05-24 13:25:00,102.06,102.2,101.96,102.17,76432.0,102.06,102.2,101.96,102.17,76432.0
2023-05-24 13:30:00,102.16,102.3,102.0,102.01,110074.0,102.16,102.3,102.0,102.01,110074.0
2023-05-24 13:35:00,102.01,102.23,102.01,102.18,107834.0,102.01,102.23,102.01,102.18,107834.0
2023-05-24 13:40:00,102.18,102.3,102.07,102.18,113806.0,102.18,102.3,102.07,102.18,113806.0
2023-05-24 13:45:00,102.2,102.25,102.01,102.13,107380.0,102.2,102.25,102.01,102.13,107380.0
2023-05-24 13:50:00,102.13,102.2,101.9,101.91,115980.0,102.13,102.2,101.9,101.91,115980.0
2023-05-24 13:55:00,101.91,102.04,101.77,102.0,115082.0,101.91,102.04,101.77,102.0,115082.0
2023-05-24 14:00:00,101.96,102.11,101.72,101.76,76834.0,101.96,102.11,101.72,101.76,76834.0
2023-05-24 14:05:00,101.7,101.85,101.67,101.74,91474.0,101.7,101.85,101.67,101.74,91474.0
2023-05-24 14:10:00,101.74,101.75,101.6,101.64,94892.0,101.74,101.75,101.6,101.64,94892.0
2023-05-24 14:15:00,101.64,101.75,101.39,101.7,185862.0,101.64,101.75,101.39,101.7,185862.0
2023-05-24 14:20:00,101.67,101.91,101.58,101.88,118950.0,101.67,101.91,101.58,101.88,118950.0
2023-05-24 14:25:00,101.89,101.95,101.71,101.92,240078.0,101.89,101.95,101.71,101.92,240078.0
2023-05-24 14:30:00,101.95,102.0,101.82,101.95,126060.0,101.95,102.0,101.82,101.95,126060.0
2023-05-24 14:35:00,101.97,102.14,101.86,101.97,107990.0,101.97,102.14,101.86,101.97,107990.0
2023-05-24 14:40:00,102.01,102.04,101.83,101.88,909266.0,102.01,102.04,101.83,101.88,909266.0
2023-05-24 14:45:00,101.85,101.91,101.76,101.83,78408.0,101.85,101.91,101.76,101.83,78408.0
2023-05-24 14:50:00,101.81,101.98,101.74,101.79,110404.0,101.81,101.98,101.74,101.79,110404.0
2023-05-24 14:55:00,101.81,101.87,101.08,101.33,239694.0,101.81,101.87,101.08,101.33,239694.0
2023-05-24 15:00:00,101.35,101.4,101.11,101.14,137230.0,101.35,101.4,101.11,101.14,137230.0
2023-05-24 15:05:00,101.16,101.52,101.14,101.22,247182.0,101.16,101.52,101.14,101.22,247182.0
2023-05-24 15:10:00,101.23,101.31,101.13,101.26,114270.0,101.23,101.31,101.13,101.26,114270.0
2023-05-24 15:15:00,101.24,101.71,101.17,101.61,147772.0,101.24,101.71,101.17,101.61,147772.0
2023-05-24 15:20:00,101.6,101.7,101.51,101.63,122434.0,101.6,101.7,101.51,101.63,122434.0
2023-05-24 15:25:00,101.67,101.68,101.45,101.6,144390.0,101.67,101.68,101.45,101.6,144390.0
2023-05-24 15:30:00,101.59,101.74,101.51,101.62,203258.0,101.59,101.74,101.51,101.62,203258.0
2023-05-24 15:35:00,101.63,101.64,101.31,101.54,230868.0,101.63,101.64,101.31,101.54,230868.0
2023-05-24 15:40:00,101.52,101.52,101.27,101.36,203640.0,101.52,101.52,101.27,101.36,203640.0
2023-05-24 15:45:00,101.35,101.88,101.31,101.79,351540.0,101.35,101.88,101.31,101.79,351540.0
2023-05-24 15:50:00,101.78,102.0,101.66,101.99,469120.0,101.78,102.0,101.66,101.99,469120.0
2023-05-24 15:55:00,102.0,102.26,101.98,102.15,962298.0,102.0,102.26,101.98,102.15,962298.0
2023-05-25 09:30:00,103.14,103.48,101.34,101.72,648960.0,103.14,103.48,101.34,101.72,648960.0
2023-05-25 09:35:00,101.72,102.99,101.3,102.94,283326.0,101.72,102.99,101.3,102.94,283326.0
2023-05-25 09:40:00,102.99,103.08,102.03,102.27,117698.0,102.99,103.08,102.03,102.27,117698.0
2023-05-25 09:45:00,102.2,102.63,102.01,102.5,136614.0,102.2,102.63,102.01,102.5,136614.0
2023-05-25 09:50:00,102.55,103.21,102.51,103.06,272812.0,102.55,103.21,102.51,103.06,272812.0
2023-05-25 09:55:00,103.01,104.05,103.01,103.82,347736.0,103.01,104.05,103.01,103.82,347736.0
2023-05-25 10:00:00,103.82,104.44,103.51,103.73,272026.0,103.82,104.44,103.51,103.73,272026.0
2023-05-25 10:05:00,103.75,103.75,103.21,103.39,95670.0,103.75,103.75,103.21,103.39,95670.0
2023-05-25 10:10:00,103.36,103.36,102.95,103.12,148480.0,103.36,103.36,102.95,103.12,148480.0
2023-05-25 10:15:00,103.14,103.24,102.58,102.58,110760.0,103.14,103.24,102.58,102.58,110760.0
2023-05-25 10:20:00,102.58,102.62,102.31,102.36,102314.0,102.58,102.62,102.31,102.36,102314.0
2023-05-25 10:25:00,102.35,102.35,102.03,102.07,97918.0,102.35,102.35,102.03,102.07,97918.0
2023-05-25 10:30:00,102.08,102.33,102.0,102.22,92816.0,102.08,102.33,102.0,102.22,92816.0
2023-05-25 10:35:00,102.24,102.35,102.0,102.35,67834.0,102.24,102.35,102.0,102.35,67834.0
2023-05-25 10:40:00,102.32,102.63,102.32,102.39,71386.0,102.32,102.63,102.32,102.39,71386.0
2023-05-25 10:45:00,102.41,102.72,102.39,102.54,83576.0,102.41,102.72,102.39,102.54,83576.0
2023-05-25 10:50:00,102.57,102.71,102.3,102.32,53248.0,102.57,102.71,102.3,102.32,53248.0
2023-05-25 10:55:00,102.32,102.61,102.14,102.57,77702.0,102.32,102.61,102.14,102.57,77702.0
2023-05-25 11:00:00,102.55,102.71,102.42,102.55,68914.0,102.55,102.71,102.42,102.55,68914.0
2023-05-25 11:05:00,102.61,102.86,102.41,102.73,70360.0,102.61,102.86,102.41,102.73,70360.0
2023-05-25 11:10:00,102.76,102.86,102.7,102.84,55224.0,102.76,102.86,102.7,102.84,55224.0
2023-05-25 11:15:00,102.85,102.95,102.4,102.4,73136.0,102.85,102.95,102.4,102.4,73136.0
2023-05-25 11:20:00,102.42,102.42,102.21,102.34,62874.0,102.42,102.42,102.21,102.34,62874.0
2023-05-25 11:25:00,102.39,102.64,102.26,102.6,56690.0,102.39,102.64,102.26,102.6,56690.0
2023-05-25 11:30:00,102.64,102.91,102.61,102.71,103346.0,102.64,102.91,102.61,102.71,103346.0
2023-05-25 11:35:00,102.71,102.97,102.66,102.67,101168.0,102.71,102.97,102.66,102.67,101168.0
2023-05-25 11:40:00,102.71,102.88,102.61,102.76,98072.0,102.71,102.88,102.61,102.76,98072.0
2023-05-25 11:45:00,102.73,102.88,102.71,102.76,48952.0,102.73,102.88,102.71,102.76,48952.0
2023-05-25 11:50:00,102.78,102.97,102.67,102.91,37374.0,102.78,102.97,102.67,102.91,37374.0
2023-05-25 11:55:00,102.85,102.99,102.78,102.94,48466.0,102.85,102.99,102.78,102.94,48466.0
2023-05-25 12:00:00,102.98,103.33,102.97,103.06,80774.0,102.98,103.33,102.97,103.06,80774.0
2023-05-25 12:05:00,103.06,103.16,102.9,102.95,30650.0,103.06,103.16,102.9,102.95,30650.0
2023-05-25 12:10:00,102.98,103.21,102.94,103.17,39420.0,102.98,103.21,102.94,103.17,39420.0
2023-05-25 12:15:00,103.17,103.42,103.14,103.4,67520.0,103.17,103.42,103.14,103.4,67520.0
2023-05-25 12:20:00,103.41,103.69,103.37,103.65,114850.0,103.41,103.69,103.37,103.65,114850.0
2023-05-25 12:25:00,103.65,103.68,103.46,103.67,51494.0,103.65,103.68,103.46,103.67,51494.0
2023-05-25 12:30:00,103.69,103.8,103.41,103.41,82936.0,103.69,103.8,103.41,103.41,82936.0
2023-05-25 12:35:00,103.46,103.71,103.45,103.71,47238.0,103.46,103.71,103.45,103.71,47238.0
2023-05-25 12:40:00,103.72,103.85,103.7,103.7,78588.0,103.72,103.85,103.7,103.7,78588.0
2023-05-25 12:45:00,103.73,103.73,103.44,103.48,36808.0,103.73,103.73,103.44,103.48,36808.0
2023-05-25 12:50:00,103.51,103.73,103.48,103.71,94872.0,103.51,103.73,103.48,103.71,94872.0
2023-05-25 12:55:00,103.7,103.86,103.67,103.8,59052.0,103.7,103.86,103.67,103.8,59052.0
2023-05-25 13:00:00,103.82,103.82,103.57,103.58,52694.0,103.82,103.82,103.57,103.58,52694.0
2023-05-25 13:05:00,103.58,103.62,103.47,103.48,48766.0,103.58,103.62,103.47,103.48,48766.0
2023-05-25 13:10:00,103.49,103.61,103.47,103.48,40646.0,103.49,103.61,103.47,103.48,40646.0
2023-05-25 13:15:00,103.52,103.8,103.52,103.75,50688.0,103.52,103.8,103.52,103.75,50688.0
2023-05-25 13:20:00,103.73,103.75,103.6,103.72,77632.0,103.73,103.75,103.6,103.72,77632.0
2023-05-25 13:25:00,103.72,103.77,103.52,103.57,44464.0,103.72,103.77,103.52,103.57,44464.0
2023-05-25 13:30:00,103.58,103.61,103.45,103.55,54744.0,103.58,103.61,103.45,103.55,54744.0
2023-05-25 13:35:00,103.58,103.58,103.44,103.44,25594.0,103.58,103.58,103.44,103.44,25594.0
2023-05-25 13:40:00,103.46,103.51,103.36,103.51,54508.0,103.46,103.51,103.36,103.51,54508.0
2023-05-25 13:45:00,103.49,103.53,103.3,103.5,47616.0,103.49,103.53,103.3,103.5,47616.0
2023-05-25 13:50:00,103.51,103.69,103.5,103.55,62508.0,103.51,103.69,103.5,103.55,62508.0
2023-05-25 13:55:00,103.56,103.58,103.39,103.58,31808.0,103.56,103.58,103.39,103.58,31808.0
2023-05-25 14:00:00,103.58,103.83,103.58,103.75,26438.0,103.58,103.83,103.58,103.75,26438.0
2023-05-25 14:05:00,103.76,103.76,103.57,103.6,36262.0,103.76,103.76,103.57,103.6,36262.0
2023-05-25 14:10:00,103.61,103.64,103.51,103.51,37358.0,103.61,103.64,103.51,103.51,37358.0
2023-05-25 14:15:00,103.57,103.89,103.54,103.85,53388.0,103.57,103.89,103.54,103.85,53388.0
2023-05-25 14:20:00,103.85,103.86,103.64,103.67,47054.0,103.85,103.86,103.64,103.67,47054.0
2023-05-25 14:25:00,103.69,103.72,103.58,103.6,28134.0,103.69,103.72,103.58,103.6,28134.0
2023-05-25 14:30:00,103.55,103.66,103.4,103.64,78324.0,103.55,103.66,103.4,103.64,78324.0
2023-05-25 14:35:00,103.64,103.64,103.49,103.56,28940.0,103.64,103.64,103.49,103.56,28940.0
2023-05-25 14:40:00,103.58,103.61,103.48,103.53,40434.0,103.58,103.61,103.48,103.53,40434.0
2023-05-25 14:45:00,103.51,103.59,103.32,103.45,56086.0,103.51,103.59,103.32,103.45,56086.0
2023-05-25 14:50:00,103.42,103.61,103.42,103.6,35616.0,103.42,103.61,103.42,103.6,35616.0
2023-05-25 14:55:00,103.58,103.82,103.58,103.73,102354.0,103.58,103.82,103.58,103.73,102354.0
2023-05-25 15:00:00,103.72,103.86,103.71,103.85,68984.0,103.72,103.86,103.71,103.85,68984.0
2023-05-25 15:05:00,103.86,104.04,103.86,104.03,72552.0,103.86,104.04,103.86,104.03,72552.0
2023-05-25 15:10:00,104.04,104.09,103.87,103.91,52378.0,104.04,104.09,103.87,103.91,52378.0
2023-05-25 15:15:00,103.91,103.91,103.71,103.85,38954.0,103.91,103.91,103.71,103.85,38954.0
2023-05-25 15:20:00,103.83,104.08,103.83,104.06,65070.0,103.83,104.08,103.83,104.06,65070.0
2023-05-25 15:25:00,104.04,104.24,103.97,104.13,97284.0,104.04,104.24,103.97,104.13,97284.0
2023-05-25 15:30:00,104.15,104.29,104.11,104.19,79846.0,104.15,104.29,104.11,104.19,79846.0
2023-05-25 15:35:00,104.17,104.26,104.13,104.25,89834.0,104.17,104.26,104.13,104.25,89834.0
2023-05-25 15:40:00,104.27,104.38,104.23,104.35,161238.0,104.27,104.38,104.23,104.35,161238.0
2023-05-25 15:45:00,104.35,104.36,104.19,104.22,200160.0,104.35,104.36,104.19,104.22,200160.0
2023-05-25 15:50:00,104.22,104.27,103.97,104.14,333294.0,104.22,104.27,103.97,104.14,333294.0
2023-05-25 15:55:00,104.16,104.16,103.98,103.99,351648.0,104.16,104.16,103.98,103.99,351648.0
2023-05-26 09:30:00,104.19,105.63,104.1,105.42,670430.0,104.19,105.63,104.1,105.42,670430.0
2023-05-26 09:35:00,105.33,105.98,105.3,105.91,204322.0,105.33,105.98,105.3,105.91,204322.0
2023-05-26 09:40:00,105.88,106.13,105.67,105.72,136752.0,105.88,106.13,105.67,105.72,136752.0
2023-05-26 09:45:00,105.77,105.98,105.4,105.83,114952.0,105.77,105.98,105.4,105.83,114952.0
2023-05-26 09:50:00,105.8,106.38,105.8,106.17,173418.0,105.8,106.38,105.8,106.17,173418.0
2023-05-26 09:55:00,106.19,107.05,106.1,107.02,241494.0,106.19,107.05,106.1,107.02,241494.0
2023-05-26 10:00:00,107.02,107.83,106.99,107.81,457718.0,107.02,107.83,106.99,107.81,457718.0
2023-05-26 10:05:00,107.78,108.01,107.25,107.3,347658.0,107.78,108.01,107.25,107.3,347658.0
2023-05-26 10:10:00,107.28,108.08,107.28,107.82,248370.0,107.28,108.08,107.28,107.82,248370.0
2023-05-26 10:15:00,107.82,107.94,107.5,107.69,220446.0,107.82,107.94,107.5,107.69,220446.0
2023-05-26 10:20:00,107.68,108.0,107.67,107.74,171248.0,107.68,108.0,107.67,107.74,171248.0
2023-05-26 10:25:00,107.78,108.23,107.64,108.16,128460.0,107.78,108.23,107.64,108.16,128460.0
2023-05-26 10:30:00,108.16,108.26,107.75,108.01,146948.0,108.16,108.26,107.75,108.01,146948.0
2023-05-26 10:35:00,107.96,108.2,107.91,108.03,75480.0,107.96,108.2,107.91,108.03,75480.0
2023-05-26 10:40:00,108.07,108.08,107.8,107.82,71718.0,108.07,108.08,107.8,107.82,71718.0
2023-05-26 10:45:00,107.82,107.95,107.66,107.75,108984.0,107.82,107.95,107.66,107.75,108984.0
2023-05-26 10:50:00,107.75,107.96,107.73,107.91,102304.0,107.75,107.96,107.73,107.91,102304.0
2023-05-26 10:55:00,107.96,108.22,107.9,108.21,110788.0,107.96,108.22,107.9,108.21,110788.0
2023-05-26 11:00:00,108.21,108.33,108.08,108.2,93946.0,108.21,108.33,108.08,108.2,93946.0
2023-05-26 11:05:00,108.21,108.29,108.04,108.2,122898.0,108.21,108.29,108.04,108.2,122898.0
2023-05-26 11:10:00,108.16,108.2,107.73,107.89,80874.0,108.16,108.2,107.73,107.89,80874.0
2023-05-26 11:15:00,107.92,108.24,107.92,108.17,50680.0,107.92,108.24,107.92,108.17,50680.0
2023-05-26 11:20:00,108.17,108.45,108.14,108.32,76310.0,108.17,108.45,108.14,108.32,76310.0
2023-05-26 11:25:00,108.3,108.53,108.23,108.36,120130.0,108.3,108.53,108.23,108.36,120130.0
2023-05-26 11:30:00,108.36,108.39,107.92,107.95,108980.0,108.36,108.39,107.92,107.95,108980.0
2023-05-26 11:35:00,107.94,108.29,107.92,108.02,92166.0,107.94,108.29,107.92,108.02,92166.0
2023-05-26 11:40:00,108.01,108.39,108.01,108.31,73548.0,108.01,108.39,108.01,108.31,73548.0
2023-05-26 11:45:00,108.33,108.51,108.28,108.35,59932.0,108.33,108.51,108.28,108.35,59932.0
2023-05-26 11:50:00,108.39,108.45,108.17,108.26,50402.0,108.39,108.45,108.17,108.26,50402.0
2023-05-26 11:55:00,108.29,108.35,107.95,107.95,82496.0,108.29,108.35,107.95,107.95,82496.0
2023-05-26 12:00:00,107.97,108.24,107.84,108.17,104406.0,107.97,108.24,107.84,108.17,104406.0
2023-05-26 12:05:00,108.14,108.46,108.1,108.3,110202.0,108.14,108.46,108.1,108.3,110202.0
2023-05-26 12:10:00,108.31,108.4,107.91,107.95,77246.0,108.31,108.4,107.91,107.95,77246.0
2023-05-26 12:15:00,107.95,108.02,107.71,107.74,49076.0,107.95,108.02,107.71,107.74,49076.0
2023-05-26 12:20:00,107.73,107.83,107.58,107.69,65222.0,107.73,107.83,107.58,107.69,65222.0
2023-05-26 12:25:00,107.74,107.81,107.64,107.78,61262.0,107.74,107.81,107.64,107.78,61262.0
2023-05-26 12:30:00,107.79,107.82,107.46,107.61,76154.0,107.79,107.82,107.46,107.61,76154.0
2023-05-26 12:35:00,107.63,107.75,107.52,107.58,36126.0,107.63,107.75,107.52,107.58,36126.0
2023-05-26 12:40:00,107.58,107.63,107.4,107.41,60330.0,107.58,107.63,107.4,107.41,60330.0
2023-05-26 12:45:00,107.42,107.42,106.92,106.99,133992.0,107.42,107.42,106.92,106.99,133992.0
2023-05-26 12:50:00,107.01,107.01,106.69,106.74,117838.0,107.01,107.01,106.69,106.74,117838.0
2023-05-26 12:55:00,106.76,106.92,106.58,106.92,131554.0,106.76,106.92,106.58,106.92,131554.0
2023-05-26 13:00:00,106.91,106.94,106.69,106.8,45926.0,106.91,106.94,106.69,106.8,45926.0
2023-05-26 13:05:00,106.77,106.82,106.65,106.81,36382.0,106.77,106.82,106.65,106.81,36382.0
2023-05-26 13:10:00,106.83,107.01,106.8,106.94,39210.0,106.83,107.01,106.8,106.94,39210.0
2023-05-26 13:15:00,106.96,107.03,106.77,106.88,37648.0,106.96,107.03,106.77,106.88,37648.0
2023-05-26 13:20:00,106.89,106.98,106.75,106.8,29124.0,106.89,106.98,106.75,106.8,29124.0
2023-05-26 13:25:00,106.82,106.83,106.64,106.78,30948.0,106.82,106.83,106.64,106.78,30948.0
2023-05-26 13:30:00,106.8,106.82,106.62,106.73,27474.0,106.8,106.82,106.62,106.73,27474.0
2023-05-26 13:35:00,106.69,106.8,106.65,106.78,42792.0,106.69,106.8,106.65,106.78,42792.0
2023-05-26 13:40:00,106.79,106.8,106.51,106.58,49766.0,106.79,106.8,106.51,106.58,49766.0
2023-05-26 13:45:00,106.6,106.61,106.39,106.47,43386.0,106.6,106.61,106.39,106.47,43386.0
2023-05-26 13:50:00,106.45,106.49,106.3,106.35,37938.0,106.45,106.49,106.3,106.35,37938.0
2023-05-26 13:55:00,106.37,106.42,106.33,106.38,25078.0,106.37,106.42,106.33,106.38,25078.0
2023-05-26 14:00:00,106.38,106.38,106.13,106.17,42524.0,106.38,106.38,106.13,106.17,42524.0
2023-05-26 14:05:00,106.17,106.3,106.14,106.25,47608.0,106.17,106.3,106.14,106.25,47608.0
2023-05-26 14:10:00,106.27,106.41,106.27,106.39,31112.0,106.27,106.41,106.27,106.39,31112.0
2023-05-26 14:15:00,106.39,106.42,106.25,106.27,42112.0,106.39,106.42,106.25,106.27,42112.0
2023-05-26 14:20:00,106.27,106.44,106.25,106.42,38150.0,106.27,106.44,106.25,106.42,38150.0
2023-05-26 14:25:00,106.42,106.5,106.23,106.25,120214.0,106.42,106.5,106.23,106.25,120214.0
2023-05-26 14:30:00,106.26,106.27,106.13,106.2,30942.0,106.26,106.27,106.13,106.2,30942.0
2023-05-26 14:35:00,106.22,106.25,106.14,106.24,24604.0,106.22,106.25,106.14,106.24,24604.0
2023-05-26 14:40:00,106.23,106.5,106.23,106.49,36468.0,106.23,106.5,106.23,106.49,36468.0
2023-05-26 14:45:00,106.48,106.51,106.39,106.47,41096.0,106.48,106.51,106.39,106.47,41096.0
2023-05-26 14:50:00,106.49,106.5,106.39,106.49,28454.0,106.49,106.5,106.39,106.49,28454.0
2023-05-26 14:55:00,106.5,106.53,106.36,106.4,73378.0,106.5,106.53,106.36,106.4,73378.0
2023-05-26 15:00:00,106.41,106.5,106.35,106.47,36584.0,106.41,106.5,106.35,106.47,36584.0
2023-05-26 15:05:00,106.47,106.47,106.31,106.32,38496.0,106.47,106.47,106.31,106.32,38496.0
2023-05-26 15:10:00,106.33,106.39,106.22,106.27,34326.0,106.33,106.39,106.22,106.27,34326.0
2023-05-26 15:15:00,106.3,106.38,106.23,106.26,26348.0,106.3,106.38,106.23,106.26,26348.0
2023-05-26 15:20:00,106.26,106.27,106.13,106.21,48442.0,106.26,106.27,106.13,106.21,48442.0
2023-05-26 15:25:00,106.2,106.2,106.01,106.11,79830.0,106.2,106.2,106.01,106.11,79830.0
2023-05-26 15:30:00,106.12,106.44,106.08,106.36,59072.0,106.12,106.44,106.08,106.36,59072.0
2023-05-26 15:35:00,106.39,106.44,106.23,106.27,58178.0,106.39,106.44,106.23,106.27,58178.0
2023-05-26 15:40:00,106.24,106.31,106.14,106.19,77354.0,106.24,106.31,106.14,106.19,77354.0
2023-05-26 15:45:00,106.2,106.23,106.04,106.17,119832.0,106.2,106.23,106.04,106.17,119832.0
2023-05-26 15:50:00,106.17,106.17,105.81,105.98,167332.0,106.17,106.17,105.81,105.98,167332.0
2023-05-26 15:55:00,106.01,106.08,105.79,105.84,319444.0,106.01,106.08,105.79,105.84,319444.0
2023-05-30 09:30:00,108.0,109.75,107.57,108.53,665312.0,108.0,109.75,107.57,108.53,665312.0
2023-05-30 09:35:00,108.52,108.91,108.25,108.79,261642.0,108.52,108.91,108.25,108.79,261642.0
2023-05-30 09:40:00,108.75,109.55,108.64,109.3,281558.0,108.75,109.55,108.64,109.3,281558.0
2023-05-30 09:45:00,109.28,109.73,108.99,109.11,172408.0,109.28,109.73,108.99,109.11,172408.0
2023-05-30 09:50:00,109.06,109.11,108.26,108.29,192244.0,109.06,109.11,108.26,108.29,192244.0
2023-05-30 09:55:00,108.27,108.29,107.97,107.99,204426.0,108.27,108.29,107.97,107.99,204426.0
2023-05-30 10:00:00,108.01,108.42,107.64,108.28,198562.0,108.01,108.42,107.64,108.28,198562.0
2023-05-30 10:05:00,108.32,108.36,107.58,107.6,182166.0,108.32,108.36,107.58,107.6,182166.0
2023-05-30 10:10:00,107.6,107.94,107.51,107.58,121496.0,107.6,107.94,107.51,107.58,121496.0
2023-05-30 10:15:00,107.56,108.67,107.56,108.62,108348.0,107.56,108.67,107.56,108.62,108348.0
2023-05-30 10:20:00,108.58,108.88,108.43,108.64,119888.0,108.58,108.88,108.43,108.64,119888.0
2023-05-30 10:25:00,108.69,109.0,108.64,108.85,103524.0,108.69,109.0,108.64,108.85,103524.0
2023-05-30 10:30:00,108.85,109.11,108.58,108.84,77362.0,108.85,109.11,108.58,108.84,77362.0
2023-05-30 10:35:00,108.84,109.16,108.77,108.81,70598.0,108.84,109.16,108.77,108.81,70598.0
2023-05-30 10:40:00,108.78,108.85,108.42,108.45,56330.0,108.78,108.85,108.42,108.45,56330.0
2023-05-30 10:45:00,108.46,108.67,108.44,108.58,52944.0,108.46,108.67,108.44,108.58,52944.0
2023-05-30 10:50:00,108.54,108.82,108.5,108.6,65076.0,108.54,108.82,108.5,108.6,65076.0
2023-05-30 10:55:00,108.63,108.7,108.42,108.45,46264.0,108.63,108.7,108.42,108.45,46264.0
2023-05-30 11:00:00,108.43,108.58,108.37,108.51,77040.0,108.43,108.58,108.37,108.51,77040.0
2023-05-30 11:05:00,108.52,108.53,107.88,107.96,81294.0,108.52,108.53,107.88,107.96,81294.0
2023-05-30 11:10:00,107.96,108.17,107.75,107.94,81878.0,107.96,108.17,107.75,107.94,81878.0
2023-05-30 11:15:00,107.96,108.05,107.44,107.46,76258.0,107.96,108.05,107.44,107.46,76258.0
2023-05-30 11:20:00,107.45,107.52,107.24,107.43,70496.0,107.45,107.52,107.24,107.43,70496.0
2023-05-30 11:25:00,107.41,107.83,107.25,107.82,29626.0,107.41,107.83,107.25,107.82,29626.0
2023-05-30 11:30:00,107.85,108.04,107.81,107.82,30826.0,107.85,108.04,107.81,107.82,30826.0
2023-05-30 11:35:00,107.81,108.14,107.65,107.96,58384.0,107.81,108.14,107.65,107.96,58384.0
2023-05-30 11:40:00,107.95,108.02,107.84,107.86,29468.0,107.95,108.02,107.84,107.86,29468.0
2023-05-30 11:45:00,107.89,107.97,107.58,107.64,28194.0,107.89,107.97,107.58,107.64,28194.0
2023-05-30 11:50:00,107.64,107.69,107.39,107.43,45230.0,107.64,107.69,107.39,107.43,45230.0
2023-05-30 11:55:00,107.43,107.46,107.03,107.22,80300.0,107.43,107.46,107.03,107.22,80300.0
2023-05-30 12:00:00,107.17,107.17,106.91,106.91,59198.0,107.17,107.17,106.91,106.91,59198.0
2023-05-30 12:05:00,106.86,107.02,106.74,106.95,204870.0,106.86,107.02,106.74,106.95,204870.0
2023-05-30 12:10:00,106.92,106.97,106.71,106.77,100614.0,106.92,106.97,106.71,106.77,100614.0
2023-05-30 12:15:00,106.75,106.8,106.24,106.42,119054.0,106.75,106.8,106.24,106.42,119054.0
2023-05-30 12:20:00,106.45,106.49,106.26,106.4,65438.0,106.45,106.49,106.26,106.4,65438.0
2023-05-30 12:25:00,106.4,106.45,106.13,106.16,50820.0,106.4,106.45,106.13,106.16,50820.0
2023-05-30 12:30:00,106.14,106.25,106.06,106.24,62586.0,106.14,106.25,106.06,106.24,62586.0
2023-05-30 12:35:00,106.26,106.5,106.19,106.26,46816.0,106.26,106.5,106.19,106.26,46816.0
2023-05-30 12:40:00,106.25,106.25,105.92,106.03,48880.0,106.25,106.25,105.92,106.03,48880.0
2023-05-30 12:45:00,105.99,106.08,105.83,106.01,73980.0,105.99,106.08,105.83,106.01,73980.0
2023-05-30 12:50:00,106.04,106.22,105.77,105.97,66610.0,106.04,106.22,105.77,105.97,66610.0
2023-05-30 12:55:00,105.95,106.29,105.81,106.22,48948.0,105.95,106.29,105.81,106.22,48948.0
2023-05-30 13:00:00,106.22,106.22,105.71,105.91,58224.0,106.22,106.22,105.71,105.91,58224.0
2023-05-30 13:05:00,105.91,105.97,105.75,105.92,87646.0,105.91,105.97,105.75,105.92,87646.0
2023-05-30 13:10:00,105.89,106.03,105.81,106.02,38462.0,105.89,106.03,105.81,106.02,38462.0
2023-05-30 13:15:00,106.03,106.26,106.0,106.23,27856.0,106.03,106.26,106.0,106.23,27856.0
2023-05-30 13:20:00,106.26,106.28,106.05,106.12,37544.0,106.26,106.28,106.05,106.12,37544.0
2023-05-30 13:25:00,106.14,106.3,106.05,106.21,37916.0,106.14,106.3,106.05,106.21,37916.0
2023-05-30 13:30:00,106.26,106.48,106.08,106.48,33286.0,106.26,106.48,106.08,106.48,33286.0
2023-05-30 13:35:00,106.48,106.51,106.29,106.32,21122.0,106.48,106.51,106.29,106.32,21122.0
2023-05-30 13:40:00,106.31,106.37,106.25,106.27,24986.0,106.31,106.37,106.25,106.27,24986.0
2023-05-30 13:45:00,106.27,106.39,106.27,106.38,24556.0,106.27,106.39,106.27,106.38,24556.0
2023-05-30 13:50:00,106.39,106.52,106.28,106.28,20444.0,106.39,106.52,106.28,106.28,20444.0
2023-05-30 13:55:00,106.27,106.35,106.17,106.33,30206.0,106.27,106.35,106.17,106.33,30206.0
2023-05-30 14:00:00,106.33,106.36,106.03,106.03,20434.0,106.33,106.36,106.03,106.03,20434.0
2023-05-30 14:05:00,106.0,106.1,105.83,105.99,27216.0,106.0,106.1,105.83,105.99,27216.0
2023-05-30 14:10:00,105.99,105.99,105.82,105.86,28572.0,105.99,105.99,105.82,105.86,28572.0
2023-05-30 14:15:00,105.86,105.96,105.81,105.89,27276.0,105.86,105.96,105.81,105.89,27276.0
2023-05-30 14:20:00,105.89,106.3,105.89,106.3,32286.0,105.89,106.3,105.89,106.3,32286.0
2023-05-30 14:25:00,106.33,106.52,106.32,106.39,24940.0,106.33,106.52,106.32,106.39,24940.0
2023-05-30 14:30:00,106.36,106.47,106.25,106.36,43578.0,106.36,106.47,106.25,106.36,43578.0
2023-05-30 14:35:00,106.31,106.64,106.31,106.64,44564.0,106.31,106.64,106.31,106.64,44564.0
2023-05-30 14:40:00,106.64,106.88,106.61,106.83,45746.0,106.64,106.88,106.61,106.83,45746.0
2023-05-30 14:45:00,106.86,106.93,106.58,106.67,37860.0,106.86,106.93,106.58,106.67,37860.0
2023-05-30 14:50:00,106.67,106.73,106.58,106.58,45814.0,106.67,106.73,106.58,106.58,45814.0
2023-05-30 14:55:00,106.64,106.71,106.58,106.61,34344.0,106.64,106.71,106.58,106.61,34344.0
2023-05-30 15:00:00,106.63,106.91,106.58,106.88,95186.0,106.63,106.91,106.58,106.88,95186.0
2023-05-30 15:05:00,106.91,106.98,106.76,106.95,65112.0,106.91,106.98,106.76,106.95,65112.0
2023-05-30 15:10:00,106.94,107.08,106.87,106.91,33476.0,106.94,107.08,106.87,106.91,33476.0
2023-05-30 15:15:00,106.87,106.88,106.6,106.71,31990.0,106.87,106.88,106.6,106.71,31990.0
2023-05-30 15:20:00,106.71,106.85,106.61,106.64,33892.0,106.71,106.85,106.61,106.64,33892.0
2023-05-30 15:25:00,106.66,106.74,106.58,106.6,21158.0,106.66,106.74,106.58,106.6,21158.0
2023-05-30 15:30:00,106.64,106.85,106.63,106.85,41108.0,106.64,106.85,106.63,106.85,41108.0
2023-05-30 15:35:00,106.82,106.85,106.62,106.65,35700.0,106.82,106.85,106.62,106.65,35700.0
2023-05-30 15:40:00,106.59,106.71,106.47,106.56,58966.0,106.59,106.71,106.47,106.56,58966.0
2023-05-30 15:45:00,106.53,106.64,106.37,106.39,70064.0,106.53,106.64,106.37,106.39,70064.0
2023-05-30 15:50:00,106.37,106.37,106.06,106.14,99504.0,106.37,106.37,106.06,106.14,99504.0
2023-05-30 15:55:00,106.14,106.3,106.1,106.24,195522.0,106.14,106.3,106.1,106.24,195522.0
2023-05-31 09:30:00,106.03,107.6,106.03,107.02,276848.0,106.03,107.6,106.03,107.02,276848.0
2023-05-31 09:35:00,107.0,107.44,106.58,107.36,93528.0,107.0,107.44,106.58,107.36,93528.0
2023-05-31 09:40:00,107.35,107.73,107.32,107.52,89164.0,107.35,107.73,107.32,107.52,89164.0
2023-05-31 09:45:00,107.52,108.13,107.52,107.81,122522.0,107.52,108.13,107.52,107.81,122522.0
2023-05-31 09:50:00,107.86,107.87,107.36,107.5,111930.0,107.86,107.87,107.36,107.5,111930.0
2023-05-31 09:55:00,107.49,107.61,107.27,107.27,80040.0,107.49,107.61,107.27,107.27,80040.0
2023-05-31 10:00:00,107.32,107.39,107.16,107.26,44792.0,107.32,107.39,107.16,107.26,44792.0
2023-05-31 10:05:00,107.27,107.27,106.92,107.12,115218.0,107.27,107.27,106.92,107.12,115218.0
2023-05-31 10:10:00,107.12,107.15,106.35,106.45,167880.0,107.12,107.15,106.35,106.45,167880.0
2023-05-31 10:15:00,106.49,106.7,106.15,106.2,68302.0,106.49,106.7,106.15,106.2,68302.0
2023-05-31 10:20:00,106.23,106.5,106.15,106.15,73388.0,106.23,106.5,106.15,106.15,73388.0
2023-05-31 10:25:00,106.14,106.17,105.87,106.13,71088.0,106.14,106.17,105.87,106.13,71088.0
2023-05-31 10:30:00,106.13,106.51,105.92,106.3,90156.0,106.13,106.51,105.92,106.3,90156.0
2023-05-31 10:35:00,106.31,106.49,106.28,106.42,30312.0,106.31,106.49,106.28,106.42,30312.0
2023-05-31 10:40:00,106.45,106.49,106.22,106.22,33522.0,106.45,106.49,106.22,106.22,33522.0
2023-05-31 10:45:00,106.28,106.39,106.15,106.39,25150.0,106.28,106.39,106.15,106.39,25150.0
2023-05-31 10:50:00,106.42,106.72,106.4,106.49,34784.0,106.42,106.72,106.4,106.49,34784.0
2023-05-31 10:55:00,106.52,106.57,106.33,106.57,56658.0,106.52,106.57,106.33,106.57,56658.0
2023-05-31 11:00:00,106.54,106.59,106.41,106.41,36050.0,106.54,106.59,106.41,106.41,36050.0
2023-05-31 11:05:00,106.45,106.45,106.18,106.22,25522.0,106.45,106.45,106.18,106.22,25522.0
2023-05-31 11:10:00,106.21,106.33,106.08,106.2,24068.0,106.21,106.33,106.08,106.2,24068.0
2023-05-31 11:15:00,106.2,106.3,106.1,106.18,31582.0,106.2,106.3,106.1,106.18,31582.0
2023-05-31 11:20:00,106.17,106.25,106.16,106.25,22704.0,106.17,106.25,106.16,106.25,22704.0
2023-05-31 11:25:00,106.24,106.36,106.07,106.1,29692.0,106.24,106.36,106.07,106.1,29692.0
2023-05-31 11:30:00,106.12,106.25,106.08,106.22,25020.0,106.12,106.25,106.08,106.22,25020.0
2023-05-31 11:35:00,106.22,106.23,106.04,106.07,24302.0,106.22,106.23,106.04,106.07,24302.0
2023-05-31 11:40:00,106.04,106.17,106.03,106.15,21084.0,106.04,106.17,106.03,106.15,21084.0
2023-05-31 11:45:00,106.15,106.36,106.08,106.32,35378.0,106.15,106.36,106.08,106.32,35378.0
2023-05-31 11:50:00,106.32,106.35,106.19,106.22,23754.0,106.32,106.35,106.19,106.22,23754.0
2023-05-31 11:55:00,106.24,106.28,106.02,106.04,30824.0,106.24,106.28,106.02,106.04,30824.0
2023-05-31 12:00:00,106.07,106.24,106.06,106.08,79774.0,106.07,106.24,106.06,106.08,79774.0
2023-05-31 12:05:00,106.1,106.18,105.82,106.18,51178.0,106.1,106.18,105.82,106.18,51178.0
2023-05-31 12:10:00,106.18,106.61,106.17,106.61,39844.0,106.18,106.61,106.17,106.61,39844.0
2023-05-31 12:15:00,106.62,106.83,106.52,106.52,178978.0,106.62,106.83,106.52,106.52,178978.0
2023-05-31 12:20:00,106.55,106.68,106.43,106.68,72244.0,106.55,106.68,106.43,106.68,72244.0
2023-05-31 12:25:00,106.69,106.74,106.57,106.57,47116.0,106.69,106.74,106.57,106.57,47116.0
2023-05-31 12:30:00,106.57,106.71,106.48,106.67,48070.0,106.57,106.71,106.48,106.67,48070.0
2023-05-31 12:35:00,106.69,106.79,106.47,106.47,160494.0,106.69,106.79,106.47,106.47,160494.0
2023-05-31 12:40:00,106.44,106.53,106.35,106.38,40698.0,106.44,106.53,106.35,106.38,40698.0
2023-05-31 12:45:00,106.35,106.42,106.32,106.35,31288.0,106.35,106.42,106.32,106.35,31288.0
2023-05-31 12:50:00,106.33,106.33,106.14,106.27,51932.0,106.33,106.33,106.14,106.27,51932.0
2023-05-31 12:55:00,106.28,106.88,106.27,106.86,56376.0,106.28,106.88,106.27,106.86,56376.0
2023-05-31 13:00:00,106.87,106.88,106.63,106.8,64278.0,106.87,106.88,106.63,106.8,64278.0
2023-05-31 13:05:00,106.81,107.11,106.81,107.01,40744.0,106.81,107.11,106.81,107.01,40744.0
2023-05-31 13:10:00,107.05,107.26,107.05,107.2,25380.0,107.05,107.26,107.05,107.2,25380.0
2023-05-31 13:15:00,107.24,107.28,106.91,106.92,41476.0,107.24,107.28,106.91,106.92,41476.0
2023-05-31 13:20:00,106.89,106.95,106.81,106.86,126032.0,106.89,106.95,106.81,106.86,126032.0
2023-05-31 13:25:00,106.85,107.12,106.85,107.09,30022.0,106.85,107.12,106.85,107.09,30022.0
2023-05-31 13:30:00,107.1,107.29,107.05,107.23,42338.0,107.1,107.29,107.05,107.23,42338.0
2023-05-31 13:35:00,107.29,107.52,107.23,107.49,53346.0,107.29,107.52,107.23,107.49,53346.0
2023-05-31 13:40:00,107.5,107.67,107.44,107.44,56574.0,107.5,107.67,107.44,107.44,56574.0
2023-05-31 13:45:00,107.44,107.47,107.28,107.38,38722.0,107.44,107.47,107.28,107.38,38722.0
2023-05-31 13:50:00,107.38,107.47,107.37,107.41,31764.0,107.38,107.47,107.37,107.41,31764.0
2023-05-31 13:55:00,107.41,107.44,107.24,107.27,37146.0,107.41,107.44,107.24,107.27,37146.0
2023-05-31 14:00:00,107.25,107.27,106.99,107.02,33760.0,107.25,107.27,106.99,107.02,33760.0
2023-05-31 14:05:00,107.0,107.11,106.9,107.11,88844.0,107.0,107.11,106.9,107.11,88844.0
2023-05-31 14:10:00,107.11,107.2,107.06,107.17,109166.0,107.11,107.2,107.06,107.17,109166.0
2023-05-31 14:15:00,107.16,107.44,107.16,107.42,17174.0,107.16,107.44,107.16,107.42,17174.0
2023-05-31 14:20:00,107.45,107.45,107.19,107.19,25304.0,107.45,107.45,107.19,107.19,25304.0
2023-05-31 14:25:00,107.21,107.22,107.04,107.22,19164.0,107.21,107.22,107.04,107.22,19164.0
2023-05-31 14:30:00,107.22,107.24,107.04,107.04,21210.0,107.22,107.24,107.04,107.04,21210.0
2023-05-31 14:35:00,107.04,107.28,107.04,107.23,51428.0,107.04,107.28,107.04,107.23,51428.0
2023-05-31 14:40:00,107.24,107.25,107.07,107.08,15678.0,107.24,107.25,107.07,107.08,15678.0
2023-05-31 14:45:00,107.08,107.11,106.99,107.05,27772.0,107.08,107.11,106.99,107.05,27772.0
2023-05-31 14:50:00,107.04,107.04,106.81,106.93,61442.0,107.04,107.04,106.81,106.93,61442.0
2023-05-31 14:55:00,106.95,107.04,106.86,106.99,32678.0,106.95,107.04,106.86,106.99,32678.0
2023-05-31 15:00:00,106.99,107.0,106.77,106.84,40336.0,106.99,107.0,106.77,106.84,40336.0
2023-05-31 15:05:00,106.83,106.97,106.79,106.85,35812.0,106.83,106.97,106.79,106.85,35812.0
2023-05-31 15:10:00,106.86,107.01,106.86,106.91,42582.0,106.86,107.01,106.86,106.91,42582.0
2023-05-31 15:15:00,106.88,106.88,106.76,106.8,35694.0,106.88,106.88,106.76,106.8,35694.0
2023-05-31 15:20:00,106.77,106.79,106.53,106.6,43518.0,106.77,106.79,106.53,106.6,43518.0
2023-05-31 15:25:00,106.58,106.67,106.55,106.63,37330.0,106.58,106.67,106.55,106.63,37330.0
2023-05-31 15:30:00,106.63,106.86,106.61,106.64,76636.0,106.63,106.86,106.61,106.64,76636.0
2023-05-31 15:35:00,106.64,106.74,106.63,106.67,35832.0,106.64,106.74,106.63,106.67,35832.0
2023-05-31 15:40:00,106.65,106.85,106.6,106.78,54536.0,106.65,106.85,106.6,106.78,54536.0
2023-05-31 15:45:00,106.78,106.81,106.7,106.76,163078.0,106.78,106.81,106.7,106.76,163078.0
2023-05-31 15:50:00,106.78,107.17,106.69,106.78,296122.0,106.78,107.17,106.69,106.78,296122.0
2023-05-31 15:55:00,106.77,106.84,106.54,106.59,417232.0,106.77,106.84,106.54,106.59,417232.0
2023-06-01 09:30:00,105.34,106.15,105.06,105.52,222744.0,105.34,106.15,105.06,105.52,222744.0
2023-06-01 09:35:00,105.52,105.86,105.1,105.84,88452.0,105.52,105.86,105.1,105.84,88452.0
2023-06-01 09:40:00,105.82,106.42,105.82,105.92,70860.0,105.82,106.42,105.82,105.92,70860.0
2023-06-01 09:45:00,105.95,106.01,105.36,105.91,48188.0,105.95,106.01,105.36,105.91,48188.0
2023-06-01 09:50:00,105.89,106.28,105.49,106.17,65998.0,105.89,106.28,105.49,106.17,65998.0
2023-06-01 09:55:00,106.08,106.44,106.01,106.33,56020.0,106.08,106.44,106.01,106.33,56020.0
2023-06-01 10:00:00,106.42,106.52,106.22,106.46,68362.0,106.42,106.52,106.22,106.46,68362.0
2023-06-01 10:05:00,106.48,106.55,106.06,106.12,42586.0,106.48,106.55,106.06,106.12,42586.0
2023-06-01 10:10:00,106.15,106.67,106.15,106.64,36898.0,106.15,106.67,106.15,106.64,36898.0
2023-06-01 10:15:00,106.64,106.82,106.56,106.77,62568.0,106.64,106.82,106.56,106.77,62568.0
2023-06-01 10:20:00,106.79,107.3,106.76,107.11,77296.0,106.79,107.3,106.76,107.11,77296.0
2023-06-01 10:25:00,107.08,107.41,106.89,107.36,76524.0,107.08,107.41,106.89,107.36,76524.0
2023-06-01 10:30:00,107.36,107.44,107.07,107.22,61754.0,107.36,107.44,107.07,107.22,61754.0
2023-06-01 10:35:00,107.31,107.74,107.22,107.71,62202.0,107.31,107.74,107.22,107.71,62202.0
2023-06-01 10:40:00,107.72,108.01,107.72,107.94,205888.0,107.72,108.01,107.72,107.94,205888.0
2023-06-01 10:45:00,107.94,107.98,107.42,107.44,100692.0,107.94,107.98,107.42,107.44,100692.0
2023-06-01 10:50:00,107.39,107.41,107.1,107.21,62984.0,107.39,107.41,107.1,107.21,62984.0
2023-06-01 10:55:00,107.28,107.33,107.08,107.21,47962.0,107.28,107.33,107.08,107.21,47962.0
2023-06-01 11:00:00,107.26,107.34,107.07,107.28,40636.0,107.26,107.34,107.07,107.28,40636.0
2023-06-01 11:05:00,107.29,107.38,107.13,107.26,56242.0,107.29,107.38,107.13,107.26,56242.0
2023-06-01 11:10:00,107.2,107.55,107.14,107.45,176494.0,107.2,107.55,107.14,107.45,176494.0
2023-06-01 11:15:00,107.45,107.59,107.39,107.55,39196.0,107.45,107.59,107.39,107.55,39196.0
2023-06-01 11:20:00,107.57,107.7,107.35,107.66,85186.0,107.57,107.7,107.35,107.66,85186.0
2023-06-01 11:25:00,107.67,107.74,107.57,107.57,41018.0,107.67,107.74,107.57,107.57,41018.0
2023-06-01 11:30:00,107.57,107.69,107.51,107.62,82222.0,107.57,107.69,107.51,107.62,82222.0
2023-06-01 11:35:00,107.66,107.94,107.65,107.88,74248.0,107.66,107.94,107.65,107.88,74248.0
2023-06-01 11:40:00,107.88,107.98,107.85,107.86,34888.0,107.88,107.98,107.85,107.86,34888.0
2023-06-01 11:45:00,107.86,108.01,107.78,107.97,42936.0,107.86,108.01,107.78,107.97,42936.0
2023-06-01 11:50:00,107.97,108.18,107.89,108.12,68694.0,107.97,108.18,107.89,108.12,68694.0
2023-06-01 11:55:00,108.13,108.26,108.06,108.16,61344.0,108.13,108.26,108.06,108.16,61344.0
2023-06-01 12:00:00,108.17,108.48,108.16,108.48,66282.0,108.17,108.48,108.16,108.48,66282.0
2023-06-01 12:05:00,108.47,108.75,108.42,108.75,62076.0,108.47,108.75,108.42,108.75,62076.0
2023-06-01 12:10:00,108.73,108.81,108.5,108.54,72816.0,108.73,108.81,108.5,108.54,72816.0
2023-06-01 12:15:00,108.54,108.86,108.52,108.76,69466.0,108.54,108.86,108.52,108.76,69466.0
2023-06-01 12:20:00,108.75,108.8,108.52,108.67,53622.0,108.75,108.8,108.52,108.67,53622.0
2023-06-01 12:25:00,108.66,108.77,108.56,108.68,37790.0,108.66,108.77,108.56,108.68,37790.0
2023-06-01 12:30:00,108.68,108.73,108.57,108.57,31614.0,108.68,108.73,108.57,108.57,31614.0
2023-06-01 12:35:00,108.56,108.64,108.46,108.63,51962.0,108.56,108.64,108.46,108.63,51962.0
2023-06-01 12:40:00,108.65,108.66,108.47,108.5,51004.0,108.65,108.66,108.47,108.5,51004.0
2023-06-01 12:45:00,108.47,108.47,108.29,108.29,49230.0,108.47,108.47,108.29,108.29,49230.0
2023-06-01 12:50:00,108.31,108.32,108.15,108.23,39816.0,108.31,108.32,108.15,108.23,39816.0
2023-06-01 12:55:00,108.23,108.36,108.2,108.27,33440.0,108.23,108.36,108.2,108.27,33440.0
2023-06-01 13:00:00,108.29,108.33,108.01,108.05,65768.0,108.29,108.33,108.01,108.05,65768.0
2023-06-01 13:05:00,108.08,108.08,107.9,107.99,120128.0,108.08,108.08,107.9,107.99,120128.0
2023-06-01 13:10:00,107.98,108.28,107.94,108.28,32828.0,107.98,108.28,107.94,108.28,32828.0
2023-06-01 13:15:00,108.29,108.42,108.26,108.33,31946.0,108.29,108.42,108.26,108.33,31946.0
2023-06-01 13:20:00,108.33,108.38,108.17,108.22,36278.0,108.33,108.38,108.17,108.22,36278.0
2023-06-01 13:25:00,108.23,108.26,108.16,108.25,23384.0,108.23,108.26,108.16,108.25,23384.0
2023-06-01 13:30:00,108.26,108.46,108.13,108.46,16128.0,108.26,108.46,108.13,108.46,16128.0
2023-06-01 13:35:00,108.45,108.55,108.42,108.52,28634.0,108.45,108.55,108.42,108.52,28634.0
2023-06-01 13:40:00,108.5,108.63,108.45,108.6,26824.0,108.5,108.63,108.45,108.6,26824.0
2023-06-01 13:45:00,108.61,108.75,108.6,108.71,45986.0,108.61,108.75,108.6,108.71,45986.0
2023-06-01 13:50:00,108.72,108.72,108.52,108.61,36458.0,108.72,108.72,108.52,108.61,36458.0
2023-06-01 13:55:00,108.6,108.83,108.55,108.78,21020.0,108.6,108.83,108.55,108.78,21020.0
2023-06-01 14:00:00,108.79,108.86,108.76,108.84,33690.0,108.79,108.86,108.76,108.84,33690.0
2023-06-01 14:05:00,108.84,108.92,108.82,108.86,37784.0,108.84,108.92,108.82,108.86,37784.0
2023-06-01 14:10:00,108.86,108.86,108.71,108.74,54764.0,108.86,108.86,108.71,108.74,54764.0
2023-06-01 14:15:00,108.74,108.81,108.48,108.52,40154.0,108.74,108.81,108.48,108.52,40154.0
2023-06-01 14:20:00,108.52,108.61,108.36,108.43,125564.0,108.52,108.61,108.36,108.43,125564.0
2023-06-01 14:25:00,108.39,108.48,108.29,108.33,29410.0,108.39,108.48,108.29,108.33,29410.0
2023-06-01 14:30:00,108.38,108.39,108.11,108.11,25204.0,108.38,108.39,108.11,108.11,25204.0
2023-06-01 14:35:00,108.14,108.32,108.13,108.31,28318.0,108.14,108.32,108.13,108.31,28318.0
2023-06-01 14:40:00,108.35,108.48,108.33,108.41,31060.0,108.35,108.48,108.33,108.41,31060.0
2023-06-01 14:45:00,108.41,108.48,108.38,108.45,31254.0,108.41,108.48,108.38,108.45,31254.0
2023-06-01 14:50:00,108.46,108.64,108.4,108.62,50860.0,108.46,108.64,108.4,108.62,50860.0
2023-06-01 14:55:00,108.63,108.74,108.57,108.61,41704.0,108.63,108.74,108.57,108.61,41704.0
2023-06-01 15:00:00,108.61,108.74,108.56,108.63,32696.0,108.61,108.74,108.56,108.63,32696.0
2023-06-01 15:05:00,108.64,108.88,108.63,108.8,27524.0,108.64,108.88,108.63,108.8,27524.0
2023-06-01 15:10:00,108.82,108.95,108.74,108.95,33706.0,108.82,108.95,108.74,108.95,33706.0
2023-06-01 15:15:00,108.96,109.14,108.91,108.92,81384.0,108.96,109.14,108.91,108.92,81384.0
2023-06-01 15:20:00,108.92,109.08,108.83,108.83,49484.0,108.92,109.08,108.83,108.83,49484.0
2023-06-01 15:25:00,108.82,108.88,108.69,108.71,52888.0,108.82,108.88,108.69,108.71,52888.0
2023-06-01 15:30:00,108.72,108.73,108.46,108.52,77728.0,108.72,108.73,108.46,108.52,77728.0
2023-06-01 15:35:00,108.5,108.69,108.5,108.58,63900.0,108.5,108.69,108.5,108.58,63900.0
2023-06-01 15:40:00,108.58,108.58,108.42,108.52,78890.0,108.58,108.58,108.42,108.52,78890.0
2023-06-01 15:45:00,108.5,108.67,108.49,108.61,82270.0,108.5,108.67,108.49,108.61,82270.0
2023-06-01 15:50:00,108.59,108.6,108.32,108.42,169304.0,108.59,108.6,108.32,108.42,169304.0
2023-06-01 15:55:00,108.47,108.67,108.36,108.36,314360.0,108.47,108.67,108.36,108.36,314360.0
2023-06-02 09:30:00,108.53,108.89,107.53,107.72,210960.0,108.53,108.89,107.53,107.72,210960.0
2023-06-02 09:35:00,107.74,108.53,107.74,108.05,107344.0,107.74,108.53,107.74,108.05,107344.0
2023-06-02 09:40:00,108.08,108.49,107.69,108.19,63052.0,108.08,108.49,107.69,108.19,63052.0
2023-06-02 09:45:00,108.12,108.36,107.65,107.83,96956.0,108.12,108.36,107.65,107.83,96956.0
2023-06-02 09:50:00,107.8,107.96,107.57,107.83,61620.0,107.8,107.96,107.57,107.83,61620.0
2023-06-02 09:55:00,107.91,108.33,107.61,107.66,57198.0,107.91,108.33,107.61,107.66,57198.0
2023-06-02 10:00:00,107.73,108.07,107.58,107.82,71984.0,107.73,108.07,107.58,107.82,71984.0
2023-06-02 10:05:00,107.82,108.08,107.72,107.82,58028.0,107.82,108.08,107.72,107.82,58028.0
2023-06-02 10:10:00,107.79,108.62,107.78,108.62,55486.0,107.79,108.62,107.78,108.62,55486.0
2023-06-02 10:15:00,108.61,108.83,108.35,108.38,53382.0,108.61,108.83,108.35,108.38,53382.0
2023-06-02 10:20:00,108.35,108.36,108.0,108.11,56032.0,108.35,108.36,108.0,108.11,56032.0
2023-06-02 10:25:00,108.11,108.39,108.08,108.38,30238.0,108.11,108.39,108.08,108.38,30238.0
2023-06-02 10:30:00,108.41,108.73,108.35,108.39,80328.0,108.41,108.73,108.35,108.39,80328.0
2023-06-02 10:35:00,108.41,109.14,108.33,109.14,50638.0,108.41,109.14,108.33,109.14,50638.0
2023-06-02 10:40:00,109.17,109.43,108.99,109.31,57602.0,109.17,109.43,108.99,109.31,57602.0
2023-06-02 10:45:00,109.31,109.48,109.21,109.22,82320.0,109.31,109.48,109.21,109.22,82320.0
2023-06-02 10:50:00,109.22,109.47,109.17,109.35,46902.0,109.22,109.47,109.17,109.35,46902.0
2023-06-02 10:55:00,109.34,109.43,109.19,109.35,40098.0,109.34,109.43,109.19,109.35,40098.0
2023-06-02 11:00:00,109.36,109.57,109.27,109.5,56160.0,109.36,109.57,109.27,109.5,56160.0
2023-06-02 11:05:00,109.51,109.51,109.26,109.45,50364.0,109.51,109.51,109.26,109.45,50364.0
2023-06-02 11:10:00,109.45,109.75,109.45,109.6,78462.0,109.45,109.75,109.45,109.6,78462.0
2023-06-02 11:15:00,109.61,109.7,109.51,109.6,39426.0,109.61,109.7,109.51,109.6,39426.0
2023-06-02 11:20:00,109.62,109.82,109.58,109.66,59798.0,109.62,109.82,109.58,109.66,59798.0
2023-06-02 11:25:00,109.62,109.83,109.58,109.68,36792.0,109.62,109.83,109.58,109.68,36792.0
2023-06-02 11:30:00,109.69,109.86,109.61,109.65,44950.0,109.69,109.86,109.61,109.65,44950.0
2023-06-02 11:35:00,109.65,109.74,109.61,109.65,33936.0,109.65,109.74,109.61,109.65,33936.0
2023-06-02 11:40:00,109.69,109.77,109.64,109.67,47240.0,109.69,109.77,109.64,109.67,47240.0
2023-06-02 11:45:00,109.67,109.76,109.58,109.58,27420.0,109.67,109.76,109.58,109.58,27420.0
2023-06-02 11:50:00,109.6,109.63,109.44,109.57,30784.0,109.6,109.63,109.44,109.57,30784.0
2023-06-02 11:55:00,109.58,109.76,109.57,109.73,23314.0,109.58,109.76,109.57,109.73,23314.0
2023-06-02 12:00:00,109.76,109.89,109.64,109.72,40018.0,109.76,109.89,109.64,109.72,40018.0
2023-06-02 12:05:00,109.7,109.76,109.6,109.71,27514.0,109.7,109.76,109.6,109.71,27514.0
2023-06-02 12:10:00,109.73,109.74,109.52,109.6,25672.0,109.73,109.74,109.52,109.6,25672.0
2023-06-02 12:15:00,109.58,109.58,109.14,109.25,52254.0,109.58,109.58,109.14,109.25,52254.0
2023-06-02 12:20:00,109.23,109.38,109.19,109.36,28640.0,109.23,109.38,109.19,109.36,28640.0
2023-06-02 12:25:00,109.35,109.41,109.22,109.37,19868.0,109.35,109.41,109.22,109.37,19868.0
2023-06-02 12:30:00,109.37,109.57,109.35,109.57,35252.0,109.37,109.57,109.35,109.57,35252.0
2023-06-02 12:35:00,109.58,109.75,109.58,109.69,55266.0,109.58,109.75,109.58,109.69,55266.0
2023-06-02 12:40:00,109.7,109.78,109.51,109.68,42666.0,109.7,109.78,109.51,109.68,42666.0
2023-06-02 12:45:00,109.69,109.83,109.66,109.67,33950.0,109.69,109.83,109.66,109.67,33950.0
2023-06-02 12:50:00,109.71,109.79,109.7,109.74,25268.0,109.71,109.79,109.7,109.74,25268.0
2023-06-02 12:55:00,109.75,109.95,109.73,109.94,30386.0,109.75,109.95,109.73,109.94,30386.0
2023-06-02 13:00:00,109.94,109.94,109.46,109.51,45748.0,109.94,109.94,109.46,109.51,45748.0
2023-06-02 13:05:00,109.54,109.89,109.49,109.83,123740.0,109.54,109.89,109.49,109.83,123740.0
2023-06-02 13:10:00,109.73,109.97,109.5,109.57,51594.0,109.73,109.97,109.5,109.57,51594.0
2023-06-02 13:15:00,109.56,109.8,109.5,109.77,28998.0,109.56,109.8,109.5,109.77,28998.0
2023-06-02 13:20:00,109.72,109.82,109.69,109.81,21646.0,109.72,109.82,109.69,109.81,21646.0
2023-06-02 13:25:00,109.81,109.85,109.5,109.59,65676.0,109.81,109.85,109.5,109.59,65676.0
2023-06-02 13:30:00,109.58,109.58,109.25,109.29,34410.0,109.58,109.58,109.25,109.29,34410.0
2023-06-02 13:35:00,109.27,109.44,109.19,109.43,39458.0,109.27,109.44,109.19,109.43,39458.0
2023-06-02 13:40:00,109.47,109.49,109.34,109.41,29150.0,109.47,109.49,109.34,109.41,29150.0
2023-06-02 13:45:00,109.41,109.47,109.3,109.36,37800.0,109.41,109.47,109.3,109.36,37800.0
2023-06-02 13:50:00,109.35,109.5,109.33,109.48,22856.0,109.35,109.5,109.33,109.48,22856.0
2023-06-02 13:55:00,109.49,109.61,109.41,109.54,61266.0,109.49,109.61,109.41,109.54,61266.0
2023-06-02 14:00:00,109.55,109.67,109.45,109.61,72934.0,109.55,109.67,109.45,109.61,72934.0
2023-06-02 14:05:00,109.61,109.61,109.42,109.48,56572.0,109.61,109.61,109.42,109.48,56572.0
2023-06-02 14:10:00,109.5,109.51,109.16,109.16,20876.0,109.5,109.51,109.16,109.16,20876.0
2023-06-02 14:15:00,109.16,109.22,109.08,109.15,30402.0,109.16,109.22,109.08,109.15,30402.0
2023-06-02 14:20:00,109.15,109.28,109.14,109.28,36884.0,109.15,109.28,109.14,109.28,36884.0
2023-06-02 14:25:00,109.26,109.28,109.02,109.11,47854.0,109.26,109.28,109.02,109.11,47854.0
2023-06-02 14:30:00,109.11,109.33,109.11,109.15,34356.0,109.11,109.33,109.11,109.15,34356.0
2023-06-02 14:35:00,109.09,109.34,109.06,109.27,38194.0,109.09,109.34,109.06,109.27,38194.0
2023-06-02 14:40:00,109.28,109.33,109.11,109.16,23626.0,109.28,109.33,109.11,109.16,23626.0
2023-06-02 14:45:00,109.11,109.24,109.11,109.15,29902.0,109.11,109.24,109.11,109.15,29902.0
2023-06-02 14:50:00,109.15,109.24,109.05,109.07,39034.0,109.15,109.24,109.05,109.07,39034.0
2023-06-02 14:55:00,109.08,109.11,108.91,109.11,51138.0,109.08,109.11,108.91,109.11,51138.0
2023-06-02 15:00:00,109.14,109.23,109.03,109.2,42300.0,109.14,109.23,109.03,109.2,42300.0
2023-06-02 15:05:00,109.22,109.25,108.92,108.92,35832.0,109.22,109.25,108.92,108.92,35832.0
2023-06-02 15:10:00,108.92,108.95,108.8,108.86,49786.0,108.92,108.95,108.8,108.86,49786.0
2023-06-02 15:15:00,108.86,109.07,108.86,109.0,36572.0,108.86,109.07,108.86,109.0,36572.0
2023-06-02 15:20:00,109.0,109.07,108.89,108.94,51486.0,109.0,109.07,108.89,108.94,51486.0
2023-06-02 15:25:00,108.92,109.02,108.85,108.89,67032.0,108.92,109.02,108.85,108.89,67032.0
2023-06-02 15:30:00,108.9,108.95,108.74,108.82,80736.0,108.9,108.95,108.74,108.82,80736.0
2023-06-02 15:35:00,108.8,109.01,108.8,108.94,63380.0,108.8,109.01,108.8,108.94,63380.0
2023-06-02 15:40:00,108.95,109.2,108.93,109.17,145276.0,108.95,109.2,108.93,109.17,145276.0
2023-06-02 15:45:00,109.17,109.17,108.89,108.92,106148.0,109.17,109.17,108.89,108.92,106148.0
2023-06-02 15:50:00,108.89,109.05,108.78,108.89,193078.0,108.89,109.05,108.78,108.89,193078.0
2023-06-02 15:55:00,108.92,108.97,108.56,108.58,388370.0,108.92,108.97,108.56,108.58,388370.0
2023-06-05 09:30:00,113.24,114.25,112.64,113.92,1531482.0,113.24,114.25,112.64,113.92,1531482.0
2023-06-05 09:35:00,113.94,114.0,112.76,113.2,870698.0,113.94,114.0,112.76,113.2,870698.0
2023-06-05 09:40:00,113.17,113.63,112.25,112.42,1776362.0,113.17,113.63,112.25,112.42,1776362.0
2023-06-05 09:45:00,112.35,112.94,111.59,111.98,695334.0,112.35,112.94,111.59,111.98,695334.0
2023-06-05 09:50:00,111.98,112.41,111.69,111.81,365464.0,111.98,112.41,111.69,111.81,365464.0
2023-06-05 09:55:00,111.78,112.8,111.55,112.49,514662.0,111.78,112.8,111.55,112.49,514662.0
2023-06-05 10:00:00,112.49,113.18,112.49,112.95,437096.0,112.49,113.18,112.49,112.95,437096.0
2023-06-05 10:05:00,112.94,113.04,112.4,112.8,338162.0,112.94,113.04,112.4,112.8,338162.0
2023-06-05 10:10:00,112.78,113.0,111.89,112.33,219320.0,112.78,113.0,111.89,112.33,219320.0
2023-06-05 10:15:00,112.33,112.55,112.16,112.48,195026.0,112.33,112.55,112.16,112.48,195026.0
2023-06-05 10:20:00,112.45,112.66,112.32,112.62,189774.0,112.45,112.66,112.32,112.62,189774.0
2023-06-05 10:25:00,112.71,112.71,112.33,112.33,216394.0,112.71,112.71,112.33,112.33,216394.0
2023-06-05 10:30:00,112.36,112.8,112.25,112.73,202274.0,112.36,112.8,112.25,112.73,202274.0
2023-06-05 10:35:00,112.67,112.82,112.4,112.48,133682.0,112.67,112.82,112.4,112.48,133682.0
2023-06-05 10:40:00,112.44,112.68,112.44,112.66,161342.0,112.44,112.68,112.44,112.66,161342.0
2023-06-05 10:45:00,112.66,113.03,112.58,112.89,191622.0,112.66,113.03,112.58,112.89,191622.0
2023-06-05 10:50:00,112.93,113.32,112.76,113.3,224936.0,112.93,113.32,112.76,113.3,224936.0
2023-06-05 10:55:00,113.28,113.5,113.12,113.33,339610.0,113.28,113.5,113.12,113.33,339610.0
2023-06-05 11:00:00,113.34,113.49,113.13,113.33,229832.0,113.34,113.49,113.13,113.33,229832.0
2023-06-05 11:05:00,113.31,113.73,113.23,113.47,294528.0,113.31,113.73,113.23,113.47,294528.0
2023-06-05 11:10:00,113.43,113.64,113.28,113.47,179360.0,113.43,113.64,113.28,113.47,179360.0
2023-06-05 11:15:00,113.5,113.58,113.33,113.53,204022.0,113.5,113.58,113.33,113.53,204022.0
2023-06-05 11:20:00,113.5,113.94,113.5,113.64,287376.0,113.5,113.94,113.5,113.64,287376.0
2023-06-05 11:25:00,113.67,114.11,113.46,113.96,300934.0,113.67,114.11,113.46,113.96,300934.0
2023-06-05 11:30:00,113.92,114.29,113.91,114.23,256086.0,113.92,114.29,113.91,114.23,256086.0
2023-06-05 11:35:00,114.2,114.41,113.89,114.32,283344.0,114.2,114.41,113.89,114.32,283344.0
2023-06-05 11:40:00,114.34,114.56,114.16,114.19,239570.0,114.34,114.56,114.16,114.19,239570.0
2023-06-05 11:45:00,114.19,114.49,114.07,114.39,222910.0,114.19,114.49,114.07,114.39,222910.0
2023-06-05 11:50:00,114.38,114.48,114.26,114.41,154476.0,114.38,114.48,114.26,114.41,154476.0
2023-06-05 11:55:00,114.41,114.42,114.13,114.3,171552.0,114.41,114.42,114.13,114.3,171552.0
2023-06-05 12:00:00,114.3,114.58,114.3,114.51,197022.0,114.3,114.58,114.3,114.51,197022.0
2023-06-05 12:05:00,114.5,114.73,114.39,114.73,190244.0,114.5,114.73,114.39,114.73,190244.0
2023-06-05 12:10:00,114.74,114.97,114.57,114.97,188994.0,114.74,114.97,114.57,114.97,188994.0
2023-06-05 12:15:00,114.97,115.09,114.75,114.75,312746.0,114.97,115.09,114.75,114.75,312746.0
2023-06-05 12:20:00,114.71,114.79,114.32,114.32,209006.0,114.71,114.79,114.32,114.32,209006.0
2023-06-05 12:25:00,114.34,114.68,114.29,114.61,195556.0,114.34,114.68,114.29,114.61,195556.0
2023-06-05 12:30:00,114.61,114.78,114.33,114.71,142146.0,114.61,114.78,114.33,114.71,142146.0
2023-06-05 12:35:00,114.7,114.77,114.6,114.73,124338.0,114.7,114.77,114.6,114.73,124338.0
2023-06-05 12:40:00,114.73,114.76,114.53,114.66,161226.0,114.73,114.76,114.53,114.66,161226.0
2023-06-05 12:45:00,114.64,114.78,114.58,114.62,148436.0,114.64,114.78,114.58,114.62,148436.0
2023-06-05 12:50:00,114.61,114.62,114.42,114.44,116908.0,114.61,114.62,114.42,114.44,116908.0
2023-06-05 12:55:00,114.42,114.55,114.3,114.54,159596.0,114.42,114.55,114.3,114.54,159596.0
2023-06-05 13:00:00,114.54,114.77,114.48,114.54,229112.0,114.54,114.77,114.48,114.54,229112.0
2023-06-05 13:05:00,114.52,114.76,114.5,114.58,120840.0,114.52,114.76,114.5,114.58,120840.0
2023-06-05 13:10:00,114.58,114.67,114.45,114.53,134502.0,114.58,114.67,114.45,114.53,134502.0
2023-06-05 13:15:00,114.53,114.67,114.48,114.54,86942.0,114.53,114.67,114.48,114.54,86942.0
2023-06-05 13:20:00,114.51,114.72,114.42,114.71,106892.0,114.51,114.72,114.42,114.71,106892.0
2023-06-05 13:25:00,114.72,114.75,114.4,114.47,191974.0,114.72,114.75,114.4,114.47,191974.0
2023-06-05 13:30:00,114.41,114.51,114.35,114.47,203198.0,114.41,114.51,114.35,114.47,203198.0
2023-06-05 13:35:00,114.47,114.56,114.2,114.56,120088.0,114.47,114.56,114.2,114.56,120088.0
2023-06-05 13:40:00,114.57,114.78,114.52,114.58,108808.0,114.57,114.78,114.52,114.58,108808.0
2023-06-05 13:45:00,114.57,114.69,114.44,114.57,138870.0,114.57,114.69,114.44,114.57,138870.0
2023-06-05 13:50:00,114.56,114.63,114.46,114.59,85776.0,114.56,114.63,114.46,114.59,85776.0
2023-06-05 13:55:00,114.61,114.77,114.56,114.7,93748.0,114.61,114.77,114.56,114.7,93748.0
2023-06-05 14:00:00,114.71,114.99,114.67,114.77,170886.0,114.71,114.99,114.67,114.77,170886.0
2023-06-05 14:05:00,114.77,114.9,114.46,114.61,122500.0,114.77,114.9,114.46,114.61,122500.0
2023-06-05 14:10:00,114.63,114.63,114.19,114.38,157188.0,114.63,114.63,114.19,114.38,157188.0
2023-06-05 14:15:00,114.36,114.57,114.22,114.56,92204.0,114.36,114.57,114.22,114.56,92204.0
2023-06-05 14:20:00,114.56,114.56,114.4,114.4,73390.0,114.56,114.56,114.4,114.4,73390.0
2023-06-05 14:25:00,114.42,114.47,114.24,114.37,67528.0,114.42,114.47,114.24,114.37,67528.0
2023-06-05 14:30:00,114.4,114.4,113.61,113.72,227216.0,114.4,114.4,113.61,113.72,227216.0
2023-06-05 14:35:00,113.69,113.96,113.61,113.73,154554.0,113.69,113.96,113.61,113.73,154554.0
2023-06-05 14:40:00,113.72,114.02,113.57,113.61,155366.0,113.72,114.02,113.57,113.61,155366.0
2023-06-05 14:45:00,113.58,113.79,113.54,113.64,170198.0,113.58,113.79,113.54,113.64,170198.0
2023-06-05 14:50:00,113.65,113.86,113.56,113.83,77144.0,113.65,113.86,113.56,113.83,77144.0
2023-06-05 14:55:00,113.81,114.0,113.78,113.89,87620.0,113.81,114.0,113.78,113.89,87620.0
2023-06-05 15:00:00,113.86,113.86,113.53,113.69,132722.0,113.86,113.86,113.53,113.69,132722.0
2023-06-05 15:05:00,113.71,113.81,113.46,113.54,179824.0,113.71,113.81,113.46,113.54,179824.0
2023-06-05 15:10:00,113.52,113.86,113.48,113.86,150380.0,113.52,113.86,113.48,113.86,150380.0
2023-06-05 15:15:00,113.83,114.02,113.79,113.83,122988.0,113.83,114.02,113.79,113.83,122988.0
2023-06-05 15:20:00,113.81,114.05,113.75,113.92,133050.0,113.81,114.05,113.75,113.92,133050.0
2023-06-05 15:25:00,113.95,113.95,113.63,113.7,88158.0,113.95,113.95,113.63,113.7,88158.0
2023-06-05 15:30:00,113.68,114.02,113.66,113.81,151922.0,113.68,114.02,113.66,113.81,151922.0
2023-06-05 15:35:00,113.83,114.0,113.82,113.96,123360.0,113.83,114.0,113.82,113.96,123360.0
2023-06-05 15:40:00,113.96,113.98,113.6,113.67,255228.0,113.96,113.98,113.6,113.67,255228.0
2023-06-05 15:45:00,113.68,113.78,113.61,113.67,260488.0,113.68,113.78,113.61,113.67,260488.0
2023-06-05 15:50:00,113.69,113.77,113.47,113.47,300260.0,113.69,113.77,113.47,113.47,300260.0
2023-06-05 15:55:00,113.47,113.63,113.32,113.34,658122.0,113.47,113.63,113.32,113.34,658122.0
2023-06-06 09:30:00,112.67,113.39,112.4,112.61,416748.0,112.67,113.39,112.4,112.61,416748.0
2023-06-06 09:35:00,112.6,112.72,112.26,112.26,142376.0,112.6,112.72,112.26,112.26,142376.0
2023-06-06 09:40:00,112.25,112.39,112.0,112.22,116452.0,112.25,112.39,112.0,112.22,116452.0
2023-06-06 09:45:00,112.22,112.61,111.92,112.51,131864.0,112.22,112.61,111.92,112.51,131864.0
2023-06-06 09:50:00,112.5,113.08,112.42,112.97,123734.0,112.5,113.08,112.42,112.97,123734.0
2023-06-06 09:55:00,112.94,113.2,112.89,112.98,116960.0,112.94,113.2,112.89,112.98,116960.0
2023-06-06 10:00:00,113.04,113.16,112.8,112.98,62874.0,113.04,113.16,112.8,112.98,62874.0
2023-06-06 10:05:00,113.07,113.27,112.88,113.13,295096.0,113.07,113.27,112.88,113.13,295096.0
2023-06-06 10:10:00,113.12,113.28,112.93,113.03,61060.0,113.12,113.28,112.93,113.03,61060.0
2023-06-06 10:15:00,113.03,113.04,112.82,112.98,108608.0,113.03,113.04,112.82,112.98,108608.0
2023-06-06 10:20:00,112.95,112.99,112.82,112.92,64900.0,112.95,112.99,112.82,112.92,64900.0
2023-06-06 10:25:00,112.95,113.03,112.66,112.66,336346.0,112.95,113.03,112.66,112.66,336346.0
2023-06-06 10:30:00,112.64,112.69,112.38,112.42,113680.0,112.64,112.69,112.38,112.42,113680.0
2023-06-06 10:35:00,112.46,112.61,112.39,112.4,94108.0,112.46,112.61,112.39,112.4,94108.0
2023-06-06 10:40:00,112.42,112.64,112.42,112.53,66798.0,112.42,112.64,112.42,112.53,66798.0
2023-06-06 10:45:00,112.52,112.64,112.26,112.45,185576.0,112.52,112.64,112.26,112.45,185576.0
2023-06-06 10:50:00,112.46,112.67,112.42,112.55,84382.0,112.46,112.67,112.42,112.55,84382.0
2023-06-06 10:55:00,112.55,112.55,112.31,112.38,114496.0,112.55,112.55,112.31,112.38,114496.0
2023-06-06 11:00:00,112.39,112.58,112.32,112.4,65312.0,112.39,112.58,112.32,112.4,65312.0
2023-06-06 11:05:00,112.39,112.67,112.34,112.58,58928.0,112.39,112.67,112.34,112.58,58928.0
2023-06-06 11:10:00,112.58,112.79,112.57,112.74,42586.0,112.58,112.79,112.57,112.74,42586.0
2023-06-06 11:15:00,112.74,113.11,112.72,113.04,171170.0,112.74,113.11,112.72,113.04,171170.0
2023-06-06 11:20:00,113.06,113.13,112.76,112.77,32274.0,113.06,113.13,112.76,112.77,32274.0
2023-06-06 11:25:00,112.77,112.88,112.58,112.83,41092.0,112.77,112.88,112.58,112.83,41092.0
2023-06-06 11:30:00,112.83,113.2,112.83,113.08,61512.0,112.83,113.2,112.83,113.08,61512.0
2023-06-06 11:35:00,113.11,113.18,112.71,112.75,86618.0,113.11,113.18,112.71,112.75,86618.0
2023-06-06 11:40:00,112.75,112.96,112.58,112.92,37882.0,112.75,112.96,112.58,112.92,37882.0
2023-06-06 11:45:00,112.97,113.15,112.87,112.99,71452.0,112.97,113.15,112.87,112.99,71452.0
2023-06-06 11:50:00,113.01,113.09,112.88,112.92,26816.0,113.01,113.09,112.88,112.92,26816.0
2023-06-06 11:55:00,112.94,112.98,112.66,112.66,80174.0,112.94,112.98,112.66,112.66,80174.0
2023-06-06 12:00:00,112.66,112.97,112.61,112.94,93358.0,112.66,112.97,112.61,112.94,93358.0
2023-06-06 12:05:00,113.0,113.0,112.62,112.75,61226.0,113.0,113.0,112.62,112.75,61226.0
2023-06-06 12:10:00,112.75,112.79,112.58,112.67,67028.0,112.75,112.79,112.58,112.67,67028.0
2023-06-06 12:15:00,112.67,112.67,112.47,112.54,60314.0,112.67,112.67,112.47,112.54,60314.0
2023-06-06 12:20:00,112.59,112.67,112.47,112.5,53156.0,112.59,112.67,112.47,112.5,53156.0
2023-06-06 12:25:00,112.51,112.67,112.45,112.5,57266.0,112.51,112.67,112.45,112.5,57266.0
2023-06-06 12:30:00,112.5,112.66,112.47,112.58,40362.0,112.5,112.66,112.47,112.58,40362.0
2023-06-06 12:35:00,112.58,112.61,112.29,112.49,47400.0,112.58,112.61,112.29,112.49,47400.0
2023-06-06 12:40:00,112.49,112.57,112.32,112.48,73798.0,112.49,112.57,112.32,112.48,73798.0
2023-06-06 12:45:00,112.46,112.66,112.37,112.41,52392.0,112.46,112.66,112.37,112.41,52392.0
2023-06-06 12:50:00,112.4,112.56,112.36,112.46,37850.0,112.4,112.56,112.36,112.46,37850.0
2023-06-06 12:55:00,112.49,112.51,112.35,112.43,43162.0,112.49,112.51,112.35,112.43,43162.0
2023-06-06 13:00:00,112.46,112.56,112.32,112.54,43488.0,112.46,112.56,112.32,112.54,43488.0
2023-06-06 13:05:00,112.5,112.82,112.5,112.76,87782.0,112.5,112.82,112.5,112.76,87782.0
2023-06-06 13:10:00,112.75,112.82,112.69,112.74,49734.0,112.75,112.82,112.69,112.74,49734.0
2023-06-06 13:15:00,112.75,112.89,112.73,112.74,36528.0,112.75,112.89,112.73,112.74,36528.0
2023-06-06 13:20:00,112.72,112.83,112.63,112.74,24920.0,112.72,112.83,112.63,112.74,24920.0
2023-06-06 13:25:00,112.75,112.83,112.65,112.78,35614.0,112.75,112.83,112.65,112.78,35614.0
2023-06-06 13:30:00,112.8,112.84,112.61,112.71,82832.0,112.8,112.84,112.61,112.71,82832.0
2023-06-06 13:35:00,112.7,112.74,112.61,112.67,39982.0,112.7,112.74,112.61,112.67,39982.0
2023-06-06 13:40:00,112.67,112.73,112.64,112.72,34322.0,112.67,112.73,112.64,112.72,34322.0
2023-06-06 13:45:00,112.72,112.79,112.67,112.72,64468.0,112.72,112.79,112.67,112.72,64468.0
2023-06-06 13:50:00,112.72,112.81,112.71,112.76,24916.0,112.72,112.81,112.71,112.76,24916.0
2023-06-06 13:55:00,112.74,112.74,112.51,112.62,84474.0,112.74,112.74,112.51,112.62,84474.0
2023-06-06 14:00:00,112.62,112.71,112.52,112.69,71226.0,112.62,112.71,112.52,112.69,71226.0
2023-06-06 14:05:00,112.69,112.85,112.67,112.84,67528.0,112.69,112.85,112.67,112.84,67528.0
2023-06-06 14:10:00,112.85,113.0,112.82,112.93,79036.0,112.85,113.0,112.82,112.93,79036.0
2023-06-06 14:15:00,112.93,112.99,112.77,112.81,25364.0,112.93,112.99,112.77,112.81,25364.0
2023-06-06 14:20:00,112.82,112.88,112.72,112.83,39198.0,112.82,112.88,112.72,112.83,39198.0
2023-06-06 14:25:00,112.86,112.93,112.79,112.83,42040.0,112.86,112.93,112.79,112.83,42040.0
2023-06-06 14:30:00,112.83,112.86,112.71,112.74,43336.0,112.83,112.86,112.71,112.74,43336.0
2023-06-06 14:35:00,112.74,112.89,112.72,112.89,39868.0,112.74,112.89,112.72,112.89,39868.0
2023-06-06 14:40:00,112.86,113.0,112.85,112.98,22030.0,112.86,113.0,112.85,112.98,22030.0
2023-06-06 14:45:00,112.98,113.01,112.86,112.86,29560.0,112.98,113.01,112.86,112.86,29560.0
2023-06-06 14:50:00,112.86,113.05,112.85,113.04,30502.0,112.86,113.05,112.85,113.04,30502.0
2023-06-06 14:55:00,113.04,113.11,112.94,113.02,44570.0,113.04,113.11,112.94,113.02,44570.0
2023-06-06 15:00:00,113.03,113.13,112.93,113.13,28780.0,113.03,113.13,112.93,113.13,28780.0
2023-06-06 15:05:00,113.13,113.43,113.13,113.33,77002.0,113.13,113.43,113.13,113.33,77002.0
2023-06-06 15:10:00,113.33,113.36,113.23,113.23,33602.0,113.33,113.36,113.23,113.23,33602.0
2023-06-06 15:15:00,113.23,113.29,113.1,113.1,76938.0,113.23,113.29,113.1,113.1,76938.0
2023-06-06 15:20:00,113.1,113.24,113.01,113.09,39960.0,113.1,113.24,113.01,113.09,39960.0
2023-06-06 15:25:00,113.12,113.16,112.92,113.0,60960.0,113.12,113.16,112.92,113.0,60960.0
2023-06-06 15:30:00,113.0,113.04,112.79,112.86,56766.0,113.0,113.04,112.79,112.86,56766.0
2023-06-06 15:35:00,112.87,112.89,112.68,112.74,62564.0,112.87,112.89,112.68,112.74,62564.0
2023-06-06 15:40:00,112.76,112.8,112.63,112.7,76438.0,112.76,112.8,112.63,112.7,76438.0
2023-06-06 15:45:00,112.67,112.75,112.51,112.51,115098.0,112.67,112.75,112.51,112.51,115098.0
2023-06-06 15:50:00,112.5,112.59,112.42,112.49,172196.0,112.5,112.59,112.42,112.49,172196.0
2023-06-06 15:55:00,112.51,112.63,112.3,112.33,387128.0,112.51,112.63,112.3,112.33,387128.0
2023-06-07 09:30:00,112.87,112.96,111.81,112.44,283616.0,112.87,112.96,111.81,112.44,283616.0
2023-06-07 09:35:00,112.41,112.75,112.4,112.54,138052.0,112.41,112.75,112.4,112.54,138052.0
2023-06-07 09:40:00,112.54,112.79,112.54,112.64,105786.0,112.54,112.79,112.54,112.64,105786.0
2023-06-07 09:45:00,112.68,112.79,112.55,112.75,106358.0,112.68,112.79,112.55,112.75,106358.0
2023-06-07 09:50:00,112.75,112.77,112.22,112.26,219296.0,112.75,112.77,112.22,112.26,219296.0
2023-06-07 09:55:00,112.27,112.46,112.03,112.27,206070.0,112.27,112.46,112.03,112.27,206070.0
2023-06-07 10:00:00,112.3,112.31,111.36,111.55,199192.0,112.3,112.31,111.36,111.55,199192.0
2023-06-07 10:05:00,111.56,111.83,111.47,111.77,176486.0,111.56,111.83,111.47,111.77,176486.0
2023-06-07 10:10:00,111.75,111.84,111.52,111.53,90618.0,111.75,111.84,111.52,111.53,90618.0
2023-06-07 10:15:00,111.51,111.55,111.28,111.38,118736.0,111.51,111.55,111.28,111.38,118736.0
2023-06-07 10:20:00,111.39,111.48,111.04,111.04,107562.0,111.39,111.48,111.04,111.04,107562.0
2023-06-07 10:25:00,111.02,111.05,110.7,111.01,140908.0,111.02,111.05,110.7,111.01,140908.0
2023-06-07 10:30:00,111.01,111.21,110.91,110.91,101322.0,111.01,111.21,110.91,110.91,101322.0
2023-06-07 10:35:00,110.86,110.86,110.61,110.79,103020.0,110.86,110.86,110.61,110.79,103020.0
2023-06-07 10:40:00,110.82,110.86,110.71,110.74,88922.0,110.82,110.86,110.71,110.74,88922.0
2023-06-07 10:45:00,110.7,111.08,110.69,110.98,56134.0,110.7,111.08,110.69,110.98,56134.0
2023-06-07 10:50:00,110.98,111.14,110.73,110.77,113746.0,110.98,111.14,110.73,110.77,113746.0
2023-06-07 10:55:00,110.85,111.14,110.76,111.13,51452.0,110.85,111.14,110.76,111.13,51452.0
2023-06-07 11:00:00,111.08,111.14,110.86,110.88,48054.0,111.08,111.14,110.86,110.88,48054.0
2023-06-07 11:05:00,110.86,111.07,110.86,110.94,55490.0,110.86,111.07,110.86,110.94,55490.0
2023-06-07 11:10:00,110.94,110.94,110.61,110.7,82520.0,110.94,110.94,110.61,110.7,82520.0
2023-06-07 11:15:00,110.69,110.79,110.45,110.74,141048.0,110.69,110.79,110.45,110.74,141048.0
2023-06-07 11:20:00,110.76,110.82,110.7,110.78,61896.0,110.76,110.82,110.7,110.78,61896.0
2023-06-07 11:25:00,110.82,110.93,110.78,110.83,49160.0,110.82,110.93,110.78,110.83,49160.0
2023-06-07 11:30:00,110.86,110.91,110.67,110.67,54418.0,110.86,110.91,110.67,110.67,54418.0
2023-06-07 11:35:00,110.67,110.75,110.53,110.55,48446.0,110.67,110.75,110.53,110.55,48446.0
2023-06-07 11:40:00,110.53,110.62,110.39,110.49,68976.0,110.53,110.62,110.39,110.49,68976.0
2023-06-07 11:45:00,110.51,110.65,110.46,110.52,70826.0,110.51,110.65,110.46,110.52,70826.0
2023-06-07 11:50:00,110.52,110.58,110.33,110.54,112322.0,110.52,110.58,110.33,110.54,112322.0
2023-06-07 11:55:00,110.51,110.53,110.3,110.46,130316.0,110.51,110.53,110.3,110.46,130316.0
2023-06-07 12:00:00,110.46,110.75,110.41,110.71,71294.0,110.46,110.75,110.41,110.71,71294.0
2023-06-07 12:05:00,110.75,111.01,110.69,110.86,78964.0,110.75,111.01,110.69,110.86,78964.0
2023-06-07 12:10:00,110.83,110.83,110.39,110.45,87686.0,110.83,110.83,110.39,110.45,87686.0
2023-06-07 12:15:00,110.44,110.47,110.22,110.28,90806.0,110.44,110.47,110.22,110.28,90806.0
2023-06-07 12:20:00,110.28,110.33,109.91,110.03,132178.0,110.28,110.33,109.91,110.03,132178.0
2023-06-07 12:25:00,110.03,110.06,109.69,109.85,111028.0,110.03,110.06,109.69,109.85,111028.0
2023-06-07 12:30:00,109.85,110.14,109.85,110.11,123084.0,109.85,110.14,109.85,110.11,123084.0
2023-06-07 12:35:00,110.14,110.17,109.89,109.98,120702.0,110.14,110.17,109.89,109.98,120702.0
2023-06-07 12:40:00,110.0,110.11,109.83,110.11,54868.0,110.0,110.11,109.83,110.11,54868.0
2023-06-07 12:45:00,110.11,110.11,109.81,109.89,74968.0,110.11,110.11,109.81,109.89,74968.0
2023-06-07 12:50:00,109.88,110.08,109.75,109.81,81504.0,109.88,110.08,109.75,109.81,81504.0
2023-06-07 12:55:00,109.86,109.88,109.61,109.7,64664.0,109.86,109.88,109.61,109.7,64664.0
2023-06-07 13:00:00,109.69,109.7,109.54,109.61,72808.0,109.69,109.7,109.54,109.61,72808.0
2023-06-07 13:05:00,109.6,109.89,109.58,109.85,67844.0,109.6,109.89,109.58,109.85,67844.0
2023-06-07 13:10:00,109.89,109.92,109.61,109.63,58566.0,109.89,109.92,109.61,109.63,58566.0
2023-06-07 13:15:00,109.64,109.82,109.61,109.74,60098.0,109.64,109.82,109.61,109.74,60098.0
2023-06-07 13:20:00,109.75,109.84,109.69,109.84,82022.0,109.75,109.84,109.69,109.84,82022.0
2023-06-07 13:25:00,109.83,109.92,109.72,109.86,65470.0,109.83,109.92,109.72,109.86,65470.0
2023-06-07 13:30:00,109.83,109.98,109.74,109.89,84050.0,109.83,109.98,109.74,109.89,84050.0
2023-06-07 13:35:00,109.89,109.91,109.8,109.83,51444.0,109.89,109.91,109.8,109.83,51444.0
2023-06-07 13:40:00,109.83,110.16,109.8,110.14,44008.0,109.83,110.16,109.8,110.14,44008.0
2023-06-07 13:45:00,110.14,110.23,110.07,110.23,88340.0,110.14,110.23,110.07,110.23,88340.0
2023-06-07 13:50:00,110.22,110.23,110.06,110.16,48518.0,110.22,110.23,110.06,110.16,48518.0
2023-06-07 13:55:00,110.14,110.36,110.14,110.29,53568.0,110.14,110.36,110.14,110.29,53568.0
2023-06-07 14:00:00,110.28,110.36,110.25,110.32,62230.0,110.28,110.36,110.25,110.32,62230.0
2023-06-07 14:05:00,110.33,110.48,110.23,110.48,57974.0,110.33,110.48,110.23,110.48,57974.0
2023-06-07 14:10:00,110.49,110.53,110.38,110.51,67354.0,110.49,110.53,110.38,110.51,67354.0
2023-06-07 14:15:00,110.54,110.55,110.29,110.33,60234.0,110.54,110.55,110.29,110.33,60234.0
2023-06-07 14:20:00,110.39,110.42,110.07,110.11,73450.0,110.39,110.42,110.07,110.11,73450.0
2023-06-07 14:25:00,110.11,110.14,109.75,109.83,87908.0,110.11,110.14,109.75,109.83,87908.0
2023-06-07 14:30:00,109.83,109.89,109.57,109.58,70118.0,109.83,109.89,109.57,109.58,70118.0
2023-06-07 14:35:00,109.58,109.63,109.44,109.47,87890.0,109.58,109.63,109.44,109.47,87890.0
2023-06-07 14:40:00,109.44,109.54,109.36,109.46,96714.0,109.44,109.54,109.36,109.46,96714.0
2023-06-07 14:45:00,109.45,109.52,109.25,109.27,111862.0,109.45,109.52,109.25,109.27,111862.0
2023-06-07 14:50:00,109.28,109.42,109.19,109.31,96888.0,109.28,109.42,109.19,109.31,96888.0
2023-06-07 14:55:00,109.32,109.49,109.25,109.46,64064.0,109.32,109.49,109.25,109.46,64064.0
2023-06-07 15:00:00,109.45,109.45,109.19,109.39,79598.0,109.45,109.45,109.19,109.39,79598.0
2023-06-07 15:05:00,109.39,109.69,109.23,109.23,107724.0,109.39,109.69,109.23,109.23,107724.0
2023-06-07 15:10:00,109.23,109.33,109.14,109.33,84426.0,109.23,109.33,109.14,109.33,84426.0
2023-06-07 15:15:00,109.33,109.41,109.12,109.26,83916.0,109.33,109.41,109.12,109.26,83916.0
2023-06-07 15:20:00,109.26,109.35,109.1,109.21,83650.0,109.26,109.35,109.1,109.21,83650.0
2023-06-07 15:25:00,109.21,109.33,109.13,109.17,96770.0,109.21,109.33,109.13,109.17,96770.0
2023-06-07 15:30:00,109.17,109.24,109.01,109.06,113506.0,109.17,109.24,109.01,109.06,113506.0
2023-06-07 15:35:00,109.05,109.11,108.83,108.85,152228.0,109.05,109.11,108.83,108.85,152228.0
2023-06-07 15:40:00,108.86,108.86,108.47,108.49,288918.0,108.86,108.86,108.47,108.49,288918.0
2023-06-07 15:45:00,108.51,108.51,108.24,108.25,264598.0,108.51,108.51,108.24,108.25,264598.0
2023-06-07 15:50:00,108.27,108.55,108.19,108.41,393636.0,108.27,108.55,108.19,108.41,393636.0
2023-06-07 15:55:00,108.4,108.41,108.08,108.13,782154.0,108.4,108.41,108.08,108.13,782154.0
2023-06-08 09:30:00,108.31,109.61,108.13,109.08,288956.0,108.31,109.61,108.13,109.08,288956.0
2023-06-08 09:35:00,109.11,109.95,108.92,109.64,209680.0,109.11,109.95,108.92,109.64,209680.0
2023-06-08 09:40:00,109.58,110.08,109.48,109.74,162834.0,109.58,110.08,109.48,109.74,162834.0
2023-06-08 09:45:00,109.61,109.99,109.47,109.93,75634.0,109.61,109.99,109.47,109.93,75634.0
2023-06-08 09:50:00,109.89,110.44,109.76,109.78,85242.0,109.89,110.44,109.76,109.78,85242.0
2023-06-08 09:55:00,109.77,110.39,109.77,109.86,129480.0,109.77,110.39,109.77,109.86,129480.0
2023-06-08 10:00:00,109.86,109.96,109.58,109.65,70508.0,109.86,109.96,109.58,109.65,70508.0
2023-06-08 10:05:00,109.67,110.17,109.67,110.02,79434.0,109.67,110.17,109.67,110.02,79434.0
2023-06-08 10:10:00,110.08,110.42,110.08,110.4,61834.0,110.08,110.42,110.08,110.4,61834.0
2023-06-08 10:15:00,110.42,110.45,109.88,110.02,92754.0,110.42,110.45,109.88,110.02,92754.0
2023-06-08 10:20:00,110.02,110.08,109.88,110.03,44482.0,110.02,110.08,109.88,110.03,44482.0
2023-06-08 10:25:00,110.06,110.17,109.82,110.08,62352.0,110.06,110.17,109.82,110.08,62352.0
2023-06-08 10:30:00,110.12,110.19,109.98,110.06,84606.0,110.12,110.19,109.98,110.06,84606.0
2023-06-08 10:35:00,110.07,110.22,109.99,110.06,48520.0,110.07,110.22,109.99,110.06,48520.0
2023-06-08 10:40:00,110.04,110.39,110.01,110.39,48200.0,110.04,110.39,110.01,110.39,48200.0
2023-06-08 10:45:00,110.36,110.4,110.2,110.23,50112.0,110.36,110.4,110.2,110.23,50112.0
2023-06-08 10:50:00,110.26,110.4,110.11,110.11,40104.0,110.26,110.4,110.11,110.11,40104.0
2023-06-08 10:55:00,110.11,110.26,109.96,110.16,34690.0,110.11,110.26,109.96,110.16,34690.0
2023-06-08 11:00:00,110.16,110.2,110.0,110.0,46896.0,110.16,110.2,110.0,110.0,46896.0
2023-06-08 11:05:00,109.99,110.03,109.73,109.99,65398.0,109.99,110.03,109.73,109.99,65398.0
2023-06-08 11:10:00,109.98,110.05,109.67,109.7,41260.0,109.98,110.05,109.67,109.7,41260.0
2023-06-08 11:15:00,109.7,109.96,109.67,109.88,49086.0,109.7,109.96,109.67,109.88,49086.0
2023-06-08 11:20:00,109.89,110.09,109.86,109.95,48898.0,109.89,110.09,109.86,109.95,48898.0
2023-06-08 11:25:00,109.93,110.21,109.88,110.21,39978.0,109.93,110.21,109.88,110.21,39978.0
2023-06-08 11:30:00,110.21,110.33,110.1,110.23,83556.0,110.21,110.33,110.1,110.23,83556.0
2023-06-08 11:35:00,110.25,110.43,110.22,110.38,49626.0,110.25,110.43,110.22,110.38,49626.0
2023-06-08 11:40:00,110.35,110.74,110.35,110.7,110314.0,110.35,110.74,110.35,110.7,110314.0
2023-06-08 11:45:00,110.75,110.84,110.51,110.59,93060.0,110.75,110.84,110.51,110.59,93060.0
2023-06-08 11:50:00,110.58,110.76,110.49,110.67,40164.0,110.58,110.76,110.49,110.67,40164.0
2023-06-08 11:55:00,110.61,110.65,110.4,110.52,49952.0,110.61,110.65,110.4,110.52,49952.0
2023-06-08 12:00:00,110.52,110.81,110.5,110.78,95118.0,110.52,110.81,110.5,110.78,95118.0
2023-06-08 12:05:00,110.82,111.07,110.8,110.94,99562.0,110.82,111.07,110.8,110.94,99562.0
2023-06-08 12:10:00,110.92,111.06,110.84,110.96,41634.0,110.92,111.06,110.84,110.96,41634.0
2023-06-08 12:15:00,110.96,111.05,110.91,111.04,48200.0,110.96,111.05,110.91,111.04,48200.0
2023-06-08 12:20:00,111.05,111.24,111.02,111.23,52450.0,111.05,111.24,111.02,111.23,52450.0
2023-06-08 12:25:00,111.23,111.5,111.21,111.47,158266.0,111.23,111.5,111.21,111.47,158266.0
2023-06-08 12:30:00,111.47,111.47,111.25,111.3,58068.0,111.47,111.47,111.25,111.3,58068.0
2023-06-08 12:35:00,111.3,111.36,111.17,111.36,66536.0,111.3,111.36,111.17,111.36,66536.0
2023-06-08 12:40:00,111.37,111.51,111.27,111.5,77256.0,111.37,111.51,111.27,111.5,77256.0
2023-06-08 12:45:00,111.49,111.52,111.2,111.3,83078.0,111.49,111.52,111.2,111.3,83078.0
2023-06-08 12:50:00,111.3,111.48,111.3,111.43,57344.0,111.3,111.48,111.3,111.43,57344.0
2023-06-08 12:55:00,111.41,111.44,111.14,111.22,78040.0,111.41,111.44,111.14,111.22,78040.0
2023-06-08 13:00:00,111.25,111.33,110.97,111.31,52140.0,111.25,111.33,110.97,111.31,52140.0
2023-06-08 13:05:00,111.31,111.41,111.23,111.3,55344.0,111.31,111.41,111.23,111.3,55344.0
2023-06-08 13:10:00,111.32,111.33,111.21,111.27,30884.0,111.32,111.33,111.21,111.27,30884.0
2023-06-08 13:15:00,111.27,111.28,111.07,111.14,30434.0,111.27,111.28,111.07,111.14,30434.0
2023-06-08 13:20:00,111.17,111.17,111.01,111.11,53342.0,111.17,111.17,111.01,111.11,53342.0
2023-06-08 13:25:00,111.16,111.29,111.14,111.22,34578.0,111.16,111.29,111.14,111.22,34578.0
2023-06-08 13:30:00,111.23,111.24,111.0,111.1,37380.0,111.23,111.24,111.0,111.1,37380.0
2023-06-08 13:35:00,111.1,111.29,111.08,111.14,38114.0,111.1,111.29,111.08,111.14,38114.0
2023-06-08 13:40:00,111.13,111.13,111.02,111.07,44322.0,111.13,111.13,111.02,111.07,44322.0
2023-06-08 13:45:00,111.08,111.11,110.97,111.11,53224.0,111.08,111.11,110.97,111.11,53224.0
2023-06-08 13:50:00,111.1,111.22,111.05,111.08,74218.0,111.1,111.22,111.05,111.08,74218.0
2023-06-08 13:55:00,111.08,111.22,110.91,110.97,59802.0,111.08,111.22,110.91,110.97,59802.0
2023-06-08 14:00:00,110.99,111.12,110.97,111.02,36956.0,110.99,111.12,110.97,111.02,36956.0
2023-06-08 14:05:00,111.01,111.02,110.75,110.82,55738.0,111.01,111.02,110.75,110.82,55738.0
2023-06-08 14:10:00,110.79,110.85,110.61,110.85,45028.0,110.79,110.85,110.61,110.85,45028.0
2023-06-08 14:15:00,110.84,111.06,110.83,111.06,40898.0,110.84,111.06,110.83,111.06,40898.0
2023-06-08 14:20:00,111.07,111.1,110.99,111.03,42824.0,111.07,111.1,110.99,111.03,42824.0
2023-06-08 14:25:00,111.05,111.11,111.0,111.08,43630.0,111.05,111.11,111.0,111.08,43630.0
2023-06-08 14:30:00,111.08,111.08,111.01,111.06,31700.0,111.08,111.08,111.01,111.06,31700.0
2023-06-08 14:35:00,111.06,111.08,110.97,110.98,33024.0,111.06,111.08,110.97,110.98,33024.0
2023-06-08 14:40:00,110.98,111.14,110.98,111.14,33208.0,110.98,111.14,110.98,111.14,33208.0
2023-06-08 14:45:00,111.14,111.18,111.0,111.06,43492.0,111.14,111.18,111.0,111.06,43492.0
2023-06-08 14:50:00,111.08,111.18,111.06,111.16,41090.0,111.08,111.18,111.06,111.16,41090.0
2023-06-08 14:55:00,111.16,111.25,111.11,111.14,39080.0,111.16,111.25,111.11,111.14,39080.0
2023-06-08 15:00:00,111.17,111.22,111.04,111.21,35216.0,111.17,111.22,111.04,111.21,35216.0
2023-06-08 15:05:00,111.21,111.3,111.17,111.25,54834.0,111.21,111.3,111.17,111.25,54834.0
2023-06-08 15:10:00,111.25,111.4,111.23,111.33,60676.0,111.25,111.4,111.23,111.33,60676.0
2023-06-08 15:15:00,111.33,111.38,111.22,111.27,57120.0,111.33,111.38,111.22,111.27,57120.0
2023-06-08 15:20:00,111.27,111.33,111.17,111.32,50124.0,111.27,111.33,111.17,111.32,50124.0
2023-06-08 15:25:00,111.31,111.32,111.18,111.22,50386.0,111.31,111.32,111.18,111.22,50386.0
2023-06-08 15:30:00,111.23,111.27,111.11,111.27,57602.0,111.23,111.27,111.11,111.27,57602.0
2023-06-08 15:35:00,111.26,111.34,111.25,111.27,56978.0,111.26,111.34,111.25,111.27,56978.0
2023-06-08 15:40:00,111.25,111.28,111.15,111.28,72748.0,111.25,111.28,111.15,111.28,72748.0
2023-06-08 15:45:00,111.29,111.29,111.14,111.25,109198.0,111.29,111.29,111.14,111.25,109198.0
2023-06-08 15:50:00,111.27,111.38,111.13,111.33,207506.0,111.27,111.38,111.13,111.33,207506.0
2023-06-08 15:55:00,111.34,111.44,111.29,111.39,350360.0,111.34,111.44,111.29,111.39,350360.0
2023-06-09 09:30:00,111.41,111.5,110.28,111.08,259830.0,111.41,111.5,110.28,111.08,259830.0
2023-06-09 09:35:00,111.07,111.27,110.94,111.11,108430.0,111.07,111.27,110.94,111.11,108430.0
2023-06-09 09:40:00,111.09,111.55,111.09,111.42,136772.0,111.09,111.55,111.09,111.42,136772.0
2023-06-09 09:45:00,111.42,112.32,111.42,111.9,152574.0,111.42,112.32,111.42,111.9,152574.0
2023-06-09 09:50:00,111.9,112.39,111.86,112.21,101298.0,111.9,112.39,111.86,112.21,101298.0
2023-06-09 09:55:00,112.23,112.23,111.91,112.08,74890.0,112.23,112.23,111.91,112.08,74890.0
2023-06-09 10:00:00,112.07,112.08,111.45,111.51,64148.0,112.07,112.08,111.45,111.51,64148.0
2023-06-09 10:05:00,111.47,111.53,111.19,111.37,80366.0,111.47,111.53,111.19,111.37,80366.0
2023-06-09 10:10:00,111.36,111.69,111.28,111.58,94648.0,111.36,111.69,111.28,111.58,94648.0
2023-06-09 10:15:00,111.64,111.78,111.52,111.71,86192.0,111.64,111.78,111.52,111.71,86192.0
2023-06-09 10:20:00,111.72,111.78,111.19,111.34,79212.0,111.72,111.78,111.19,111.34,79212.0
2023-06-09 10:25:00,111.32,111.58,111.22,111.45,108316.0,111.32,111.58,111.22,111.45,108316.0
2023-06-09 10:30:00,111.46,111.5,111.02,111.16,148218.0,111.46,111.5,111.02,111.16,148218.0
2023-06-09 10:35:00,111.16,111.25,111.0,111.13,70194.0,111.16,111.25,111.0,111.13,70194.0
2023-06-09 10:40:00,111.1,111.11,110.61,110.7,97368.0,111.1,111.11,110.61,110.7,97368.0
2023-06-09 10:45:00,110.67,110.76,110.36,110.37,93192.0,110.67,110.76,110.36,110.37,93192.0
2023-06-09 10:50:00,110.4,110.6,110.27,110.47,74290.0,110.4,110.6,110.27,110.47,74290.0
2023-06-09 10:55:00,110.5,110.64,110.45,110.58,57502.0,110.5,110.64,110.45,110.58,57502.0
2023-06-09 11:00:00,110.58,110.67,110.49,110.58,64570.0,110.58,110.67,110.49,110.58,64570.0
2023-06-09 11:05:00,110.54,110.87,110.54,110.87,33306.0,110.54,110.87,110.54,110.87,33306.0
2023-06-09 11:10:00,110.88,111.07,110.77,111.01,59394.0,110.88,111.07,110.77,111.01,59394.0
2023-06-09 11:15:00,111.01,111.01,110.51,110.68,104036.0,111.01,111.01,110.51,110.68,104036.0
2023-06-09 11:20:00,110.7,110.7,110.54,110.67,57454.0,110.7,110.7,110.54,110.67,57454.0
2023-06-09 11:25:00,110.67,110.7,110.35,110.42,80902.0,110.67,110.7,110.35,110.42,80902.0
2023-06-09 11:30:00,110.42,110.44,110.26,110.39,113418.0,110.42,110.44,110.26,110.39,113418.0
2023-06-09 11:35:00,110.41,110.58,110.33,110.34,92300.0,110.41,110.58,110.33,110.34,92300.0
2023-06-09 11:40:00,110.33,110.34,110.12,110.29,45668.0,110.33,110.34,110.12,110.29,45668.0
2023-06-09 11:45:00,110.29,110.38,110.11,110.25,54300.0,110.29,110.38,110.11,110.25,54300.0
2023-06-09 11:50:00,110.26,110.37,110.13,110.16,42244.0,110.26,110.37,110.13,110.16,42244.0
2023-06-09 11:55:00,110.17,110.25,110.01,110.04,47840.0,110.17,110.25,110.01,110.04,47840.0
2023-06-09 12:00:00,110.01,110.26,109.86,110.24,51968.0,110.01,110.26,109.86,110.24,51968.0
2023-06-09 12:05:00,110.26,110.32,110.14,110.16,34546.0,110.26,110.32,110.14,110.16,34546.0
2023-06-09 12:10:00,110.14,110.23,110.06,110.16,78130.0,110.14,110.23,110.06,110.16,78130.0
2023-06-09 12:15:00,110.16,110.27,110.01,110.24,50146.0,110.16,110.27,110.01,110.24,50146.0
2023-06-09 12:20:00,110.25,110.27,110.11,110.18,46514.0,110.25,110.27,110.11,110.18,46514.0
2023-06-09 12:25:00,110.2,110.2,109.92,110.02,42958.0,110.2,110.2,109.92,110.02,42958.0
2023-06-09 12:30:00,110.02,110.02,109.88,109.89,58192.0,110.02,110.02,109.88,109.89,58192.0
2023-06-09 12:35:00,109.88,109.91,109.66,109.7,64416.0,109.88,109.91,109.66,109.7,64416.0
2023-06-09 12:40:00,109.74,110.0,109.67,109.96,40792.0,109.74,110.0,109.67,109.96,40792.0
2023-06-09 12:45:00,109.92,109.99,109.86,109.98,47162.0,109.92,109.99,109.86,109.98,47162.0
2023-06-09 12:50:00,109.98,110.2,109.92,110.19,66954.0,109.98,110.2,109.92,110.19,66954.0
2023-06-09 12:55:00,110.17,110.22,110.03,110.2,45924.0,110.17,110.22,110.03,110.2,45924.0
2023-06-09 13:00:00,110.2,110.35,110.17,110.27,51664.0,110.2,110.35,110.17,110.27,51664.0
2023-06-09 13:05:00,110.28,110.46,110.24,110.46,34732.0,110.28,110.46,110.24,110.46,34732.0
2023-06-09 13:10:00,110.46,110.57,110.41,110.51,73808.0,110.46,110.57,110.41,110.51,73808.0
2023-06-09 13:15:00,110.49,110.49,110.3,110.31,27088.0,110.49,110.49,110.3,110.31,27088.0
2023-06-09 13:20:00,110.28,110.53,110.21,110.5,31826.0,110.28,110.53,110.21,110.5,31826.0
2023-06-09 13:25:00,110.5,110.57,110.4,110.5,36268.0,110.5,110.57,110.4,110.5,36268.0
2023-06-09 13:30:00,110.53,110.53,110.4,110.46,34112.0,110.53,110.53,110.4,110.46,34112.0
2023-06-09 13:35:00,110.45,110.53,110.43,110.5,37940.0,110.45,110.53,110.43,110.5,37940.0
2023-06-09 13:40:00,110.51,110.6,110.45,110.57,38632.0,110.51,110.6,110.45,110.57,38632.0
2023-06-09 13:45:00,110.57,110.85,110.56,110.8,77278.0,110.57,110.85,110.56,110.8,77278.0
2023-06-09 13:50:00,110.82,110.86,110.78,110.8,31770.0,110.82,110.86,110.78,110.8,31770.0
2023-06-09 13:55:00,110.81,110.96,110.8,110.96,30122.0,110.81,110.96,110.8,110.96,30122.0
2023-06-09 14:00:00,110.98,111.0,110.77,110.77,46204.0,110.98,111.0,110.77,110.77,46204.0
2023-06-09 14:05:00,110.76,110.81,110.68,110.75,65318.0,110.76,110.81,110.68,110.75,65318.0
2023-06-09 14:10:00,110.76,110.78,110.46,110.48,58904.0,110.76,110.78,110.46,110.48,58904.0
2023-06-09 14:15:00,110.46,110.46,110.32,110.36,32484.0,110.46,110.46,110.32,110.36,32484.0
2023-06-09 14:20:00,110.36,110.67,110.33,110.59,39710.0,110.36,110.67,110.33,110.59,39710.0
2023-06-09 14:25:00,110.61,110.67,110.46,110.56,35136.0,110.61,110.67,110.46,110.56,35136.0
2023-06-09 14:30:00,110.55,110.55,110.36,110.46,48410.0,110.55,110.55,110.36,110.46,48410.0
2023-06-09 14:35:00,110.46,110.51,110.29,110.29,29934.0,110.46,110.51,110.29,110.29,29934.0
2023-06-09 14:40:00,110.28,110.43,110.26,110.37,38564.0,110.28,110.43,110.26,110.37,38564.0
2023-06-09 14:45:00,110.36,110.48,110.36,110.41,30222.0,110.36,110.48,110.36,110.41,30222.0
2023-06-09 14:50:00,110.44,110.53,110.38,110.38,38136.0,110.44,110.53,110.38,110.38,38136.0
2023-06-09 14:55:00,110.39,110.57,110.35,110.53,33166.0,110.39,110.57,110.35,110.53,33166.0
2023-06-09 15:00:00,110.55,110.63,110.5,110.6,28014.0,110.55,110.63,110.5,110.6,28014.0
2023-06-09 15:05:00,110.58,110.58,110.45,110.5,45318.0,110.58,110.58,110.45,110.5,45318.0
2023-06-09 15:10:00,110.51,110.51,110.39,110.44,34884.0,110.51,110.51,110.39,110.44,34884.0
2023-06-09 15:15:00,110.45,110.46,110.32,110.41,46934.0,110.45,110.46,110.32,110.41,46934.0
2023-06-09 15:20:00,110.42,110.53,110.41,110.5,59690.0,110.42,110.53,110.41,110.5,59690.0
2023-06-09 15:25:00,110.49,110.6,110.45,110.53,68480.0,110.49,110.6,110.45,110.53,68480.0
2023-06-09 15:30:00,110.54,110.55,110.39,110.41,62714.0,110.54,110.55,110.39,110.41,62714.0
2023-06-09 15:35:00,110.41,110.47,110.23,110.31,85190.0,110.41,110.47,110.23,110.31,85190.0
2023-06-09 15:40:00,110.3,110.43,110.29,110.32,93266.0,110.3,110.43,110.29,110.32,93266.0
2023-06-09 15:45:00,110.33,110.39,110.23,110.28,107052.0,110.33,110.39,110.23,110.28,107052.0
2023-06-09 15:50:00,110.28,110.34,110.04,110.11,222786.0,110.28,110.34,110.04,110.11,222786.0
2023-06-09 15:55:00,110.11,110.14,109.97,110.06,414130.0,110.11,110.14,109.97,110.06,414130.0
2023-06-12 09:30:00,110.46,111.06,110.37,110.54,190392.0,110.46,111.06,110.37,110.54,190392.0
2023-06-12 09:35:00,110.55,111.23,110.49,111.19,92522.0,110.55,111.23,110.49,111.19,92522.0
2023-06-12 09:40:00,111.21,111.44,111.07,111.36,164982.0,111.21,111.44,111.07,111.36,164982.0
2023-06-12 09:45:00,111.39,111.92,111.33,111.62,157138.0,111.39,111.92,111.33,111.62,157138.0
2023-06-12 09:50:00,111.67,111.69,111.19,111.34,80916.0,111.67,111.69,111.19,111.34,80916.0
2023-06-12 09:55:00,111.35,111.38,110.81,110.85,78112.0,111.35,111.38,110.81,110.85,78112.0
2023-06-12 10:00:00,110.85,111.05,110.64,110.67,45806.0,110.85,111.05,110.64,110.67,45806.0
2023-06-12 10:05:00,110.67,110.8,110.54,110.77,101280.0,110.67,110.8,110.54,110.77,101280.0
2023-06-12 10:10:00,110.75,110.88,110.28,110.36,116530.0,110.75,110.88,110.28,110.36,116530.0
2023-06-12 10:15:00,110.4,110.73,110.28,110.58,95312.0,110.4,110.73,110.28,110.58,95312.0
2023-06-12 10:20:00,110.58,110.99,110.56,110.96,94600.0,110.58,110.99,110.56,110.96,94600.0
2023-06-12 10:25:00,111.0,111.12,110.9,111.03,59846.0,111.0,111.12,110.9,111.03,59846.0
2023-06-12 10:30:00,111.04,111.18,110.96,111.11,70690.0,111.04,111.18,110.96,111.11,70690.0
2023-06-12 10:35:00,111.12,111.32,111.05,111.25,125982.0,111.12,111.32,111.05,111.25,125982.0
2023-06-12 10:40:00,111.24,111.52,111.23,111.48,83536.0,111.24,111.52,111.23,111.48,83536.0
2023-06-12 10:45:00,111.48,111.73,111.36,111.63,97560.0,111.48,111.73,111.36,111.63,97560.0
2023-06-12 10:50:00,111.62,111.88,111.59,111.69,59986.0,111.62,111.88,111.59,111.69,59986.0
2023-06-12 10:55:00,111.72,111.86,111.69,111.75,57308.0,111.72,111.86,111.69,111.75,57308.0
2023-06-12 11:00:00,111.78,111.79,111.63,111.67,59558.0,111.78,111.79,111.63,111.67,59558.0
2023-06-12 11:05:00,111.67,111.9,111.58,111.64,56574.0,111.67,111.9,111.58,111.64,56574.0
2023-06-12 11:10:00,111.66,111.74,111.58,111.74,59938.0,111.66,111.74,111.58,111.74,59938.0
2023-06-12 11:15:00,111.74,111.89,111.7,111.79,71872.0,111.74,111.89,111.7,111.79,71872.0
2023-06-12 11:20:00,111.77,111.77,111.66,111.74,48150.0,111.77,111.77,111.66,111.74,48150.0
2023-06-12 11:25:00,111.74,111.89,111.69,111.88,58796.0,111.74,111.89,111.69,111.88,58796.0
2023-06-12 11:30:00,111.89,112.19,111.86,112.18,65266.0,111.89,112.19,111.86,112.18,65266.0
2023-06-12 11:35:00,112.19,112.31,112.17,112.28,71660.0,112.19,112.31,112.17,112.28,71660.0
2023-06-12 11:40:00,112.3,112.38,112.21,112.31,88990.0,112.3,112.38,112.21,112.31,88990.0
2023-06-12 11:45:00,112.31,112.38,112.29,112.35,55984.0,112.31,112.38,112.29,112.35,55984.0
2023-06-12 11:50:00,112.33,112.54,112.33,112.47,99282.0,112.33,112.54,112.33,112.47,99282.0
2023-06-12 11:55:00,112.47,112.85,112.45,112.79,61442.0,112.47,112.85,112.45,112.79,61442.0
2023-06-12 12:00:00,112.78,112.9,112.68,112.7,100976.0,112.78,112.9,112.68,112.7,100976.0
2023-06-12 12:05:00,112.72,112.97,112.7,112.88,74922.0,112.72,112.97,112.7,112.88,74922.0
2023-06-12 12:10:00,112.89,113.05,112.83,113.05,100648.0,112.89,113.05,112.83,113.05,100648.0
2023-06-12 12:15:00,113.02,113.17,113.0,113.15,67118.0,113.02,113.17,113.0,113.15,67118.0
2023-06-12 12:20:00,113.17,113.26,113.08,113.17,88438.0,113.17,113.26,113.08,113.17,88438.0
2023-06-12 12:25:00,113.23,113.36,113.19,113.31,59014.0,113.23,113.36,113.19,113.31,59014.0
2023-06-12 12:30:00,113.3,113.37,113.26,113.29,110474.0,113.3,113.37,113.26,113.29,110474.0
2023-06-12 12:35:00,113.28,113.36,113.14,113.21,87106.0,113.28,113.36,113.14,113.21,87106.0
2023-06-12 12:40:00,113.19,113.21,112.92,113.01,81300.0,113.19,113.21,112.92,113.01,81300.0
2023-06-12 12:45:00,112.99,113.11,112.96,112.96,38364.0,112.99,113.11,112.96,112.96,38364.0
2023-06-12 12:50:00,112.96,113.08,112.88,113.08,42778.0,112.96,113.08,112.88,113.08,42778.0
2023-06-12 12:55:00,113.09,113.23,112.8,113.17,63512.0,113.09,113.23,112.8,113.17,63512.0
2023-06-12 13:00:00,113.17,113.19,112.96,113.1,51140.0,113.17,113.19,112.96,113.1,51140.0
2023-06-12 13:05:00,113.12,113.16,113.02,113.07,45868.0,113.12,113.16,113.02,113.07,45868.0
2023-06-12 13:10:00,113.08,113.35,113.06,113.32,48604.0,113.08,113.35,113.06,113.32,48604.0
2023-06-12 13:15:00,113.34,113.38,113.21,113.21,62440.0,113.34,113.38,113.21,113.21,62440.0
2023-06-12 13:20:00,113.25,113.32,113.2,113.26,42728.0,113.25,113.32,113.2,113.26,42728.0
2023-06-12 13:25:00,113.26,113.31,113.04,113.04,78428.0,113.26,113.31,113.04,113.04,78428.0
2023-06-12 13:30:00,113.06,113.2,113.04,113.2,29648.0,113.06,113.2,113.04,113.2,29648.0
2023-06-12 13:35:00,113.2,113.3,113.17,113.21,63798.0,113.2,113.3,113.17,113.21,63798.0
2023-06-12 13:40:00,113.23,113.35,113.09,113.29,64238.0,113.23,113.35,113.09,113.29,64238.0
2023-06-12 13:45:00,113.3,113.41,113.29,113.35,64192.0,113.3,113.41,113.29,113.35,64192.0
2023-06-12 13:50:00,113.37,113.49,113.32,113.49,33260.0,113.37,113.49,113.32,113.49,33260.0
2023-06-12 13:55:00,113.5,113.92,113.49,113.9,150686.0,113.5,113.92,113.49,113.9,150686.0
2023-06-12 14:00:00,113.9,113.91,113.71,113.87,99248.0,113.9,113.91,113.71,113.87,99248.0
2023-06-12 14:05:00,113.88,113.95,113.8,113.86,71378.0,113.88,113.95,113.8,113.86,71378.0
2023-06-12 14:10:00,113.86,113.89,113.74,113.8,65810.0,113.86,113.89,113.74,113.8,65810.0
2023-06-12 14:15:00,113.81,113.96,113.81,113.86,41696.0,113.81,113.96,113.81,113.86,41696.0
2023-06-12 14:20:00,113.84,114.09,113.83,114.06,65572.0,113.84,114.09,113.83,114.06,65572.0
2023-06-12 14:25:00,114.04,114.08,113.89,113.91,53276.0,114.04,114.08,113.89,113.91,53276.0
2023-06-12 14:30:00,113.91,113.94,113.86,113.94,30356.0,113.91,113.94,113.86,113.94,30356.0
2023-06-12 14:35:00,113.94,113.97,113.7,113.7,70680.0,113.94,113.97,113.7,113.7,70680.0
2023-06-12 14:40:00,113.68,113.71,113.58,113.68,70822.0,113.68,113.71,113.58,113.68,70822.0
2023-06-12 14:45:00,113.7,113.94,113.7,113.94,42770.0,113.7,113.94,113.7,113.94,42770.0
2023-06-12 14:50:00,113.94,114.14,113.92,114.14,74446.0,113.94,114.14,113.92,114.14,74446.0
2023-06-12 14:55:00,114.17,114.3,114.13,114.3,70698.0,114.17,114.3,114.13,114.3,70698.0
2023-06-12 15:00:00,114.28,114.29,114.08,114.29,36554.0,114.28,114.29,114.08,114.29,36554.0
2023-06-12 15:05:00,114.28,114.36,114.22,114.28,56552.0,114.28,114.36,114.22,114.28,56552.0
2023-06-12 15:10:00,114.28,114.38,114.25,114.32,54352.0,114.28,114.38,114.25,114.32,54352.0
2023-06-12 15:15:00,114.34,114.48,114.21,114.24,67008.0,114.34,114.48,114.21,114.24,67008.0
2023-06-12 15:20:00,114.23,114.26,114.08,114.18,62274.0,114.23,114.26,114.08,114.18,62274.0
2023-06-12 15:25:00,114.17,114.33,114.11,114.33,90318.0,114.17,114.33,114.11,114.33,90318.0
2023-06-12 15:30:00,114.33,114.36,114.23,114.35,73458.0,114.33,114.36,114.23,114.35,73458.0
2023-06-12 15:35:00,114.34,114.42,114.22,114.4,103778.0,114.34,114.42,114.22,114.4,103778.0
2023-06-12 15:40:00,114.43,114.52,114.36,114.46,97724.0,114.43,114.52,114.36,114.46,97724.0
2023-06-12 15:45:00,114.46,114.64,114.46,114.58,137674.0,114.46,114.64,114.46,114.58,137674.0
2023-06-12 15:50:00,114.58,114.61,114.41,114.48,175638.0,114.58,114.61,114.41,114.48,175638.0
2023-06-12 15:55:00,114.48,114.6,114.47,114.59,281816.0,114.48,114.6,114.47,114.59,281816.0
2023-06-13 09:30:00,115.49,117.14,115.49,116.83,341906.0,115.49,117.14,115.49,116.83,341906.0
2023-06-13 09:35:00,116.88,117.08,116.17,116.38,239176.0,116.88,117.08,116.17,116.38,239176.0
2023-06-13 09:40:00,116.37,116.97,116.24,116.81,114302.0,116.37,116.97,116.24,116.81,114302.0
2023-06-13 09:45:00,116.79,116.79,115.7,115.89,214302.0,116.79,116.79,115.7,115.89,214302.0
2023-06-13 09:50:00,115.83,116.17,115.6,116.17,218526.0,115.83,116.17,115.6,116.17,218526.0
2023-06-13 09:55:00,116.22,116.39,115.7,115.78,112372.0,116.22,116.39,115.7,115.78,112372.0
2023-06-13 10:00:00,115.81,115.98,115.66,115.67,125324.0,115.81,115.98,115.66,115.67,125324.0
2023-06-13 10:05:00,115.73,115.86,114.88,114.96,147538.0,115.73,115.86,114.88,114.96,147538.0
2023-06-13 10:10:00,114.92,115.38,114.81,115.38,126772.0,114.92,115.38,114.81,115.38,126772.0
2023-06-13 10:15:00,115.35,115.36,114.94,115.13,134962.0,115.35,115.36,114.94,115.13,134962.0
2023-06-13 10:20:00,115.15,115.35,114.91,115.2,92980.0,115.15,115.35,114.91,115.2,92980.0
2023-06-13 10:25:00,115.19,115.29,114.87,114.96,74146.0,115.19,115.29,114.87,114.96,74146.0
2023-06-13 10:30:00,114.97,114.97,114.6,114.96,110504.0,114.97,114.97,114.6,114.96,110504.0
2023-06-13 10:35:00,114.96,115.33,114.94,115.33,114800.0,114.96,115.33,114.94,115.33,114800.0
2023-06-13 10:40:00,115.36,115.43,115.31,115.38,60256.0,115.36,115.43,115.31,115.38,60256.0
2023-06-13 10:45:00,115.38,115.67,115.31,115.66,142460.0,115.38,115.67,115.31,115.66,142460.0
2023-06-13 10:50:00,115.66,115.69,115.46,115.48,60982.0,115.66,115.69,115.46,115.48,60982.0
2023-06-13 10:55:00,115.48,115.6,115.41,115.47,120714.0,115.48,115.6,115.41,115.47,120714.0
2023-06-13 11:00:00,115.47,115.49,115.1,115.32,39144.0,115.47,115.49,115.1,115.32,39144.0
2023-06-13 11:05:00,115.32,115.61,115.3,115.61,44968.0,115.32,115.61,115.3,115.61,44968.0
2023-06-13 11:10:00,115.6,115.79,115.57,115.79,54380.0,115.6,115.79,115.57,115.79,54380.0
2023-06-13 11:15:00,115.79,116.01,115.67,115.99,77384.0,115.79,116.01,115.67,115.99,77384.0
2023-06-13 11:20:00,115.99,116.02,115.85,115.98,74478.0,115.99,116.02,115.85,115.98,74478.0
2023-06-13 11:25:00,115.99,116.34,115.95,116.32,50728.0,115.99,116.34,115.95,116.32,50728.0
2023-06-13 11:30:00,116.32,116.45,116.22,116.29,74322.0,116.32,116.45,116.22,116.29,74322.0
2023-06-13 11:35:00,116.31,116.47,116.24,116.28,40544.0,116.31,116.47,116.24,116.28,40544.0
2023-06-13 11:40:00,116.26,116.26,115.97,116.09,35082.0,116.26,116.26,115.97,116.09,35082.0
2023-06-13 11:45:00,116.07,116.11,115.94,116.08,37902.0,116.07,116.11,115.94,116.08,37902.0
2023-06-13 11:50:00,116.11,116.16,116.03,116.1,31366.0,116.11,116.16,116.03,116.1,31366.0
2023-06-13 11:55:00,116.14,116.41,116.14,116.2,74714.0,116.14,116.41,116.14,116.2,74714.0
2023-06-13 12:00:00,116.17,116.44,116.08,116.44,34964.0,116.17,116.44,116.08,116.44,34964.0
2023-06-13 12:05:00,116.41,116.47,116.35,116.45,37846.0,116.41,116.47,116.35,116.45,37846.0
2023-06-13 12:10:00,116.47,116.67,116.46,116.58,88456.0,116.47,116.67,116.46,116.58,88456.0
2023-06-13 12:15:00,116.58,116.67,116.4,116.43,32824.0,116.58,116.67,116.4,116.43,32824.0
2023-06-13 12:20:00,116.45,116.57,116.23,116.26,49134.0,116.45,116.57,116.23,116.26,49134.0
2023-06-13 12:25:00,116.28,116.32,116.01,116.31,40496.0,116.28,116.32,116.01,116.31,40496.0
2023-06-13 12:30:00,116.31,116.35,116.24,116.3,26346.0,116.31,116.35,116.24,116.3,26346.0
2023-06-13 12:35:00,116.3,116.44,116.27,116.32,35632.0,116.3,116.44,116.27,116.32,35632.0
2023-06-13 12:40:00,116.33,116.6,116.33,116.52,69762.0,116.33,116.6,116.33,116.52,69762.0
2023-06-13 12:45:00,116.56,116.66,116.53,116.58,41640.0,116.56,116.66,116.53,116.58,41640.0
2023-06-13 12:50:00,116.63,116.77,116.63,116.7,35052.0,116.63,116.77,116.63,116.7,35052.0
2023-06-13 12:55:00,116.7,116.89,116.67,116.86,31444.0,116.7,116.89,116.67,116.86,31444.0
2023-06-13 13:00:00,116.86,116.98,116.83,116.91,64036.0,116.86,116.98,116.83,116.91,64036.0
2023-06-13 13:05:00,116.92,116.97,116.53,116.63,45212.0,116.92,116.97,116.53,116.63,45212.0
2023-06-13 13:10:00,116.6,116.75,116.52,116.75,40256.0,116.6,116.75,116.52,116.75,40256.0
2023-06-13 13:15:00,116.73,116.99,116.69,116.95,50002.0,116.73,116.99,116.69,116.95,50002.0
2023-06-13 13:20:00,116.95,117.04,116.91,116.96,58386.0,116.95,117.04,116.91,116.96,58386.0
2023-06-13 13:25:00,116.96,116.99,116.83,116.94,95962.0,116.96,116.99,116.83,116.94,95962.0
2023-06-13 13:30:00,116.92,117.13,116.92,117.11,80128.0,116.92,117.13,116.92,117.11,80128.0
2023-06-13 13:35:00,117.12,117.17,117.06,117.11,61980.0,117.12,117.17,117.06,117.11,61980.0
2023-06-13 13:40:00,117.13,117.25,117.13,117.2,56884.0,117.13,117.25,117.13,117.2,56884.0
2023-06-13 13:45:00,117.2,117.25,117.14,117.19,138270.0,117.2,117.25,117.14,117.19,138270.0
2023-06-13 13:50:00,117.19,117.19,116.74,116.79,86588.0,117.19,117.19,116.74,116.79,86588.0
2023-06-13 13:55:00,116.78,116.81,116.54,116.56,58292.0,116.78,116.81,116.54,116.56,58292.0
2023-06-13 14:00:00,116.54,116.63,116.32,116.33,75358.0,116.54,116.63,116.32,116.33,75358.0
2023-06-13 14:05:00,116.33,116.33,116.1,116.13,429190.0,116.33,116.33,116.1,116.13,429190.0
2023-06-13 14:10:00,116.1,116.1,115.86,115.99,174142.0,116.1,116.1,115.86,115.99,174142.0
2023-06-13 14:15:00,116.01,116.16,115.9,116.14,47512.0,116.01,116.16,115.9,116.14,47512.0
2023-06-13 14:20:00,116.12,116.14,115.96,115.97,69922.0,116.12,116.14,115.96,115.97,69922.0
2023-06-13 14:25:00,115.97,116.02,115.7,115.83,76342.0,115.97,116.02,115.7,115.83,76342.0
2023-06-13 14:30:00,115.79,115.86,115.66,115.82,51882.0,115.79,115.86,115.66,115.82,51882.0
2023-06-13 14:35:00,115.82,115.87,115.7,115.81,45806.0,115.82,115.87,115.7,115.81,45806.0
2023-06-13 14:40:00,115.82,116.0,115.8,115.92,49250.0,115.82,116.0,115.8,115.92,49250.0
2023-06-13 14:45:00,115.9,116.08,115.77,115.95,53040.0,115.9,116.08,115.77,115.95,53040.0
2023-06-13 14:50:00,115.99,116.12,115.97,116.08,43658.0,115.99,116.12,115.97,116.08,43658.0
2023-06-13 14:55:00,116.08,116.1,115.92,116.04,51896.0,116.08,116.1,115.92,116.04,51896.0
2023-06-13 15:00:00,116.04,116.11,115.86,116.07,63138.0,116.04,116.11,115.86,116.07,63138.0
2023-06-13 15:05:00,116.09,116.19,115.96,115.96,60408.0,116.09,116.19,115.96,115.96,60408.0
2023-06-13 15:10:00,115.97,116.1,115.86,116.02,51260.0,115.97,116.1,115.86,116.02,51260.0
2023-06-13 15:15:00,116.03,116.41,116.03,116.24,58784.0,116.03,116.41,116.03,116.24,58784.0
2023-06-13 15:20:00,116.27,116.45,116.24,116.31,73234.0,116.27,116.45,116.24,116.31,73234.0
2023-06-13 15:25:00,116.32,116.36,116.23,116.23,69274.0,116.32,116.36,116.23,116.23,69274.0
2023-06-13 15:30:00,116.24,116.25,116.14,116.2,82222.0,116.24,116.25,116.14,116.2,82222.0
2023-06-13 15:35:00,116.2,116.41,116.18,116.39,72018.0,116.2,116.41,116.18,116.39,72018.0
2023-06-13 15:40:00,116.39,116.5,116.31,116.31,96946.0,116.39,116.5,116.31,116.31,96946.0
2023-06-13 15:45:00,116.32,116.58,116.31,116.47,109614.0,116.32,116.58,116.31,116.47,109614.0
2023-06-13 15:50:00,116.48,116.72,116.36,116.72,195820.0,116.48,116.72,116.36,116.72,195820.0
2023-06-13 15:55:00,116.74,117.03,116.72,116.81,397624.0,116.74,117.03,116.72,116.81,397624.0
2023-06-14 09:30:00,116.33,117.12,116.33,116.91,198614.0,116.33,117.12,116.33,116.91,198614.0
2023-06-14 09:35:00,116.91,117.3,116.71,117.26,117584.0,116.91,117.3,116.71,117.26,117584.0
2023-06-14 09:40:00,117.25,118.02,117.25,117.94,159480.0,117.25,118.02,117.25,117.94,159480.0
2023-06-14 09:45:00,117.91,118.25,117.76,118.21,112598.0,117.91,118.25,117.76,118.21,112598.0
2023-06-14 09:50:00,118.19,118.53,117.99,118.03,104116.0,118.19,118.53,117.99,118.03,104116.0
2023-06-14 09:55:00,118.08,118.11,117.83,118.0,92140.0,118.08,118.11,117.83,118.0,92140.0
2023-06-14 10:00:00,118.03,118.11,117.71,118.09,109850.0,118.03,118.11,117.71,118.09,109850.0
2023-06-14 10:05:00,118.09,118.11,117.86,118.01,62650.0,118.09,118.11,117.86,118.01,62650.0
2023-06-14 10:10:00,118.03,118.42,117.99,118.39,74392.0,118.03,118.42,117.99,118.39,74392.0
2023-06-14 10:15:00,118.41,118.59,118.21,118.56,79684.0,118.41,118.59,118.21,118.56,79684.0
2023-06-14 10:20:00,118.58,118.81,118.26,118.26,120612.0,118.58,118.81,118.26,118.26,120612.0
2023-06-14 10:25:00,118.25,118.25,118.01,118.23,66636.0,118.25,118.25,118.01,118.23,66636.0
2023-06-14 10:30:00,118.2,118.49,118.15,118.46,55726.0,118.2,118.49,118.15,118.46,55726.0
2023-06-14 10:35:00,118.44,118.49,118.26,118.31,77440.0,118.44,118.49,118.26,118.31,77440.0
2023-06-14 10:40:00,118.32,118.33,118.05,118.08,77614.0,118.32,118.33,118.05,118.08,77614.0
2023-06-14 10:45:00,118.08,118.28,118.04,118.19,90098.0,118.08,118.28,118.04,118.19,90098.0
2023-06-14 10:50:00,118.17,118.25,117.86,117.88,95562.0,118.17,118.25,117.86,117.88,95562.0
2023-06-14 10:55:00,117.83,117.83,117.56,117.78,56732.0,117.83,117.83,117.56,117.78,56732.0
2023-06-14 11:00:00,117.73,117.75,117.46,117.58,70434.0,117.73,117.75,117.46,117.58,70434.0
2023-06-14 11:05:00,117.6,117.83,117.47,117.83,81426.0,117.6,117.83,117.47,117.83,81426.0
2023-06-14 11:10:00,117.86,118.23,117.77,118.23,144202.0,117.86,118.23,117.77,118.23,144202.0
2023-06-14 11:15:00,118.25,118.5,118.24,118.44,84824.0,118.25,118.5,118.24,118.44,84824.0
2023-06-14 11:20:00,118.41,118.66,118.35,118.63,64470.0,118.41,118.66,118.35,118.63,64470.0
2023-06-14 11:25:00,118.63,118.81,118.6,118.72,79586.0,118.63,118.81,118.6,118.72,79586.0
2023-06-14 11:30:00,118.72,118.73,118.43,118.53,54378.0,118.72,118.73,118.43,118.53,54378.0
2023-06-14 11:35:00,118.53,118.54,118.39,118.39,51230.0,118.53,118.54,118.39,118.39,51230.0
2023-06-14 11:40:00,118.4,118.42,118.02,118.04,42680.0,118.4,118.42,118.02,118.04,42680.0
2023-06-14 11:45:00,118.03,118.03,117.83,117.93,38858.0,118.03,118.03,117.83,117.93,38858.0
2023-06-14 11:50:00,117.93,118.11,117.82,118.11,63562.0,117.93,118.11,117.82,118.11,63562.0
2023-06-14 11:55:00,118.11,118.21,118.07,118.2,53096.0,118.11,118.21,118.07,118.2,53096.0
2023-06-14 12:00:00,118.25,118.32,118.03,118.1,43880.0,118.25,118.32,118.03,118.1,43880.0
2023-06-14 12:05:00,118.11,118.32,118.07,118.28,47282.0,118.11,118.32,118.07,118.28,47282.0
2023-06-14 12:10:00,118.29,118.45,118.25,118.45,54874.0,118.29,118.45,118.25,118.45,54874.0
2023-06-14 12:15:00,118.41,118.56,118.36,118.55,41336.0,118.41,118.56,118.36,118.55,41336.0
2023-06-14 12:20:00,118.53,118.6,118.47,118.49,35290.0,118.53,118.6,118.47,118.49,35290.0
2023-06-14 12:25:00,118.48,118.55,118.43,118.53,25658.0,118.48,118.55,118.43,118.53,25658.0
2023-06-14 12:30:00,118.51,118.64,118.46,118.64,34706.0,118.51,118.64,118.46,118.64,34706.0
2023-06-14 12:35:00,118.6,118.66,118.47,118.48,47936.0,118.6,118.66,118.47,118.48,47936.0
2023-06-14 12:40:00,118.47,118.47,118.21,118.26,36714.0,118.47,118.47,118.21,118.26,36714.0
2023-06-14 12:45:00,118.27,118.33,118.17,118.25,40510.0,118.27,118.33,118.17,118.25,40510.0
2023-06-14 12:50:00,118.26,118.43,118.26,118.42,59100.0,118.26,118.43,118.26,118.42,59100.0
2023-06-14 12:55:00,118.44,118.58,118.39,118.49,44336.0,118.44,118.58,118.39,118.49,44336.0
2023-06-14 13:00:00,118.49,118.49,118.21,118.21,62228.0,118.49,118.49,118.21,118.21,62228.0
2023-06-14 13:05:00,118.24,118.4,118.19,118.36,29672.0,118.24,118.4,118.19,118.36,29672.0
2023-06-14 13:10:00,118.38,118.42,118.23,118.36,37056.0,118.38,118.42,118.23,118.36,37056.0
2023-06-14 13:15:00,118.36,118.49,118.3,118.38,48160.0,118.36,118.49,118.3,118.38,48160.0
2023-06-14 13:20:00,118.36,118.36,118.26,118.27,41442.0,118.36,118.36,118.26,118.27,41442.0
2023-06-14 13:25:00,118.26,118.57,118.24,118.47,42664.0,118.26,118.57,118.24,118.47,42664.0
2023-06-14 13:30:00,118.45,118.45,118.25,118.43,32670.0,118.45,118.45,118.25,118.43,32670.0
2023-06-14 13:35:00,118.39,118.53,118.39,118.52,34144.0,118.39,118.53,118.39,118.52,34144.0
2023-06-14 13:40:00,118.52,118.61,118.5,118.52,44580.0,118.52,118.61,118.5,118.52,44580.0
2023-06-14 13:45:00,118.53,118.58,118.34,118.5,77608.0,118.53,118.58,118.34,118.5,77608.0
2023-06-14 13:50:00,118.5,118.62,118.45,118.58,34546.0,118.5,118.62,118.45,118.58,34546.0
2023-06-14 13:55:00,118.59,118.8,118.54,118.78,49210.0,118.59,118.8,118.54,118.78,49210.0
2023-06-14 14:00:00,118.78,118.79,117.59,117.69,243322.0,118.78,118.79,117.59,117.69,243322.0
2023-06-14 14:05:00,117.77,117.77,116.92,117.55,256398.0,117.77,117.77,116.92,117.55,256398.0
2023-06-14 14:10:00,117.49,117.83,117.49,117.75,77546.0,117.49,117.83,117.49,117.75,77546.0
2023-06-14 14:15:00,117.77,117.88,117.5,117.64,57548.0,117.77,117.88,117.5,117.64,57548.0
2023-06-14 14:20:00,117.64,117.76,117.34,117.43,68514.0,117.64,117.76,117.34,117.43,68514.0
2023-06-14 14:25:00,117.4,117.8,117.28,117.8,63362.0,117.4,117.8,117.28,117.8,63362.0
2023-06-14 14:30:00,117.8,118.03,117.55,117.77,96908.0,117.8,118.03,117.55,117.77,96908.0
2023-06-14 14:35:00,117.83,118.35,117.83,118.05,111090.0,117.83,118.35,117.83,118.05,111090.0
2023-06-14 14:40:00,118.05,118.63,117.98,118.63,91634.0,118.05,118.63,117.98,118.63,91634.0
2023-06-14 14:45:00,118.62,118.97,118.47,118.97,80710.0,118.62,118.97,118.47,118.97,80710.0
2023-06-14 14:50:00,118.95,119.01,118.74,118.96,102266.0,118.95,119.01,118.74,118.96,102266.0
2023-06-14 14:55:00,118.96,119.07,118.86,119.04,91372.0,118.96,119.07,118.86,119.04,91372.0
2023-06-14 15:00:00,119.04,119.24,118.86,119.01,101384.0,119.04,119.24,118.86,119.01,101384.0
2023-06-14 15:05:00,119.0,119.77,119.0,119.76,114502.0,119.0,119.77,119.0,119.76,114502.0
2023-06-14 15:10:00,119.75,119.82,118.83,118.83,112956.0,119.75,119.82,118.83,118.83,112956.0
2023-06-14 15:15:00,118.83,118.99,118.59,118.95,90776.0,118.83,118.99,118.59,118.95,90776.0
2023-06-14 15:20:00,118.92,119.34,118.89,119.22,93796.0,118.92,119.34,118.89,119.22,93796.0
2023-06-14 15:25:00,119.22,119.26,118.75,118.8,97116.0,119.22,119.26,118.75,118.8,97116.0
2023-06-14 15:30:00,118.76,119.19,118.51,119.14,149466.0,118.76,119.19,118.51,119.14,149466.0
2023-06-14 15:35:00,119.14,119.25,119.02,119.08,108080.0,119.14,119.25,119.02,119.08,108080.0
2023-06-14 15:40:00,119.08,119.21,119.06,119.15,118110.0,119.08,119.21,119.06,119.15,118110.0
2023-06-14 15:45:00,119.15,119.17,118.97,119.02,158614.0,119.15,119.17,118.97,119.02,158614.0
2023-06-14 15:50:00,118.99,119.03,118.59,118.74,330204.0,118.99,119.03,118.59,118.74,330204.0
2023-06-14 15:55:00,118.77,119.33,118.74,119.28,390124.0,118.77,119.33,118.74,119.28,390124.0
2023-06-15 09:30:00,118.11,119.44,118.11,119.12,243326.0,118.11,119.44,118.11,119.12,243326.0
2023-06-15 09:35:00,119.22,119.67,119.08,119.48,112092.0,119.22,119.67,119.08,119.48,112092.0
2023-06-15 09:40:00,119.48,119.97,119.37,119.79,216622.0,119.48,119.97,119.37,119.79,216622.0
2023-06-15 09:45:00,119.76,119.78,119.28,119.56,112508.0,119.76,119.78,119.28,119.56,112508.0
2023-06-15 09:50:00,119.56,119.97,119.56,119.72,96210.0,119.56,119.97,119.56,119.72,96210.0
2023-06-15 09:55:00,119.74,119.74,118.93,119.17,125232.0,119.74,119.74,118.93,119.17,125232.0
2023-06-15 10:00:00,119.17,119.3,118.98,119.21,95440.0,119.17,119.3,118.98,119.21,95440.0
2023-06-15 10:05:00,119.27,119.53,119.02,119.51,102958.0,119.27,119.53,119.02,119.51,102958.0
2023-06-15 10:10:00,119.55,119.64,119.4,119.56,73132.0,119.55,119.64,119.4,119.56,73132.0
2023-06-15 10:15:00,119.56,119.61,119.17,119.36,85914.0,119.56,119.61,119.17,119.36,85914.0
2023-06-15 10:20:00,119.36,119.7,119.3,119.66,65962.0,119.36,119.7,119.3,119.66,65962.0
2023-06-15 10:25:00,119.67,120.13,119.57,119.97,120214.0,119.67,120.13,119.57,119.97,120214.0
2023-06-15 10:30:00,120.01,120.02,119.66,119.7,79822.0,120.01,120.02,119.66,119.7,79822.0
2023-06-15 10:35:00,119.64,119.87,119.58,119.79,59922.0,119.64,119.87,119.58,119.79,59922.0
2023-06-15 10:40:00,119.8,120.01,119.77,119.92,61592.0,119.8,120.01,119.77,119.92,61592.0
2023-06-15 10:45:00,119.92,120.05,119.81,120.02,77626.0,119.92,120.05,119.81,120.02,77626.0
2023-06-15 10:50:00,120.04,120.25,119.83,120.25,61934.0,120.04,120.25,119.83,120.25,61934.0
2023-06-15 10:55:00,120.28,120.33,120.03,120.15,71826.0,120.28,120.33,120.03,120.15,71826.0
2023-06-15 11:00:00,120.11,120.27,119.95,120.24,104628.0,120.11,120.27,119.95,120.24,104628.0
2023-06-15 11:05:00,120.23,120.49,120.0,120.14,77916.0,120.23,120.49,120.0,120.14,77916.0
2023-06-15 11:10:00,120.17,120.29,120.02,120.21,51866.0,120.17,120.29,120.02,120.21,51866.0
2023-06-15 11:15:00,120.21,120.33,120.16,120.24,54078.0,120.21,120.33,120.16,120.24,54078.0
2023-06-15 11:20:00,120.26,120.32,119.97,119.97,60786.0,120.26,120.32,119.97,119.97,60786.0
2023-06-15 11:25:00,119.95,120.08,119.91,120.07,116172.0,119.95,120.08,119.91,120.07,116172.0
2023-06-15 11:30:00,120.05,120.39,120.0,120.37,54482.0,120.05,120.39,120.0,120.37,54482.0
2023-06-15 11:35:00,120.39,120.71,120.36,120.48,103592.0,120.39,120.71,120.36,120.48,103592.0
2023-06-15 11:40:00,120.5,120.6,120.41,120.54,122428.0,120.5,120.6,120.41,120.54,122428.0
2023-06-15 11:45:00,120.53,120.67,120.22,120.33,98528.0,120.53,120.67,120.22,120.33,98528.0
2023-06-15 11:50:00,120.37,120.38,120.02,120.21,104594.0,120.37,120.38,120.02,120.21,104594.0
2023-06-15 11:55:00,120.21,120.4,120.1,120.33,64512.0,120.21,120.4,120.1,120.33,64512.0
2023-06-15 12:00:00,120.31,120.49,120.31,120.46,64844.0,120.31,120.49,120.31,120.46,64844.0
2023-06-15 12:05:00,120.45,120.52,120.28,120.42,62218.0,120.45,120.52,120.28,120.42,62218.0
2023-06-15 12:10:00,120.47,120.61,120.43,120.58,64022.0,120.47,120.61,120.43,120.58,64022.0
2023-06-15 12:15:00,120.6,120.76,120.6,120.65,79560.0,120.6,120.76,120.6,120.65,79560.0
2023-06-15 12:20:00,120.65,120.95,120.64,120.79,61436.0,120.65,120.95,120.64,120.79,61436.0
2023-06-15 12:25:00,120.79,120.8,120.61,120.66,57388.0,120.79,120.8,120.61,120.66,57388.0
2023-06-15 12:30:00,120.67,120.67,120.5,120.61,38896.0,120.67,120.67,120.5,120.61,38896.0
2023-06-15 12:35:00,120.6,120.71,120.5,120.67,66518.0,120.6,120.71,120.5,120.67,66518.0
2023-06-15 12:40:00,120.67,120.92,120.63,120.77,98212.0,120.67,120.92,120.63,120.77,98212.0
2023-06-15 12:45:00,120.79,120.81,120.6,120.74,56534.0,120.79,120.81,120.6,120.74,56534.0
2023-06-15 12:50:00,120.73,120.75,120.53,120.6,50994.0,120.73,120.75,120.53,120.6,50994.0
2023-06-15 12:55:00,120.61,121.04,120.54,121.02,101260.0,120.61,121.04,120.54,121.02,101260.0
2023-06-15 13:00:00,121.02,121.17,120.95,121.0,95288.0,121.02,121.17,120.95,121.0,95288.0
2023-06-15 13:05:00,120.98,121.14,120.82,120.97,62120.0,120.98,121.14,120.82,120.97,62120.0
2023-06-15 13:10:00,120.98,121.06,120.94,120.98,43808.0,120.98,121.06,120.94,120.98,43808.0
2023-06-15 13:15:00,120.95,121.06,120.82,121.01,42436.0,120.95,121.06,120.82,121.01,42436.0
2023-06-15 13:20:00,121.01,121.17,120.94,121.13,85176.0,121.01,121.17,120.94,121.13,85176.0
2023-06-15 13:25:00,121.13,121.42,121.1,121.21,102432.0,121.13,121.42,121.1,121.21,102432.0
2023-06-15 13:30:00,121.2,121.41,121.17,121.28,58298.0,121.2,121.41,121.17,121.28,58298.0
2023-06-15 13:35:00,121.31,121.39,121.18,121.19,162018.0,121.31,121.39,121.18,121.19,162018.0
2023-06-15 13:40:00,121.21,121.64,121.2,121.56,65344.0,121.21,121.64,121.2,121.56,65344.0
2023-06-15 13:45:00,121.58,121.86,121.58,121.76,141130.0,121.58,121.86,121.58,121.76,141130.0
2023-06-15 13:50:00,121.7,122.01,121.62,121.97,145578.0,121.7,122.01,121.62,121.97,145578.0
2023-06-15 13:55:00,121.98,122.01,121.76,121.8,101314.0,121.98,122.01,121.76,121.8,101314.0
2023-06-15 14:00:00,121.81,121.9,121.77,121.85,113822.0,121.81,121.9,121.77,121.85,113822.0
2023-06-15 14:05:00,121.86,122.11,121.86,122.07,65946.0,121.86,122.11,121.86,122.07,65946.0
2023-06-15 14:10:00,122.08,122.2,121.85,121.86,70566.0,122.08,122.2,121.85,121.86,70566.0
2023-06-15 14:15:00,121.85,121.89,121.62,121.64,68480.0,121.85,121.89,121.62,121.64,68480.0
2023-06-15 14:20:00,121.64,121.7,121.49,121.58,71952.0,121.64,121.7,121.49,121.58,71952.0
2023-06-15 14:25:00,121.61,121.86,121.54,121.74,65674.0,121.61,121.86,121.54,121.74,65674.0
2023-06-15 14:30:00,121.74,121.89,121.69,121.89,50818.0,121.74,121.89,121.69,121.89,50818.0
2023-06-15 14:35:00,121.91,122.02,121.8,121.86,81006.0,121.91,122.02,121.8,121.86,81006.0
2023-06-15 14:40:00,121.87,122.07,121.83,122.06,68336.0,121.87,122.07,121.83,122.06,68336.0
2023-06-15 14:45:00,122.08,122.25,121.95,122.18,96448.0,122.08,122.25,121.95,122.18,96448.0
2023-06-15 14:50:00,122.18,122.21,121.97,122.07,182574.0,122.18,122.21,121.97,122.07,182574.0
2023-06-15 14:55:00,122.08,122.23,122.01,122.11,72154.0,122.08,122.23,122.01,122.11,72154.0
2023-06-15 15:00:00,122.11,122.14,121.84,121.87,65282.0,122.11,122.14,121.84,121.87,65282.0
2023-06-15 15:05:00,121.86,121.86,121.6,121.83,66354.0,121.86,121.86,121.6,121.83,66354.0
2023-06-15 15:10:00,121.84,122.13,121.75,122.11,80742.0,121.84,122.13,121.75,122.11,80742.0
2023-06-15 15:15:00,122.13,122.29,121.91,121.91,121814.0,122.13,122.29,121.91,121.91,121814.0
2023-06-15 15:20:00,121.89,122.11,121.83,121.89,90538.0,121.89,122.11,121.83,121.89,90538.0
2023-06-15 15:25:00,121.92,122.17,121.87,122.14,92102.0,121.92,122.17,121.87,122.14,92102.0
2023-06-15 15:30:00,122.13,122.19,121.98,121.98,144516.0,122.13,122.19,121.98,121.98,144516.0
2023-06-15 15:35:00,121.99,122.11,121.92,122.0,169138.0,121.99,122.11,121.92,122.0,169138.0
2023-06-15 15:40:00,122.0,122.19,121.99,122.06,196992.0,122.0,122.19,121.99,122.06,196992.0
2023-06-15 15:45:00,122.06,122.36,122.06,122.32,208464.0,122.06,122.36,122.06,122.32,208464.0
2023-06-15 15:50:00,122.33,122.43,122.12,122.22,233540.0,122.33,122.43,122.12,122.22,233540.0
2023-06-15 15:55:00,122.23,122.32,121.81,121.88,436968.0,122.23,122.32,121.81,121.88,436968.0
2023-06-16 09:30:00,123.65,123.83,122.29,123.11,902006.0,123.65,123.83,122.29,123.11,902006.0
2023-06-16 09:35:00,123.11,123.12,122.15,122.52,251442.0,123.11,123.12,122.15,122.52,251442.0
2023-06-16 09:40:00,122.53,122.57,121.39,121.46,183512.0,122.53,122.57,121.39,121.46,183512.0
2023-06-16 09:45:00,121.46,121.86,121.04,121.46,226080.0,121.46,121.86,121.04,121.46,226080.0
2023-06-16 09:50:00,121.36,122.07,121.17,121.39,274882.0,121.36,122.07,121.17,121.39,274882.0
2023-06-16 09:55:00,121.51,122.1,121.33,121.61,256688.0,121.51,122.1,121.33,121.61,256688.0
2023-06-16 10:00:00,121.64,122.13,121.53,121.87,165288.0,121.64,122.13,121.53,121.87,165288.0
2023-06-16 10:05:00,121.83,122.4,121.83,122.2,156680.0,121.83,122.4,121.83,122.2,156680.0
2023-06-16 10:10:00,122.22,122.6,122.0,122.14,123998.0,122.22,122.6,122.0,122.14,123998.0
2023-06-16 10:15:00,122.14,122.42,121.83,122.38,115198.0,122.14,122.42,121.83,122.38,115198.0
2023-06-16 10:20:00,122.36,122.88,122.25,122.8,137272.0,122.36,122.88,122.25,122.8,137272.0
2023-06-16 10:25:00,122.76,123.08,122.44,123.04,169500.0,122.76,123.08,122.44,123.04,169500.0
2023-06-16 10:30:00,123.0,123.27,122.82,122.91,108688.0,123.0,123.27,122.82,122.91,108688.0
2023-06-16 10:35:00,122.92,123.11,122.83,122.91,97962.0,122.92,123.11,122.83,122.91,97962.0
2023-06-16 10:40:00,122.91,123.06,122.55,122.82,120002.0,122.91,123.06,122.55,122.82,120002.0
2023-06-16 10:45:00,122.79,122.95,122.55,122.85,177330.0,122.79,122.95,122.55,122.85,177330.0
2023-06-16 10:50:00,122.86,123.07,122.64,122.66,95258.0,122.86,123.07,122.64,122.66,95258.0
2023-06-16 10:55:00,122.64,122.89,122.54,122.64,102388.0,122.64,122.89,122.54,122.64,102388.0
2023-06-16 11:00:00,122.64,122.66,122.39,122.47,112950.0,122.64,122.66,122.39,122.47,112950.0
2023-06-16 11:05:00,122.44,122.52,122.39,122.47,137864.0,122.44,122.52,122.39,122.47,137864.0
2023-06-16 11:10:00,122.45,122.92,122.42,122.9,127764.0,122.45,122.92,122.42,122.9,127764.0
2023-06-16 11:15:00,122.88,122.92,122.49,122.53,128424.0,122.88,122.92,122.49,122.53,128424.0
2023-06-16 11:20:00,122.54,122.73,122.35,122.55,129728.0,122.54,122.73,122.35,122.55,129728.0
2023-06-16 11:25:00,122.5,122.72,122.33,122.54,86434.0,122.5,122.72,122.33,122.54,86434.0
2023-06-16 11:30:00,122.52,122.52,122.17,122.27,91918.0,122.52,122.52,122.17,122.27,91918.0
2023-06-16 11:35:00,122.27,122.33,122.16,122.22,107214.0,122.27,122.33,122.16,122.22,107214.0
2023-06-16 11:40:00,122.22,122.31,122.02,122.16,92376.0,122.22,122.31,122.02,122.16,92376.0
2023-06-16 11:45:00,122.14,122.37,121.89,121.92,82264.0,122.14,122.37,121.89,121.92,82264.0
2023-06-16 11:50:00,121.89,121.89,121.35,121.55,143700.0,121.89,121.89,121.35,121.55,143700.0
2023-06-16 11:55:00,121.55,122.08,121.55,121.96,77700.0,121.55,122.08,121.55,121.96,77700.0
2023-06-16 12:00:00,121.99,122.09,121.61,121.64,86568.0,121.99,122.09,121.61,121.64,86568.0
2023-06-16 12:05:00,121.64,122.01,121.58,121.86,98472.0,121.64,122.01,121.58,121.86,98472.0
2023-06-16 12:10:00,121.86,122.05,121.44,121.48,135488.0,121.86,122.05,121.44,121.48,135488.0
2023-06-16 12:15:00,121.51,121.63,121.41,121.46,90962.0,121.51,121.63,121.41,121.46,90962.0
2023-06-16 12:20:00,121.47,121.67,121.45,121.61,107052.0,121.47,121.67,121.45,121.61,107052.0
2023-06-16 12:25:00,121.63,122.13,121.61,122.01,92916.0,121.63,122.13,121.61,122.01,92916.0
2023-06-16 12:30:00,122.02,122.29,121.92,122.22,105846.0,122.02,122.29,121.92,122.22,105846.0
2023-06-16 12:35:00,122.22,122.38,122.09,122.32,64230.0,122.22,122.38,122.09,122.32,64230.0
2023-06-16 12:40:00,122.35,122.47,122.27,122.36,86444.0,122.35,122.47,122.27,122.36,86444.0
2023-06-16 12:45:00,122.38,122.61,122.35,122.58,93652.0,122.38,122.61,122.35,122.58,93652.0
2023-06-16 12:50:00,122.58,122.6,122.4,122.45,84152.0,122.58,122.6,122.4,122.45,84152.0
2023-06-16 12:55:00,122.42,122.5,122.09,122.17,65440.0,122.42,122.5,122.09,122.17,65440.0
2023-06-16 13:00:00,122.17,122.21,122.08,122.18,80574.0,122.17,122.21,122.08,122.18,80574.0
2023-06-16 13:05:00,122.18,122.19,121.9,121.91,88422.0,122.18,122.19,121.9,121.91,88422.0
2023-06-16 13:10:00,121.89,122.1,121.83,122.03,70892.0,121.89,122.1,121.83,122.03,70892.0
2023-06-16 13:15:00,122.04,122.05,121.89,122.03,68384.0,122.04,122.05,121.89,122.03,68384.0
2023-06-16 13:20:00,122.03,122.14,121.99,122.03,55216.0,122.03,122.14,121.99,122.03,55216.0
2023-06-16 13:25:00,122.01,122.06,121.84,121.92,59976.0,122.01,122.06,121.84,121.92,59976.0
2023-06-16 13:30:00,121.91,122.02,121.86,121.86,71250.0,121.91,122.02,121.86,121.86,71250.0
2023-06-16 13:35:00,121.86,122.0,121.83,121.97,50380.0,121.86,122.0,121.83,121.97,50380.0
2023-06-16 13:40:00,121.97,122.2,121.97,122.16,53644.0,121.97,122.2,121.97,122.16,53644.0
2023-06-16 13:45:00,122.17,122.2,121.92,121.97,58742.0,122.17,122.2,121.92,121.97,58742.0
2023-06-16 13:50:00,121.97,122.07,121.89,122.0,59692.0,121.97,122.07,121.89,122.0,59692.0
2023-06-16 13:55:00,121.98,121.98,121.83,121.86,53600.0,121.98,121.98,121.83,121.86,53600.0
2023-06-16 14:00:00,121.86,122.17,121.86,122.01,94272.0,121.86,122.17,121.86,122.01,94272.0
2023-06-16 14:05:00,122.01,122.29,121.94,122.24,150544.0,122.01,122.29,121.94,122.24,150544.0
2023-06-16 14:10:00,122.24,122.45,122.2,122.3,160748.0,122.24,122.45,122.2,122.3,160748.0
2023-06-16 14:15:00,122.29,122.36,122.04,122.11,170704.0,122.29,122.36,122.04,122.11,170704.0
2023-06-16 14:20:00,122.06,122.36,122.01,122.33,158584.0,122.06,122.36,122.01,122.33,158584.0
2023-06-16 14:25:00,122.33,122.44,122.28,122.3,154944.0,122.33,122.44,122.28,122.3,154944.0
2023-06-16 14:30:00,122.3,122.32,122.12,122.28,327124.0,122.3,122.32,122.12,122.28,327124.0
2023-06-16 14:35:00,122.28,122.79,122.28,122.59,253212.0,122.28,122.79,122.28,122.59,253212.0
2023-06-16 14:40:00,122.59,122.71,122.49,122.61,213018.0,122.59,122.71,122.49,122.61,213018.0
2023-06-16 14:45:00,122.61,122.64,122.15,122.25,221616.0,122.61,122.64,122.15,122.25,221616.0
2023-06-16 14:50:00,122.23,122.5,122.1,122.49,234126.0,122.23,122.5,122.1,122.49,234126.0
2023-06-16 14:55:00,122.5,122.53,122.08,122.21,244434.0,122.5,122.53,122.08,122.21,244434.0
2023-06-16 15:00:00,122.22,122.22,121.67,122.05,206648.0,122.22,122.22,121.67,122.05,206648.0
2023-06-16 15:05:00,122.01,122.33,121.95,122.18,176640.0,122.01,122.33,121.95,122.18,176640.0
2023-06-16 15:10:00,122.21,122.37,122.08,122.15,195900.0,122.21,122.37,122.08,122.15,195900.0
2023-06-16 15:15:00,122.2,122.46,122.11,122.35,279288.0,122.2,122.46,122.11,122.35,279288.0
2023-06-16 15:20:00,122.37,122.48,122.1,122.22,271446.0,122.37,122.48,122.1,122.22,271446.0
2023-06-16 15:25:00,122.23,122.26,121.98,122.03,215548.0,122.23,122.26,121.98,122.03,215548.0
2023-06-16 15:30:00,122.04,122.39,122.01,122.36,279164.0,122.04,122.39,122.01,122.36,279164.0
2023-06-16 15:35:00,122.39,122.61,122.32,122.54,273690.0,122.39,122.61,122.32,122.54,273690.0
2023-06-16 15:40:00,122.53,122.7,122.42,122.64,398558.0,122.53,122.7,122.42,122.64,398558.0
2023-06-16 15:45:00,122.64,123.0,122.53,122.83,595972.0,122.64,123.0,122.53,122.83,595972.0
2023-06-16 15:50:00,122.83,123.85,122.8,123.74,2557426.0,122.83,123.85,122.8,123.74,2557426.0
2023-06-16 15:55:00,123.73,123.8,123.05,123.26,2012362.0,123.73,123.8,123.05,123.26,2012362.0
2023-06-20 09:30:00,122.33,122.53,121.61,122.04,571698.0,122.33,122.53,121.61,122.04,571698.0
2023-06-20 09:35:00,122.06,122.16,121.54,121.69,328062.0,122.06,122.16,121.54,121.69,328062.0
2023-06-20 09:40:00,121.72,121.86,121.13,121.56,366958.0,121.72,121.86,121.13,121.56,366958.0
2023-06-20 09:45:00,121.56,121.65,121.31,121.39,195414.0,121.56,121.65,121.31,121.39,195414.0
2023-06-20 09:50:00,121.42,121.64,121.25,121.25,187064.0,121.42,121.64,121.25,121.25,187064.0
2023-06-20 09:55:00,121.28,121.36,121.11,121.11,193810.0,121.28,121.36,121.11,121.11,193810.0
2023-06-20 10:00:00,121.14,121.29,120.63,120.66,274154.0,121.14,121.29,120.63,120.66,274154.0
2023-06-20 10:05:00,120.67,121.05,120.46,120.86,180160.0,120.67,121.05,120.46,120.86,180160.0
2023-06-20 10:10:00,120.89,120.92,120.49,120.52,138436.0,120.89,120.92,120.49,120.52,138436.0
2023-06-20 10:15:00,120.54,120.54,120.28,120.33,170280.0,120.54,120.54,120.28,120.33,170280.0
2023-06-20 10:20:00,120.35,120.36,119.94,119.97,305032.0,120.35,120.36,119.94,119.97,305032.0
2023-06-20 10:25:00,119.97,120.08,119.73,119.95,220636.0,119.97,120.08,119.73,119.95,220636.0
2023-06-20 10:30:00,119.92,120.19,119.72,119.97,193888.0,119.92,120.19,119.72,119.97,193888.0
2023-06-20 10:35:00,119.97,120.01,119.42,119.83,233870.0,119.97,120.01,119.42,119.83,233870.0
2023-06-20 10:40:00,119.82,120.27,119.69,120.2,181342.0,119.82,120.27,119.69,120.2,181342.0
2023-06-20 10:45:00,120.17,120.17,119.74,120.01,152738.0,120.17,120.17,119.74,120.01,152738.0
2023-06-20 10:50:00,120.0,120.0,119.35,119.42,186172.0,120.0,120.0,119.35,119.42,186172.0
2023-06-20 10:55:00,119.42,119.71,119.28,119.4,188218.0,119.42,119.71,119.28,119.4,188218.0
2023-06-20 11:00:00,119.39,119.55,119.25,119.33,120812.0,119.39,119.55,119.25,119.33,120812.0
2023-06-20 11:05:00,119.35,119.74,119.32,119.49,108056.0,119.35,119.74,119.32,119.49,108056.0
2023-06-20 11:10:00,119.5,119.61,119.35,119.5,57622.0,119.5,119.61,119.35,119.5,57622.0
2023-06-20 11:15:00,119.49,119.8,119.37,119.79,59278.0,119.49,119.8,119.37,119.79,59278.0
2023-06-20 11:20:00,119.76,119.77,119.39,119.44,59016.0,119.76,119.77,119.39,119.44,59016.0
2023-06-20 11:25:00,119.45,119.73,119.38,119.72,57054.0,119.45,119.73,119.38,119.72,57054.0
2023-06-20 11:30:00,119.73,119.83,119.53,119.58,67038.0,119.73,119.83,119.53,119.58,67038.0
2023-06-20 11:35:00,119.59,119.64,119.27,119.37,68880.0,119.59,119.64,119.27,119.37,68880.0
2023-06-20 11:40:00,119.42,119.44,119.11,119.14,90582.0,119.42,119.44,119.11,119.14,90582.0
2023-06-20 11:45:00,119.14,119.49,119.08,119.49,95462.0,119.14,119.49,119.08,119.49,95462.0
2023-06-20 11:50:00,119.48,119.64,119.44,119.58,78810.0,119.48,119.64,119.44,119.58,78810.0
2023-06-20 11:55:00,119.58,119.58,119.16,119.22,68942.0,119.58,119.58,119.16,119.22,68942.0
2023-06-20 12:00:00,119.22,119.29,119.1,119.14,62128.0,119.22,119.29,119.1,119.14,62128.0
2023-06-20 12:05:00,119.16,119.29,119.15,119.19,39092.0,119.16,119.29,119.15,119.19,39092.0
2023-06-20 12:10:00,119.17,119.42,119.17,119.37,54358.0,119.17,119.42,119.17,119.37,54358.0
2023-06-20 12:15:00,119.38,119.43,119.28,119.32,185118.0,119.38,119.43,119.28,119.32,185118.0
2023-06-20 12:20:00,119.31,119.48,119.27,119.48,40492.0,119.31,119.48,119.27,119.48,40492.0
2023-06-20 12:25:00,119.45,119.62,119.39,119.42,85764.0,119.45,119.62,119.39,119.42,85764.0
2023-06-20 12:30:00,119.42,119.46,119.25,119.45,61902.0,119.42,119.46,119.25,119.45,61902.0
2023-06-20 12:35:00,119.48,119.73,119.42,119.45,76132.0,119.48,119.73,119.42,119.45,76132.0
2023-06-20 12:40:00,119.45,119.81,119.45,119.73,192234.0,119.45,119.81,119.45,119.73,192234.0
2023-06-20 12:45:00,119.73,119.82,119.63,119.76,50570.0,119.73,119.82,119.63,119.76,50570.0
2023-06-20 12:50:00,119.8,120.02,119.79,119.79,49238.0,119.8,120.02,119.79,119.79,49238.0
2023-06-20 12:55:00,119.79,120.02,119.74,119.97,55498.0,119.79,120.02,119.74,119.97,55498.0
2023-06-20 13:00:00,119.99,120.08,119.82,120.05,55856.0,119.99,120.08,119.82,120.05,55856.0
2023-06-20 13:05:00,120.01,120.11,119.87,120.03,34392.0,120.01,120.11,119.87,120.03,34392.0
2023-06-20 13:10:00,120.02,120.32,119.98,120.27,35988.0,120.02,120.32,119.98,120.27,35988.0
2023-06-20 13:15:00,120.27,120.42,120.27,120.33,36860.0,120.27,120.42,120.27,120.33,36860.0
2023-06-20 13:20:00,120.37,120.39,120.12,120.26,45756.0,120.37,120.39,120.12,120.26,45756.0
2023-06-20 13:25:00,120.26,120.26,120.05,120.06,52856.0,120.26,120.26,120.05,120.06,52856.0
2023-06-20 13:30:00,120.07,120.35,120.04,120.27,38446.0,120.07,120.35,120.04,120.27,38446.0
2023-06-20 13:35:00,120.27,120.29,120.12,120.23,37142.0,120.27,120.29,120.12,120.23,37142.0
2023-06-20 13:40:00,120.21,120.25,120.14,120.17,32390.0,120.21,120.25,120.14,120.17,32390.0
2023-06-20 13:45:00,120.14,120.17,120.0,120.0,31702.0,120.14,120.17,120.0,120.0,31702.0
2023-06-20 13:50:00,119.98,120.07,119.92,120.0,48712.0,119.98,120.07,119.92,120.0,48712.0
2023-06-20 13:55:00,119.98,120.19,119.95,120.09,110040.0,119.98,120.19,119.95,120.09,110040.0
2023-06-20 14:00:00,120.06,120.06,119.85,119.93,266774.0,120.06,120.06,119.85,119.93,266774.0
2023-06-20 14:05:00,119.94,120.26,119.94,120.07,74684.0,119.94,120.26,119.94,120.07,74684.0
2023-06-20 14:10:00,120.05,120.22,120.01,120.1,62980.0,120.05,120.22,120.01,120.1,62980.0
2023-06-20 14:15:00,120.08,120.5,120.08,120.45,44068.0,120.08,120.5,120.08,120.45,44068.0
2023-06-20 14:20:00,120.46,120.53,120.42,120.45,51006.0,120.46,120.53,120.42,120.45,51006.0
2023-06-20 14:25:00,120.46,120.5,120.38,120.47,34828.0,120.46,120.5,120.38,120.47,34828.0
2023-06-20 14:30:00,120.47,120.51,120.36,120.37,46634.0,120.47,120.51,120.36,120.37,46634.0
2023-06-20 14:35:00,120.37,120.45,120.27,120.42,54826.0,120.37,120.45,120.27,120.42,54826.0
2023-06-20 14:40:00,120.41,120.61,120.4,120.49,60572.0,120.41,120.61,120.4,120.49,60572.0
2023-06-20 14:45:00,120.48,120.72,120.39,120.72,43278.0,120.48,120.72,120.39,120.72,43278.0
2023-06-20 14:50:00,120.72,120.78,120.59,120.61,31540.0,120.72,120.78,120.59,120.61,31540.0
2023-06-20 14:55:00,120.61,120.7,120.57,120.62,29370.0,120.61,120.7,120.57,120.62,29370.0
2023-06-20 15:00:00,120.64,120.71,120.42,120.51,31314.0,120.64,120.71,120.42,120.51,31314.0
2023-06-20 15:05:00,120.49,120.55,120.39,120.49,49212.0,120.49,120.55,120.39,120.49,49212.0
2023-06-20 15:10:00,120.47,120.65,120.4,120.64,53268.0,120.47,120.65,120.4,120.64,53268.0
2023-06-20 15:15:00,120.63,120.75,120.57,120.7,83014.0,120.63,120.75,120.57,120.7,83014.0
2023-06-20 15:20:00,120.7,120.83,120.64,120.77,71942.0,120.7,120.83,120.64,120.77,71942.0
2023-06-20 15:25:00,120.79,120.91,120.66,120.89,91828.0,120.79,120.91,120.66,120.89,91828.0
2023-06-20 15:30:00,120.9,121.16,120.89,121.14,104142.0,120.9,121.16,120.89,121.14,104142.0
2023-06-20 15:35:00,121.14,121.14,120.96,121.01,85238.0,121.14,121.14,120.96,121.01,85238.0
2023-06-20 15:40:00,121.02,121.21,121.02,121.17,85340.0,121.02,121.21,121.02,121.17,85340.0
2023-06-20 15:45:00,121.19,121.23,120.96,120.99,87604.0,121.19,121.23,120.96,120.99,87604.0
2023-06-20 15:50:00,120.98,121.21,120.88,120.93,160954.0,120.98,121.21,120.88,120.93,160954.0
2023-06-20 15:55:00,120.92,120.95,120.79,120.8,339528.0,120.92,120.95,120.79,120.8,339528.0
2023-06-21 09:30:00,120.61,120.75,120.14,120.14,245930.0,120.61,120.75,120.14,120.14,245930.0
2023-06-21 09:35:00,120.17,120.57,120.0,120.14,107530.0,120.17,120.57,120.0,120.14,107530.0
2023-06-21 09:40:00,120.11,120.54,120.06,120.32,86656.0,120.11,120.54,120.06,120.32,86656.0
2023-06-21 09:45:00,120.32,120.7,120.19,120.59,101354.0,120.32,120.7,120.19,120.59,101354.0
2023-06-21 09:50:00,120.57,120.75,120.3,120.64,138302.0,120.57,120.75,120.3,120.64,138302.0
2023-06-21 09:55:00,120.64,121.22,120.61,120.99,198234.0,120.64,121.22,120.61,120.99,198234.0
2023-06-21 10:00:00,121.0,121.02,120.45,120.71,182512.0,121.0,121.02,120.45,120.71,182512.0
2023-06-21 10:05:00,120.75,120.82,119.93,120.16,143518.0,120.75,120.82,119.93,120.16,143518.0
2023-06-21 10:10:00,120.16,120.39,120.13,120.36,50692.0,120.16,120.39,120.13,120.36,50692.0
2023-06-21 10:15:00,120.33,120.5,120.23,120.33,75682.0,120.33,120.5,120.23,120.33,75682.0
2023-06-21 10:20:00,120.31,120.32,119.86,119.89,81104.0,120.31,120.32,119.86,119.89,81104.0
2023-06-21 10:25:00,119.86,119.99,119.78,119.89,93652.0,119.86,119.99,119.78,119.89,93652.0
2023-06-21 10:30:00,119.91,120.06,119.81,119.92,93364.0,119.91,120.06,119.81,119.92,93364.0
2023-06-21 10:35:00,119.89,119.89,119.63,119.83,134720.0,119.89,119.89,119.63,119.83,134720.0
2023-06-21 10:40:00,119.83,120.05,119.62,119.63,50028.0,119.83,120.05,119.62,119.63,50028.0
2023-06-21 10:45:00,119.61,119.76,119.55,119.61,52728.0,119.61,119.76,119.55,119.61,52728.0
2023-06-21 10:50:00,119.64,119.69,119.39,119.6,103592.0,119.64,119.69,119.39,119.6,103592.0
2023-06-21 10:55:00,119.6,119.78,119.54,119.77,111190.0,119.6,119.78,119.54,119.77,111190.0
2023-06-21 11:00:00,119.77,119.81,119.36,119.39,83726.0,119.77,119.81,119.36,119.39,83726.0
2023-06-21 11:05:00,119.41,119.48,118.83,118.89,131342.0,119.41,119.48,118.83,118.89,131342.0
2023-06-21 11:10:00,118.89,119.14,118.89,118.99,54650.0,118.89,119.14,118.89,118.99,54650.0
2023-06-21 11:15:00,118.98,119.17,118.97,119.12,77906.0,118.98,119.17,118.97,119.12,77906.0
2023-06-21 11:20:00,119.12,119.29,119.11,119.21,55098.0,119.12,119.29,119.11,119.21,55098.0
2023-06-21 11:25:00,119.24,119.42,119.24,119.4,34062.0,119.24,119.42,119.24,119.4,34062.0
2023-06-21 11:30:00,119.37,119.37,119.16,119.22,35248.0,119.37,119.37,119.16,119.22,35248.0
2023-06-21 11:35:00,119.21,119.3,119.11,119.24,56596.0,119.21,119.3,119.11,119.24,56596.0
2023-06-21 11:40:00,119.24,119.26,118.92,118.92,44218.0,119.24,119.26,118.92,118.92,44218.0
2023-06-21 11:45:00,118.95,119.23,118.91,119.22,67974.0,118.95,119.23,118.91,119.22,67974.0
2023-06-21 11:50:00,119.21,119.21,119.0,119.0,45224.0,119.21,119.21,119.0,119.0,45224.0
2023-06-21 11:55:00,119.03,119.04,118.89,118.92,36562.0,119.03,119.04,118.89,118.92,36562.0
2023-06-21 12:00:00,118.92,119.03,118.77,118.87,78002.0,118.92,119.03,118.77,118.87,78002.0
2023-06-21 12:05:00,118.89,119.17,118.89,119.12,50512.0,118.89,119.17,118.89,119.12,50512.0
2023-06-21 12:10:00,119.05,119.16,118.96,119.1,56044.0,119.05,119.16,118.96,119.1,56044.0
2023-06-21 12:15:00,119.08,119.1,118.89,118.9,66004.0,119.08,119.1,118.89,118.9,66004.0
2023-06-21 12:20:00,118.92,118.99,118.86,118.94,52912.0,118.92,118.99,118.86,118.94,52912.0
2023-06-21 12:25:00,118.94,118.98,118.86,118.91,46540.0,118.94,118.98,118.86,118.91,46540.0
2023-06-21 12:30:00,118.91,118.91,118.69,118.8,74020.0,118.91,118.91,118.69,118.8,74020.0
2023-06-21 12:35:00,118.78,118.84,118.6,118.78,33128.0,118.78,118.84,118.6,118.78,33128.0
2023-06-21 12:40:00,118.78,118.83,118.71,118.8,39588.0,118.78,118.83,118.71,118.8,39588.0
2023-06-21 12:45:00,118.8,119.0,118.76,118.91,40006.0,118.8,119.0,118.76,118.91,40006.0
2023-06-21 12:50:00,118.92,119.25,118.92,119.06,33358.0,118.92,119.25,118.92,119.06,33358.0
2023-06-21 12:55:00,119.05,119.07,118.89,118.92,38362.0,119.05,119.07,118.89,118.92,38362.0
2023-06-21 13:00:00,118.92,118.95,118.73,118.95,38550.0,118.92,118.95,118.73,118.95,38550.0
2023-06-21 13:05:00,118.99,119.11,118.98,119.08,24704.0,118.99,119.11,118.98,119.08,24704.0
2023-06-21 13:10:00,119.11,119.13,118.95,118.95,24830.0,119.11,119.13,118.95,118.95,24830.0
2023-06-21 13:15:00,118.95,119.11,118.94,119.04,24790.0,118.95,119.11,118.94,119.04,24790.0
2023-06-21 13:20:00,119.05,119.12,118.95,118.97,25316.0,119.05,119.12,118.95,118.97,25316.0
2023-06-21 13:25:00,118.96,119.13,118.91,118.99,37332.0,118.96,119.13,118.91,118.99,37332.0
2023-06-21 13:30:00,118.99,119.14,118.99,119.1,23202.0,118.99,119.14,118.99,119.1,23202.0
2023-06-21 13:35:00,119.1,119.23,119.06,119.22,32360.0,119.1,119.23,119.06,119.22,32360.0
2023-06-21 13:40:00,119.23,119.32,119.08,119.08,31434.0,119.23,119.32,119.08,119.08,31434.0
2023-06-21 13:45:00,119.09,119.16,119.06,119.13,21620.0,119.09,119.16,119.06,119.13,21620.0
2023-06-21 13:50:00,119.11,119.14,119.05,119.05,44746.0,119.11,119.14,119.05,119.05,44746.0
2023-06-21 13:55:00,119.04,119.23,119.03,119.14,41966.0,119.04,119.23,119.03,119.14,41966.0
2023-06-21 14:00:00,119.16,119.21,119.1,119.13,30682.0,119.16,119.21,119.1,119.13,30682.0
2023-06-21 14:05:00,119.13,119.27,119.09,119.11,29744.0,119.13,119.27,119.09,119.11,29744.0
2023-06-21 14:10:00,119.08,119.33,119.03,119.33,44678.0,119.08,119.33,119.03,119.33,44678.0
2023-06-21 14:15:00,119.34,119.47,119.32,119.45,32970.0,119.34,119.47,119.32,119.45,32970.0
2023-06-21 14:20:00,119.47,119.49,119.28,119.38,71472.0,119.47,119.49,119.28,119.38,71472.0
2023-06-21 14:25:00,119.39,119.44,119.28,119.35,42902.0,119.39,119.44,119.28,119.35,42902.0
2023-06-21 14:30:00,119.35,119.53,119.35,119.44,42304.0,119.35,119.53,119.35,119.44,42304.0
2023-06-21 14:35:00,119.43,119.47,119.31,119.42,41002.0,119.43,119.47,119.31,119.42,41002.0
2023-06-21 14:40:00,119.42,119.44,119.28,119.42,39312.0,119.42,119.44,119.28,119.42,39312.0
2023-06-21 14:45:00,119.4,119.55,119.35,119.55,68624.0,119.4,119.55,119.35,119.55,68624.0
2023-06-21 14:50:00,119.55,119.83,119.49,119.76,43278.0,119.55,119.83,119.49,119.76,43278.0
2023-06-21 14:55:00,119.75,119.8,119.64,119.76,34634.0,119.75,119.8,119.64,119.76,34634.0
2023-06-21 15:00:00,119.76,119.8,119.69,119.76,46826.0,119.76,119.8,119.69,119.76,46826.0
2023-06-21 15:05:00,119.77,120.03,119.71,120.03,91156.0,119.77,120.03,119.71,120.03,91156.0
2023-06-21 15:10:00,120.07,120.33,120.06,120.3,64264.0,120.07,120.33,120.06,120.3,64264.0
2023-06-21 15:15:00,120.32,120.32,120.11,120.19,60382.0,120.32,120.32,120.11,120.19,60382.0
2023-06-21 15:20:00,120.2,120.23,120.05,120.08,57258.0,120.2,120.23,120.05,120.08,57258.0
2023-06-21 15:25:00,120.05,120.08,119.88,120.02,57524.0,120.05,120.08,119.88,120.02,57524.0
2023-06-21 15:30:00,120.02,120.07,119.76,119.8,61344.0,120.02,120.07,119.76,119.8,61344.0
2023-06-21 15:35:00,119.78,119.8,119.57,119.71,63212.0,119.78,119.8,119.57,119.71,63212.0
2023-06-21 15:40:00,119.7,119.89,119.66,119.83,83330.0,119.7,119.89,119.66,119.83,83330.0
2023-06-21 15:45:00,119.83,119.85,119.67,119.85,103810.0,119.83,119.85,119.67,119.85,103810.0
2023-06-21 15:50:00,119.82,119.92,119.67,119.77,138812.0,119.82,119.92,119.67,119.77,138812.0
2023-06-21 15:55:00,119.73,119.77,119.38,119.44,363534.0,119.73,119.77,119.38,119.44,363534.0
2023-06-22 09:30:00,119.46,120.23,119.18,120.23,224474.0,119.46,120.23,119.18,120.23,224474.0
2023-06-22 09:35:00,120.26,121.46,120.13,121.38,250508.0,120.26,121.46,120.13,121.38,250508.0
2023-06-22 09:40:00,121.39,121.64,120.86,121.48,240294.0,121.39,121.64,120.86,121.48,240294.0
2023-06-22 09:45:00,121.42,122.0,121.09,121.74,242160.0,121.42,122.0,121.09,121.74,242160.0
2023-06-22 09:50:00,121.69,121.91,121.2,121.4,127482.0,121.69,121.91,121.2,121.4,127482.0
2023-06-22 09:55:00,121.48,121.63,121.31,121.45,68562.0,121.48,121.63,121.31,121.45,68562.0
2023-06-22 10:00:00,121.48,121.76,121.39,121.71,90108.0,121.48,121.76,121.39,121.71,90108.0
2023-06-22 10:05:00,121.69,122.43,121.64,122.36,177324.0,121.69,122.43,121.64,122.36,177324.0
2023-06-22 10:10:00,122.4,123.28,122.38,123.26,186986.0,122.4,123.28,122.38,123.26,186986.0
2023-06-22 10:15:00,123.31,123.74,123.13,123.7,214966.0,123.31,123.74,123.13,123.7,214966.0
2023-06-22 10:20:00,123.7,123.86,123.29,123.47,190524.0,123.7,123.86,123.29,123.47,190524.0
2023-06-22 10:25:00,123.54,124.1,123.52,124.0,236442.0,123.54,124.1,123.52,124.0,236442.0
2023-06-22 10:30:00,124.01,124.63,123.98,124.45,240764.0,124.01,124.63,123.98,124.45,240764.0
2023-06-22 10:35:00,124.39,124.49,123.81,123.83,170196.0,124.39,124.49,123.81,123.83,170196.0
2023-06-22 10:40:00,123.83,124.11,123.56,123.67,167484.0,123.83,124.11,123.56,123.67,167484.0
2023-06-22 10:45:00,123.63,124.05,123.57,123.92,124348.0,123.63,124.05,123.57,123.92,124348.0
2023-06-22 10:50:00,123.95,123.95,123.27,123.36,79730.0,123.95,123.95,123.27,123.36,79730.0
2023-06-22 10:55:00,123.31,123.31,122.95,123.2,77352.0,123.31,123.31,122.95,123.2,77352.0
2023-06-22 11:00:00,123.21,123.54,123.13,123.42,97076.0,123.21,123.54,123.13,123.42,97076.0
2023-06-22 11:05:00,123.5,123.85,123.48,123.58,72534.0,123.5,123.85,123.48,123.58,72534.0
2023-06-22 11:10:00,123.59,123.62,123.13,123.37,55038.0,123.59,123.62,123.13,123.37,55038.0
2023-06-22 11:15:00,123.35,123.83,123.3,123.69,43088.0,123.35,123.83,123.3,123.69,43088.0
2023-06-22 11:20:00,123.71,123.83,123.39,123.46,68026.0,123.71,123.83,123.39,123.46,68026.0
2023-06-22 11:25:00,123.41,123.47,123.13,123.18,34128.0,123.41,123.47,123.13,123.18,34128.0
2023-06-22 11:30:00,123.16,123.51,123.13,123.32,56006.0,123.16,123.51,123.13,123.32,56006.0
2023-06-22 11:35:00,123.37,123.82,123.34,123.64,53992.0,123.37,123.82,123.34,123.64,53992.0
2023-06-22 11:40:00,123.64,123.7,123.47,123.59,54648.0,123.64,123.7,123.47,123.59,54648.0
2023-06-22 11:45:00,123.61,124.02,123.56,124.02,73580.0,123.61,124.02,123.56,124.02,73580.0
2023-06-22 11:50:00,124.01,124.09,123.8,123.86,58420.0,124.01,124.09,123.8,123.86,58420.0
2023-06-22 11:55:00,123.85,123.91,123.77,123.86,62924.0,123.85,123.91,123.77,123.86,62924.0
2023-06-22 12:00:00,123.87,123.87,123.57,123.76,48712.0,123.87,123.87,123.57,123.76,48712.0
2023-06-22 12:05:00,123.73,124.07,123.68,123.98,66826.0,123.73,124.07,123.68,123.98,66826.0
2023-06-22 12:10:00,123.98,124.0,123.75,123.75,76182.0,123.98,124.0,123.75,123.75,76182.0
2023-06-22 12:15:00,123.75,123.87,123.64,123.74,63522.0,123.75,123.87,123.64,123.74,63522.0
2023-06-22 12:20:00,123.73,123.83,123.58,123.78,50276.0,123.73,123.83,123.58,123.78,50276.0
2023-06-22 12:25:00,123.76,123.76,123.37,123.45,70060.0,123.76,123.76,123.37,123.45,70060.0
2023-06-22 12:30:00,123.47,123.52,123.36,123.47,55212.0,123.47,123.52,123.36,123.47,55212.0
2023-06-22 12:35:00,123.46,123.62,123.17,123.27,54956.0,123.46,123.62,123.17,123.27,54956.0
2023-06-22 12:40:00,123.28,123.37,123.19,123.24,43048.0,123.28,123.37,123.19,123.24,43048.0
2023-06-22 12:45:00,123.24,123.38,123.19,123.28,54820.0,123.24,123.38,123.19,123.28,54820.0
2023-06-22 12:50:00,123.29,123.3,123.14,123.24,40054.0,123.29,123.3,123.14,123.24,40054.0
2023-06-22 12:55:00,123.25,123.5,123.25,123.48,42132.0,123.25,123.5,123.25,123.48,42132.0
2023-06-22 13:00:00,123.47,123.47,122.83,122.87,60054.0,123.47,123.47,122.83,122.87,60054.0
2023-06-22 13:05:00,122.86,123.17,122.86,123.13,38324.0,122.86,123.17,122.86,123.13,38324.0
2023-06-22 13:10:00,123.14,123.26,123.09,123.26,40686.0,123.14,123.26,123.09,123.26,40686.0
2023-06-22 13:15:00,123.24,123.28,123.06,123.24,33794.0,123.24,123.28,123.06,123.24,33794.0
2023-06-22 13:20:00,123.27,123.28,123.12,123.13,41038.0,123.27,123.28,123.12,123.13,41038.0
2023-06-22 13:25:00,123.14,123.33,123.06,123.31,42130.0,123.14,123.33,123.06,123.31,42130.0
2023-06-22 13:30:00,123.31,123.44,123.25,123.44,55468.0,123.31,123.44,123.25,123.44,55468.0
2023-06-22 13:35:00,123.44,123.49,123.36,123.39,39876.0,123.44,123.49,123.36,123.39,39876.0
2023-06-22 13:40:00,123.37,123.54,123.35,123.45,46060.0,123.37,123.54,123.35,123.45,46060.0
2023-06-22 13:45:00,123.45,123.45,123.26,123.27,36476.0,123.45,123.45,123.26,123.27,36476.0
2023-06-22 13:50:00,123.25,123.29,123.17,123.2,42806.0,123.25,123.29,123.17,123.2,42806.0
2023-06-22 13:55:00,123.21,123.46,123.19,123.19,50354.0,123.21,123.46,123.19,123.19,50354.0
2023-06-22 14:00:00,123.19,123.19,122.98,123.17,80120.0,123.19,123.19,122.98,123.17,80120.0
2023-06-22 14:05:00,123.14,123.17,122.95,123.14,45818.0,123.14,123.17,122.95,123.14,45818.0
2023-06-22 14:10:00,123.14,123.23,122.99,123.03,41100.0,123.14,123.23,122.99,123.03,41100.0
2023-06-22 14:15:00,123.01,123.21,123.01,123.16,38462.0,123.01,123.21,123.01,123.16,38462.0
2023-06-22 14:20:00,123.18,123.22,123.09,123.2,28384.0,123.18,123.22,123.09,123.2,28384.0
2023-06-22 14:25:00,123.19,123.33,123.14,123.26,41094.0,123.19,123.33,123.14,123.26,41094.0
2023-06-22 14:30:00,123.24,123.36,123.15,123.25,65026.0,123.24,123.36,123.15,123.25,65026.0
2023-06-22 14:35:00,123.23,123.32,123.13,123.26,36486.0,123.23,123.32,123.13,123.26,36486.0
2023-06-22 14:40:00,123.3,123.42,123.25,123.39,40096.0,123.3,123.42,123.25,123.39,40096.0
2023-06-22 14:45:00,123.39,123.43,123.32,123.41,30368.0,123.39,123.43,123.32,123.41,30368.0
2023-06-22 14:50:00,123.41,123.51,123.33,123.51,51394.0,123.41,123.51,123.33,123.51,51394.0
2023-06-22 14:55:00,123.49,123.66,123.47,123.57,65048.0,123.49,123.66,123.47,123.57,65048.0
2023-06-22 15:00:00,123.58,123.7,123.46,123.54,128610.0,123.58,123.7,123.46,123.54,128610.0
2023-06-22 15:05:00,123.54,123.83,123.54,123.75,53326.0,123.54,123.83,123.54,123.75,53326.0
2023-06-22 15:10:00,123.78,123.85,123.7,123.81,60112.0,123.78,123.85,123.7,123.81,60112.0
2023-06-22 15:15:00,123.79,123.87,123.72,123.79,50378.0,123.79,123.87,123.72,123.79,50378.0
2023-06-22 15:20:00,123.78,123.8,123.63,123.77,51852.0,123.78,123.8,123.63,123.77,51852.0
2023-06-22 15:25:00,123.77,123.93,123.74,123.81,84660.0,123.77,123.93,123.74,123.81,84660.0
2023-06-22 15:30:00,123.81,123.91,123.64,123.89,87972.0,123.81,123.91,123.64,123.89,87972.0
2023-06-22 15:35:00,123.9,124.08,123.89,124.08,91366.0,123.9,124.08,123.89,124.08,91366.0
2023-06-22 15:40:00,124.07,124.13,124.0,124.07,113196.0,124.07,124.13,124.0,124.07,113196.0
2023-06-22 15:45:00,124.08,124.19,124.08,124.11,111318.0,124.08,124.19,124.08,124.11,111318.0
2023-06-22 15:50:00,124.13,124.42,124.13,124.41,168234.0,124.13,124.42,124.13,124.41,168234.0
2023-06-22 15:55:00,124.41,124.61,124.38,124.58,418550.0,124.41,124.61,124.38,124.58,418550.0
2023-06-23 09:30:00,123.42,124.33,122.54,122.91,270266.0,123.42,124.33,122.54,122.91,270266.0
2023-06-23 09:35:00,122.97,123.61,122.93,123.14,161752.0,122.97,123.61,122.93,123.14,161752.0
2023-06-23 09:40:00,123.14,123.19,122.78,122.86,103640.0,123.14,123.19,122.78,122.86,103640.0
2023-06-23 09:45:00,122.9,123.16,122.54,122.67,161856.0,122.9,123.16,122.54,122.67,161856.0
2023-06-23 09:50:00,122.67,123.13,122.48,123.09,96966.0,122.67,123.13,122.48,123.09,96966.0
2023-06-23 09:55:00,123.09,123.14,122.61,122.75,61884.0,123.09,123.14,122.61,122.75,61884.0
2023-06-23 10:00:00,122.78,123.05,122.57,123.05,100196.0,122.78,123.05,122.57,123.05,100196.0
2023-06-23 10:05:00,123.04,123.35,122.93,123.35,93198.0,123.04,123.35,122.93,123.35,93198.0
2023-06-23 10:10:00,123.39,123.66,123.33,123.35,87404.0,123.39,123.66,123.33,123.35,87404.0
2023-06-23 10:15:00,123.33,123.67,123.33,123.6,59356.0,123.33,123.67,123.33,123.6,59356.0
2023-06-23 10:20:00,123.63,123.63,123.25,123.52,65262.0,123.63,123.63,123.25,123.52,65262.0
2023-06-23 10:25:00,123.55,123.55,123.01,123.32,89948.0,123.55,123.55,123.01,123.32,89948.0
2023-06-23 10:30:00,123.33,123.51,123.22,123.29,86130.0,123.33,123.51,123.22,123.29,86130.0
2023-06-23 10:35:00,123.24,123.34,123.07,123.16,53916.0,123.24,123.34,123.07,123.16,53916.0
2023-06-23 10:40:00,123.12,123.45,123.12,123.39,47454.0,123.12,123.45,123.12,123.39,47454.0
2023-06-23 10:45:00,123.39,123.56,123.25,123.36,67306.0,123.39,123.56,123.25,123.36,67306.0
2023-06-23 10:50:00,123.36,123.51,122.87,122.89,87606.0,123.36,123.51,122.87,122.89,87606.0
2023-06-23 10:55:00,122.89,123.13,122.83,123.12,45974.0,122.89,123.13,122.83,123.12,45974.0
2023-06-23 11:00:00,123.12,123.18,122.76,122.83,49480.0,123.12,123.18,122.76,122.83,49480.0
2023-06-23 11:05:00,122.83,123.03,122.81,122.99,33704.0,122.83,123.03,122.81,122.99,33704.0
2023-06-23 11:10:00,122.99,123.21,122.87,122.91,41978.0,122.99,123.21,122.87,122.91,41978.0
2023-06-23 11:15:00,122.91,123.02,122.66,122.69,34070.0,122.91,123.02,122.66,122.69,34070.0
2023-06-23 11:20:00,122.7,122.86,122.66,122.72,54082.0,122.7,122.86,122.66,122.72,54082.0
2023-06-23 11:25:00,122.73,122.77,122.5,122.66,46394.0,122.73,122.77,122.5,122.66,46394.0
2023-06-23 11:30:00,122.67,122.77,122.58,122.7,68866.0,122.67,122.77,122.58,122.7,68866.0
2023-06-23 11:35:00,122.7,123.07,122.66,123.04,38628.0,122.7,123.07,122.66,123.04,38628.0
2023-06-23 11:40:00,123.01,123.24,123.01,123.19,32192.0,123.01,123.24,123.01,123.19,32192.0
2023-06-23 11:45:00,123.22,123.33,123.19,123.25,38200.0,123.22,123.33,123.19,123.25,38200.0
2023-06-23 11:50:00,123.26,123.48,123.26,123.38,24532.0,123.26,123.48,123.26,123.38,24532.0
2023-06-23 11:55:00,123.38,123.42,123.33,123.38,20534.0,123.38,123.42,123.33,123.38,20534.0
2023-06-23 12:00:00,123.39,123.56,123.32,123.36,60920.0,123.39,123.56,123.32,123.36,60920.0
2023-06-23 12:05:00,123.36,123.52,123.25,123.36,60642.0,123.36,123.52,123.25,123.36,60642.0
2023-06-23 12:10:00,123.39,123.53,123.35,123.48,45164.0,123.39,123.53,123.35,123.48,45164.0
2023-06-23 12:15:00,123.49,123.7,123.49,123.67,75732.0,123.49,123.7,123.49,123.67,75732.0
2023-06-23 12:20:00,123.71,123.74,123.59,123.61,48212.0,123.71,123.74,123.59,123.61,48212.0
2023-06-23 12:25:00,123.61,123.67,123.56,123.62,53666.0,123.61,123.67,123.56,123.62,53666.0
2023-06-23 12:30:00,123.67,123.83,123.61,123.68,74274.0,123.67,123.83,123.61,123.68,74274.0
2023-06-23 12:35:00,123.68,124.09,123.67,124.07,27028.0,123.68,124.09,123.67,124.07,27028.0
2023-06-23 12:40:00,124.08,124.22,124.02,124.17,49632.0,124.08,124.22,124.02,124.17,49632.0
2023-06-23 12:45:00,124.17,124.27,124.12,124.17,62086.0,124.17,124.27,124.12,124.17,62086.0
2023-06-23 12:50:00,124.16,124.17,123.97,123.97,43684.0,124.16,124.17,123.97,123.97,43684.0
2023-06-23 12:55:00,123.97,124.01,123.86,123.86,54930.0,123.97,124.01,123.86,123.86,54930.0
2023-06-23 13:00:00,123.86,124.0,123.8,123.87,41594.0,123.86,124.0,123.8,123.87,41594.0
2023-06-23 13:05:00,123.89,124.0,123.87,123.89,28424.0,123.89,124.0,123.87,123.89,28424.0
2023-06-23 13:10:00,123.91,124.19,123.89,124.11,38420.0,123.91,124.19,123.89,124.11,38420.0
2023-06-23 13:15:00,124.06,124.11,123.71,123.71,543204.0,124.06,124.11,123.71,123.71,543204.0
2023-06-23 13:20:00,123.71,123.75,123.55,123.64,64476.0,123.71,123.75,123.55,123.64,64476.0
2023-06-23 13:25:00,123.63,123.66,123.4,123.53,35660.0,123.63,123.66,123.4,123.53,35660.0
2023-06-23 13:30:00,123.52,123.55,123.38,123.39,30940.0,123.52,123.55,123.38,123.39,30940.0
2023-06-23 13:35:00,123.41,123.53,123.41,123.46,49112.0,123.41,123.53,123.41,123.46,49112.0
2023-06-23 13:40:00,123.48,123.55,123.33,123.46,31356.0,123.48,123.55,123.33,123.46,31356.0
2023-06-23 13:45:00,123.43,123.44,123.33,123.39,24364.0,123.43,123.44,123.33,123.39,24364.0
2023-06-23 13:50:00,123.36,123.51,123.35,123.44,30034.0,123.36,123.51,123.35,123.44,30034.0
2023-06-23 13:55:00,123.43,123.44,123.36,123.39,27064.0,123.43,123.44,123.36,123.39,27064.0
2023-06-23 14:00:00,123.41,123.51,123.36,123.49,48854.0,123.41,123.51,123.36,123.49,48854.0
2023-06-23 14:05:00,123.49,123.5,123.34,123.35,43484.0,123.49,123.5,123.34,123.35,43484.0
2023-06-23 14:10:00,123.35,123.35,123.05,123.07,31228.0,123.35,123.35,123.05,123.07,31228.0
2023-06-23 14:15:00,123.08,123.23,123.08,123.17,34646.0,123.08,123.23,123.08,123.17,34646.0
2023-06-23 14:20:00,123.19,123.22,123.14,123.17,40566.0,123.19,123.22,123.14,123.17,40566.0
2023-06-23 14:25:00,123.17,123.2,123.04,123.14,53258.0,123.17,123.2,123.04,123.14,53258.0
2023-06-23 14:30:00,123.14,123.28,123.08,123.25,50508.0,123.14,123.28,123.08,123.25,50508.0
2023-06-23 14:35:00,123.26,123.36,123.17,123.22,49036.0,123.26,123.36,123.17,123.22,49036.0
2023-06-23 14:40:00,123.25,123.25,123.02,123.08,30692.0,123.25,123.25,123.02,123.08,30692.0
2023-06-23 14:45:00,123.08,123.13,122.78,122.85,97198.0,123.08,123.13,122.78,122.85,97198.0
2023-06-23 14:50:00,122.88,122.9,122.78,122.84,51038.0,122.88,122.9,122.78,122.84,51038.0
2023-06-23 14:55:00,122.82,122.92,122.77,122.83,29766.0,122.82,122.92,122.77,122.83,29766.0
2023-06-23 15:00:00,122.82,122.82,122.6,122.66,38180.0,122.82,122.82,122.6,122.66,38180.0
2023-06-23 15:05:00,122.65,122.8,122.61,122.61,60342.0,122.65,122.8,122.61,122.61,60342.0
2023-06-23 15:10:00,122.64,122.79,122.58,122.67,100750.0,122.64,122.79,122.58,122.67,100750.0
2023-06-23 15:15:00,122.67,122.81,122.64,122.78,126406.0,122.67,122.81,122.64,122.78,126406.0
2023-06-23 15:20:00,122.78,122.85,122.59,122.64,78590.0,122.78,122.85,122.59,122.64,78590.0
2023-06-23 15:25:00,122.65,122.73,122.63,122.7,38314.0,122.65,122.73,122.63,122.7,38314.0
2023-06-23 15:30:00,122.7,122.83,122.63,122.74,51324.0,122.7,122.83,122.63,122.74,51324.0
2023-06-23 15:35:00,122.74,122.83,122.69,122.78,46578.0,122.74,122.83,122.69,122.78,46578.0
2023-06-23 15:40:00,122.8,122.83,122.54,122.61,106762.0,122.8,122.83,122.54,122.61,106762.0
2023-06-23 15:45:00,122.62,122.65,122.42,122.49,149330.0,122.62,122.65,122.42,122.49,149330.0
2023-06-23 15:50:00,122.49,122.5,122.04,122.08,326316.0,122.49,122.5,122.04,122.08,326316.0
2023-06-23 15:55:00,122.05,122.19,121.88,121.94,613312.0,122.05,122.19,121.88,121.94,613312.0
2023-06-26 09:30:00,122.92,123.74,122.8,123.73,237432.0,122.92,123.74,122.8,123.73,237432.0
2023-06-26 09:35:00,123.73,123.98,123.5,123.85,153948.0,123.73,123.98,123.5,123.85,153948.0
2023-06-26 09:40:00,123.89,124.35,123.78,124.17,120492.0,123.89,124.35,123.78,124.17,120492.0
2023-06-26 09:45:00,124.23,124.32,123.92,124.29,68798.0,124.23,124.32,123.92,124.29,68798.0
2023-06-26 09:50:00,124.29,124.95,124.29,124.84,129782.0,124.29,124.95,124.29,124.84,129782.0
2023-06-26 09:55:00,124.88,125.28,124.86,125.14,171542.0,124.88,125.28,124.86,125.14,171542.0
2023-06-26 10:00:00,125.14,125.22,124.82,124.9,81194.0,125.14,125.22,124.82,124.9,81194.0
2023-06-26 10:05:00,124.92,124.92,124.52,124.57,85292.0,124.92,124.92,124.52,124.57,85292.0
2023-06-26 10:10:00,124.6,124.66,124.39,124.45,84300.0,124.6,124.66,124.39,124.45,84300.0
2023-06-26 10:15:00,124.47,124.59,124.2,124.28,52862.0,124.47,124.59,124.2,124.28,52862.0
2023-06-26 10:20:00,124.28,124.34,124.11,124.22,61576.0,124.28,124.34,124.11,124.22,61576.0
2023-06-26 10:25:00,124.25,124.47,124.07,124.42,37962.0,124.25,124.47,124.07,124.42,37962.0
2023-06-26 10:30:00,124.42,124.56,124.11,124.13,50450.0,124.42,124.56,124.11,124.13,50450.0
2023-06-26 10:35:00,124.16,124.57,124.13,124.14,62758.0,124.16,124.57,124.13,124.14,62758.0
2023-06-26 10:40:00,124.17,124.29,124.02,124.27,46408.0,124.17,124.29,124.02,124.27,46408.0
2023-06-26 10:45:00,124.21,124.42,124.19,124.42,29522.0,124.21,124.42,124.19,124.42,29522.0
2023-06-26 10:50:00,124.48,124.5,124.19,124.33,44834.0,124.48,124.5,124.19,124.33,44834.0
2023-06-26 10:55:00,124.35,124.39,124.12,124.25,33132.0,124.35,124.39,124.12,124.25,33132.0
2023-06-26 11:00:00,124.3,124.33,123.92,123.95,47430.0,124.3,124.33,123.92,123.95,47430.0
2023-06-26 11:05:00,123.98,123.98,123.66,123.91,53032.0,123.98,123.98,123.66,123.91,53032.0
2023-06-26 11:10:00,123.86,124.08,123.77,124.07,30950.0,123.86,124.08,123.77,124.07,30950.0
2023-06-26 11:15:00,124.04,124.04,123.6,123.66,98830.0,124.04,124.04,123.6,123.66,98830.0
2023-06-26 11:20:00,123.7,123.72,123.4,123.48,101576.0,123.7,123.72,123.4,123.48,101576.0
2023-06-26 11:25:00,123.52,123.75,123.46,123.48,36526.0,123.52,123.75,123.46,123.48,36526.0
2023-06-26 11:30:00,123.54,123.91,123.45,123.91,44396.0,123.54,123.91,123.45,123.91,44396.0
2023-06-26 11:35:00,123.91,123.95,123.73,123.89,39322.0,123.91,123.95,123.73,123.89,39322.0
2023-06-26 11:40:00,123.94,124.11,123.63,123.63,89642.0,123.94,124.11,123.63,123.63,89642.0
2023-06-26 11:45:00,123.62,123.87,123.62,123.78,44346.0,123.62,123.87,123.62,123.78,44346.0
2023-06-26 11:50:00,123.74,123.88,123.67,123.79,31990.0,123.74,123.88,123.67,123.79,31990.0
2023-06-26 11:55:00,123.8,123.8,123.58,123.65,36280.0,123.8,123.8,123.58,123.65,36280.0
2023-06-26 12:00:00,123.66,123.72,123.31,123.41,54948.0,123.66,123.72,123.31,123.41,54948.0
2023-06-26 12:05:00,123.36,123.36,122.91,122.96,131442.0,123.36,123.36,122.91,122.96,131442.0
2023-06-26 12:10:00,122.91,122.91,122.51,122.63,127322.0,122.91,122.91,122.51,122.63,127322.0
2023-06-26 12:15:00,122.67,122.83,122.64,122.74,50948.0,122.67,122.83,122.64,122.74,50948.0
2023-06-26 12:20:00,122.74,122.95,122.6,122.86,44378.0,122.74,122.95,122.6,122.86,44378.0
2023-06-26 12:25:00,122.81,122.91,122.72,122.83,63598.0,122.81,122.91,122.72,122.83,63598.0
2023-06-26 12:30:00,122.83,122.84,122.61,122.72,49410.0,122.83,122.84,122.61,122.72,49410.0
2023-06-26 12:35:00,122.67,122.81,122.59,122.64,82898.0,122.67,122.81,122.59,122.64,82898.0
2023-06-26 12:40:00,122.63,122.79,122.33,122.4,49928.0,122.63,122.79,122.33,122.4,49928.0
2023-06-26 12:45:00,122.39,122.52,122.31,122.36,67180.0,122.39,122.52,122.31,122.36,67180.0
2023-06-26 12:50:00,122.39,122.67,122.39,122.6,34636.0,122.39,122.67,122.39,122.6,34636.0
2023-06-26 12:55:00,122.59,122.73,122.53,122.64,36018.0,122.59,122.73,122.53,122.64,36018.0
2023-06-26 13:00:00,122.63,122.8,122.58,122.76,44170.0,122.63,122.8,122.58,122.76,44170.0
2023-06-26 13:05:00,122.73,122.89,122.64,122.72,62642.0,122.73,122.89,122.64,122.72,62642.0
2023-06-26 13:10:00,122.69,122.89,122.69,122.79,37826.0,122.69,122.89,122.69,122.79,37826.0
2023-06-26 13:15:00,122.79,122.91,122.63,122.77,59328.0,122.79,122.91,122.63,122.77,59328.0
2023-06-26 13:20:00,122.81,122.89,122.68,122.77,47848.0,122.81,122.89,122.68,122.77,47848.0
2023-06-26 13:25:00,122.73,122.92,122.63,122.87,54452.0,122.73,122.92,122.63,122.87,54452.0
2023-06-26 13:30:00,122.89,122.96,122.78,122.85,43408.0,122.89,122.96,122.78,122.85,43408.0
2023-06-26 13:35:00,122.91,122.91,122.64,122.73,33492.0,122.91,122.91,122.64,122.73,33492.0
2023-06-26 13:40:00,122.69,122.79,122.58,122.58,61990.0,122.69,122.79,122.58,122.58,61990.0
2023-06-26 13:45:00,122.58,122.71,122.54,122.67,28496.0,122.58,122.71,122.54,122.67,28496.0
2023-06-26 13:50:00,122.67,122.71,122.6,122.65,21928.0,122.67,122.71,122.6,122.65,21928.0
2023-06-26 13:55:00,122.62,122.71,122.58,122.6,29840.0,122.62,122.71,122.58,122.6,29840.0
2023-06-26 14:00:00,122.6,122.71,122.54,122.67,39504.0,122.6,122.71,122.54,122.67,39504.0
2023-06-26 14:05:00,122.67,122.71,122.59,122.69,31250.0,122.67,122.71,122.59,122.69,31250.0
2023-06-26 14:10:00,122.7,122.74,122.61,122.64,35288.0,122.7,122.74,122.61,122.64,35288.0
2023-06-26 14:15:00,122.61,122.64,122.53,122.58,19770.0,122.61,122.64,122.53,122.58,19770.0
2023-06-26 14:20:00,122.57,122.61,122.44,122.44,31426.0,122.57,122.61,122.44,122.44,31426.0
2023-06-26 14:25:00,122.42,122.61,122.41,122.61,38034.0,122.42,122.61,122.41,122.61,38034.0
2023-06-26 14:30:00,122.61,122.71,122.6,122.7,31152.0,122.61,122.71,122.6,122.7,31152.0
2023-06-26 14:35:00,122.7,122.95,122.61,122.95,23374.0,122.7,122.95,122.61,122.95,23374.0
2023-06-26 14:40:00,122.94,122.96,122.85,122.92,18634.0,122.94,122.96,122.85,122.92,18634.0
2023-06-26 14:45:00,122.92,122.99,122.83,122.86,30590.0,122.92,122.99,122.83,122.86,30590.0
2023-06-26 14:50:00,122.86,122.93,122.77,122.85,28760.0,122.86,122.93,122.77,122.85,28760.0
2023-06-26 14:55:00,122.85,122.88,122.64,122.73,27672.0,122.85,122.88,122.64,122.73,27672.0
2023-06-26 15:00:00,122.7,122.86,122.7,122.75,48256.0,122.7,122.86,122.7,122.75,48256.0
2023-06-26 15:05:00,122.75,122.83,122.66,122.83,35252.0,122.75,122.83,122.66,122.83,35252.0
2023-06-26 15:10:00,122.82,122.89,122.72,122.86,39080.0,122.82,122.89,122.72,122.86,39080.0
2023-06-26 15:15:00,122.85,122.86,122.67,122.71,41840.0,122.85,122.86,122.67,122.71,41840.0
2023-06-26 15:20:00,122.69,122.73,122.3,122.39,60644.0,122.69,122.73,122.3,122.39,60644.0
2023-06-26 15:25:00,122.39,122.52,122.36,122.39,35704.0,122.39,122.52,122.36,122.39,35704.0
2023-06-26 15:30:00,122.42,122.52,122.39,122.45,52638.0,122.42,122.52,122.39,122.45,52638.0
2023-06-26 15:35:00,122.46,122.58,122.39,122.51,107470.0,122.46,122.58,122.39,122.51,107470.0
2023-06-26 15:40:00,122.49,122.49,122.32,122.32,89234.0,122.49,122.49,122.32,122.32,89234.0
2023-06-26 15:45:00,122.33,122.33,122.13,122.24,126704.0,122.33,122.33,122.13,122.24,126704.0
2023-06-26 15:50:00,122.19,122.22,121.94,121.97,202062.0,122.19,122.22,121.94,121.97,202062.0
2023-06-26 15:55:00,121.96,121.97,121.71,121.91,407982.0,121.96,121.97,121.71,121.91,407982.0
2023-06-27 09:30:00,122.13,123.14,122.08,122.25,165398.0,122.13,123.14,122.08,122.25,165398.0
2023-06-27 09:35:00,122.15,123.11,122.14,122.96,54188.0,122.15,123.11,122.14,122.96,54188.0
2023-06-27 09:40:00,122.83,123.38,122.56,123.27,72634.0,122.83,123.38,122.56,123.27,72634.0
2023-06-27 09:45:00,123.31,124.48,123.14,124.45,172972.0,123.31,124.48,123.14,124.45,172972.0
2023-06-27 09:50:00,124.44,124.78,124.42,124.52,174206.0,124.44,124.78,124.42,124.52,174206.0
2023-06-27 09:55:00,124.51,125.36,124.26,125.32,241492.0,124.51,125.36,124.26,125.32,241492.0
2023-06-27 10:00:00,125.27,125.49,124.76,125.45,116168.0,125.27,125.49,124.76,125.45,116168.0
2023-06-27 10:05:00,125.42,125.57,124.99,125.35,174336.0,125.42,125.57,124.99,125.35,174336.0
2023-06-27 10:10:00,125.29,125.72,124.96,125.7,281852.0,125.29,125.72,124.96,125.7,281852.0
2023-06-27 10:15:00,125.67,126.6,125.53,126.6,318808.0,125.67,126.6,125.53,126.6,318808.0
2023-06-27 10:20:00,126.56,126.6,125.73,126.03,264254.0,126.56,126.6,125.73,126.03,264254.0
2023-06-27 10:25:00,126.08,126.41,125.81,125.89,155182.0,126.08,126.41,125.81,125.89,155182.0
2023-06-27 10:30:00,125.89,125.89,125.39,125.62,164086.0,125.89,125.89,125.39,125.62,164086.0
2023-06-27 10:35:00,125.57,126.08,125.57,125.99,109158.0,125.57,126.08,125.57,125.99,109158.0
2023-06-27 10:40:00,125.99,126.18,125.85,126.18,84284.0,125.99,126.18,125.85,126.18,84284.0
2023-06-27 10:45:00,126.17,126.42,125.92,126.16,72466.0,126.17,126.42,125.92,126.16,72466.0
2023-06-27 10:50:00,126.15,126.17,125.39,125.71,95578.0,126.15,126.17,125.39,125.71,95578.0
2023-06-27 10:55:00,125.69,125.76,125.28,125.66,56000.0,125.69,125.76,125.28,125.66,56000.0
2023-06-27 11:00:00,125.63,125.69,125.01,125.15,78620.0,125.63,125.69,125.01,125.15,78620.0
2023-06-27 11:05:00,125.15,125.15,124.75,124.87,68998.0,125.15,125.15,124.75,124.87,68998.0
2023-06-27 11:10:00,124.88,124.92,124.47,124.87,61296.0,124.88,124.92,124.47,124.87,61296.0
2023-06-27 11:15:00,124.82,124.94,124.53,124.67,54920.0,124.82,124.94,124.53,124.67,54920.0
2023-06-27 11:20:00,124.64,124.99,124.61,124.89,60938.0,124.64,124.99,124.61,124.89,60938.0
2023-06-27 11:25:00,124.92,125.33,124.8,125.29,41144.0,124.92,125.33,124.8,125.29,41144.0
2023-06-27 11:30:00,125.3,125.51,125.28,125.39,44216.0,125.3,125.51,125.28,125.39,44216.0
2023-06-27 11:35:00,125.36,125.44,125.23,125.41,44666.0,125.36,125.44,125.23,125.41,44666.0
2023-06-27 11:40:00,125.36,125.56,125.33,125.52,36112.0,125.36,125.56,125.33,125.52,36112.0
2023-06-27 11:45:00,125.53,125.56,125.28,125.3,33666.0,125.53,125.56,125.28,125.3,33666.0
2023-06-27 11:50:00,125.31,125.61,125.27,125.51,34704.0,125.31,125.61,125.27,125.51,34704.0
2023-06-27 11:55:00,125.5,125.5,125.29,125.33,20240.0,125.5,125.5,125.29,125.33,20240.0
2023-06-27 12:00:00,125.33,125.49,125.31,125.39,34626.0,125.33,125.49,125.31,125.39,34626.0
2023-06-27 12:05:00,125.49,125.74,125.45,125.67,69154.0,125.49,125.74,125.45,125.67,69154.0
2023-06-27 12:10:00,125.66,126.08,125.64,125.92,122420.0,125.66,126.08,125.64,125.92,122420.0
2023-06-27 12:15:00,125.92,126.1,125.89,125.95,88642.0,125.92,126.1,125.89,125.95,88642.0
2023-06-27 12:20:00,126.0,126.21,125.85,126.21,102420.0,126.0,126.21,125.85,126.21,102420.0
2023-06-27 12:25:00,126.2,126.23,126.08,126.11,84254.0,126.2,126.23,126.08,126.11,84254.0
2023-06-27 12:30:00,126.1,126.14,125.9,125.9,56008.0,126.1,126.14,125.9,125.9,56008.0
2023-06-27 12:35:00,125.92,126.17,125.87,126.17,50218.0,125.92,126.17,125.87,126.17,50218.0
2023-06-27 12:40:00,126.18,126.33,126.05,126.19,52008.0,126.18,126.33,126.05,126.19,52008.0
2023-06-27 12:45:00,126.19,126.35,126.19,126.25,164814.0,126.19,126.35,126.19,126.25,164814.0
2023-06-27 12:50:00,126.31,126.39,126.16,126.17,70270.0,126.31,126.39,126.16,126.17,70270.0
2023-06-27 12:55:00,126.16,126.21,125.94,126.0,82186.0,126.16,126.21,125.94,126.0,82186.0
2023-06-27 13:00:00,125.97,126.02,125.89,125.91,43418.0,125.97,126.02,125.89,125.91,43418.0
2023-06-27 13:05:00,125.88,126.0,125.88,125.98,45152.0,125.88,126.0,125.88,125.98,45152.0
2023-06-27 13:10:00,125.94,126.04,125.85,125.92,45932.0,125.94,126.04,125.85,125.92,45932.0
2023-06-27 13:15:00,125.92,126.31,125.88,126.31,22356.0,125.92,126.31,125.88,126.31,22356.0
2023-06-27 13:20:00,126.27,126.38,126.26,126.36,35562.0,126.27,126.38,126.26,126.36,35562.0
2023-06-27 13:25:00,126.36,126.38,126.1,126.1,31152.0,126.36,126.38,126.1,126.1,31152.0
2023-06-27 13:30:00,126.1,126.29,126.0,126.01,426162.0,126.1,126.29,126.0,126.01,426162.0
2023-06-27 13:35:00,126.04,126.08,125.8,126.01,59218.0,126.04,126.08,125.8,126.01,59218.0
2023-06-27 13:40:00,126.01,126.23,126.01,126.14,28022.0,126.01,126.23,126.01,126.14,28022.0
2023-06-27 13:45:00,126.12,126.33,126.11,126.26,35360.0,126.12,126.33,126.11,126.26,35360.0
2023-06-27 13:50:00,126.26,126.39,126.25,126.34,34604.0,126.26,126.39,126.25,126.34,34604.0
2023-06-27 13:55:00,126.35,126.39,126.25,126.39,25274.0,126.35,126.39,126.25,126.39,25274.0
2023-06-27 14:00:00,126.4,126.49,126.34,126.45,39472.0,126.4,126.49,126.34,126.45,39472.0
2023-06-27 14:05:00,126.45,126.48,126.33,126.42,42940.0,126.45,126.48,126.33,126.42,42940.0
2023-06-27 14:10:00,126.45,126.49,126.4,126.46,30884.0,126.45,126.49,126.4,126.46,30884.0
2023-06-27 14:15:00,126.48,126.64,126.48,126.63,58582.0,126.48,126.64,126.48,126.63,58582.0
2023-06-27 14:20:00,126.62,126.63,126.33,126.33,48918.0,126.62,126.63,126.33,126.33,48918.0
2023-06-27 14:25:00,126.33,126.41,126.2,126.35,34482.0,126.33,126.41,126.2,126.35,34482.0
2023-06-27 14:30:00,126.34,126.48,126.34,126.46,17388.0,126.34,126.48,126.34,126.46,17388.0
2023-06-27 14:35:00,126.48,126.5,126.35,126.35,29554.0,126.48,126.5,126.35,126.35,29554.0
2023-06-27 14:40:00,126.37,126.38,126.25,126.26,40436.0,126.37,126.38,126.25,126.26,40436.0
2023-06-27 14:45:00,126.27,126.56,126.23,126.52,54700.0,126.27,126.56,126.23,126.52,54700.0
2023-06-27 14:50:00,126.54,126.64,126.52,126.56,61616.0,126.54,126.64,126.52,126.56,61616.0
2023-06-27 14:55:00,126.57,126.61,126.42,126.48,70922.0,126.57,126.61,126.42,126.48,70922.0
2023-06-27 15:00:00,126.49,126.63,126.49,126.51,38148.0,126.49,126.63,126.49,126.51,38148.0
2023-06-27 15:05:00,126.54,126.76,126.53,126.64,74510.0,126.54,126.76,126.53,126.64,74510.0
2023-06-27 15:10:00,126.64,126.64,126.29,126.43,76430.0,126.64,126.64,126.29,126.43,76430.0
2023-06-27 15:15:00,126.42,126.49,126.28,126.44,57512.0,126.42,126.49,126.28,126.44,57512.0
2023-06-27 15:20:00,126.46,126.46,126.31,126.37,56998.0,126.46,126.46,126.31,126.37,56998.0
2023-06-27 15:25:00,126.36,126.5,126.23,126.39,111246.0,126.36,126.5,126.23,126.39,111246.0
2023-06-27 15:30:00,126.41,126.47,126.21,126.27,88170.0,126.41,126.47,126.21,126.27,88170.0
2023-06-27 15:35:00,126.27,126.39,126.2,126.35,65276.0,126.27,126.39,126.2,126.35,65276.0
2023-06-27 15:40:00,126.35,126.36,126.24,126.35,78618.0,126.35,126.36,126.24,126.35,78618.0
2023-06-27 15:45:00,126.35,126.4,126.26,126.26,97258.0,126.35,126.4,126.26,126.26,97258.0
2023-06-27 15:50:00,126.25,126.44,125.79,125.92,286796.0,126.25,126.44,125.79,125.92,286796.0
2023-06-27 15:55:00,125.97,126.08,125.64,125.72,482928.0,125.97,126.08,125.64,125.72,482928.0
2023-06-28 09:30:00,124.39,124.78,124.3,124.69,232164.0,124.39,124.78,124.3,124.69,232164.0
2023-06-28 09:35:00,124.82,125.3,124.64,124.82,98500.0,124.82,125.3,124.64,124.82,98500.0
2023-06-28 09:40:00,124.82,124.96,124.35,124.38,118118.0,124.82,124.96,124.35,124.38,118118.0
2023-06-28 09:45:00,124.36,124.63,123.92,124.53,137356.0,124.36,124.63,123.92,124.53,137356.0
2023-06-28 09:50:00,124.5,125.1,124.46,124.82,88514.0,124.5,125.1,124.46,124.82,88514.0
2023-06-28 09:55:00,124.83,125.25,124.82,125.08,52986.0,124.83,125.25,124.82,125.08,52986.0
2023-06-28 10:00:00,125.11,125.14,124.63,124.76,76658.0,125.11,125.14,124.63,124.76,76658.0
2023-06-28 10:05:00,124.76,124.86,124.58,124.78,55344.0,124.76,124.86,124.58,124.78,55344.0
2023-06-28 10:10:00,124.76,124.95,124.67,124.89,41200.0,124.76,124.95,124.67,124.89,41200.0
2023-06-28 10:15:00,124.94,125.36,124.92,125.35,37296.0,124.94,125.36,124.92,125.35,37296.0
2023-06-28 10:20:00,125.39,125.5,125.29,125.42,76048.0,125.39,125.5,125.29,125.42,76048.0
2023-06-28 10:25:00,125.42,126.33,125.42,126.18,101872.0,125.42,126.33,125.42,126.18,101872.0
2023-06-28 10:30:00,126.18,126.42,126.07,126.29,113662.0,126.18,126.42,126.07,126.29,113662.0
2023-06-28 10:35:00,126.24,126.8,126.24,126.76,58254.0,126.24,126.8,126.24,126.76,58254.0
2023-06-28 10:40:00,126.76,127.11,126.75,127.08,113360.0,126.76,127.11,126.75,127.08,113360.0
2023-06-28 10:45:00,127.09,127.29,127.0,127.29,87654.0,127.09,127.29,127.0,127.29,87654.0
2023-06-28 10:50:00,127.27,127.56,127.2,127.45,183234.0,127.27,127.56,127.2,127.45,183234.0
2023-06-28 10:55:00,127.45,127.71,127.38,127.47,105330.0,127.45,127.71,127.38,127.47,105330.0
2023-06-28 11:00:00,127.45,127.56,127.2,127.24,64886.0,127.45,127.56,127.2,127.24,64886.0
2023-06-28 11:05:00,127.24,127.3,126.96,127.21,52720.0,127.24,127.3,126.96,127.21,52720.0
2023-06-28 11:10:00,127.22,127.25,126.6,126.7,45884.0,127.22,127.25,126.6,126.7,45884.0
2023-06-28 11:15:00,126.7,126.98,126.68,126.89,37570.0,126.7,126.98,126.68,126.89,37570.0
2023-06-28 11:20:00,126.94,127.13,126.84,126.84,48770.0,126.94,127.13,126.84,126.84,48770.0
2023-06-28 11:25:00,126.82,126.89,126.67,126.78,26844.0,126.82,126.89,126.67,126.78,26844.0
2023-06-28 11:30:00,126.86,127.1,126.82,127.04,25388.0,126.86,127.1,126.82,127.04,25388.0
2023-06-28 11:35:00,127.03,127.04,126.78,127.04,27306.0,127.03,127.04,126.78,127.04,27306.0
2023-06-28 11:40:00,127.01,127.01,126.83,126.92,19498.0,127.01,127.01,126.83,126.92,19498.0
2023-06-28 11:45:00,126.94,126.99,126.69,126.75,19298.0,126.94,126.99,126.69,126.75,19298.0
2023-06-28 11:50:00,126.71,126.74,126.61,126.71,31826.0,126.71,126.74,126.61,126.71,31826.0
2023-06-28 11:55:00,126.63,126.76,126.63,126.76,27044.0,126.63,126.76,126.63,126.76,27044.0
2023-06-28 12:00:00,126.8,126.8,126.6,126.65,33698.0,126.8,126.8,126.6,126.65,33698.0
2023-06-28 12:05:00,126.65,126.67,126.42,126.57,32318.0,126.65,126.67,126.42,126.57,32318.0
2023-06-28 12:10:00,126.6,127.03,126.57,126.89,32456.0,126.6,127.03,126.57,126.89,32456.0
2023-06-28 12:15:00,126.92,127.07,126.88,127.07,14740.0,126.92,127.07,126.88,127.07,14740.0
2023-06-28 12:20:00,127.06,127.06,126.8,126.93,44112.0,127.06,127.06,126.8,126.93,44112.0
2023-06-28 12:25:00,126.89,126.89,126.42,126.61,24318.0,126.89,126.89,126.42,126.61,24318.0
2023-06-28 12:30:00,126.53,126.59,126.42,126.51,24034.0,126.53,126.59,126.42,126.51,24034.0
2023-06-28 12:35:00,126.54,126.55,126.24,126.25,29982.0,126.54,126.55,126.24,126.25,29982.0
2023-06-28 12:40:00,126.26,126.33,125.95,126.01,36904.0,126.26,126.33,125.95,126.01,36904.0
2023-06-28 12:45:00,126.0,126.42,126.0,126.26,28666.0,126.0,126.42,126.0,126.26,28666.0
2023-06-28 12:50:00,126.32,126.44,126.13,126.24,25768.0,126.32,126.44,126.13,126.24,25768.0
2023-06-28 12:55:00,126.17,126.28,126.06,126.28,15958.0,126.17,126.28,126.06,126.28,15958.0
2023-06-28 13:00:00,126.31,126.36,126.16,126.28,21714.0,126.31,126.36,126.16,126.28,21714.0
2023-06-28 13:05:00,126.35,126.44,126.26,126.3,16806.0,126.35,126.44,126.26,126.3,16806.0
2023-06-28 13:10:00,126.31,126.34,126.17,126.17,17272.0,126.31,126.34,126.17,126.17,17272.0
2023-06-28 13:15:00,126.17,126.32,126.1,126.2,16830.0,126.17,126.32,126.1,126.2,16830.0
2023-06-28 13:20:00,126.23,126.46,126.2,126.45,17690.0,126.23,126.46,126.2,126.45,17690.0
2023-06-28 13:25:00,126.47,126.5,126.34,126.47,19442.0,126.47,126.5,126.34,126.47,19442.0
2023-06-28 13:30:00,126.49,126.63,126.39,126.39,26900.0,126.49,126.63,126.39,126.39,26900.0
2023-06-28 13:35:00,126.44,126.56,126.43,126.55,25996.0,126.44,126.56,126.43,126.55,25996.0
2023-06-28 13:40:00,126.55,126.76,126.5,126.72,51574.0,126.55,126.76,126.5,126.72,51574.0
2023-06-28 13:45:00,126.69,126.75,126.46,126.48,25034.0,126.69,126.75,126.46,126.48,25034.0
2023-06-28 13:50:00,126.45,126.47,126.31,126.47,34222.0,126.45,126.47,126.31,126.47,34222.0
2023-06-28 13:55:00,126.47,126.58,126.28,126.38,21382.0,126.47,126.58,126.28,126.38,21382.0
2023-06-28 14:00:00,126.4,126.47,126.31,126.46,23656.0,126.4,126.47,126.31,126.46,23656.0
2023-06-28 14:05:00,126.47,126.53,126.41,126.45,18676.0,126.47,126.53,126.41,126.45,18676.0
2023-06-28 14:10:00,126.47,126.57,126.43,126.5,18382.0,126.47,126.57,126.43,126.5,18382.0
2023-06-28 14:15:00,126.48,126.54,126.41,126.47,19204.0,126.48,126.54,126.41,126.47,19204.0
2023-06-28 14:20:00,126.45,126.56,126.43,126.5,25550.0,126.45,126.56,126.43,126.5,25550.0
2023-06-28 14:25:00,126.53,126.63,126.45,126.56,28612.0,126.53,126.63,126.45,126.56,28612.0
2023-06-28 14:30:00,126.53,126.67,126.53,126.66,32128.0,126.53,126.67,126.53,126.66,32128.0
2023-06-28 14:35:00,126.67,126.7,126.52,126.58,40358.0,126.67,126.7,126.52,126.58,40358.0
2023-06-28 14:40:00,126.57,126.61,126.42,126.5,21746.0,126.57,126.61,126.42,126.5,21746.0
2023-06-28 14:45:00,126.51,126.58,126.44,126.5,25708.0,126.51,126.58,126.44,126.5,25708.0
2023-06-28 14:50:00,126.5,126.53,126.41,126.49,21106.0,126.5,126.53,126.41,126.49,21106.0
2023-06-28 14:55:00,126.5,126.5,126.37,126.47,37938.0,126.5,126.5,126.37,126.47,37938.0
2023-06-28 15:00:00,126.46,126.57,126.32,126.37,29762.0,126.46,126.57,126.32,126.37,29762.0
2023-06-28 15:05:00,126.39,126.42,126.16,126.35,26964.0,126.39,126.42,126.16,126.35,26964.0
2023-06-28 15:10:00,126.39,126.55,126.33,126.49,31640.0,126.39,126.55,126.33,126.49,31640.0
2023-06-28 15:15:00,126.5,126.74,126.47,126.73,33520.0,126.5,126.74,126.47,126.73,33520.0
2023-06-28 15:20:00,126.75,126.79,126.65,126.66,25044.0,126.75,126.79,126.65,126.66,25044.0
2023-06-28 15:25:00,126.68,126.69,126.39,126.43,28984.0,126.68,126.69,126.39,126.43,28984.0
2023-06-28 15:30:00,126.45,126.45,126.28,126.4,34782.0,126.45,126.45,126.28,126.4,34782.0
2023-06-28 15:35:00,126.38,126.38,126.22,126.24,36402.0,126.38,126.38,126.22,126.24,36402.0
2023-06-28 15:40:00,126.28,126.33,126.25,126.25,44740.0,126.28,126.33,126.25,126.25,44740.0
2023-06-28 15:45:00,126.28,126.47,126.28,126.45,50988.0,126.28,126.47,126.28,126.45,50988.0
2023-06-28 15:50:00,126.49,126.67,126.42,126.48,124132.0,126.49,126.67,126.42,126.48,124132.0
2023-06-28 15:55:00,126.5,126.72,126.45,126.71,230800.0,126.5,126.72,126.45,126.71,230800.0
2023-06-29 09:30:00,126.43,127.39,126.24,127.39,126298.0,126.43,127.39,126.24,127.39,126298.0
2023-06-29 09:35:00,127.39,127.45,126.96,126.98,59714.0,127.39,127.45,126.96,126.98,59714.0
2023-06-29 09:40:00,126.91,127.14,126.16,126.25,82558.0,126.91,127.14,126.16,126.25,82558.0
2023-06-29 09:45:00,126.25,126.99,126.15,126.97,62294.0,126.25,126.99,126.15,126.97,62294.0
2023-06-29 09:50:00,126.95,127.14,126.78,126.8,36824.0,126.95,127.14,126.78,126.8,36824.0
2023-06-29 09:55:00,126.72,126.76,126.39,126.42,37016.0,126.72,126.76,126.39,126.42,37016.0
2023-06-29 10:00:00,126.52,126.75,126.44,126.71,48270.0,126.52,126.75,126.44,126.71,48270.0
2023-06-29 10:05:00,126.69,126.74,125.94,126.06,55206.0,126.69,126.74,125.94,126.06,55206.0
2023-06-29 10:10:00,125.92,126.07,125.82,126.04,39860.0,125.92,126.07,125.82,126.04,39860.0
2023-06-29 10:15:00,126.07,126.15,125.97,125.99,25438.0,126.07,126.15,125.97,125.99,25438.0
2023-06-29 10:20:00,126.06,126.43,125.98,125.98,20906.0,126.06,126.43,125.98,125.98,20906.0
2023-06-29 10:25:00,126.0,126.06,125.85,125.95,47498.0,126.0,126.06,125.85,125.95,47498.0
2023-06-29 10:30:00,125.95,126.22,125.7,126.22,30614.0,125.95,126.22,125.7,126.22,30614.0
2023-06-29 10:35:00,126.17,126.28,126.07,126.18,28672.0,126.17,126.28,126.07,126.18,28672.0
2023-06-29 10:40:00,126.19,126.2,125.83,126.0,51730.0,126.19,126.2,125.83,126.0,51730.0
2023-06-29 10:45:00,125.92,126.0,125.53,125.71,42320.0,125.92,126.0,125.53,125.71,42320.0
2023-06-29 10:50:00,125.71,125.96,125.67,125.91,20814.0,125.71,125.96,125.67,125.91,20814.0
2023-06-29 10:55:00,125.91,125.99,125.75,125.77,40768.0,125.91,125.99,125.75,125.77,40768.0
2023-06-29 11:00:00,125.74,125.84,125.71,125.79,25128.0,125.74,125.84,125.71,125.79,25128.0
2023-06-29 11:05:00,125.81,125.98,125.64,125.83,42666.0,125.81,125.98,125.64,125.83,42666.0
2023-06-29 11:10:00,125.89,126.08,125.75,125.98,29086.0,125.89,126.08,125.75,125.98,29086.0
2023-06-29 11:15:00,125.98,126.24,125.9,126.17,27566.0,125.98,126.24,125.9,126.17,27566.0
2023-06-29 11:20:00,126.24,126.31,126.0,126.12,21058.0,126.24,126.31,126.0,126.12,21058.0
2023-06-29 11:25:00,126.12,126.17,125.98,126.14,33252.0,126.12,126.17,125.98,126.14,33252.0
2023-06-29 11:30:00,126.16,126.17,125.83,125.86,20922.0,126.16,126.17,125.83,125.86,20922.0
2023-06-29 11:35:00,125.77,125.98,125.77,125.91,33104.0,125.77,125.98,125.77,125.91,33104.0
2023-06-29 11:40:00,125.95,126.12,125.89,125.89,20992.0,125.95,126.12,125.89,125.89,20992.0
2023-06-29 11:45:00,125.9,126.1,125.89,126.05,22452.0,125.9,126.1,125.89,126.05,22452.0
2023-06-29 11:50:00,126.08,126.31,126.08,126.15,33846.0,126.08,126.31,126.08,126.15,33846.0
2023-06-29 11:55:00,126.17,126.39,126.17,126.3,40820.0,126.17,126.39,126.17,126.3,40820.0
2023-06-29 12:00:00,126.29,126.58,126.26,126.47,39172.0,126.29,126.58,126.26,126.47,39172.0
2023-06-29 12:05:00,126.45,126.58,126.3,126.58,44332.0,126.45,126.58,126.3,126.58,44332.0
2023-06-29 12:10:00,126.56,126.63,126.21,126.27,35362.0,126.56,126.63,126.21,126.27,35362.0
2023-06-29 12:15:00,126.27,126.55,126.17,126.54,16686.0,126.27,126.55,126.17,126.54,16686.0
2023-06-29 12:20:00,126.5,126.53,126.37,126.39,13468.0,126.5,126.53,126.37,126.39,13468.0
2023-06-29 12:25:00,126.39,126.51,126.35,126.48,21930.0,126.39,126.51,126.35,126.48,21930.0
2023-06-29 12:30:00,126.48,126.52,126.39,126.48,14268.0,126.48,126.52,126.39,126.48,14268.0
2023-06-29 12:35:00,126.48,126.48,126.31,126.34,17002.0,126.48,126.48,126.31,126.34,17002.0
2023-06-29 12:40:00,126.34,126.54,126.29,126.47,17694.0,126.34,126.54,126.29,126.47,17694.0
2023-06-29 12:45:00,126.45,126.54,126.41,126.41,17234.0,126.45,126.54,126.41,126.41,17234.0
2023-06-29 12:50:00,126.4,126.55,126.36,126.45,14882.0,126.4,126.55,126.36,126.45,14882.0
2023-06-29 12:55:00,126.46,126.48,126.11,126.23,16774.0,126.46,126.48,126.11,126.23,16774.0
2023-06-29 13:00:00,126.25,126.33,126.2,126.23,13468.0,126.25,126.33,126.2,126.23,13468.0
2023-06-29 13:05:00,126.21,126.32,126.07,126.31,14050.0,126.21,126.32,126.07,126.31,14050.0
2023-06-29 13:10:00,126.28,126.36,126.22,126.3,16856.0,126.28,126.36,126.22,126.3,16856.0
2023-06-29 13:15:00,126.3,126.47,126.3,126.39,18040.0,126.3,126.47,126.3,126.39,18040.0
2023-06-29 13:20:00,126.44,126.53,126.39,126.52,9414.0,126.44,126.53,126.39,126.52,9414.0
2023-06-29 13:25:00,126.53,126.61,126.49,126.57,18130.0,126.53,126.61,126.49,126.57,18130.0
2023-06-29 13:30:00,126.61,126.63,126.47,126.53,11640.0,126.61,126.63,126.47,126.53,11640.0
2023-06-29 13:35:00,126.56,126.57,126.41,126.49,11940.0,126.56,126.57,126.41,126.49,11940.0
2023-06-29 13:40:00,126.49,126.53,126.36,126.45,11380.0,126.49,126.53,126.36,126.45,11380.0
2023-06-29 13:45:00,126.37,126.38,126.22,126.31,17518.0,126.37,126.38,126.22,126.31,17518.0
2023-06-29 13:50:00,126.32,126.35,126.25,126.33,23300.0,126.32,126.35,126.25,126.33,23300.0
2023-06-29 13:55:00,126.29,126.34,126.06,126.1,21382.0,126.29,126.34,126.06,126.1,21382.0
2023-06-29 14:00:00,126.06,126.11,125.89,126.03,69286.0,126.06,126.11,125.89,126.03,69286.0
2023-06-29 14:05:00,126.01,126.01,125.84,126.0,25660.0,126.01,126.01,125.84,126.0,25660.0
2023-06-29 14:10:00,125.96,126.03,125.87,125.92,27176.0,125.96,126.03,125.87,125.92,27176.0
2023-06-29 14:15:00,125.93,125.98,125.72,125.76,32680.0,125.93,125.98,125.72,125.76,32680.0
2023-06-29 14:20:00,125.76,125.79,125.66,125.67,51760.0,125.76,125.79,125.66,125.67,51760.0
2023-06-29 14:25:00,125.67,125.95,125.61,125.94,57788.0,125.67,125.95,125.61,125.94,57788.0
2023-06-29 14:30:00,125.94,125.98,125.64,125.73,36342.0,125.94,125.98,125.64,125.73,36342.0
2023-06-29 14:35:00,125.74,125.83,125.67,125.79,45154.0,125.74,125.83,125.67,125.79,45154.0
2023-06-29 14:40:00,125.78,125.8,125.6,125.64,48484.0,125.78,125.8,125.6,125.64,48484.0
2023-06-29 14:45:00,125.64,125.88,125.64,125.86,21646.0,125.64,125.88,125.64,125.86,21646.0
2023-06-29 14:50:00,125.86,126.04,125.83,125.86,39274.0,125.86,126.04,125.83,125.86,39274.0
2023-06-29 14:55:00,125.86,126.07,125.81,126.01,30312.0,125.86,126.07,125.81,126.01,30312.0
2023-06-29 15:00:00,126.07,126.1,125.99,126.04,18696.0,126.07,126.1,125.99,126.04,18696.0
2023-06-29 15:05:00,126.05,126.12,125.99,126.02,28574.0,126.05,126.12,125.99,126.02,28574.0
2023-06-29 15:10:00,126.01,126.11,126.01,126.08,27930.0,126.01,126.11,126.01,126.08,27930.0
2023-06-29 15:15:00,126.1,126.23,126.09,126.14,36202.0,126.1,126.23,126.09,126.14,36202.0
2023-06-29 15:20:00,126.16,126.24,126.11,126.23,39396.0,126.16,126.24,126.11,126.23,39396.0
2023-06-29 15:25:00,126.26,126.36,126.25,126.36,32742.0,126.26,126.36,126.25,126.36,32742.0
2023-06-29 15:30:00,126.33,126.46,126.26,126.42,35708.0,126.33,126.46,126.26,126.42,35708.0
2023-06-29 15:35:00,126.44,126.45,126.27,126.34,50676.0,126.44,126.45,126.27,126.34,50676.0
2023-06-29 15:40:00,126.34,126.36,126.23,126.3,66038.0,126.34,126.36,126.23,126.3,66038.0
2023-06-29 15:45:00,126.31,126.41,126.23,126.23,100968.0,126.31,126.41,126.23,126.23,100968.0
2023-06-29 15:50:00,126.27,126.52,126.24,126.44,97342.0,126.27,126.52,126.24,126.44,97342.0
2023-06-29 15:55:00,126.44,126.71,126.41,126.68,172316.0,126.44,126.71,126.41,126.68,172316.0
2023-06-30 09:30:00,127.79,128.2,127.19,127.93,210956.0,127.79,128.2,127.19,127.93,210956.0
2023-06-30 09:35:00,127.93,128.2,127.55,127.72,61176.0,127.93,128.2,127.55,127.72,61176.0
2023-06-30 09:40:00,127.76,127.76,127.21,127.32,61784.0,127.76,127.76,127.21,127.32,61784.0
2023-06-30 09:45:00,127.37,127.61,126.99,127.61,118772.0,127.37,127.61,126.99,127.61,118772.0
2023-06-30 09:50:00,127.56,127.6,127.08,127.15,37510.0,127.56,127.6,127.08,127.15,37510.0
2023-06-30 09:55:00,127.1,127.16,126.83,127.11,36618.0,127.1,127.16,126.83,127.11,36618.0
2023-06-30 10:00:00,127.14,127.32,126.89,126.89,74958.0,127.14,127.32,126.89,126.89,74958.0
2023-06-30 10:05:00,126.96,127.13,126.67,126.73,47826.0,126.96,127.13,126.67,126.73,47826.0
2023-06-30 10:10:00,126.68,126.81,126.54,126.61,59856.0,126.68,126.81,126.54,126.61,59856.0
2023-06-30 10:15:00,126.67,126.95,126.67,126.79,51504.0,126.67,126.95,126.67,126.79,51504.0
2023-06-30 10:20:00,126.79,127.0,126.29,126.32,143148.0,126.79,127.0,126.29,126.32,143148.0
2023-06-30 10:25:00,126.33,126.53,126.19,126.46,117764.0,126.33,126.53,126.19,126.46,117764.0
2023-06-30 10:30:00,126.53,127.04,126.51,127.0,64172.0,126.53,127.04,126.51,127.0,64172.0
2023-06-30 10:35:00,127.01,127.28,126.86,127.24,79482.0,127.01,127.28,126.86,127.24,79482.0
2023-06-30 10:40:00,127.2,127.33,127.06,127.32,66426.0,127.2,127.33,127.06,127.32,66426.0
2023-06-30 10:45:00,127.42,127.72,127.31,127.38,100146.0,127.42,127.72,127.31,127.38,100146.0
2023-06-30 10:50:00,127.38,127.75,127.28,127.74,103792.0,127.38,127.75,127.28,127.74,103792.0
2023-06-30 10:55:00,127.73,127.78,127.52,127.6,66676.0,127.73,127.78,127.52,127.6,66676.0
2023-06-30 11:00:00,127.63,127.79,127.52,127.74,99624.0,127.63,127.79,127.52,127.74,99624.0
2023-06-30 11:05:00,127.77,128.07,127.67,128.05,82546.0,127.77,128.07,127.67,128.05,82546.0
2023-06-30 11:10:00,128.07,128.25,128.04,128.06,71780.0,128.07,128.25,128.04,128.06,71780.0
2023-06-30 11:15:00,128.04,128.1,127.7,127.75,58534.0,128.04,128.1,127.7,127.75,58534.0
2023-06-30 11:20:00,127.76,127.79,127.52,127.66,64746.0,127.76,127.79,127.52,127.66,64746.0
2023-06-30 11:25:00,127.72,127.74,127.42,127.51,32518.0,127.72,127.74,127.42,127.51,32518.0
2023-06-30 11:30:00,127.53,127.55,127.33,127.33,30992.0,127.53,127.55,127.33,127.33,30992.0
2023-06-30 11:35:00,127.33,127.41,127.21,127.33,19728.0,127.33,127.41,127.21,127.33,19728.0
2023-06-30 11:40:00,127.28,127.31,127.13,127.13,30340.0,127.28,127.31,127.13,127.13,30340.0
2023-06-30 11:45:00,127.14,127.31,127.04,127.22,35556.0,127.14,127.31,127.04,127.22,35556.0
2023-06-30 11:50:00,127.3,127.33,127.06,127.09,28366.0,127.3,127.33,127.06,127.09,28366.0
2023-06-30 11:55:00,127.08,127.3,127.0,127.3,48294.0,127.08,127.3,127.0,127.3,48294.0
2023-06-30 12:00:00,127.26,127.64,127.23,127.59,47728.0,127.26,127.64,127.23,127.59,47728.0
2023-06-30 12:05:00,127.59,127.63,127.33,127.33,23310.0,127.59,127.63,127.33,127.33,23310.0
2023-06-30 12:10:00,127.36,127.44,127.32,127.32,22308.0,127.36,127.44,127.32,127.32,22308.0
2023-06-30 12:15:00,127.33,127.59,127.31,127.59,31022.0,127.33,127.59,127.31,127.59,31022.0
2023-06-30 12:20:00,127.59,127.85,127.59,127.81,48338.0,127.59,127.85,127.59,127.81,48338.0
2023-06-30 12:25:00,127.83,127.93,127.79,127.88,59702.0,127.83,127.93,127.79,127.88,59702.0
2023-06-30 12:30:00,127.89,128.1,127.89,128.1,25542.0,127.89,128.1,127.89,128.1,25542.0
2023-06-30 12:35:00,128.1,128.13,128.01,128.03,20282.0,128.1,128.13,128.01,128.03,20282.0
2023-06-30 12:40:00,128.03,128.14,127.96,128.03,26794.0,128.03,128.14,127.96,128.03,26794.0
2023-06-30 12:45:00,128.06,128.12,128.02,128.11,17936.0,128.06,128.12,128.02,128.11,17936.0
2023-06-30 12:50:00,128.07,128.13,128.06,128.1,14930.0,128.07,128.13,128.06,128.1,14930.0
2023-06-30 12:55:00,128.12,128.14,127.97,127.97,24714.0,128.12,128.14,127.97,127.97,24714.0
2023-06-30 13:00:00,127.98,128.04,127.87,127.91,34066.0,127.98,128.04,127.87,127.91,34066.0
2023-06-30 13:05:00,127.91,127.99,127.84,127.89,21598.0,127.91,127.99,127.84,127.89,21598.0
2023-06-30 13:10:00,127.83,127.94,127.74,127.88,20972.0,127.83,127.94,127.74,127.88,20972.0
2023-06-30 13:15:00,127.88,127.88,127.72,127.72,28088.0,127.88,127.88,127.72,127.72,28088.0
2023-06-30 13:20:00,127.79,127.84,127.75,127.81,16556.0,127.79,127.84,127.75,127.81,16556.0
2023-06-30 13:25:00,127.82,127.94,127.81,127.85,10070.0,127.82,127.94,127.81,127.85,10070.0
2023-06-30 13:30:00,127.85,127.99,127.84,127.95,26342.0,127.85,127.99,127.84,127.95,26342.0
2023-06-30 13:35:00,127.94,128.0,127.92,127.93,29234.0,127.94,128.0,127.92,127.93,29234.0
2023-06-30 13:40:00,127.92,128.14,127.9,128.14,21886.0,127.92,128.14,127.9,128.14,21886.0
2023-06-30 13:45:00,128.11,128.29,128.1,128.26,26740.0,128.11,128.29,128.1,128.26,26740.0
2023-06-30 13:50:00,128.25,128.37,128.21,128.21,65060.0,128.25,128.37,128.21,128.21,65060.0
2023-06-30 13:55:00,128.2,128.32,128.12,128.32,21664.0,128.2,128.32,128.12,128.32,21664.0
2023-06-30 14:00:00,128.32,128.42,128.21,128.22,22890.0,128.32,128.42,128.21,128.22,22890.0
2023-06-30 14:05:00,128.26,128.26,128.15,128.21,21134.0,128.26,128.26,128.15,128.21,21134.0
2023-06-30 14:10:00,128.15,128.19,127.99,128.09,31072.0,128.15,128.19,127.99,128.09,31072.0
2023-06-30 14:15:00,128.11,128.22,128.09,128.17,23506.0,128.11,128.22,128.09,128.17,23506.0
2023-06-30 14:20:00,128.17,128.17,128.0,128.02,25300.0,128.17,128.17,128.0,128.02,25300.0
2023-06-30 14:25:00,128.02,128.21,127.96,128.21,22014.0,128.02,128.21,127.96,128.21,22014.0
2023-06-30 14:30:00,128.21,128.21,127.96,128.0,38368.0,128.21,128.21,127.96,128.0,38368.0
2023-06-30 14:35:00,127.92,128.01,127.92,127.94,39108.0,127.92,128.01,127.92,127.94,39108.0
2023-06-30 14:40:00,127.92,128.02,127.88,128.02,22208.0,127.92,128.02,127.88,128.02,22208.0
2023-06-30 14:45:00,128.02,128.04,127.82,127.92,20828.0,128.02,128.04,127.82,127.92,20828.0
2023-06-30 14:50:00,127.91,128.01,127.89,127.89,29746.0,127.91,128.01,127.89,127.89,29746.0
2023-06-30 14:55:00,127.91,128.0,127.82,127.89,30632.0,127.91,128.0,127.82,127.89,30632.0
2023-06-30 15:00:00,127.92,127.92,127.75,127.75,44728.0,127.92,127.92,127.75,127.75,44728.0
2023-06-30 15:05:00,127.75,127.86,127.72,127.78,47000.0,127.75,127.86,127.72,127.78,47000.0
2023-06-30 15:10:00,127.8,127.88,127.75,127.82,16460.0,127.8,127.88,127.75,127.82,16460.0
2023-06-30 15:15:00,127.81,127.83,127.74,127.83,22054.0,127.81,127.83,127.74,127.83,22054.0
2023-06-30 15:20:00,127.81,127.82,127.74,127.81,21568.0,127.81,127.82,127.74,127.81,21568.0
2023-06-30 15:25:00,127.81,127.97,127.76,127.91,33030.0,127.81,127.97,127.76,127.91,33030.0
2023-06-30 15:30:00,127.92,127.92,127.73,127.77,48898.0,127.92,127.92,127.73,127.77,48898.0
2023-06-30 15:35:00,127.75,127.86,127.73,127.81,56628.0,127.75,127.86,127.73,127.81,56628.0
2023-06-30 15:40:00,127.81,127.81,127.68,127.75,68892.0,127.81,127.81,127.68,127.75,68892.0
2023-06-30 15:45:00,127.75,127.83,127.73,127.8,68100.0,127.75,127.83,127.73,127.8,68100.0
2023-06-30 15:50:00,127.82,127.97,127.71,127.91,195982.0,127.82,127.97,127.71,127.91,195982.0
2023-06-30 15:55:00,127.93,127.93,127.74,127.76,271644.0,127.93,127.93,127.74,127.76,271644.0
2023-07-03 09:30:00,127.55,127.66,126.51,126.85,230832.0,127.55,127.66,126.51,126.85,230832.0
2023-07-03 09:35:00,126.77,126.92,126.41,126.5,64196.0,126.77,126.92,126.41,126.5,64196.0
2023-07-03 09:40:00,126.51,126.97,126.51,126.79,81598.0,126.51,126.97,126.51,126.79,81598.0
2023-07-03 09:45:00,126.79,126.93,126.27,126.69,133484.0,126.79,126.93,126.27,126.69,133484.0
2023-07-03 09:50:00,126.82,127.5,126.79,127.25,57644.0,126.82,127.5,126.79,127.25,57644.0
2023-07-03 09:55:00,127.19,127.19,126.87,127.06,62660.0,127.19,127.19,126.87,127.06,62660.0
2023-07-03 10:00:00,127.06,127.18,126.89,126.99,60822.0,127.06,127.18,126.89,126.99,60822.0
2023-07-03 10:05:00,126.99,127.17,126.86,127.17,67242.0,126.99,127.17,126.86,127.17,67242.0
2023-07-03 10:10:00,127.14,127.14,126.93,127.01,30462.0,127.14,127.14,126.93,127.01,30462.0
2023-07-03 10:15:00,126.99,127.17,126.9,127.11,61686.0,126.99,127.17,126.9,127.11,61686.0
2023-07-03 10:20:00,127.11,127.13,126.9,127.05,34508.0,127.11,127.13,126.9,127.05,34508.0
2023-07-03 10:25:00,127.07,127.2,126.98,127.0,30870.0,127.07,127.2,126.98,127.0,30870.0
2023-07-03 10:30:00,127.07,127.07,126.73,126.88,37786.0,127.07,127.07,126.73,126.88,37786.0
2023-07-03 10:35:00,126.92,126.96,126.42,126.47,32008.0,126.92,126.96,126.42,126.47,32008.0
2023-07-03 10:40:00,126.47,126.54,126.3,126.33,59972.0,126.47,126.54,126.3,126.33,59972.0
2023-07-03 10:45:00,126.38,126.61,126.28,126.61,28060.0,126.38,126.61,126.28,126.61,28060.0
2023-07-03 10:50:00,126.64,126.89,126.57,126.86,26920.0,126.64,126.89,126.57,126.86,26920.0
2023-07-03 10:55:00,126.83,126.89,126.5,126.58,43656.0,126.83,126.89,126.5,126.58,43656.0
2023-07-03 11:00:00,126.64,126.64,126.43,126.59,21792.0,126.64,126.64,126.43,126.59,21792.0
2023-07-03 11:05:00,126.56,126.7,126.53,126.63,28912.0,126.56,126.7,126.53,126.63,28912.0
2023-07-03 11:10:00,126.65,127.05,126.64,127.03,39628.0,126.65,127.05,126.64,127.03,39628.0
2023-07-03 11:15:00,127.04,127.33,127.0,127.18,38364.0,127.04,127.33,127.0,127.18,38364.0
2023-07-03 11:20:00,127.15,127.36,127.15,127.36,31632.0,127.15,127.36,127.15,127.36,31632.0
2023-07-03 11:25:00,127.32,127.34,127.17,127.28,35882.0,127.32,127.34,127.17,127.28,35882.0
2023-07-03 11:30:00,127.31,127.31,127.03,127.22,36928.0,127.31,127.31,127.03,127.22,36928.0
2023-07-03 11:35:00,127.21,127.22,127.08,127.1,29960.0,127.21,127.22,127.08,127.1,29960.0
2023-07-03 11:40:00,127.08,127.21,127.02,127.07,27514.0,127.08,127.21,127.02,127.07,27514.0
2023-07-03 11:45:00,127.05,127.11,126.94,127.09,23188.0,127.05,127.11,126.94,127.09,23188.0
2023-07-03 11:50:00,127.08,127.21,126.97,127.2,33784.0,127.08,127.21,126.97,127.2,33784.0
2023-07-03 11:55:00,127.19,127.22,126.95,127.02,26176.0,127.19,127.22,126.95,127.02,26176.0
2023-07-03 12:00:00,127.04,127.11,126.99,127.06,15914.0,127.04,127.11,126.99,127.06,15914.0
2023-07-03 12:05:00,127.03,127.13,126.89,126.95,41784.0,127.03,127.13,126.89,126.95,41784.0
2023-07-03 12:10:00,126.99,127.04,126.92,126.98,37990.0,126.99,127.04,126.92,126.98,37990.0
2023-07-03 12:15:00,127.01,127.02,126.92,126.96,35826.0,127.01,127.02,126.92,126.96,35826.0
2023-07-03 12:20:00,126.98,127.38,126.97,127.24,38342.0,126.98,127.38,126.97,127.24,38342.0
2023-07-03 12:25:00,127.25,127.49,127.25,127.49,21744.0,127.25,127.49,127.25,127.49,21744.0
2023-07-03 12:30:00,127.49,127.61,127.4,127.6,42492.0,127.49,127.61,127.4,127.6,42492.0
2023-07-03 12:35:00,127.6,127.6,127.37,127.51,36084.0,127.6,127.6,127.37,127.51,36084.0
2023-07-03 12:40:00,127.52,127.67,127.48,127.66,40706.0,127.52,127.67,127.48,127.66,40706.0
2023-07-03 12:45:00,127.66,127.72,127.53,127.56,37142.0,127.66,127.72,127.53,127.56,37142.0
2023-07-03 12:50:00,127.54,127.55,127.32,127.34,63426.0,127.54,127.55,127.32,127.34,63426.0
2023-07-03 12:55:00,127.33,127.44,127.22,127.33,110342.0,127.33,127.44,127.22,127.33,110342.0
2023-07-05 09:30:00,126.55,126.92,126.05,126.54,247460.0,126.55,126.92,126.05,126.54,247460.0
2023-07-05 09:35:00,126.61,126.95,126.31,126.53,37146.0,126.61,126.95,126.31,126.53,37146.0
2023-07-05 09:40:00,126.61,127.45,126.57,127.18,55472.0,126.61,127.45,126.57,127.18,55472.0
2023-07-05 09:45:00,127.11,127.75,127.1,127.75,65620.0,127.11,127.75,127.1,127.75,65620.0
2023-07-05 09:50:00,127.76,127.92,127.5,127.66,80604.0,127.76,127.92,127.5,127.66,80604.0
2023-07-05 09:55:00,127.68,127.94,127.66,127.66,62012.0,127.68,127.94,127.66,127.66,62012.0
2023-07-05 10:00:00,127.7,127.88,127.53,127.53,18788.0,127.7,127.88,127.53,127.53,18788.0
2023-07-05 10:05:00,127.57,127.83,127.55,127.76,41076.0,127.57,127.83,127.55,127.76,41076.0
2023-07-05 10:10:00,127.77,127.93,127.56,127.64,60470.0,127.77,127.93,127.56,127.64,60470.0
2023-07-05 10:15:00,127.66,128.12,127.66,127.96,35158.0,127.66,128.12,127.66,127.96,35158.0
2023-07-05 10:20:00,127.91,127.96,127.64,127.82,40940.0,127.91,127.96,127.64,127.82,40940.0
2023-07-05 10:25:00,127.82,128.11,127.75,127.99,43036.0,127.82,128.11,127.75,127.99,43036.0
2023-07-05 10:30:00,127.98,128.15,127.93,128.1,22446.0,127.98,128.15,127.93,128.1,22446.0
2023-07-05 10:35:00,128.15,128.34,128.05,128.09,30678.0,128.15,128.34,128.05,128.09,30678.0
2023-07-05 10:40:00,128.12,128.34,128.03,128.16,35636.0,128.12,128.34,128.03,128.16,35636.0
2023-07-05 10:45:00,128.18,128.19,127.94,128.07,25908.0,128.18,128.19,127.94,128.07,25908.0
2023-07-05 10:50:00,128.04,128.18,127.77,127.81,41606.0,128.04,128.18,127.77,127.81,41606.0
2023-07-05 10:55:00,127.81,127.95,127.67,127.9,36256.0,127.81,127.95,127.67,127.9,36256.0
2023-07-05 11:00:00,127.93,128.1,127.8,128.1,35746.0,127.93,128.1,127.8,128.1,35746.0
2023-07-05 11:05:00,128.07,128.26,128.04,128.19,20706.0,128.07,128.26,128.04,128.19,20706.0
2023-07-05 11:10:00,128.17,128.19,128.04,128.19,37770.0,128.17,128.19,128.04,128.19,37770.0
2023-07-05 11:15:00,128.19,128.19,127.75,127.81,59256.0,128.19,128.19,127.75,127.81,59256.0
2023-07-05 11:20:00,127.8,127.91,127.65,127.76,36830.0,127.8,127.91,127.65,127.76,36830.0
2023-07-05 11:25:00,127.71,127.81,127.68,127.81,13668.0,127.71,127.81,127.68,127.81,13668.0
2023-07-05 11:30:00,127.79,127.81,127.69,127.72,20460.0,127.79,127.81,127.69,127.72,20460.0
2023-07-05 11:35:00,127.67,127.67,127.54,127.57,24620.0,127.67,127.67,127.54,127.57,24620.0
2023-07-05 11:40:00,127.57,127.87,127.53,127.87,13276.0,127.57,127.87,127.53,127.87,13276.0
2023-07-05 11:45:00,127.89,127.97,127.81,127.91,14406.0,127.89,127.97,127.81,127.91,14406.0
2023-07-05 11:50:00,127.91,128.04,127.91,127.97,19226.0,127.91,128.04,127.91,127.97,19226.0
2023-07-05 11:55:00,128.01,128.04,127.84,127.95,13600.0,128.01,128.04,127.84,127.95,13600.0
2023-07-05 12:00:00,127.94,127.94,127.67,127.73,27978.0,127.94,127.94,127.67,127.73,27978.0
2023-07-05 12:05:00,127.73,127.89,127.67,127.88,17144.0,127.73,127.89,127.67,127.88,17144.0
2023-07-05 12:10:00,127.86,128.15,127.86,128.15,22034.0,127.86,128.15,127.86,128.15,22034.0
2023-07-05 12:15:00,128.18,128.5,128.17,128.44,42250.0,128.18,128.5,128.17,128.44,42250.0
2023-07-05 12:20:00,128.41,128.41,128.17,128.24,55852.0,128.41,128.41,128.17,128.24,55852.0
2023-07-05 12:25:00,128.23,128.29,128.1,128.21,33178.0,128.23,128.29,128.1,128.21,33178.0
2023-07-05 12:30:00,128.22,128.23,128.01,128.02,16226.0,128.22,128.23,128.01,128.02,16226.0
2023-07-05 12:35:00,128.04,128.11,127.8,127.89,50278.0,128.04,128.11,127.8,127.89,50278.0
2023-07-05 12:40:00,127.91,128.05,127.9,127.91,24512.0,127.91,128.05,127.9,127.91,24512.0
2023-07-05 12:45:00,127.94,127.95,127.8,127.88,18190.0,127.94,127.95,127.8,127.88,18190.0
2023-07-05 12:50:00,127.9,128.0,127.85,127.97,13828.0,127.9,128.0,127.85,127.97,13828.0
2023-07-05 12:55:00,128.0,128.24,128.0,128.19,32712.0,128.0,128.24,128.0,128.19,32712.0
2023-07-05 13:00:00,128.19,128.21,128.04,128.09,29760.0,128.19,128.21,128.04,128.09,29760.0
2023-07-05 13:05:00,128.07,128.29,128.07,128.23,23828.0,128.07,128.29,128.07,128.23,23828.0
2023-07-05 13:10:00,128.23,128.27,128.1,128.12,45724.0,128.23,128.27,128.1,128.12,45724.0
2023-07-05 13:15:00,128.09,128.1,128.01,128.08,20254.0,128.09,128.1,128.01,128.08,20254.0
2023-07-05 13:20:00,128.08,128.18,128.04,128.17,12340.0,128.08,128.18,128.04,128.17,12340.0
2023-07-05 13:25:00,128.13,128.15,128.03,128.12,18862.0,128.13,128.15,128.03,128.12,18862.0
2023-07-05 13:30:00,128.1,128.1,128.02,128.04,9856.0,128.1,128.1,128.02,128.04,9856.0
2023-07-05 13:35:00,128.04,128.21,128.0,128.18,22198.0,128.04,128.21,128.0,128.18,22198.0
2023-07-05 13:40:00,128.19,128.2,128.08,128.14,20612.0,128.19,128.2,128.08,128.14,20612.0
2023-07-05 13:45:00,128.15,128.19,128.05,128.05,12352.0,128.15,128.19,128.05,128.05,12352.0
2023-07-05 13:50:00,128.09,128.14,128.03,128.14,17986.0,128.09,128.14,128.03,128.14,17986.0
2023-07-05 13:55:00,128.16,128.2,128.11,128.2,14616.0,128.16,128.2,128.11,128.2,14616.0
2023-07-05 14:00:00,128.21,128.29,128.1,128.14,39678.0,128.21,128.29,128.1,128.14,39678.0
2023-07-05 14:05:00,128.13,128.29,128.13,128.26,48312.0,128.13,128.29,128.13,128.26,48312.0
2023-07-05 14:10:00,128.23,128.27,128.03,128.03,15636.0,128.23,128.27,128.03,128.03,15636.0
2023-07-05 14:15:00,128.03,128.03,127.86,127.86,31012.0,128.03,128.03,127.86,127.86,31012.0
2023-07-05 14:20:00,127.89,127.89,127.76,127.79,53446.0,127.89,127.89,127.76,127.79,53446.0
2023-07-05 14:25:00,127.78,128.07,127.78,128.01,34874.0,127.78,128.07,127.78,128.01,34874.0
2023-07-05 14:30:00,128.01,128.14,128.0,128.1,52782.0,128.01,128.14,128.0,128.1,52782.0
2023-07-05 14:35:00,128.13,128.37,128.07,128.37,36048.0,128.13,128.37,128.07,128.37,36048.0
2023-07-05 14:40:00,128.4,128.44,128.31,128.4,23002.0,128.4,128.44,128.31,128.4,23002.0
2023-07-05 14:45:00,128.41,128.72,128.38,128.67,40676.0,128.41,128.72,128.38,128.67,40676.0
2023-07-05 14:50:00,128.69,128.84,128.68,128.84,29404.0,128.69,128.84,128.68,128.84,29404.0
2023-07-05 14:55:00,128.85,128.98,128.85,128.94,64404.0,128.85,128.98,128.85,128.94,64404.0
2023-07-05 15:00:00,128.96,129.17,128.95,129.15,56806.0,128.96,129.17,128.95,129.15,56806.0
2023-07-05 15:05:00,129.15,129.26,129.12,129.23,53996.0,129.15,129.26,129.12,129.23,53996.0
2023-07-05 15:10:00,129.22,129.44,129.22,129.41,44726.0,129.22,129.44,129.22,129.41,44726.0
2023-07-05 15:15:00,129.4,129.41,129.13,129.15,60448.0,129.4,129.41,129.13,129.15,60448.0
2023-07-05 15:20:00,129.12,129.2,129.02,129.15,30402.0,129.12,129.2,129.02,129.15,30402.0
2023-07-05 15:25:00,129.16,129.27,129.12,129.23,22942.0,129.16,129.27,129.12,129.23,22942.0
2023-07-05 15:30:00,129.25,129.28,129.14,129.21,39836.0,129.25,129.28,129.14,129.21,39836.0
2023-07-05 15:35:00,129.21,129.27,129.14,129.21,33016.0,129.21,129.27,129.14,129.21,33016.0
2023-07-05 15:40:00,129.16,129.24,129.07,129.24,49100.0,129.16,129.24,129.07,129.24,49100.0
2023-07-05 15:45:00,129.25,129.27,129.18,129.25,58920.0,129.25,129.27,129.18,129.25,58920.0
2023-07-05 15:50:00,129.23,129.44,128.9,128.92,153748.0,129.23,129.44,128.9,128.92,153748.0
2023-07-05 15:55:00,128.9,129.04,128.89,128.93,157002.0,128.9,129.04,128.89,128.93,157002.0
2023-07-06 09:30:00,127.04,127.39,126.31,126.48,188118.0,127.04,127.39,126.31,126.48,188118.0
2023-07-06 09:35:00,126.41,126.9,126.26,126.61,102050.0,126.41,126.9,126.26,126.61,102050.0
2023-07-06 09:40:00,126.58,126.92,126.34,126.69,45676.0,126.58,126.92,126.34,126.69,45676.0
2023-07-06 09:45:00,126.69,126.69,126.28,126.46,74414.0,126.69,126.69,126.28,126.46,74414.0
2023-07-06 09:50:00,126.45,126.5,125.4,125.49,94308.0,126.45,126.5,125.4,125.49,94308.0
2023-07-06 09:55:00,125.45,125.96,125.44,125.67,59362.0,125.45,125.96,125.44,125.67,59362.0
2023-07-06 10:00:00,125.72,125.77,125.38,125.56,84078.0,125.72,125.77,125.38,125.56,84078.0
2023-07-06 10:05:00,125.52,125.87,125.46,125.67,47380.0,125.52,125.87,125.46,125.67,47380.0
2023-07-06 10:10:00,125.64,126.23,125.64,126.07,48444.0,125.64,126.23,125.64,126.07,48444.0
2023-07-06 10:15:00,126.11,126.64,126.11,126.38,75700.0,126.11,126.64,126.11,126.38,75700.0
2023-07-06 10:20:00,126.38,126.52,126.11,126.11,40140.0,126.38,126.52,126.11,126.11,40140.0
2023-07-06 10:25:00,126.11,126.39,126.02,126.37,45472.0,126.11,126.39,126.02,126.37,45472.0
2023-07-06 10:30:00,126.39,126.69,126.13,126.16,40966.0,126.39,126.69,126.13,126.16,40966.0
2023-07-06 10:35:00,126.16,126.73,126.13,126.66,58540.0,126.16,126.73,126.13,126.66,58540.0
2023-07-06 10:40:00,126.67,126.7,126.49,126.55,24748.0,126.67,126.7,126.49,126.55,24748.0
2023-07-06 10:45:00,126.5,126.67,126.49,126.64,31262.0,126.5,126.67,126.49,126.64,31262.0
2023-07-06 10:50:00,126.67,126.75,126.5,126.6,45476.0,126.67,126.75,126.5,126.6,45476.0
2023-07-06 10:55:00,126.6,126.6,126.49,126.57,64518.0,126.6,126.6,126.49,126.57,64518.0
2023-07-06 11:00:00,126.51,126.83,126.5,126.83,40842.0,126.51,126.83,126.5,126.83,40842.0
2023-07-06 11:05:00,126.85,127.03,126.81,126.92,32754.0,126.85,127.03,126.81,126.92,32754.0
2023-07-06 11:10:00,126.99,127.05,126.64,126.64,24232.0,126.99,127.05,126.64,126.64,24232.0
2023-07-06 11:15:00,126.7,126.92,126.7,126.72,17290.0,126.7,126.92,126.7,126.72,17290.0
2023-07-06 11:20:00,126.72,126.92,126.72,126.81,19886.0,126.72,126.92,126.72,126.81,19886.0
2023-07-06 11:25:00,126.8,126.92,126.67,126.88,35028.0,126.8,126.92,126.67,126.88,35028.0
2023-07-06 11:30:00,126.89,126.99,126.69,126.78,21838.0,126.89,126.99,126.69,126.78,21838.0
2023-07-06 11:35:00,126.8,127.0,126.8,126.97,36784.0,126.8,127.0,126.8,126.97,36784.0
2023-07-06 11:40:00,126.97,127.08,126.89,126.96,15512.0,126.97,127.08,126.89,126.96,15512.0
2023-07-06 11:45:00,126.95,126.97,126.78,126.88,22736.0,126.95,126.97,126.78,126.88,22736.0
2023-07-06 11:50:00,126.9,126.96,126.83,126.91,21996.0,126.9,126.96,126.83,126.91,21996.0
2023-07-06 11:55:00,126.92,126.94,126.71,126.82,23850.0,126.92,126.94,126.71,126.82,23850.0
2023-07-06 12:00:00,126.82,127.02,126.78,126.85,21550.0,126.82,127.02,126.78,126.85,21550.0
2023-07-06 12:05:00,126.89,127.21,126.88,127.14,48558.0,126.89,127.21,126.88,127.14,48558.0
2023-07-06 12:10:00,127.14,127.29,127.04,127.06,35682.0,127.14,127.29,127.04,127.06,35682.0
2023-07-06 12:15:00,127.06,127.33,127.06,127.26,29140.0,127.06,127.33,127.06,127.26,29140.0
2023-07-06 12:20:00,127.36,127.63,127.31,127.6,54172.0,127.36,127.63,127.31,127.6,54172.0
2023-07-06 12:25:00,127.57,127.74,127.5,127.69,21578.0,127.57,127.74,127.5,127.69,21578.0
2023-07-06 12:30:00,127.71,127.77,127.6,127.66,19600.0,127.71,127.77,127.6,127.66,19600.0
2023-07-06 12:35:00,127.61,127.67,127.34,127.36,18268.0,127.61,127.67,127.34,127.36,18268.0
2023-07-06 12:40:00,127.36,127.52,127.36,127.43,18156.0,127.36,127.52,127.36,127.43,18156.0
2023-07-06 12:45:00,127.39,127.52,127.39,127.5,26554.0,127.39,127.52,127.39,127.5,26554.0
2023-07-06 12:50:00,127.5,127.55,127.37,127.42,19186.0,127.5,127.55,127.37,127.42,19186.0
2023-07-06 12:55:00,127.38,127.63,127.37,127.54,18502.0,127.38,127.63,127.37,127.54,18502.0
2023-07-06 13:00:00,127.58,127.6,127.38,127.38,10688.0,127.58,127.6,127.38,127.38,10688.0
2023-07-06 13:05:00,127.41,127.6,127.38,127.39,12430.0,127.41,127.6,127.38,127.39,12430.0
2023-07-06 13:10:00,127.37,127.49,127.36,127.36,8896.0,127.37,127.49,127.36,127.36,8896.0
2023-07-06 13:15:00,127.39,127.55,127.38,127.49,9578.0,127.39,127.55,127.38,127.49,9578.0
2023-07-06 13:20:00,127.46,127.66,127.46,127.66,27642.0,127.46,127.66,127.46,127.66,27642.0
2023-07-06 13:25:00,127.63,127.63,127.25,127.28,18880.0,127.63,127.63,127.25,127.28,18880.0
2023-07-06 13:30:00,127.29,127.3,126.95,126.99,25722.0,127.29,127.3,126.95,126.99,25722.0
2023-07-06 13:35:00,127.01,127.18,127.0,127.16,10920.0,127.01,127.18,127.0,127.16,10920.0
2023-07-06 13:40:00,127.17,127.24,127.1,127.14,8412.0,127.17,127.24,127.1,127.14,8412.0
2023-07-06 13:45:00,127.11,127.11,126.92,127.06,15748.0,127.11,127.11,126.92,127.06,15748.0
2023-07-06 13:50:00,127.05,127.05,126.86,126.93,9784.0,127.05,127.05,126.86,126.93,9784.0
2023-07-06 13:55:00,126.93,127.15,126.89,127.15,14526.0,126.93,127.15,126.89,127.15,14526.0
2023-07-06 14:00:00,127.15,127.18,126.94,126.98,10816.0,127.15,127.18,126.94,126.98,10816.0
2023-07-06 14:05:00,126.97,127.08,126.95,127.04,21462.0,126.97,127.08,126.95,127.04,21462.0
2023-07-06 14:10:00,127.0,127.04,126.96,126.99,35992.0,127.0,127.04,126.96,126.99,35992.0
2023-07-06 14:15:00,126.99,127.08,126.97,127.0,16378.0,126.99,127.08,126.97,127.0,16378.0
2023-07-06 14:20:00,127.01,127.11,126.94,127.11,26872.0,127.01,127.11,126.94,127.11,26872.0
2023-07-06 14:25:00,127.07,127.1,127.05,127.07,6412.0,127.07,127.1,127.05,127.07,6412.0
2023-07-06 14:30:00,127.08,127.26,127.07,127.26,23414.0,127.08,127.26,127.07,127.26,23414.0
2023-07-06 14:35:00,127.26,127.26,127.0,127.08,26258.0,127.26,127.26,127.0,127.08,26258.0
2023-07-06 14:40:00,127.07,127.1,126.94,127.04,29150.0,127.07,127.1,126.94,127.04,29150.0
2023-07-06 14:45:00,127.03,127.18,127.01,127.17,33192.0,127.03,127.18,127.01,127.17,33192.0
2023-07-06 14:50:00,127.17,127.19,126.95,126.98,61168.0,127.17,127.19,126.95,126.98,61168.0
2023-07-06 14:55:00,127.0,127.09,126.99,127.07,33072.0,127.0,127.09,126.99,127.07,33072.0
2023-07-06 15:00:00,127.07,127.13,127.01,127.05,28930.0,127.07,127.13,127.01,127.05,28930.0
2023-07-06 15:05:00,127.05,127.08,126.99,127.03,35222.0,127.05,127.08,126.99,127.03,35222.0
2023-07-06 15:10:00,127.0,127.03,126.92,126.92,27762.0,127.0,127.03,126.92,126.92,27762.0
2023-07-06 15:15:00,126.93,126.96,126.82,126.89,50226.0,126.93,126.96,126.82,126.89,50226.0
2023-07-06 15:20:00,126.89,127.02,126.83,126.88,52728.0,126.89,127.02,126.83,126.88,52728.0
2023-07-06 15:25:00,126.89,126.99,126.85,126.92,36134.0,126.89,126.99,126.85,126.92,36134.0
2023-07-06 15:30:00,126.92,126.97,126.72,126.78,61914.0,126.92,126.97,126.72,126.78,61914.0
2023-07-06 15:35:00,126.76,126.82,126.57,126.78,56288.0,126.76,126.82,126.57,126.78,56288.0
2023-07-06 15:40:00,126.78,126.86,126.73,126.83,102000.0,126.78,126.86,126.73,126.83,102000.0
2023-07-06 15:45:00,126.86,126.88,126.71,126.76,82628.0,126.86,126.88,126.71,126.76,82628.0
2023-07-06 15:50:00,126.77,126.88,126.64,126.68,101478.0,126.77,126.88,126.64,126.68,101478.0
2023-07-06 15:55:00,126.69,126.8,126.61,126.67,189952.0,126.69,126.8,126.61,126.67,189952.0
2023-07-07 09:30:00,126.0,126.14,125.14,125.46,188136.0,126.0,126.14,125.14,125.46,188136.0
2023-07-07 09:35:00,125.51,126.45,125.33,126.38,76804.0,125.51,126.45,125.33,126.38,76804.0
2023-07-07 09:40:00,126.45,126.54,125.83,126.11,70786.0,126.45,126.54,125.83,126.11,70786.0
2023-07-07 09:45:00,126.17,126.35,125.99,126.03,52984.0,126.17,126.35,125.99,126.03,52984.0
2023-07-07 09:50:00,125.99,126.39,125.88,126.26,43956.0,125.99,126.39,125.88,126.26,43956.0
2023-07-07 09:55:00,126.24,126.37,126.15,126.28,43770.0,126.24,126.37,126.15,126.28,43770.0
2023-07-07 10:00:00,126.25,126.31,125.93,126.05,47910.0,126.25,126.31,125.93,126.05,47910.0
2023-07-07 10:05:00,126.04,126.15,125.89,125.96,105592.0,126.04,126.15,125.89,125.96,105592.0
2023-07-07 10:10:00,125.97,126.08,125.67,125.67,70904.0,125.97,126.08,125.67,125.67,70904.0
2023-07-07 10:15:00,125.67,125.69,125.07,125.22,129588.0,125.67,125.69,125.07,125.22,129588.0
2023-07-07 10:20:00,125.22,125.25,124.83,125.03,93774.0,125.22,125.25,124.83,125.03,93774.0
2023-07-07 10:25:00,125.03,125.2,124.97,124.97,58838.0,125.03,125.2,124.97,124.97,58838.0
2023-07-07 10:30:00,124.95,125.08,124.58,124.66,63890.0,124.95,125.08,124.58,124.66,63890.0
2023-07-07 10:35:00,124.64,124.82,124.38,124.38,77092.0,124.64,124.82,124.38,124.38,77092.0
2023-07-07 10:40:00,124.42,124.66,124.37,124.41,72444.0,124.42,124.66,124.37,124.41,72444.0
2023-07-07 10:45:00,124.42,124.81,124.37,124.75,81100.0,124.42,124.81,124.37,124.75,81100.0
2023-07-07 10:50:00,124.75,125.17,124.75,125.14,71172.0,124.75,125.17,124.75,125.14,71172.0
2023-07-07 10:55:00,125.14,125.24,124.96,125.24,80098.0,125.14,125.24,124.96,125.24,80098.0
2023-07-07 11:00:00,125.21,125.3,125.05,125.14,34322.0,125.21,125.3,125.05,125.14,34322.0
2023-07-07 11:05:00,125.14,125.18,124.96,125.08,31994.0,125.14,125.18,124.96,125.08,31994.0
2023-07-07 11:10:00,125.08,125.2,125.06,125.08,32782.0,125.08,125.2,125.06,125.08,32782.0
2023-07-07 11:15:00,125.11,125.16,124.81,124.89,35746.0,125.11,125.16,124.81,124.89,35746.0
2023-07-07 11:20:00,124.86,124.89,124.76,124.79,21044.0,124.86,124.89,124.76,124.79,21044.0
2023-07-07 11:25:00,124.83,124.83,124.57,124.62,23274.0,124.83,124.83,124.57,124.62,23274.0
2023-07-07 11:30:00,124.58,124.66,124.19,124.42,52542.0,124.58,124.66,124.19,124.42,52542.0
2023-07-07 11:35:00,124.49,124.5,124.27,124.31,24480.0,124.49,124.5,124.27,124.31,24480.0
2023-07-07 11:40:00,124.28,124.46,124.28,124.46,17602.0,124.28,124.46,124.28,124.46,17602.0
2023-07-07 11:45:00,124.43,124.66,124.34,124.54,33544.0,124.43,124.66,124.34,124.54,33544.0
2023-07-07 11:50:00,124.63,124.73,124.5,124.56,34650.0,124.63,124.73,124.5,124.56,34650.0
2023-07-07 11:55:00,124.56,124.82,124.56,124.79,41434.0,124.56,124.82,124.56,124.79,41434.0
2023-07-07 12:00:00,124.79,124.95,124.7,124.86,33890.0,124.79,124.95,124.7,124.86,33890.0
2023-07-07 12:05:00,124.82,125.27,124.82,125.2,33994.0,124.82,125.27,124.82,125.2,33994.0
2023-07-07 12:10:00,125.23,125.39,125.22,125.29,29154.0,125.23,125.39,125.22,125.29,29154.0
2023-07-07 12:15:00,125.25,125.25,125.05,125.17,43822.0,125.25,125.25,125.05,125.17,43822.0
2023-07-07 12:20:00,125.17,125.18,124.96,125.07,31400.0,125.17,125.18,124.96,125.07,31400.0
2023-07-07 12:25:00,125.1,125.19,125.0,125.19,17568.0,125.1,125.19,125.0,125.19,17568.0
2023-07-07 12:30:00,125.19,125.39,125.19,125.26,22606.0,125.19,125.39,125.19,125.26,22606.0
2023-07-07 12:35:00,125.32,125.5,125.29,125.33,25856.0,125.32,125.5,125.29,125.33,25856.0
2023-07-07 12:40:00,125.33,125.37,125.11,125.11,23594.0,125.33,125.37,125.11,125.11,23594.0
2023-07-07 12:45:00,125.12,125.12,124.96,125.03,22680.0,125.12,125.12,124.96,125.03,22680.0
2023-07-07 12:50:00,125.04,125.16,125.01,125.07,17544.0,125.04,125.16,125.01,125.07,17544.0
2023-07-07 12:55:00,125.07,125.12,125.01,125.07,19288.0,125.07,125.12,125.01,125.07,19288.0
2023-07-07 13:00:00,125.07,125.39,125.01,125.24,32122.0,125.07,125.39,125.01,125.24,32122.0
2023-07-07 13:05:00,125.26,125.31,125.13,125.15,24006.0,125.26,125.31,125.13,125.15,24006.0
2023-07-07 13:10:00,125.16,125.19,125.08,125.17,21374.0,125.16,125.19,125.08,125.17,21374.0
2023-07-07 13:15:00,125.11,125.16,124.98,124.99,57724.0,125.11,125.16,124.98,124.99,57724.0
2023-07-07 13:20:00,124.98,125.02,124.9,124.95,48386.0,124.98,125.02,124.9,124.95,48386.0
2023-07-07 13:25:00,124.91,125.09,124.91,124.98,35976.0,124.91,125.09,124.91,124.98,35976.0
2023-07-07 13:30:00,125.01,125.21,124.98,125.07,33108.0,125.01,125.21,124.98,125.07,33108.0
2023-07-07 13:35:00,125.1,125.1,124.93,125.06,51654.0,125.1,125.1,124.93,125.06,51654.0
2023-07-07 13:40:00,125.06,125.14,124.96,124.99,28714.0,125.06,125.14,124.96,124.99,28714.0
2023-07-07 13:45:00,125.0,125.0,124.82,124.89,45882.0,125.0,125.0,124.82,124.89,45882.0
2023-07-07 13:50:00,124.88,125.0,124.84,124.92,23574.0,124.88,125.0,124.84,124.92,23574.0
2023-07-07 13:55:00,124.95,125.01,124.75,124.85,23748.0,124.95,125.01,124.75,124.85,23748.0
2023-07-07 14:00:00,124.85,124.85,124.53,124.66,48454.0,124.85,124.85,124.53,124.66,48454.0
2023-07-07 14:05:00,124.66,124.76,124.59,124.61,24996.0,124.66,124.76,124.59,124.61,24996.0
2023-07-07 14:10:00,124.59,124.67,124.56,124.64,47666.0,124.59,124.67,124.56,124.64,47666.0
2023-07-07 14:15:00,124.64,124.67,124.55,124.64,55210.0,124.64,124.67,124.55,124.64,55210.0
2023-07-07 14:20:00,124.61,124.76,124.58,124.59,47946.0,124.61,124.76,124.58,124.59,47946.0
2023-07-07 14:25:00,124.58,124.72,124.53,124.66,39430.0,124.58,124.72,124.53,124.66,39430.0
2023-07-07 14:30:00,124.65,124.77,124.57,124.63,28584.0,124.65,124.77,124.57,124.63,28584.0
2023-07-07 14:35:00,124.62,124.67,124.48,124.53,39822.0,124.62,124.67,124.48,124.53,39822.0
2023-07-07 14:40:00,124.52,124.56,124.38,124.38,25320.0,124.52,124.56,124.38,124.38,25320.0
2023-07-07 14:45:00,124.37,124.51,124.36,124.43,40452.0,124.37,124.51,124.36,124.43,40452.0
2023-07-07 14:50:00,124.44,124.49,124.35,124.41,42986.0,124.44,124.49,124.35,124.41,42986.0
2023-07-07 14:55:00,124.44,124.46,124.34,124.41,40518.0,124.44,124.46,124.34,124.41,40518.0
2023-07-07 15:00:00,124.39,124.52,124.33,124.44,54340.0,124.39,124.52,124.33,124.44,54340.0
2023-07-07 15:05:00,124.41,124.53,124.38,124.41,77878.0,124.41,124.53,124.38,124.41,77878.0
2023-07-07 15:10:00,124.41,124.46,124.36,124.36,52190.0,124.41,124.46,124.36,124.36,52190.0
2023-07-07 15:15:00,124.36,124.46,124.27,124.41,62568.0,124.36,124.46,124.27,124.41,62568.0
2023-07-07 15:20:00,124.42,124.53,124.39,124.51,42076.0,124.42,124.53,124.39,124.51,42076.0
2023-07-07 15:25:00,124.51,124.55,124.36,124.39,56650.0,124.51,124.55,124.36,124.39,56650.0
2023-07-07 15:30:00,124.36,124.55,124.36,124.54,70922.0,124.36,124.55,124.36,124.54,70922.0
2023-07-07 15:35:00,124.53,124.59,124.4,124.42,84910.0,124.53,124.59,124.4,124.42,84910.0
2023-07-07 15:40:00,124.41,124.42,124.08,124.1,137788.0,124.41,124.42,124.08,124.1,137788.0
2023-07-07 15:45:00,124.08,124.11,123.6,123.78,146060.0,124.08,124.11,123.6,123.78,146060.0
2023-07-07 15:50:00,123.78,123.82,123.53,123.81,237712.0,123.78,123.82,123.53,123.81,237712.0
2023-07-07 15:55:00,123.8,123.92,123.66,123.77,436018.0,123.8,123.92,123.66,123.77,436018.0
2023-07-10 09:30:00,124.36,124.52,123.73,123.81,225412.0,124.36,124.52,123.73,123.81,225412.0
2023-07-10 09:35:00,123.8,125.18,123.74,125.17,144400.0,123.8,125.18,123.74,125.17,144400.0
2023-07-10 09:40:00,125.34,125.46,124.61,125.0,63184.0,125.34,125.46,124.61,125.0,63184.0
2023-07-10 09:45:00,125.0,125.18,124.71,124.83,86646.0,125.0,125.18,124.71,124.83,86646.0
2023-07-10 09:50:00,124.83,125.01,124.44,124.8,72856.0,124.83,125.01,124.44,124.8,72856.0
2023-07-10 09:55:00,124.8,124.86,124.33,124.72,49228.0,124.8,124.86,124.33,124.72,49228.0
2023-07-10 10:00:00,124.76,125.33,124.76,125.08,64564.0,124.76,125.33,124.76,125.08,64564.0
2023-07-10 10:05:00,125.12,125.43,125.04,125.38,35546.0,125.12,125.43,125.04,125.38,35546.0
2023-07-10 10:10:00,125.43,125.58,125.3,125.46,67832.0,125.43,125.58,125.3,125.46,67832.0
2023-07-10 10:15:00,125.46,125.63,124.94,125.08,73564.0,125.46,125.63,124.94,125.08,73564.0
2023-07-10 10:20:00,125.08,125.43,125.07,125.27,76098.0,125.08,125.43,125.07,125.27,76098.0
2023-07-10 10:25:00,125.28,125.35,125.04,125.17,49732.0,125.28,125.35,125.04,125.17,49732.0
2023-07-10 10:30:00,125.19,125.28,124.9,125.04,56832.0,125.19,125.28,124.9,125.04,56832.0
2023-07-10 10:35:00,125.05,125.13,124.81,125.02,39616.0,125.05,125.13,124.81,125.02,39616.0
2023-07-10 10:40:00,125.0,125.21,124.91,124.91,100776.0,125.0,125.21,124.91,124.91,100776.0
2023-07-10 10:45:00,124.92,125.02,124.76,124.83,38468.0,124.92,125.02,124.76,124.83,38468.0
2023-07-10 10:50:00,124.85,124.91,124.35,124.42,62774.0,124.85,124.91,124.35,124.42,62774.0
2023-07-10 10:55:00,124.42,124.6,124.17,124.6,80198.0,124.42,124.6,124.17,124.6,80198.0
2023-07-10 11:00:00,124.58,124.67,124.35,124.45,59924.0,124.58,124.67,124.35,124.45,59924.0
2023-07-10 11:05:00,124.45,124.71,124.44,124.66,105136.0,124.45,124.71,124.44,124.66,105136.0
2023-07-10 11:10:00,124.6,124.6,124.22,124.35,37194.0,124.6,124.6,124.22,124.35,37194.0
2023-07-10 11:15:00,124.36,124.46,124.14,124.23,92262.0,124.36,124.46,124.14,124.23,92262.0
2023-07-10 11:20:00,124.22,124.52,124.21,124.39,61302.0,124.22,124.52,124.21,124.39,61302.0
2023-07-10 11:25:00,124.41,124.73,124.41,124.69,49990.0,124.41,124.73,124.41,124.69,49990.0
2023-07-10 11:30:00,124.72,125.09,124.71,125.04,41594.0,124.72,125.09,124.71,125.04,41594.0
2023-07-10 11:35:00,125.08,125.14,124.91,124.92,39658.0,125.08,125.14,124.91,124.92,39658.0
2023-07-10 11:40:00,124.94,125.0,124.63,124.63,36686.0,124.94,125.0,124.63,124.63,36686.0
2023-07-10 11:45:00,124.61,124.64,124.23,124.26,51650.0,124.61,124.64,124.23,124.26,51650.0
2023-07-10 11:50:00,124.27,124.47,124.1,124.47,50514.0,124.27,124.47,124.1,124.47,50514.0
2023-07-10 11:55:00,124.48,124.51,124.17,124.19,25110.0,124.48,124.51,124.17,124.19,25110.0
2023-07-10 12:00:00,124.21,124.26,124.0,124.2,29650.0,124.21,124.26,124.0,124.2,29650.0
2023-07-10 12:05:00,124.21,124.24,123.97,124.01,38692.0,124.21,124.24,123.97,124.01,38692.0
2023-07-10 12:10:00,124.01,124.01,123.83,123.86,37412.0,124.01,124.01,123.83,123.86,37412.0
2023-07-10 12:15:00,123.82,124.06,123.78,123.95,57506.0,123.82,124.06,123.78,123.95,57506.0
2023-07-10 12:20:00,124.0,124.13,123.97,124.13,31422.0,124.0,124.13,123.97,124.13,31422.0
2023-07-10 12:25:00,124.1,124.17,124.05,124.11,19738.0,124.1,124.17,124.05,124.11,19738.0
2023-07-10 12:30:00,124.12,124.14,123.81,123.83,29410.0,124.12,124.14,123.81,123.83,29410.0
2023-07-10 12:35:00,123.82,123.92,123.67,123.8,30828.0,123.82,123.92,123.67,123.8,30828.0
2023-07-10 12:40:00,123.76,124.01,123.72,123.91,30924.0,123.76,124.01,123.72,123.91,30924.0
2023-07-10 12:45:00,123.95,124.13,123.91,124.06,23846.0,123.95,124.13,123.91,124.06,23846.0
2023-07-10 12:50:00,124.07,124.17,123.83,123.91,30430.0,124.07,124.17,123.83,123.91,30430.0
2023-07-10 12:55:00,123.91,124.07,123.91,123.98,29954.0,123.91,124.07,123.91,123.98,29954.0
2023-07-10 13:00:00,123.94,124.06,123.92,123.97,22894.0,123.94,124.06,123.92,123.97,22894.0
2023-07-10 13:05:00,123.99,124.02,123.86,123.89,34164.0,123.99,124.02,123.86,123.89,34164.0
2023-07-10 13:10:00,123.89,123.98,123.71,123.98,29284.0,123.89,123.98,123.71,123.98,29284.0
2023-07-10 13:15:00,123.97,123.97,123.8,123.84,39804.0,123.97,123.97,123.8,123.84,39804.0
2023-07-10 13:20:00,123.84,123.98,123.77,123.98,30968.0,123.84,123.98,123.77,123.98,30968.0
2023-07-10 13:25:00,123.98,124.05,123.89,124.03,46234.0,123.98,124.05,123.89,124.03,46234.0
2023-07-10 13:30:00,124.04,124.05,123.83,123.88,43970.0,124.04,124.05,123.83,123.88,43970.0
2023-07-10 13:35:00,123.86,123.92,123.73,123.89,34260.0,123.86,123.92,123.73,123.89,34260.0
2023-07-10 13:40:00,123.91,124.03,123.9,123.99,24392.0,123.91,124.03,123.9,123.99,24392.0
2023-07-10 13:45:00,124.02,124.03,123.86,123.88,20388.0,124.02,124.03,123.86,123.88,20388.0
2023-07-10 13:50:00,123.86,123.94,123.83,123.83,16314.0,123.86,123.94,123.83,123.83,16314.0
2023-07-10 13:55:00,123.85,123.95,123.83,123.86,26934.0,123.85,123.95,123.83,123.86,26934.0
2023-07-10 14:00:00,123.88,123.92,123.74,123.75,34096.0,123.88,123.92,123.74,123.75,34096.0
2023-07-10 14:05:00,123.75,123.8,123.73,123.76,29156.0,123.75,123.8,123.73,123.76,29156.0
2023-07-10 14:10:00,123.76,124.16,123.76,124.13,34306.0,123.76,124.16,123.76,124.13,34306.0
2023-07-10 14:15:00,124.11,124.26,124.1,124.15,71422.0,124.11,124.26,124.1,124.15,71422.0
2023-07-10 14:20:00,124.17,124.24,124.06,124.14,60436.0,124.17,124.24,124.06,124.14,60436.0
2023-07-10 14:25:00,124.14,124.3,124.08,124.14,83770.0,124.14,124.3,124.08,124.14,83770.0
2023-07-10 14:30:00,124.14,124.18,124.06,124.11,55368.0,124.14,124.18,124.06,124.11,55368.0
2023-07-10 14:35:00,124.13,124.2,124.05,124.08,56236.0,124.13,124.2,124.05,124.08,56236.0
2023-07-10 14:40:00,124.08,124.12,124.0,124.1,52756.0,124.08,124.12,124.0,124.1,52756.0
2023-07-10 14:45:00,124.06,124.08,123.98,124.08,40328.0,124.06,124.08,123.98,124.08,40328.0
2023-07-10 14:50:00,124.06,124.08,123.99,124.04,34654.0,124.06,124.08,123.99,124.04,34654.0
2023-07-10 14:55:00,124.06,124.07,123.95,124.0,32616.0,124.06,124.07,123.95,124.0,32616.0
2023-07-10 15:00:00,124.0,124.01,123.75,123.76,46580.0,124.0,124.01,123.75,123.76,46580.0
2023-07-10 15:05:00,123.77,123.81,123.45,123.63,87118.0,123.77,123.81,123.45,123.63,87118.0
2023-07-10 15:10:00,123.64,123.8,123.64,123.69,39406.0,123.64,123.8,123.64,123.69,39406.0
2023-07-10 15:15:00,123.71,123.89,123.7,123.8,29428.0,123.71,123.89,123.7,123.8,29428.0
2023-07-10 15:20:00,123.8,123.88,123.7,123.75,41658.0,123.8,123.88,123.7,123.75,41658.0
2023-07-10 15:25:00,123.77,123.95,123.73,123.89,70242.0,123.77,123.95,123.73,123.89,70242.0
2023-07-10 15:30:00,123.88,123.99,123.83,123.9,45528.0,123.88,123.99,123.83,123.9,45528.0
2023-07-10 15:35:00,123.92,124.08,123.89,124.02,86552.0,123.92,124.08,123.89,124.02,86552.0
2023-07-10 15:40:00,124.02,124.04,123.76,123.76,77904.0,124.02,124.04,123.76,123.76,77904.0
2023-07-10 15:45:00,123.8,123.89,123.71,123.74,91254.0,123.8,123.89,123.71,123.74,91254.0
2023-07-10 15:50:00,123.72,123.81,123.61,123.67,272248.0,123.72,123.81,123.61,123.67,272248.0
2023-07-10 15:55:00,123.69,123.84,123.58,123.75,398494.0,123.69,123.84,123.58,123.75,398494.0
2023-07-11 09:30:00,124.29,124.65,123.96,124.58,149660.0,124.29,124.65,123.96,124.58,149660.0
2023-07-11 09:35:00,124.61,124.65,124.08,124.27,62770.0,124.61,124.65,124.08,124.27,62770.0
2023-07-11 09:40:00,124.26,124.31,123.45,123.76,47198.0,124.26,124.31,123.45,123.76,47198.0
2023-07-11 09:45:00,123.76,123.76,123.24,123.27,46026.0,123.76,123.76,123.24,123.27,46026.0
2023-07-11 09:50:00,123.3,123.44,123.14,123.26,89370.0,123.3,123.44,123.14,123.26,89370.0
2023-07-11 09:55:00,123.27,123.94,123.24,123.87,59726.0,123.27,123.94,123.24,123.87,59726.0
2023-07-11 10:00:00,123.83,124.09,123.69,123.69,60784.0,123.83,124.09,123.69,123.69,60784.0
2023-07-11 10:05:00,123.64,123.71,123.43,123.7,50594.0,123.64,123.71,123.43,123.7,50594.0
2023-07-11 10:10:00,123.68,123.72,123.45,123.45,36076.0,123.68,123.72,123.45,123.45,36076.0
2023-07-11 10:15:00,123.5,123.8,123.42,123.77,38432.0,123.5,123.8,123.42,123.77,38432.0
2023-07-11 10:20:00,123.77,124.22,123.77,124.01,64070.0,123.77,124.22,123.77,124.01,64070.0
2023-07-11 10:25:00,124.03,124.2,123.88,123.98,38780.0,124.03,124.2,123.88,123.98,38780.0
2023-07-11 10:30:00,123.98,124.35,123.92,124.21,40502.0,123.98,124.35,123.92,124.21,40502.0
2023-07-11 10:35:00,124.2,124.56,124.2,124.56,33594.0,124.2,124.56,124.2,124.56,33594.0
2023-07-11 10:40:00,124.52,124.57,124.2,124.35,58644.0,124.52,124.57,124.2,124.35,58644.0
2023-07-11 10:45:00,124.39,124.43,124.16,124.31,41144.0,124.39,124.43,124.16,124.31,41144.0
2023-07-11 10:50:00,124.31,124.36,124.2,124.28,31674.0,124.31,124.36,124.2,124.28,31674.0
2023-07-11 10:55:00,124.28,124.55,124.21,124.48,48016.0,124.28,124.55,124.21,124.48,48016.0
2023-07-11 11:00:00,124.49,124.77,124.41,124.72,47938.0,124.49,124.77,124.41,124.72,47938.0
2023-07-11 11:05:00,124.72,124.76,124.46,124.61,37448.0,124.72,124.76,124.46,124.61,37448.0
2023-07-11 11:10:00,124.64,124.8,124.64,124.7,32394.0,124.64,124.8,124.64,124.7,32394.0
2023-07-11 11:15:00,124.71,124.75,124.52,124.73,28714.0,124.71,124.75,124.52,124.73,28714.0
2023-07-11 11:20:00,124.73,124.88,124.72,124.79,56908.0,124.73,124.88,124.72,124.79,56908.0
2023-07-11 11:25:00,124.78,124.8,124.62,124.77,25876.0,124.78,124.8,124.62,124.77,25876.0
2023-07-11 11:30:00,124.8,124.81,124.63,124.76,29300.0,124.8,124.81,124.63,124.76,29300.0
2023-07-11 11:35:00,124.78,124.78,124.51,124.64,31386.0,124.78,124.78,124.51,124.64,31386.0
2023-07-11 11:40:00,124.65,124.82,124.57,124.78,34054.0,124.65,124.82,124.57,124.78,34054.0
2023-07-11 11:45:00,124.79,125.05,124.75,124.97,37844.0,124.79,125.05,124.75,124.97,37844.0
2023-07-11 11:50:00,124.98,125.26,124.94,125.16,46120.0,124.98,125.26,124.94,125.16,46120.0
2023-07-11 11:55:00,125.17,125.47,125.17,125.45,43920.0,125.17,125.47,125.17,125.45,43920.0
2023-07-11 12:00:00,125.46,125.5,125.35,125.44,30410.0,125.46,125.5,125.35,125.44,30410.0
2023-07-11 12:05:00,125.44,125.46,125.3,125.35,19686.0,125.44,125.46,125.3,125.35,19686.0
2023-07-11 12:10:00,125.3,125.36,125.25,125.33,19418.0,125.3,125.36,125.25,125.33,19418.0
2023-07-11 12:15:00,125.31,125.36,125.05,125.1,21638.0,125.31,125.36,125.05,125.1,21638.0
2023-07-11 12:20:00,125.09,125.21,125.08,125.17,17160.0,125.09,125.21,125.08,125.17,17160.0
2023-07-11 12:25:00,125.2,125.2,124.84,124.89,18586.0,125.2,125.2,124.84,124.89,18586.0
2023-07-11 12:30:00,124.92,124.99,124.83,124.97,16046.0,124.92,124.99,124.83,124.97,16046.0
2023-07-11 12:35:00,124.95,125.11,124.94,124.96,23314.0,124.95,125.11,124.94,124.96,23314.0
2023-07-11 12:40:00,124.98,125.09,124.89,125.0,13312.0,124.98,125.09,124.89,125.0,13312.0
2023-07-11 12:45:00,125.03,125.05,124.94,125.02,8762.0,125.03,125.05,124.94,125.02,8762.0
2023-07-11 12:50:00,125.02,125.21,124.94,125.21,12820.0,125.02,125.21,124.94,125.21,12820.0
2023-07-11 12:55:00,125.17,125.19,125.07,125.19,14874.0,125.17,125.19,125.07,125.19,14874.0
2023-07-11 13:00:00,125.17,125.28,125.09,125.26,16632.0,125.17,125.28,125.09,125.26,16632.0
2023-07-11 13:05:00,125.25,125.28,125.17,125.17,12340.0,125.25,125.28,125.17,125.17,12340.0
2023-07-11 13:10:00,125.22,125.25,125.04,125.19,15822.0,125.22,125.25,125.04,125.19,15822.0
2023-07-11 13:15:00,125.21,125.21,125.06,125.08,16410.0,125.21,125.21,125.06,125.08,16410.0
2023-07-11 13:20:00,125.08,125.1,124.85,124.85,33012.0,125.08,125.1,124.85,124.85,33012.0
2023-07-11 13:25:00,124.86,125.02,124.85,125.01,22478.0,124.86,125.02,124.85,125.01,22478.0
2023-07-11 13:30:00,124.97,125.05,124.89,125.01,8230.0,124.97,125.05,124.89,125.01,8230.0
2023-07-11 13:35:00,125.04,125.21,125.04,125.17,15568.0,125.04,125.21,125.04,125.17,15568.0
2023-07-11 13:40:00,125.19,125.25,125.14,125.24,18952.0,125.19,125.25,125.14,125.24,18952.0
2023-07-11 13:45:00,125.2,125.21,124.91,125.13,26252.0,125.2,125.21,124.91,125.13,26252.0
2023-07-11 13:50:00,125.17,125.17,124.92,124.94,24502.0,125.17,125.17,124.92,124.94,24502.0
2023-07-11 13:55:00,124.96,125.08,124.89,125.05,17024.0,124.96,125.08,124.89,125.05,17024.0
2023-07-11 14:00:00,125.07,125.19,125.01,125.17,15150.0,125.07,125.19,125.01,125.17,15150.0
2023-07-11 14:05:00,125.18,125.18,124.99,125.0,19286.0,125.18,125.18,124.99,125.0,19286.0
2023-07-11 14:10:00,125.01,125.01,124.47,124.72,114768.0,125.01,125.01,124.47,124.72,114768.0
2023-07-11 14:15:00,124.69,124.71,124.51,124.64,27552.0,124.69,124.71,124.51,124.64,27552.0
2023-07-11 14:20:00,124.64,124.79,124.53,124.58,43310.0,124.64,124.79,124.53,124.58,43310.0
2023-07-11 14:25:00,124.57,124.86,124.53,124.77,24596.0,124.57,124.86,124.53,124.77,24596.0
2023-07-11 14:30:00,124.78,124.78,124.58,124.6,26108.0,124.78,124.78,124.58,124.6,26108.0
2023-07-11 14:35:00,124.61,124.82,124.5,124.8,29866.0,124.61,124.82,124.5,124.8,29866.0
2023-07-11 14:40:00,124.76,124.98,124.73,124.98,46450.0,124.76,124.98,124.73,124.98,46450.0
2023-07-11 14:45:00,124.96,125.14,124.95,124.98,59364.0,124.96,125.14,124.95,124.98,59364.0
2023-07-11 14:50:00,124.98,125.05,124.95,124.99,25244.0,124.98,125.05,124.95,124.99,25244.0
2023-07-11 14:55:00,124.99,125.25,124.92,125.13,55908.0,124.99,125.25,124.92,125.13,55908.0
2023-07-11 15:00:00,125.14,125.14,124.99,125.01,31696.0,125.14,125.14,124.99,125.01,31696.0
2023-07-11 15:05:00,124.98,125.0,124.83,124.83,32084.0,124.98,125.0,124.83,124.83,32084.0
2023-07-11 15:10:00,124.83,124.91,124.77,124.78,30586.0,124.83,124.91,124.77,124.78,30586.0
2023-07-11 15:15:00,124.75,124.88,124.69,124.86,32334.0,124.75,124.88,124.69,124.86,32334.0
2023-07-11 15:20:00,124.88,124.88,124.7,124.75,54752.0,124.88,124.88,124.7,124.75,54752.0
2023-07-11 15:25:00,124.76,124.83,124.7,124.8,23796.0,124.76,124.83,124.7,124.8,23796.0
2023-07-11 15:30:00,124.84,124.99,124.84,124.91,55984.0,124.84,124.99,124.84,124.91,55984.0
2023-07-11 15:35:00,124.89,125.06,124.87,125.0,37734.0,124.89,125.06,124.87,125.0,37734.0
2023-07-11 15:40:00,125.0,125.03,124.89,125.0,43436.0,125.0,125.03,124.89,125.0,43436.0
2023-07-11 15:45:00,125.0,125.22,125.0,125.22,53436.0,125.0,125.22,125.0,125.22,53436.0
2023-07-11 15:50:00,125.23,125.24,124.92,124.98,104274.0,125.23,125.24,124.92,124.98,104274.0
2023-07-11 15:55:00,125.0,125.26,124.96,125.1,217484.0,125.0,125.26,124.96,125.1,217484.0
2023-07-12 09:30:00,125.71,125.94,123.5,124.32,359134.0,125.71,125.94,123.5,124.32,359134.0
2023-07-12 09:35:00,124.29,124.31,121.11,121.23,676862.0,124.29,124.31,121.11,121.23,676862.0
2023-07-12 09:40:00,121.26,121.6,120.55,120.63,737474.0,121.26,121.6,120.55,120.63,737474.0
2023-07-12 09:45:00,120.61,122.32,120.61,122.24,568342.0,120.61,122.32,120.61,122.24,568342.0
2023-07-12 09:50:00,122.25,122.54,121.71,121.72,662994.0,122.25,122.54,121.71,121.72,662994.0
2023-07-12 09:55:00,121.74,122.8,121.2,122.53,721952.0,121.74,122.8,121.2,122.53,721952.0
2023-07-12 10:00:00,122.5,122.5,120.79,121.23,419432.0,122.5,122.5,120.79,121.23,419432.0
2023-07-12 10:05:00,121.22,121.39,120.9,121.06,266476.0,121.22,121.39,120.9,121.06,266476.0
2023-07-12 10:10:00,121.04,121.47,120.94,121.17,169392.0,121.04,121.47,120.94,121.17,169392.0
2023-07-12 10:15:00,121.17,121.65,120.95,121.42,256954.0,121.17,121.65,120.95,121.42,256954.0
2023-07-12 10:20:00,121.45,121.88,121.36,121.56,181822.0,121.45,121.88,121.36,121.56,181822.0
2023-07-12 10:25:00,121.53,122.0,121.45,121.98,143812.0,121.53,122.0,121.45,121.98,143812.0
2023-07-12 10:30:00,121.99,122.0,121.16,121.16,160384.0,121.99,122.0,121.16,121.16,160384.0
2023-07-12 10:35:00,121.19,121.31,120.97,121.08,248122.0,121.19,121.31,120.97,121.08,248122.0
2023-07-12 10:40:00,121.03,121.41,120.98,121.13,212912.0,121.03,121.41,120.98,121.13,212912.0
2023-07-12 10:45:00,121.1,121.5,120.85,120.91,196786.0,121.1,121.5,120.85,120.91,196786.0
2023-07-12 10:50:00,120.92,121.03,120.6,120.79,165826.0,120.92,121.03,120.6,120.79,165826.0
2023-07-12 10:55:00,120.76,120.78,120.26,120.39,213416.0,120.76,120.78,120.26,120.39,213416.0
2023-07-12 11:00:00,120.38,120.52,120.09,120.14,237886.0,120.38,120.52,120.09,120.14,237886.0
2023-07-12 11:05:00,120.16,120.19,119.76,119.94,314644.0,120.16,120.19,119.76,119.94,314644.0
2023-07-12 11:10:00,119.92,120.26,119.88,120.13,262398.0,119.92,120.26,119.88,120.13,262398.0
2023-07-12 11:15:00,120.11,120.37,120.01,120.13,150250.0,120.11,120.37,120.01,120.13,150250.0
2023-07-12 11:20:00,120.11,120.11,119.75,119.88,243052.0,120.11,120.11,119.75,119.88,243052.0
2023-07-12 11:25:00,119.88,119.91,119.07,119.27,441656.0,119.88,119.91,119.07,119.27,441656.0
2023-07-12 11:30:00,119.23,119.26,118.01,118.32,670518.0,119.23,119.26,118.01,118.32,670518.0
2023-07-12 11:35:00,118.38,118.85,118.12,118.23,528220.0,118.38,118.85,118.12,118.23,528220.0
2023-07-12 11:40:00,118.23,118.34,117.6,117.69,394448.0,118.23,118.34,117.6,117.69,394448.0
2023-07-12 11:45:00,117.64,117.76,117.17,117.28,610500.0,117.64,117.76,117.17,117.28,610500.0
2023-07-12 11:50:00,117.26,117.39,116.51,116.75,533672.0,117.26,117.39,116.51,116.75,533672.0
2023-07-12 11:55:00,116.78,116.88,115.95,116.44,779200.0,116.78,116.88,115.95,116.44,779200.0
2023-07-12 12:00:00,116.43,116.6,116.03,116.55,563236.0,116.43,116.6,116.03,116.55,563236.0
2023-07-12 12:05:00,116.55,116.9,116.4,116.64,436664.0,116.55,116.9,116.4,116.64,436664.0
2023-07-12 12:10:00,116.6,116.7,115.97,116.18,486648.0,116.6,116.7,115.97,116.18,486648.0
2023-07-12 12:15:00,116.19,116.58,115.97,116.5,366442.0,116.19,116.58,115.97,116.5,366442.0
2023-07-12 12:20:00,116.5,116.85,116.17,116.17,379592.0,116.5,116.85,116.17,116.17,379592.0
2023-07-12 12:25:00,116.16,116.51,116.0,116.31,213302.0,116.16,116.51,116.0,116.31,213302.0
2023-07-12 12:30:00,116.33,116.65,116.3,116.33,173724.0,116.33,116.65,116.3,116.33,173724.0
2023-07-12 12:35:00,116.31,116.49,116.01,116.29,247586.0,116.31,116.49,116.01,116.29,247586.0
2023-07-12 12:40:00,116.3,116.33,116.02,116.14,309990.0,116.3,116.33,116.02,116.14,309990.0
2023-07-12 12:45:00,116.14,116.79,115.91,116.58,547424.0,116.14,116.79,115.91,116.58,547424.0
2023-07-12 12:50:00,116.57,116.64,116.26,116.41,236608.0,116.57,116.64,116.26,116.41,236608.0
2023-07-12 12:55:00,116.42,117.17,116.39,116.84,363308.0,116.42,117.17,116.39,116.84,363308.0
2023-07-12 13:00:00,116.86,116.94,116.56,116.87,226766.0,116.86,116.94,116.56,116.87,226766.0
2023-07-12 13:05:00,116.81,117.11,116.63,116.7,285894.0,116.81,117.11,116.63,116.7,285894.0
2023-07-12 13:10:00,116.66,116.68,116.31,116.41,189192.0,116.66,116.68,116.31,116.41,189192.0
2023-07-12 13:15:00,116.44,117.0,116.44,116.83,169304.0,116.44,117.0,116.44,116.83,169304.0
2023-07-12 13:20:00,116.85,116.88,116.64,116.71,163512.0,116.85,116.88,116.64,116.71,163512.0
2023-07-12 13:25:00,116.72,116.98,116.52,116.58,271558.0,116.72,116.98,116.52,116.58,271558.0
2023-07-12 13:30:00,116.55,117.28,116.52,117.27,166356.0,116.55,117.28,116.52,117.27,166356.0
2023-07-12 13:35:00,117.28,117.42,117.18,117.26,287620.0,117.28,117.42,117.18,117.26,287620.0
2023-07-12 13:40:00,117.28,117.36,117.13,117.13,190566.0,117.28,117.36,117.13,117.13,190566.0
2023-07-12 13:45:00,117.16,117.19,116.78,116.78,194364.0,117.16,117.19,116.78,116.78,194364.0
2023-07-12 13:50:00,116.81,116.82,116.55,116.57,165142.0,116.81,116.82,116.55,116.57,165142.0
2023-07-12 13:55:00,116.57,116.66,116.46,116.57,225508.0,116.57,116.66,116.46,116.57,225508.0
2023-07-12 14:00:00,116.56,116.57,116.31,116.42,149284.0,116.56,116.57,116.31,116.42,149284.0
2023-07-12 14:05:00,116.42,116.69,116.39,116.58,154046.0,116.42,116.69,116.39,116.58,154046.0
2023-07-12 14:10:00,116.6,116.83,116.5,116.76,184390.0,116.6,116.83,116.5,116.76,184390.0
2023-07-12 14:15:00,116.74,117.01,116.73,116.9,169310.0,116.74,117.01,116.73,116.9,169310.0
2023-07-12 14:20:00,116.92,116.96,116.67,116.81,130478.0,116.92,116.96,116.67,116.81,130478.0
2023-07-12 14:25:00,116.83,117.26,116.83,117.23,182870.0,116.83,117.26,116.83,117.23,182870.0
2023-07-12 14:30:00,117.23,117.42,117.06,117.28,219204.0,117.23,117.42,117.06,117.28,219204.0
2023-07-12 14:35:00,117.28,117.3,117.01,117.05,144544.0,117.28,117.3,117.01,117.05,144544.0
2023-07-12 14:40:00,117.05,117.13,116.9,117.12,81786.0,117.05,117.13,116.9,117.12,81786.0
2023-07-12 14:45:00,117.11,117.43,117.02,117.32,160194.0,117.11,117.43,117.02,117.32,160194.0
2023-07-12 14:50:00,117.33,117.38,116.89,117.07,121402.0,117.33,117.38,116.89,117.07,121402.0
2023-07-12 14:55:00,117.05,117.15,116.88,116.89,114808.0,117.05,117.15,116.88,116.89,114808.0
2023-07-12 15:00:00,116.88,116.97,116.46,116.48,233424.0,116.88,116.97,116.46,116.48,233424.0
2023-07-12 15:05:00,116.46,116.58,116.35,116.49,195668.0,116.46,116.58,116.35,116.49,195668.0
2023-07-12 15:10:00,116.49,116.52,116.31,116.44,207180.0,116.49,116.52,116.31,116.44,207180.0
2023-07-12 15:15:00,116.43,116.57,116.42,116.44,205546.0,116.43,116.57,116.42,116.44,205546.0
2023-07-12 15:20:00,116.42,116.56,116.33,116.37,262002.0,116.42,116.56,116.33,116.37,262002.0
2023-07-12 15:25:00,116.37,116.47,116.08,116.46,292086.0,116.37,116.47,116.08,116.46,292086.0
2023-07-12 15:30:00,116.47,116.9,116.46,116.83,288762.0,116.47,116.9,116.46,116.83,288762.0
2023-07-12 15:35:00,116.82,116.84,116.67,116.71,210834.0,116.82,116.84,116.67,116.71,210834.0
2023-07-12 15:40:00,116.71,116.85,116.66,116.67,254248.0,116.71,116.85,116.66,116.67,254248.0
2023-07-12 15:45:00,116.67,116.67,116.4,116.4,352658.0,116.67,116.67,116.4,116.4,352658.0
2023-07-12 15:50:00,116.39,116.48,116.14,116.39,651984.0,116.39,116.48,116.14,116.39,651984.0
2023-07-12 15:55:00,116.38,116.38,116.06,116.33,1048432.0,116.38,116.38,116.06,116.33,1048432.0
2023-07-13 09:30:00,118.04,118.65,117.26,118.25,617008.0,118.04,118.65,117.26,118.25,617008.0
2023-07-13 09:35:00,118.31,118.92,118.02,118.54,304274.0,118.31,118.92,118.02,118.54,304274.0
2023-07-13 09:40:00,118.51,118.99,118.47,118.86,284922.0,118.51,118.99,118.47,118.86,284922.0
2023-07-13 09:45:00,118.89,119.33,118.6,118.92,272758.0,118.89,119.33,118.6,118.92,272758.0
2023-07-13 09:50:00,118.99,119.58,118.95,119.58,298256.0,118.99,119.58,118.95,119.58,298256.0
2023-07-13 09:55:00,119.54,120.19,119.3,120.19,412036.0,119.54,120.19,119.3,120.19,412036.0
2023-07-13 10:00:00,120.19,120.56,119.9,120.01,424264.0,120.19,120.56,119.9,120.01,424264.0
2023-07-13 10:05:00,119.98,120.76,119.91,120.32,373796.0,119.98,120.76,119.91,120.32,373796.0
2023-07-13 10:10:00,120.27,120.42,120.11,120.11,200222.0,120.27,120.42,120.11,120.11,200222.0
2023-07-13 10:15:00,120.14,120.85,120.05,120.56,183642.0,120.14,120.85,120.05,120.56,183642.0
2023-07-13 10:20:00,120.52,120.76,120.39,120.6,116640.0,120.52,120.76,120.39,120.6,116640.0
2023-07-13 10:25:00,120.57,120.92,120.38,120.81,178846.0,120.57,120.92,120.38,120.81,178846.0
2023-07-13 10:30:00,120.82,121.08,120.74,120.78,205498.0,120.82,121.08,120.74,120.78,205498.0
2023-07-13 10:35:00,120.76,121.08,120.58,121.08,156162.0,120.76,121.08,120.58,121.08,156162.0
2023-07-13 10:40:00,121.08,121.21,120.82,120.99,165102.0,121.08,121.21,120.82,120.99,165102.0
2023-07-13 10:45:00,120.96,121.22,120.96,121.16,106266.0,120.96,121.22,120.96,121.16,106266.0
2023-07-13 10:50:00,121.12,121.78,121.12,121.74,245270.0,121.12,121.78,121.12,121.74,245270.0
2023-07-13 10:55:00,121.71,121.85,121.55,121.69,177014.0,121.71,121.85,121.55,121.69,177014.0
2023-07-13 11:00:00,121.68,121.68,121.02,121.26,116082.0,121.68,121.68,121.02,121.26,116082.0
2023-07-13 11:05:00,121.29,121.33,120.98,121.19,373954.0,121.29,121.33,120.98,121.19,373954.0
2023-07-13 11:10:00,121.17,121.17,120.81,120.9,158498.0,121.17,121.17,120.81,120.9,158498.0
2023-07-13 11:15:00,120.89,120.93,120.6,120.84,92008.0,120.89,120.93,120.6,120.84,92008.0
2023-07-13 11:20:00,120.87,120.87,120.64,120.77,106238.0,120.87,120.87,120.64,120.77,106238.0
2023-07-13 11:25:00,120.78,120.81,120.41,120.46,87638.0,120.78,120.81,120.41,120.46,87638.0
2023-07-13 11:30:00,120.46,120.63,120.39,120.51,98772.0,120.46,120.63,120.39,120.51,98772.0
2023-07-13 11:35:00,120.51,120.61,120.38,120.45,115610.0,120.51,120.61,120.38,120.45,115610.0
2023-07-13 11:40:00,120.47,120.61,120.3,120.57,102472.0,120.47,120.61,120.3,120.57,102472.0
2023-07-13 11:45:00,120.57,120.62,120.31,120.37,92486.0,120.57,120.62,120.31,120.37,92486.0
2023-07-13 11:50:00,120.36,120.44,120.14,120.38,94494.0,120.36,120.44,120.14,120.38,94494.0
2023-07-13 11:55:00,120.4,120.4,120.16,120.17,35944.0,120.4,120.4,120.16,120.17,35944.0
2023-07-13 12:00:00,120.19,120.21,119.98,120.19,95176.0,120.19,120.21,119.98,120.19,95176.0
2023-07-13 12:05:00,120.22,120.24,119.97,120.01,52366.0,120.22,120.24,119.97,120.01,52366.0
2023-07-13 12:10:00,120.02,120.05,119.76,119.88,64798.0,120.02,120.05,119.76,119.88,64798.0
2023-07-13 12:15:00,119.85,119.86,119.54,119.58,89858.0,119.85,119.86,119.54,119.58,89858.0
2023-07-13 12:20:00,119.56,119.9,119.54,119.78,63974.0,119.56,119.9,119.54,119.78,63974.0
2023-07-13 12:25:00,119.78,119.86,119.73,119.81,45032.0,119.78,119.86,119.73,119.81,45032.0
2023-07-13 12:30:00,119.8,119.96,119.69,119.84,40796.0,119.8,119.96,119.69,119.84,40796.0
2023-07-13 12:35:00,119.82,120.11,119.76,120.1,47456.0,119.82,120.11,119.76,120.1,47456.0
2023-07-13 12:40:00,120.1,120.46,120.05,120.41,71270.0,120.1,120.46,120.05,120.41,71270.0
2023-07-13 12:45:00,120.44,120.55,120.11,120.14,109156.0,120.44,120.55,120.11,120.14,109156.0
2023-07-13 12:50:00,120.17,120.25,119.94,120.02,62552.0,120.17,120.25,119.94,120.02,62552.0
2023-07-13 12:55:00,120.07,120.1,119.87,119.91,38062.0,120.07,120.1,119.87,119.91,38062.0
2023-07-13 13:00:00,119.91,120.0,119.76,119.78,33084.0,119.91,120.0,119.76,119.78,33084.0
2023-07-13 13:05:00,119.78,119.78,119.57,119.67,43212.0,119.78,119.78,119.57,119.67,43212.0
2023-07-13 13:10:00,119.64,119.84,119.63,119.83,72778.0,119.64,119.84,119.63,119.83,72778.0
2023-07-13 13:15:00,119.83,119.91,119.81,119.88,35064.0,119.83,119.91,119.81,119.88,35064.0
2023-07-13 13:20:00,119.91,119.92,119.67,119.68,27688.0,119.91,119.92,119.67,119.68,27688.0
2023-07-13 13:25:00,119.73,119.76,119.63,119.74,36114.0,119.73,119.76,119.63,119.74,36114.0
2023-07-13 13:30:00,119.73,119.75,119.64,119.67,37244.0,119.73,119.75,119.64,119.67,37244.0
2023-07-13 13:35:00,119.66,119.75,119.61,119.69,29258.0,119.66,119.75,119.61,119.69,29258.0
2023-07-13 13:40:00,119.7,119.83,119.67,119.75,70236.0,119.7,119.83,119.67,119.75,70236.0
2023-07-13 13:45:00,119.76,119.95,119.72,119.85,51436.0,119.76,119.95,119.72,119.85,51436.0
2023-07-13 13:50:00,119.83,119.83,119.44,119.64,71686.0,119.83,119.83,119.44,119.64,71686.0
2023-07-13 13:55:00,119.58,119.69,119.54,119.67,32532.0,119.58,119.69,119.54,119.67,32532.0
2023-07-13 14:00:00,119.67,119.7,119.39,119.4,66750.0,119.67,119.7,119.39,119.4,66750.0
2023-07-13 14:05:00,119.39,119.55,119.36,119.42,61180.0,119.39,119.55,119.36,119.42,61180.0
2023-07-13 14:10:00,119.42,119.72,119.42,119.72,55680.0,119.42,119.72,119.42,119.72,55680.0
2023-07-13 14:15:00,119.71,119.73,119.55,119.61,56998.0,119.71,119.73,119.55,119.61,56998.0
2023-07-13 14:20:00,119.59,119.67,119.53,119.67,73818.0,119.59,119.67,119.53,119.67,73818.0
2023-07-13 14:25:00,119.65,119.66,119.39,119.41,62856.0,119.65,119.66,119.39,119.41,62856.0
2023-07-13 14:30:00,119.42,119.45,119.08,119.08,160686.0,119.42,119.45,119.08,119.08,160686.0
2023-07-13 14:35:00,119.08,119.2,118.98,119.03,148820.0,119.08,119.2,118.98,119.03,148820.0
2023-07-13 14:40:00,119.02,119.08,118.79,118.82,198966.0,119.02,119.08,118.79,118.82,198966.0
2023-07-13 14:45:00,118.81,119.08,118.79,118.92,102924.0,118.81,119.08,118.79,118.92,102924.0
2023-07-13 14:50:00,118.94,119.08,118.89,118.95,66590.0,118.94,119.08,118.89,118.95,66590.0
2023-07-13 14:55:00,118.94,119.03,118.88,118.97,61876.0,118.94,119.03,118.88,118.97,61876.0
2023-07-13 15:00:00,118.99,119.05,118.95,118.99,83248.0,118.99,119.05,118.95,118.99,83248.0
2023-07-13 15:05:00,118.98,118.98,118.75,118.76,84496.0,118.98,118.98,118.75,118.76,84496.0
2023-07-13 15:10:00,118.75,119.05,118.71,119.0,97944.0,118.75,119.05,118.71,119.0,97944.0
2023-07-13 15:15:00,119.01,119.31,118.98,119.31,90148.0,119.01,119.31,118.98,119.31,90148.0
2023-07-13 15:20:00,119.3,119.46,119.3,119.39,81600.0,119.3,119.46,119.3,119.39,81600.0
2023-07-13 15:25:00,119.36,119.64,119.36,119.47,108554.0,119.36,119.64,119.36,119.47,108554.0
2023-07-13 15:30:00,119.46,119.47,119.11,119.17,141092.0,119.46,119.47,119.11,119.17,141092.0
2023-07-13 15:35:00,119.16,119.44,119.05,119.28,126234.0,119.16,119.44,119.05,119.28,126234.0
2023-07-13 15:40:00,119.28,119.35,119.17,119.29,148280.0,119.28,119.35,119.17,119.29,148280.0
2023-07-13 15:45:00,119.29,119.31,118.95,119.06,203654.0,119.29,119.31,118.95,119.06,203654.0
2023-07-13 15:50:00,119.09,119.48,118.92,119.41,316404.0,119.09,119.48,118.92,119.41,316404.0
2023-07-13 15:55:00,119.42,119.55,119.24,119.5,638910.0,119.42,119.55,119.24,119.5,638910.0
2023-07-14 09:30:00,119.25,119.83,119.04,119.51,278764.0,119.25,119.83,119.04,119.51,278764.0
2023-07-14 09:35:00,119.45,120.85,119.41,120.55,205518.0,119.45,120.85,119.41,120.55,205518.0
2023-07-14 09:40:00,120.64,120.85,120.38,120.64,112980.0,120.64,120.85,120.38,120.64,112980.0
2023-07-14 09:45:00,120.69,121.2,120.67,121.08,103706.0,120.69,121.2,120.67,121.08,103706.0
2023-07-14 09:50:00,121.13,121.42,121.04,121.17,137618.0,121.13,121.42,121.04,121.17,137618.0
2023-07-14 09:55:00,121.11,121.14,120.6,120.61,130016.0,121.11,121.14,120.6,120.61,130016.0
2023-07-14 10:00:00,120.59,120.77,120.2,120.6,123190.0,120.59,120.77,120.2,120.6,123190.0
2023-07-14 10:05:00,120.6,120.75,120.39,120.64,70098.0,120.6,120.75,120.39,120.64,70098.0
2023-07-14 10:10:00,120.69,121.05,120.67,121.01,72494.0,120.69,121.05,120.67,121.01,72494.0
2023-07-14 10:15:00,120.95,121.02,120.8,120.84,83610.0,120.95,121.02,120.8,120.84,83610.0
2023-07-14 10:20:00,120.84,120.88,120.54,120.69,49158.0,120.84,120.88,120.54,120.69,49158.0
2023-07-14 10:25:00,120.56,120.66,120.44,120.58,46662.0,120.56,120.66,120.44,120.58,46662.0
2023-07-14 10:30:00,120.57,120.7,120.36,120.42,45638.0,120.57,120.7,120.36,120.42,45638.0
2023-07-14 10:35:00,120.5,120.5,119.71,120.0,64336.0,120.5,120.5,119.71,120.0,64336.0
2023-07-14 10:40:00,120.05,120.21,119.89,119.97,40256.0,120.05,120.21,119.89,119.97,40256.0
2023-07-14 10:45:00,120.01,120.02,119.63,119.7,57356.0,120.01,120.02,119.63,119.7,57356.0
2023-07-14 10:50:00,119.63,119.98,119.53,119.92,39182.0,119.63,119.98,119.53,119.92,39182.0
2023-07-14 10:55:00,119.93,120.01,119.67,119.79,38912.0,119.93,120.01,119.67,119.79,38912.0
2023-07-14 11:00:00,119.76,120.21,119.75,120.11,52066.0,119.76,120.21,119.75,120.11,52066.0
2023-07-14 11:05:00,120.11,120.36,120.05,120.36,635508.0,120.11,120.36,120.05,120.36,635508.0
2023-07-14 11:10:00,120.37,120.82,120.37,120.82,64394.0,120.37,120.82,120.37,120.82,64394.0
2023-07-14 11:15:00,120.77,120.98,120.73,120.9,41946.0,120.77,120.98,120.73,120.9,41946.0
2023-07-14 11:20:00,120.88,121.07,120.82,121.01,64374.0,120.88,121.07,120.82,121.01,64374.0
2023-07-14 11:25:00,120.97,121.0,120.6,120.67,40810.0,120.97,121.0,120.6,120.67,40810.0
2023-07-14 11:30:00,120.64,120.81,120.63,120.75,37270.0,120.64,120.81,120.63,120.75,37270.0
2023-07-14 11:35:00,120.73,120.9,120.58,120.9,36472.0,120.73,120.9,120.58,120.9,36472.0
2023-07-14 11:40:00,120.9,120.98,120.83,120.86,31952.0,120.9,120.98,120.83,120.86,31952.0
2023-07-14 11:45:00,120.83,120.9,120.7,120.76,54010.0,120.83,120.9,120.7,120.76,54010.0
2023-07-14 11:50:00,120.76,120.86,120.56,120.64,17422.0,120.76,120.86,120.56,120.64,17422.0
2023-07-14 11:55:00,120.61,120.79,120.49,120.79,17480.0,120.61,120.79,120.49,120.79,17480.0
2023-07-14 12:00:00,120.82,120.82,120.57,120.64,19886.0,120.82,120.82,120.57,120.64,19886.0
2023-07-14 12:05:00,120.66,120.74,120.44,120.67,36426.0,120.66,120.74,120.44,120.67,36426.0
2023-07-14 12:10:00,120.61,120.66,120.39,120.39,20840.0,120.61,120.66,120.39,120.39,20840.0
2023-07-14 12:15:00,120.33,120.65,120.33,120.48,49658.0,120.33,120.65,120.33,120.48,49658.0
2023-07-14 12:20:00,120.4,120.41,120.03,120.03,760250.0,120.4,120.41,120.03,120.03,760250.0
2023-07-14 12:25:00,120.03,120.2,119.96,120.13,33998.0,120.03,120.2,119.96,120.13,33998.0
2023-07-14 12:30:00,120.1,120.33,119.96,120.27,736964.0,120.1,120.33,119.96,120.27,736964.0
2023-07-14 12:35:00,120.28,120.35,120.11,120.27,23176.0,120.28,120.35,120.11,120.27,23176.0
2023-07-14 12:40:00,120.26,120.26,120.02,120.14,25128.0,120.26,120.26,120.02,120.14,25128.0
2023-07-14 12:45:00,120.1,120.11,119.7,119.92,57798.0,120.1,120.11,119.7,119.92,57798.0
2023-07-14 12:50:00,119.89,119.92,119.75,119.79,30816.0,119.89,119.92,119.75,119.79,30816.0
2023-07-14 12:55:00,119.79,120.0,119.71,119.88,46676.0,119.79,120.0,119.71,119.88,46676.0
2023-07-14 13:00:00,119.92,119.92,119.54,119.54,30304.0,119.92,119.92,119.54,119.54,30304.0
2023-07-14 13:05:00,119.58,119.69,119.52,119.6,63440.0,119.58,119.69,119.52,119.6,63440.0
2023-07-14 13:10:00,119.6,119.6,119.35,119.46,51784.0,119.6,119.6,119.35,119.46,51784.0
2023-07-14 13:15:00,119.46,119.51,119.22,119.24,41554.0,119.46,119.51,119.22,119.24,41554.0
2023-07-14 13:20:00,119.22,119.45,119.17,119.45,47926.0,119.22,119.45,119.17,119.45,47926.0
2023-07-14 13:25:00,119.39,119.49,119.3,119.48,38760.0,119.39,119.49,119.3,119.48,38760.0
2023-07-14 13:30:00,119.49,119.5,119.27,119.47,21506.0,119.49,119.5,119.27,119.47,21506.0
2023-07-14 13:35:00,119.47,119.61,119.4,119.52,29222.0,119.47,119.61,119.4,119.52,29222.0
2023-07-14 13:40:00,119.55,119.55,119.37,119.52,34262.0,119.55,119.55,119.37,119.52,34262.0
2023-07-14 13:45:00,119.5,119.71,119.49,119.65,27936.0,119.5,119.71,119.49,119.65,27936.0
2023-07-14 13:50:00,119.72,119.72,119.52,119.55,18682.0,119.72,119.72,119.52,119.55,18682.0
2023-07-14 13:55:00,119.55,119.65,119.49,119.51,29250.0,119.55,119.65,119.49,119.51,29250.0
2023-07-14 14:00:00,119.54,119.8,119.54,119.75,28550.0,119.54,119.8,119.54,119.75,28550.0
2023-07-14 14:05:00,119.71,119.8,119.66,119.71,23448.0,119.71,119.8,119.66,119.71,23448.0
2023-07-14 14:10:00,119.66,119.81,119.65,119.76,18816.0,119.66,119.81,119.65,119.76,18816.0
2023-07-14 14:15:00,119.76,119.85,119.68,119.75,24116.0,119.76,119.85,119.68,119.75,24116.0
2023-07-14 14:20:00,119.79,119.79,119.54,119.7,29884.0,119.79,119.79,119.54,119.7,29884.0
2023-07-14 14:25:00,119.66,119.69,119.51,119.64,28350.0,119.66,119.69,119.51,119.64,28350.0
2023-07-14 14:30:00,119.64,119.75,119.62,119.71,26892.0,119.64,119.75,119.62,119.71,26892.0
2023-07-14 14:35:00,119.67,119.77,119.61,119.74,30510.0,119.67,119.77,119.61,119.74,30510.0
2023-07-14 14:40:00,119.72,119.86,119.71,119.82,32026.0,119.72,119.86,119.71,119.82,32026.0
2023-07-14 14:45:00,119.85,119.86,119.7,119.84,58708.0,119.85,119.86,119.7,119.84,58708.0
2023-07-14 14:50:00,119.8,120.04,119.8,119.99,45734.0,119.8,120.04,119.8,119.99,45734.0
2023-07-14 14:55:00,120.02,120.04,119.75,119.81,31068.0,120.02,120.04,119.75,119.81,31068.0
2023-07-14 15:00:00,119.76,119.85,119.47,119.5,66664.0,119.76,119.85,119.47,119.5,66664.0
2023-07-14 15:05:00,119.53,119.85,119.42,119.83,71640.0,119.53,119.85,119.42,119.83,71640.0
2023-07-14 15:10:00,119.86,119.92,119.71,119.89,38728.0,119.86,119.92,119.71,119.89,38728.0
2023-07-14 15:15:00,119.9,120.14,119.89,120.08,75066.0,119.9,120.14,119.89,120.08,75066.0
2023-07-14 15:20:00,120.03,120.17,120.01,120.02,129310.0,120.03,120.17,120.01,120.02,129310.0
2023-07-14 15:25:00,120.05,120.17,119.97,120.17,75878.0,120.05,120.17,119.97,120.17,75878.0
2023-07-14 15:30:00,120.16,120.39,120.08,120.36,138694.0,120.16,120.39,120.08,120.36,138694.0
2023-07-14 15:35:00,120.36,120.39,120.24,120.33,102174.0,120.36,120.39,120.24,120.33,102174.0
2023-07-14 15:40:00,120.36,120.4,120.28,120.28,98754.0,120.36,120.4,120.28,120.28,98754.0
2023-07-14 15:45:00,120.3,120.38,120.27,120.35,112134.0,120.3,120.38,120.27,120.35,112134.0
2023-07-14 15:50:00,120.29,120.57,120.14,120.39,238770.0,120.29,120.57,120.14,120.39,238770.0
2023-07-14 15:55:00,120.37,120.64,120.3,120.64,335836.0,120.37,120.64,120.3,120.64,335836.0
2023-07-17 09:30:00,120.63,121.93,120.49,121.53,288192.0,120.63,121.93,120.49,121.53,288192.0
2023-07-17 09:35:00,121.56,122.04,121.5,121.99,98926.0,121.56,122.04,121.5,121.99,98926.0
2023-07-17 09:40:00,122.04,122.27,121.75,121.86,114508.0,122.04,122.27,121.75,121.86,114508.0
2023-07-17 09:45:00,121.83,122.01,121.52,121.92,65014.0,121.83,122.01,121.52,121.92,65014.0
2023-07-17 09:50:00,121.86,122.35,121.6,122.35,144062.0,121.86,122.35,121.6,122.35,144062.0
2023-07-17 09:55:00,122.32,122.67,122.24,122.48,144912.0,122.32,122.67,122.24,122.48,144912.0
2023-07-17 10:00:00,122.53,122.57,122.14,122.46,82640.0,122.53,122.57,122.14,122.46,82640.0
2023-07-17 10:05:00,122.44,122.64,122.38,122.55,76790.0,122.44,122.64,122.38,122.55,76790.0
2023-07-17 10:10:00,122.54,122.57,122.41,122.45,38502.0,122.54,122.57,122.41,122.45,38502.0
2023-07-17 10:15:00,122.44,122.61,122.39,122.52,49906.0,122.44,122.61,122.39,122.52,49906.0
2023-07-17 10:20:00,122.52,122.73,122.49,122.67,52426.0,122.52,122.73,122.49,122.67,52426.0
2023-07-17 10:25:00,122.66,122.74,122.41,122.6,59866.0,122.66,122.74,122.41,122.6,59866.0
2023-07-17 10:30:00,122.64,123.23,122.64,123.23,89506.0,122.64,123.23,122.64,123.23,89506.0
2023-07-17 10:35:00,123.23,123.58,123.19,123.33,92250.0,123.23,123.58,123.19,123.33,92250.0
2023-07-17 10:40:00,123.36,123.44,123.11,123.31,50914.0,123.36,123.44,123.11,123.31,50914.0
2023-07-17 10:45:00,123.29,123.42,123.14,123.34,62296.0,123.29,123.42,123.14,123.34,62296.0
2023-07-17 10:50:00,123.37,123.48,123.28,123.38,45788.0,123.37,123.48,123.28,123.38,45788.0
2023-07-17 10:55:00,123.4,123.44,122.83,123.08,59944.0,123.4,123.44,122.83,123.08,59944.0
2023-07-17 11:00:00,123.17,123.35,123.17,123.19,46102.0,123.17,123.35,123.17,123.19,46102.0
2023-07-17 11:05:00,123.19,123.5,123.19,123.24,56412.0,123.19,123.5,123.19,123.24,56412.0
2023-07-17 11:10:00,123.25,123.25,123.03,123.21,49760.0,123.25,123.25,123.03,123.21,49760.0
2023-07-17 11:15:00,123.17,123.21,122.99,123.16,35180.0,123.17,123.21,122.99,123.16,35180.0
2023-07-17 11:20:00,123.16,123.26,123.11,123.24,32886.0,123.16,123.26,123.11,123.24,32886.0
2023-07-17 11:25:00,123.24,123.58,123.24,123.45,58972.0,123.24,123.58,123.24,123.45,58972.0
2023-07-17 11:30:00,123.47,123.49,123.32,123.47,20090.0,123.47,123.49,123.32,123.47,20090.0
2023-07-17 11:35:00,123.48,123.69,123.47,123.63,41694.0,123.48,123.69,123.47,123.63,41694.0
2023-07-17 11:40:00,123.66,123.85,123.57,123.83,71540.0,123.66,123.85,123.57,123.83,71540.0
2023-07-17 11:45:00,123.83,123.86,123.71,123.73,33942.0,123.83,123.86,123.71,123.73,33942.0
2023-07-17 11:50:00,123.73,123.92,123.47,123.91,2548424.0,123.73,123.92,123.47,123.91,2548424.0
2023-07-17 11:55:00,123.88,124.36,123.83,124.36,94130.0,123.88,124.36,123.83,124.36,94130.0
2023-07-17 12:00:00,124.36,124.49,124.29,124.37,51736.0,124.36,124.49,124.29,124.37,51736.0
2023-07-17 12:05:00,124.35,124.38,124.04,124.1,54130.0,124.35,124.38,124.04,124.1,54130.0
2023-07-17 12:10:00,124.11,124.28,124.02,124.19,37402.0,124.11,124.28,124.02,124.19,37402.0
2023-07-17 12:15:00,124.21,124.27,124.12,124.22,20214.0,124.21,124.27,124.12,124.22,20214.0
2023-07-17 12:20:00,124.21,124.58,124.16,124.35,66528.0,124.21,124.58,124.16,124.35,66528.0
2023-07-17 12:25:00,124.34,124.39,124.05,124.25,36754.0,124.34,124.39,124.05,124.25,36754.0
2023-07-17 12:30:00,124.25,124.31,124.07,124.14,27934.0,124.25,124.31,124.07,124.14,27934.0
2023-07-17 12:35:00,124.12,124.33,124.06,124.32,32772.0,124.12,124.33,124.06,124.32,32772.0
2023-07-17 12:40:00,124.33,124.42,124.29,124.39,28462.0,124.33,124.42,124.29,124.39,28462.0
2023-07-17 12:45:00,124.4,124.54,124.37,124.5,38160.0,124.4,124.54,124.37,124.5,38160.0
2023-07-17 12:50:00,124.52,124.56,124.4,124.48,22718.0,124.52,124.56,124.4,124.48,22718.0
2023-07-17 12:55:00,124.47,124.47,124.18,124.22,25940.0,124.47,124.47,124.18,124.22,25940.0
2023-07-17 13:00:00,124.22,124.25,124.15,124.21,13440.0,124.22,124.25,124.15,124.21,13440.0
2023-07-17 13:05:00,124.21,124.36,124.19,124.19,19374.0,124.21,124.36,124.19,124.19,19374.0
2023-07-17 13:10:00,124.23,124.27,124.08,124.09,18048.0,124.23,124.27,124.08,124.09,18048.0
2023-07-17 13:15:00,124.03,124.14,124.0,124.04,28288.0,124.03,124.14,124.0,124.04,28288.0
2023-07-17 13:20:00,124.09,124.31,124.02,124.29,25236.0,124.09,124.31,124.02,124.29,25236.0
2023-07-17 13:25:00,124.29,124.31,124.14,124.22,13350.0,124.29,124.31,124.14,124.22,13350.0
2023-07-17 13:30:00,124.25,124.32,124.2,124.22,24518.0,124.25,124.32,124.2,124.22,24518.0
2023-07-17 13:35:00,124.21,124.25,124.08,124.19,27680.0,124.21,124.25,124.08,124.19,27680.0
2023-07-17 13:40:00,124.2,124.29,124.19,124.23,10402.0,124.2,124.29,124.19,124.23,10402.0
2023-07-17 13:45:00,124.23,124.4,124.21,124.33,25488.0,124.23,124.4,124.21,124.33,25488.0
2023-07-17 13:50:00,124.36,124.46,124.32,124.37,16256.0,124.36,124.46,124.32,124.37,16256.0
2023-07-17 13:55:00,124.38,124.52,124.28,124.52,32634.0,124.38,124.52,124.28,124.52,32634.0
2023-07-17 14:00:00,124.48,124.51,124.41,124.41,28576.0,124.48,124.51,124.41,124.41,28576.0
2023-07-17 14:05:00,124.41,124.51,124.25,124.46,31558.0,124.41,124.51,124.25,124.46,31558.0
2023-07-17 14:10:00,124.48,124.51,124.35,124.44,16736.0,124.48,124.51,124.35,124.44,16736.0
2023-07-17 14:15:00,124.44,124.53,124.33,124.48,27276.0,124.44,124.53,124.33,124.48,27276.0
2023-07-17 14:20:00,124.48,124.57,124.42,124.54,29048.0,124.48,124.57,124.42,124.54,29048.0
2023-07-17 14:25:00,124.56,124.67,124.48,124.67,36990.0,124.56,124.67,124.48,124.67,36990.0
2023-07-17 14:30:00,124.67,124.74,124.5,124.51,45244.0,124.67,124.74,124.5,124.51,45244.0
2023-07-17 14:35:00,124.52,124.63,124.43,124.59,19352.0,124.52,124.63,124.43,124.59,19352.0
2023-07-17 14:40:00,124.63,124.63,124.48,124.48,24394.0,124.63,124.63,124.48,124.48,24394.0
2023-07-17 14:45:00,124.52,124.66,124.48,124.66,17546.0,124.52,124.66,124.48,124.66,17546.0
2023-07-17 14:50:00,124.64,124.75,124.58,124.75,42170.0,124.64,124.75,124.58,124.75,42170.0
2023-07-17 14:55:00,124.74,124.86,124.74,124.85,32852.0,124.74,124.86,124.74,124.85,32852.0
2023-07-17 15:00:00,124.84,124.99,124.84,124.95,38986.0,124.84,124.99,124.84,124.95,38986.0
2023-07-17 15:05:00,124.95,125.0,124.88,124.97,36162.0,124.95,125.0,124.88,124.97,36162.0
2023-07-17 15:10:00,124.96,125.11,124.92,125.11,44628.0,124.96,125.11,124.92,125.11,44628.0
2023-07-17 15:15:00,125.13,125.39,125.11,125.32,44084.0,125.13,125.39,125.11,125.32,44084.0
2023-07-17 15:20:00,125.33,125.38,125.08,125.17,52200.0,125.33,125.38,125.08,125.17,52200.0
2023-07-17 15:25:00,125.16,125.23,125.1,125.17,36846.0,125.16,125.23,125.1,125.17,36846.0
2023-07-17 15:30:00,125.16,125.16,124.97,125.06,60432.0,125.16,125.16,124.97,125.06,60432.0
2023-07-17 15:35:00,125.02,125.04,124.86,124.99,53228.0,125.02,125.04,124.86,124.99,53228.0
2023-07-17 15:40:00,124.99,125.13,124.86,124.89,71640.0,124.99,125.13,124.86,124.89,71640.0
2023-07-17 15:45:00,124.86,125.09,124.81,125.07,69814.0,124.86,125.09,124.81,125.07,69814.0
2023-07-17 15:50:00,125.08,125.23,124.92,125.11,149058.0,125.08,125.23,124.92,125.11,149058.0
2023-07-17 15:55:00,125.14,125.19,124.88,125.02,285474.0,125.14,125.19,124.88,125.02,285474.0
2023-07-18 09:30:00,124.97,125.11,124.38,124.75,171576.0,124.97,125.11,124.38,124.75,171576.0
2023-07-18 09:35:00,124.7,124.73,123.61,123.63,71660.0,124.7,124.73,123.61,123.63,71660.0
2023-07-18 09:40:00,123.62,124.14,123.42,123.77,56042.0,123.62,124.14,123.42,123.77,56042.0
2023-07-18 09:45:00,123.76,124.06,123.56,123.9,43810.0,123.76,124.06,123.56,123.9,43810.0
2023-07-18 09:50:00,123.86,123.9,123.25,123.89,51598.0,123.86,123.9,123.25,123.89,51598.0
2023-07-18 09:55:00,123.76,124.2,123.67,123.97,54496.0,123.76,124.2,123.67,123.97,54496.0
2023-07-18 10:00:00,124.03,124.09,123.53,123.66,50128.0,124.03,124.09,123.53,123.66,50128.0
2023-07-18 10:05:00,123.62,124.04,123.54,123.82,27586.0,123.62,124.04,123.54,123.82,27586.0
2023-07-18 10:10:00,123.92,123.99,123.75,123.97,47644.0,123.92,123.99,123.75,123.97,47644.0
2023-07-18 10:15:00,123.96,124.23,123.89,124.17,37432.0,123.96,124.23,123.89,124.17,37432.0
2023-07-18 10:20:00,124.11,124.2,123.99,124.01,27024.0,124.11,124.2,123.99,124.01,27024.0
2023-07-18 10:25:00,124.0,124.27,123.86,124.11,16840.0,124.0,124.27,123.86,124.11,16840.0
2023-07-18 10:30:00,124.11,124.2,123.99,124.19,26080.0,124.11,124.2,123.99,124.19,26080.0
2023-07-18 10:35:00,124.14,124.19,124.02,124.13,22100.0,124.14,124.19,124.02,124.13,22100.0
2023-07-18 10:40:00,124.16,124.28,124.06,124.1,21900.0,124.16,124.28,124.06,124.1,21900.0
2023-07-18 10:45:00,124.04,124.39,124.04,124.23,25976.0,124.04,124.39,124.04,124.23,25976.0
2023-07-18 10:50:00,124.23,124.29,123.98,124.03,43402.0,124.23,124.29,123.98,124.03,43402.0
2023-07-18 10:55:00,124.02,124.02,123.67,123.71,21316.0,124.02,124.02,123.67,123.71,21316.0
2023-07-18 11:00:00,123.75,123.83,123.63,123.78,173150.0,123.75,123.83,123.63,123.78,173150.0
2023-07-18 11:05:00,123.74,123.83,123.58,123.83,11090.0,123.74,123.83,123.58,123.83,11090.0
2023-07-18 11:10:00,123.83,124.1,123.78,124.06,14254.0,123.83,124.1,123.78,124.06,14254.0
2023-07-18 11:15:00,124.08,124.14,123.98,123.98,15840.0,124.08,124.14,123.98,123.98,15840.0
2023-07-18 11:20:00,123.95,124.1,123.81,123.92,24308.0,123.95,124.1,123.81,123.92,24308.0
2023-07-18 11:25:00,123.86,123.92,123.57,123.57,14806.0,123.86,123.92,123.57,123.57,14806.0
2023-07-18 11:30:00,123.58,123.58,123.39,123.46,31504.0,123.58,123.58,123.39,123.46,31504.0
2023-07-18 11:35:00,123.41,123.5,123.28,123.41,30522.0,123.41,123.5,123.28,123.41,30522.0
2023-07-18 11:40:00,123.45,123.5,123.17,123.22,46544.0,123.45,123.5,123.17,123.22,46544.0
2023-07-18 11:45:00,123.27,123.67,123.23,123.67,55284.0,123.27,123.67,123.23,123.67,55284.0
2023-07-18 11:50:00,123.67,123.69,123.28,123.29,44496.0,123.67,123.69,123.28,123.29,44496.0
2023-07-18 11:55:00,123.33,123.41,123.19,123.39,36022.0,123.33,123.41,123.19,123.39,36022.0
2023-07-18 12:00:00,123.41,123.55,123.36,123.49,26026.0,123.41,123.55,123.36,123.49,26026.0
2023-07-18 12:05:00,123.52,123.52,123.18,123.18,75946.0,123.52,123.52,123.18,123.18,75946.0
2023-07-18 12:10:00,123.17,123.24,122.91,123.0,60136.0,123.17,123.24,122.91,123.0,60136.0
2023-07-18 12:15:00,122.98,123.27,122.95,123.17,33112.0,122.98,123.27,122.95,123.17,33112.0
2023-07-18 12:20:00,123.21,123.27,122.79,122.86,58046.0,123.21,123.27,122.79,122.86,58046.0
2023-07-18 12:25:00,122.86,123.22,122.79,123.14,38664.0,122.86,123.22,122.79,123.14,38664.0
2023-07-18 12:30:00,123.14,123.17,122.92,123.03,50470.0,123.14,123.17,122.92,123.03,50470.0
2023-07-18 12:35:00,123.04,123.2,122.96,123.05,43122.0,123.04,123.2,122.96,123.05,43122.0
2023-07-18 12:40:00,123.07,123.11,122.88,122.97,41708.0,123.07,123.11,122.88,122.97,41708.0
2023-07-18 12:45:00,123.0,123.07,122.88,122.95,35914.0,123.0,123.07,122.88,122.95,35914.0
2023-07-18 12:50:00,122.94,123.14,122.88,123.11,34960.0,122.94,123.14,122.88,123.11,34960.0
2023-07-18 12:55:00,123.11,123.42,123.11,123.32,56130.0,123.11,123.42,123.11,123.32,56130.0
2023-07-18 13:00:00,123.39,123.78,123.27,123.77,84828.0,123.39,123.78,123.27,123.77,84828.0
2023-07-18 13:05:00,123.75,123.85,123.62,123.62,29812.0,123.75,123.85,123.62,123.62,29812.0
2023-07-18 13:10:00,123.61,123.83,123.6,123.81,18880.0,123.61,123.83,123.6,123.81,18880.0
2023-07-18 13:15:00,123.79,123.92,123.44,123.49,52156.0,123.79,123.92,123.44,123.49,52156.0
2023-07-18 13:20:00,123.52,123.57,123.44,123.54,18194.0,123.52,123.57,123.44,123.54,18194.0
2023-07-18 13:25:00,123.58,123.83,123.58,123.79,27642.0,123.58,123.83,123.58,123.79,27642.0
2023-07-18 13:30:00,123.74,123.89,123.74,123.89,22656.0,123.74,123.89,123.74,123.89,22656.0
2023-07-18 13:35:00,123.82,123.82,123.67,123.74,9068.0,123.82,123.82,123.67,123.74,9068.0
2023-07-18 13:40:00,123.74,123.88,123.73,123.75,13818.0,123.74,123.88,123.73,123.75,13818.0
2023-07-18 13:45:00,123.74,123.83,123.69,123.75,19056.0,123.74,123.83,123.69,123.75,19056.0
2023-07-18 13:50:00,123.7,123.79,123.52,123.77,35092.0,123.7,123.79,123.52,123.77,35092.0
2023-07-18 13:55:00,123.72,123.92,123.67,123.92,22898.0,123.72,123.92,123.67,123.92,22898.0
2023-07-18 14:00:00,123.9,124.1,123.9,124.07,26532.0,123.9,124.1,123.9,124.07,26532.0
2023-07-18 14:05:00,124.11,124.18,124.08,124.11,19338.0,124.11,124.18,124.08,124.11,19338.0
2023-07-18 14:10:00,124.14,124.2,124.04,124.07,14046.0,124.14,124.2,124.04,124.07,14046.0
2023-07-18 14:15:00,124.07,124.11,123.96,124.08,15266.0,124.07,124.11,123.96,124.08,15266.0
2023-07-18 14:20:00,124.14,124.39,124.06,124.24,31566.0,124.14,124.39,124.06,124.24,31566.0
2023-07-18 14:25:00,124.19,124.28,124.11,124.28,10340.0,124.19,124.28,124.11,124.28,10340.0
2023-07-18 14:30:00,124.28,124.34,124.23,124.24,39488.0,124.28,124.34,124.23,124.24,39488.0
2023-07-18 14:35:00,124.23,124.36,124.22,124.22,25950.0,124.23,124.36,124.22,124.22,25950.0
2023-07-18 14:40:00,124.2,124.21,124.07,124.21,22274.0,124.2,124.21,124.07,124.21,22274.0
2023-07-18 14:45:00,124.2,124.47,124.17,124.4,13602.0,124.2,124.47,124.17,124.4,13602.0
2023-07-18 14:50:00,124.44,124.45,124.33,124.35,12870.0,124.44,124.45,124.33,124.35,12870.0
2023-07-18 14:55:00,124.37,124.5,124.33,124.45,15582.0,124.37,124.5,124.33,124.45,15582.0
2023-07-18 15:00:00,124.41,124.53,124.38,124.51,29870.0,124.41,124.53,124.38,124.51,29870.0
2023-07-18 15:05:00,124.51,124.61,124.34,124.4,53542.0,124.51,124.61,124.34,124.4,53542.0
2023-07-18 15:10:00,124.39,124.63,124.33,124.6,27686.0,124.39,124.63,124.33,124.6,27686.0
2023-07-18 15:15:00,124.61,124.71,124.47,124.5,27014.0,124.61,124.71,124.47,124.5,27014.0
2023-07-18 15:20:00,124.53,124.53,124.34,124.46,24760.0,124.53,124.53,124.34,124.46,24760.0
2023-07-18 15:25:00,124.47,124.48,124.33,124.36,25666.0,124.47,124.48,124.33,124.36,25666.0
2023-07-18 15:30:00,124.39,124.46,124.25,124.39,41548.0,124.39,124.46,124.25,124.39,41548.0
2023-07-18 15:35:00,124.39,124.52,124.38,124.44,42366.0,124.39,124.52,124.38,124.44,42366.0
2023-07-18 15:40:00,124.42,124.6,124.42,124.47,47164.0,124.42,124.6,124.42,124.47,47164.0
2023-07-18 15:45:00,124.51,124.62,124.45,124.45,56382.0,124.51,124.62,124.45,124.45,56382.0
2023-07-18 15:50:00,124.41,124.54,124.26,124.26,96180.0,124.41,124.54,124.26,124.26,96180.0
2023-07-18 15:55:00,124.24,124.5,124.12,124.17,307640.0,124.24,124.5,124.12,124.17,307640.0
2023-07-19 09:30:00,124.45,124.75,123.88,124.67,140324.0,124.45,124.75,123.88,124.67,140324.0
2023-07-19 09:35:00,124.52,124.64,123.79,123.98,66152.0,124.52,124.64,123.79,123.98,66152.0
2023-07-19 09:40:00,123.96,124.42,123.91,124.09,50546.0,123.96,124.42,123.91,124.09,50546.0
2023-07-19 09:45:00,124.13,124.31,123.98,124.11,54596.0,124.13,124.31,123.98,124.11,54596.0
2023-07-19 09:50:00,124.16,124.27,123.81,124.07,40842.0,124.16,124.27,123.81,124.07,40842.0
2023-07-19 09:55:00,124.0,124.11,123.86,124.07,19304.0,124.0,124.11,123.86,124.07,19304.0
2023-07-19 10:00:00,124.16,124.16,123.48,123.82,203662.0,124.16,124.16,123.48,123.82,203662.0
2023-07-19 10:05:00,123.83,123.87,123.36,123.67,62692.0,123.83,123.87,123.36,123.67,62692.0
2023-07-19 10:10:00,123.7,124.1,123.68,123.94,58150.0,123.7,124.1,123.68,123.94,58150.0
2023-07-19 10:15:00,123.89,124.14,123.8,124.14,61668.0,123.89,124.14,123.8,124.14,61668.0
2023-07-19 10:20:00,124.08,124.45,124.08,124.37,65116.0,124.08,124.45,124.08,124.37,65116.0
2023-07-19 10:25:00,124.39,124.63,124.33,124.36,48548.0,124.39,124.63,124.33,124.36,48548.0
2023-07-19 10:30:00,124.36,124.73,124.36,124.57,26934.0,124.36,124.73,124.36,124.57,26934.0
2023-07-19 10:35:00,124.64,124.94,124.59,124.91,83786.0,124.64,124.94,124.59,124.91,83786.0
2023-07-19 10:40:00,124.88,125.13,124.82,125.01,66756.0,124.88,125.13,124.82,125.01,66756.0
2023-07-19 10:45:00,125.05,125.05,124.78,124.78,104590.0,125.05,125.05,124.78,124.78,104590.0
2023-07-19 10:50:00,124.79,124.86,124.3,124.32,37952.0,124.79,124.86,124.3,124.32,37952.0
2023-07-19 10:55:00,124.3,124.42,124.11,124.31,31452.0,124.3,124.42,124.11,124.31,31452.0
2023-07-19 11:00:00,124.33,124.45,124.17,124.28,26620.0,124.33,124.45,124.17,124.28,26620.0
2023-07-19 11:05:00,124.32,124.52,124.3,124.35,19586.0,124.32,124.52,124.3,124.35,19586.0
2023-07-19 11:10:00,124.39,124.63,124.33,124.56,15146.0,124.39,124.63,124.33,124.56,15146.0
2023-07-19 11:15:00,124.57,124.73,124.51,124.67,22776.0,124.57,124.73,124.51,124.67,22776.0
2023-07-19 11:20:00,124.58,124.61,124.26,124.34,37482.0,124.58,124.61,124.26,124.34,37482.0
2023-07-19 11:25:00,124.32,124.55,124.19,124.52,28058.0,124.32,124.55,124.19,124.52,28058.0
2023-07-19 11:30:00,124.6,124.8,124.43,124.78,28334.0,124.6,124.8,124.43,124.78,28334.0
2023-07-19 11:35:00,124.78,124.82,124.53,124.6,38640.0,124.78,124.82,124.53,124.6,38640.0
2023-07-19 11:40:00,124.59,124.68,124.45,124.65,14468.0,124.59,124.68,124.45,124.65,14468.0
2023-07-19 11:45:00,124.64,124.82,124.56,124.57,12836.0,124.64,124.82,124.56,124.57,12836.0
2023-07-19 11:50:00,124.67,124.67,124.36,124.44,13292.0,124.67,124.67,124.36,124.44,13292.0
2023-07-19 11:55:00,124.41,124.44,124.17,124.2,21830.0,124.41,124.44,124.17,124.2,21830.0
2023-07-19 12:00:00,124.22,124.39,124.13,124.25,24906.0,124.22,124.39,124.13,124.25,24906.0
2023-07-19 12:05:00,124.28,124.28,123.85,123.87,21634.0,124.28,124.28,123.85,123.87,21634.0
2023-07-19 12:10:00,123.9,124.01,123.8,123.84,21084.0,123.9,124.01,123.8,123.84,21084.0
2023-07-19 12:15:00,123.83,123.83,123.6,123.65,45618.0,123.83,123.83,123.6,123.65,45618.0
2023-07-19 12:20:00,123.65,123.65,123.11,123.2,48262.0,123.65,123.65,123.11,123.2,48262.0
2023-07-19 12:25:00,123.2,123.26,123.03,123.14,42154.0,123.2,123.26,123.03,123.14,42154.0
2023-07-19 12:30:00,123.15,123.29,123.05,123.26,34996.0,123.15,123.29,123.05,123.26,34996.0
2023-07-19 12:35:00,123.3,123.33,123.14,123.16,28942.0,123.3,123.33,123.14,123.16,28942.0
2023-07-19 12:40:00,123.12,123.2,123.03,123.17,19310.0,123.12,123.2,123.03,123.17,19310.0
2023-07-19 12:45:00,123.13,123.25,122.69,122.71,56554.0,123.13,123.25,122.69,122.71,56554.0
2023-07-19 12:50:00,122.71,122.92,122.61,122.86,43120.0,122.71,122.92,122.61,122.86,43120.0
2023-07-19 12:55:00,122.82,122.87,122.71,122.74,24020.0,122.82,122.87,122.71,122.74,24020.0
2023-07-19 13:00:00,122.74,123.11,122.74,122.96,29458.0,122.74,123.11,122.74,122.96,29458.0
2023-07-19 13:05:00,122.96,122.96,122.58,122.58,31172.0,122.96,122.96,122.58,122.58,31172.0
2023-07-19 13:10:00,122.63,122.67,122.54,122.61,43916.0,122.63,122.67,122.54,122.61,43916.0
2023-07-19 13:15:00,122.64,122.75,122.64,122.67,18666.0,122.64,122.75,122.64,122.67,18666.0
2023-07-19 13:20:00,122.67,122.92,122.67,122.85,29050.0,122.67,122.92,122.67,122.85,29050.0
2023-07-19 13:25:00,122.85,122.91,122.73,122.73,28142.0,122.85,122.91,122.73,122.73,28142.0
2023-07-19 13:30:00,122.72,122.81,122.61,122.81,24520.0,122.72,122.81,122.61,122.81,24520.0
2023-07-19 13:35:00,122.72,122.79,122.63,122.63,25420.0,122.72,122.79,122.63,122.63,25420.0
2023-07-19 13:40:00,122.6,123.19,122.57,123.1,28358.0,122.6,123.19,122.57,123.1,28358.0
2023-07-19 13:45:00,123.11,123.24,123.08,123.24,19122.0,123.11,123.24,123.08,123.24,19122.0
2023-07-19 13:50:00,123.23,123.35,123.2,123.28,26874.0,123.23,123.35,123.2,123.28,26874.0
2023-07-19 13:55:00,123.29,123.42,123.22,123.38,30224.0,123.29,123.42,123.22,123.38,30224.0
2023-07-19 14:00:00,123.38,123.39,123.17,123.2,21316.0,123.38,123.39,123.17,123.2,21316.0
2023-07-19 14:05:00,123.25,123.26,123.02,123.05,26104.0,123.25,123.26,123.02,123.05,26104.0
2023-07-19 14:10:00,123.04,123.36,123.02,123.33,24960.0,123.04,123.36,123.02,123.33,24960.0
2023-07-19 14:15:00,123.33,123.39,123.22,123.27,18700.0,123.33,123.39,123.22,123.27,18700.0
2023-07-19 14:20:00,123.27,123.42,123.16,123.16,28658.0,123.27,123.42,123.16,123.16,28658.0
2023-07-19 14:25:00,123.19,123.39,123.19,123.32,19580.0,123.19,123.39,123.19,123.32,19580.0
2023-07-19 14:30:00,123.35,123.51,123.35,123.49,21310.0,123.35,123.51,123.35,123.49,21310.0
2023-07-19 14:35:00,123.5,123.54,123.42,123.52,22412.0,123.5,123.54,123.42,123.52,22412.0
2023-07-19 14:40:00,123.55,123.62,123.5,123.53,15658.0,123.55,123.62,123.5,123.53,15658.0
2023-07-19 14:45:00,123.53,123.63,123.34,123.41,15256.0,123.53,123.63,123.34,123.41,15256.0
2023-07-19 14:50:00,123.42,123.47,123.32,123.43,23854.0,123.42,123.47,123.32,123.43,23854.0
2023-07-19 14:55:00,123.43,123.5,123.37,123.5,30570.0,123.43,123.5,123.37,123.5,30570.0
2023-07-19 15:00:00,123.51,123.57,123.35,123.39,27158.0,123.51,123.57,123.35,123.39,27158.0
2023-07-19 15:05:00,123.39,123.55,123.38,123.48,21584.0,123.39,123.55,123.38,123.48,21584.0
2023-07-19 15:10:00,123.45,123.61,123.45,123.49,26686.0,123.45,123.61,123.45,123.49,26686.0
2023-07-19 15:15:00,123.48,123.55,123.45,123.51,23402.0,123.48,123.55,123.45,123.51,23402.0
2023-07-19 15:20:00,123.54,123.66,123.51,123.58,89692.0,123.54,123.66,123.51,123.58,89692.0
2023-07-19 15:25:00,123.58,123.66,123.48,123.52,39630.0,123.58,123.66,123.48,123.52,39630.0
2023-07-19 15:30:00,123.51,123.52,123.28,123.29,37310.0,123.51,123.52,123.28,123.29,37310.0
2023-07-19 15:35:00,123.29,123.31,123.17,123.24,46616.0,123.29,123.31,123.17,123.24,46616.0
2023-07-19 15:40:00,123.25,123.34,123.17,123.17,33890.0,123.25,123.34,123.17,123.17,33890.0
2023-07-19 15:45:00,123.17,123.23,123.11,123.17,53396.0,123.17,123.23,123.11,123.17,53396.0
2023-07-19 15:50:00,123.17,123.21,122.93,122.94,88272.0,123.17,123.21,122.93,122.94,88272.0
2023-07-19 15:55:00,122.92,123.1,122.81,122.99,246916.0,122.92,123.1,122.81,122.99,246916.0
2023-07-20 09:30:00,122.14,123.0,121.34,122.74,239828.0,122.14,123.0,121.34,122.74,239828.0
2023-07-20 09:35:00,122.69,123.0,122.53,122.87,45340.0,122.69,123.0,122.53,122.87,45340.0
2023-07-20 09:40:00,122.81,123.28,122.81,123.23,53580.0,122.81,123.28,122.81,123.23,53580.0
2023-07-20 09:45:00,123.19,123.7,123.17,123.7,47232.0,123.19,123.7,123.17,123.7,47232.0
2023-07-20 09:50:00,123.66,123.66,123.33,123.63,83282.0,123.66,123.66,123.33,123.63,83282.0
2023-07-20 09:55:00,123.59,123.77,123.38,123.47,59754.0,123.59,123.77,123.38,123.47,59754.0
2023-07-20 10:00:00,123.56,123.65,123.13,123.13,70340.0,123.56,123.65,123.13,123.13,70340.0
2023-07-20 10:05:00,123.09,123.27,123.0,123.21,75866.0,123.09,123.27,123.0,123.21,75866.0
2023-07-20 10:10:00,123.15,123.44,122.99,123.24,62040.0,123.15,123.44,122.99,123.24,62040.0
2023-07-20 10:15:00,123.16,123.3,123.04,123.14,55598.0,123.16,123.3,123.04,123.14,55598.0
2023-07-20 10:20:00,123.11,123.2,122.78,122.84,58666.0,123.11,123.2,122.78,122.84,58666.0
2023-07-20 10:25:00,122.85,122.86,122.52,122.61,43464.0,122.85,122.86,122.52,122.61,43464.0
2023-07-20 10:30:00,122.57,122.7,122.12,122.13,62746.0,122.57,122.7,122.12,122.13,62746.0
2023-07-20 10:35:00,122.1,122.25,121.57,121.6,64936.0,122.1,122.25,121.57,121.6,64936.0
2023-07-20 10:40:00,121.64,121.95,121.53,121.84,88536.0,121.64,121.95,121.53,121.84,88536.0
2023-07-20 10:45:00,121.85,122.04,121.76,121.81,56512.0,121.85,122.04,121.76,121.81,56512.0
2023-07-20 10:50:00,121.85,121.91,121.56,121.56,35084.0,121.85,121.91,121.56,121.56,35084.0
2023-07-20 10:55:00,121.52,121.57,121.3,121.4,66322.0,121.52,121.57,121.3,121.4,66322.0
2023-07-20 11:00:00,121.39,121.67,121.31,121.67,54840.0,121.39,121.67,121.31,121.67,54840.0
2023-07-20 11:05:00,121.67,121.72,121.51,121.54,26492.0,121.67,121.72,121.51,121.54,26492.0
2023-07-20 11:10:00,121.54,121.6,121.4,121.42,68672.0,121.54,121.6,121.4,121.42,68672.0
2023-07-20 11:15:00,121.42,121.45,121.03,121.11,39884.0,121.42,121.45,121.03,121.11,39884.0
2023-07-20 11:20:00,121.08,121.21,121.04,121.13,48290.0,121.08,121.21,121.04,121.13,48290.0
2023-07-20 11:25:00,121.13,121.39,121.12,121.28,39288.0,121.13,121.39,121.12,121.28,39288.0
2023-07-20 11:30:00,121.25,121.73,121.25,121.51,23412.0,121.25,121.73,121.25,121.51,23412.0
2023-07-20 11:35:00,121.5,121.61,121.42,121.46,29694.0,121.5,121.61,121.42,121.46,29694.0
2023-07-20 11:40:00,121.44,121.52,121.33,121.33,29590.0,121.44,121.52,121.33,121.33,29590.0
2023-07-20 11:45:00,121.36,121.36,120.94,120.99,57806.0,121.36,121.36,120.94,120.99,57806.0
2023-07-20 11:50:00,120.98,121.29,120.91,121.08,38212.0,120.98,121.29,120.91,121.08,38212.0
2023-07-20 11:55:00,121.08,121.2,121.01,121.13,38516.0,121.08,121.2,121.01,121.13,38516.0
2023-07-20 12:00:00,121.13,121.21,120.97,121.14,20714.0,121.13,121.21,120.97,121.14,20714.0
2023-07-20 12:05:00,121.15,121.26,121.11,121.18,26708.0,121.15,121.26,121.11,121.18,26708.0
2023-07-20 12:10:00,121.2,121.37,121.13,121.36,51184.0,121.2,121.37,121.13,121.36,51184.0
2023-07-20 12:15:00,121.33,121.44,121.1,121.1,58920.0,121.33,121.44,121.1,121.1,58920.0
2023-07-20 12:20:00,121.09,121.14,120.99,121.13,43588.0,121.09,121.14,120.99,121.13,43588.0
2023-07-20 12:25:00,121.08,121.11,120.97,120.97,28004.0,121.08,121.11,120.97,120.97,28004.0
2023-07-20 12:30:00,120.98,121.05,120.63,120.64,33932.0,120.98,121.05,120.63,120.64,33932.0
2023-07-20 12:35:00,120.63,120.83,120.63,120.77,27116.0,120.63,120.83,120.63,120.77,27116.0
2023-07-20 12:40:00,120.81,121.04,120.81,120.97,15726.0,120.81,121.04,120.81,120.97,15726.0
2023-07-20 12:45:00,120.9,120.98,120.84,120.95,19516.0,120.9,120.98,120.84,120.95,19516.0
2023-07-20 12:50:00,120.92,121.01,120.8,120.8,29472.0,120.92,121.01,120.8,120.8,29472.0
2023-07-20 12:55:00,120.78,120.78,120.6,120.7,31012.0,120.78,120.78,120.6,120.7,31012.0
2023-07-20 13:00:00,120.73,120.79,120.65,120.7,21346.0,120.73,120.79,120.65,120.7,21346.0
2023-07-20 13:05:00,120.66,120.91,120.66,120.86,14336.0,120.66,120.91,120.66,120.86,14336.0
2023-07-20 13:10:00,120.9,121.05,120.85,121.04,27202.0,120.9,121.05,120.85,121.04,27202.0
2023-07-20 13:15:00,121.01,121.16,120.96,121.13,21224.0,121.01,121.16,120.96,121.13,21224.0
2023-07-20 13:20:00,121.08,121.27,121.04,121.22,21486.0,121.08,121.27,121.04,121.22,21486.0
2023-07-20 13:25:00,121.19,121.41,121.16,121.31,21988.0,121.19,121.41,121.16,121.31,21988.0
2023-07-20 13:30:00,121.3,121.54,121.3,121.54,25560.0,121.3,121.54,121.3,121.54,25560.0
2023-07-20 13:35:00,121.5,121.52,121.2,121.2,19878.0,121.5,121.52,121.2,121.2,19878.0
2023-07-20 13:40:00,121.24,121.39,121.18,121.38,19574.0,121.24,121.39,121.18,121.38,19574.0
2023-07-20 13:45:00,121.39,121.5,121.35,121.35,19716.0,121.39,121.5,121.35,121.35,19716.0
2023-07-20 13:50:00,121.33,121.43,121.23,121.23,10654.0,121.33,121.43,121.23,121.23,10654.0
2023-07-20 13:55:00,121.28,121.39,121.18,121.36,28312.0,121.28,121.39,121.18,121.36,28312.0
2023-07-20 14:00:00,121.3,121.3,121.17,121.21,20038.0,121.3,121.3,121.17,121.21,20038.0
2023-07-20 14:05:00,121.26,121.36,121.2,121.21,24388.0,121.26,121.36,121.2,121.21,24388.0
2023-07-20 14:10:00,121.18,121.26,121.11,121.11,19476.0,121.18,121.26,121.11,121.11,19476.0
2023-07-20 14:15:00,121.14,121.14,120.96,120.96,32602.0,121.14,121.14,120.96,120.96,32602.0
2023-07-20 14:20:00,120.95,121.0,120.83,120.95,32592.0,120.95,121.0,120.83,120.95,32592.0
2023-07-20 14:25:00,120.97,120.97,120.74,120.81,29940.0,120.97,120.97,120.74,120.81,29940.0
2023-07-20 14:30:00,120.84,120.97,120.79,120.96,37588.0,120.84,120.97,120.79,120.96,37588.0
2023-07-20 14:35:00,120.98,121.16,120.95,121.08,21514.0,120.98,121.16,120.95,121.08,21514.0
2023-07-20 14:40:00,121.14,121.15,120.91,120.98,24898.0,121.14,121.15,120.91,120.98,24898.0
2023-07-20 14:45:00,121.02,121.13,120.98,121.07,35210.0,121.02,121.13,120.98,121.07,35210.0
2023-07-20 14:50:00,121.08,121.14,120.92,121.03,18968.0,121.08,121.14,120.92,121.03,18968.0
2023-07-20 14:55:00,120.99,121.03,120.88,120.88,20956.0,120.99,121.03,120.88,120.88,20956.0
2023-07-20 15:00:00,120.92,121.06,120.82,120.83,31016.0,120.92,121.06,120.82,120.83,31016.0
2023-07-20 15:05:00,120.9,120.92,120.79,120.82,27956.0,120.9,120.92,120.79,120.82,27956.0
2023-07-20 15:10:00,120.84,121.13,120.84,121.04,34260.0,120.84,121.13,120.84,121.04,34260.0
2023-07-20 15:15:00,121.06,121.13,120.96,121.06,29722.0,121.06,121.13,120.96,121.06,29722.0
2023-07-20 15:20:00,121.02,121.1,120.83,120.89,48602.0,121.02,121.1,120.83,120.89,48602.0
2023-07-20 15:25:00,120.9,121.02,120.86,120.89,35920.0,120.9,121.02,120.86,120.89,35920.0
2023-07-20 15:30:00,120.91,121.11,120.91,121.01,32736.0,120.91,121.11,120.91,121.01,32736.0
2023-07-20 15:35:00,121.0,121.25,121.0,121.13,28832.0,121.0,121.25,121.0,121.13,28832.0
2023-07-20 15:40:00,121.14,121.26,121.11,121.11,45146.0,121.14,121.26,121.11,121.11,45146.0
2023-07-20 15:45:00,121.11,121.12,120.95,121.02,58058.0,121.11,121.12,120.95,121.02,58058.0
2023-07-20 15:50:00,121.07,121.42,121.03,121.06,93910.0,121.07,121.42,121.03,121.06,93910.0
2023-07-20 15:55:00,121.02,121.11,120.99,121.0,204760.0,121.02,121.11,120.99,121.0,204760.0
2023-07-21 09:30:00,122.25,122.7,121.86,122.55,204756.0,122.25,122.7,121.86,122.55,204756.0
2023-07-21 09:35:00,122.64,123.0,122.36,122.45,59486.0,122.64,123.0,122.36,122.45,59486.0
2023-07-21 09:40:00,122.38,122.81,122.31,122.57,39956.0,122.38,122.81,122.31,122.57,39956.0
2023-07-21 09:45:00,122.64,123.09,122.63,123.05,48602.0,122.64,123.09,122.63,123.05,48602.0
2023-07-21 09:50:00,123.02,123.2,122.36,122.56,61086.0,123.02,123.2,122.36,122.56,61086.0
2023-07-21 09:55:00,122.57,122.85,122.45,122.45,35100.0,122.57,122.85,122.45,122.45,35100.0
2023-07-21 10:00:00,122.45,122.54,122.05,122.31,31596.0,122.45,122.54,122.05,122.31,31596.0
2023-07-21 10:05:00,122.31,122.85,122.22,122.7,35246.0,122.31,122.85,122.22,122.7,35246.0
2023-07-21 10:10:00,122.72,123.06,122.67,122.92,33628.0,122.72,123.06,122.67,122.92,33628.0
2023-07-21 10:15:00,122.92,123.11,122.78,122.86,43372.0,122.92,123.11,122.78,122.86,43372.0
2023-07-21 10:20:00,122.86,122.86,122.44,122.5,41080.0,122.86,122.86,122.44,122.5,41080.0
2023-07-21 10:25:00,122.46,122.54,122.04,122.1,23902.0,122.46,122.54,122.04,122.1,23902.0
2023-07-21 10:30:00,122.14,122.55,122.14,122.53,40930.0,122.14,122.55,122.14,122.53,40930.0
2023-07-21 10:35:00,122.55,122.86,122.42,122.45,34240.0,122.55,122.86,122.42,122.45,34240.0
2023-07-21 10:40:00,122.42,122.64,122.36,122.52,27764.0,122.42,122.64,122.36,122.52,27764.0
2023-07-21 10:45:00,122.56,122.86,122.49,122.67,31186.0,122.56,122.86,122.49,122.67,31186.0
2023-07-21 10:50:00,122.64,122.75,122.23,122.34,28788.0,122.64,122.75,122.23,122.34,28788.0
2023-07-21 10:55:00,122.37,122.46,122.15,122.46,20820.0,122.37,122.46,122.15,122.46,20820.0
2023-07-21 11:00:00,122.42,122.66,122.28,122.28,52494.0,122.42,122.66,122.28,122.28,52494.0
2023-07-21 11:05:00,122.3,122.83,122.29,122.81,17622.0,122.3,122.83,122.29,122.81,17622.0
2023-07-21 11:10:00,122.81,122.83,122.57,122.63,34316.0,122.81,122.83,122.57,122.63,34316.0
2023-07-21 11:15:00,122.61,122.67,122.38,122.47,23126.0,122.61,122.67,122.38,122.47,23126.0
2023-07-21 11:20:00,122.4,122.63,122.39,122.57,26242.0,122.4,122.63,122.39,122.57,26242.0
2023-07-21 11:25:00,122.56,122.67,122.47,122.64,26162.0,122.56,122.67,122.47,122.64,26162.0
2023-07-21 11:30:00,122.62,122.69,122.44,122.44,22724.0,122.62,122.69,122.44,122.44,22724.0
2023-07-21 11:35:00,122.44,122.82,122.44,122.8,23868.0,122.44,122.82,122.44,122.8,23868.0
2023-07-21 11:40:00,122.81,122.82,122.51,122.53,20986.0,122.81,122.82,122.51,122.53,20986.0
2023-07-21 11:45:00,122.55,122.89,122.44,122.86,20744.0,122.55,122.89,122.44,122.86,20744.0
2023-07-21 11:50:00,122.89,122.96,122.69,122.69,36794.0,122.89,122.96,122.69,122.69,36794.0
2023-07-21 11:55:00,122.66,122.77,122.56,122.76,16720.0,122.66,122.77,122.56,122.76,16720.0
2023-07-21 12:00:00,122.73,122.75,122.58,122.64,16610.0,122.73,122.75,122.58,122.64,16610.0
2023-07-21 12:05:00,122.64,122.65,122.5,122.58,17920.0,122.64,122.65,122.5,122.58,17920.0
2023-07-21 12:10:00,122.56,122.76,122.56,122.76,13736.0,122.56,122.76,122.56,122.76,13736.0
2023-07-21 12:15:00,122.78,122.88,122.7,122.83,15652.0,122.78,122.88,122.7,122.83,15652.0
2023-07-21 12:20:00,122.83,123.05,122.83,122.91,15820.0,122.83,123.05,122.83,122.91,15820.0
2023-07-21 12:25:00,122.88,122.89,122.69,122.73,25150.0,122.88,122.89,122.69,122.73,25150.0
2023-07-21 12:30:00,122.7,122.94,122.69,122.87,21212.0,122.7,122.94,122.69,122.87,21212.0
2023-07-21 12:35:00,122.89,123.0,122.84,122.89,17052.0,122.89,123.0,122.84,122.89,17052.0
2023-07-21 12:40:00,122.88,122.97,122.64,122.72,15764.0,122.88,122.97,122.64,122.72,15764.0
2023-07-21 12:45:00,122.73,122.8,122.68,122.8,12652.0,122.73,122.8,122.68,122.8,12652.0
2023-07-21 12:50:00,122.82,122.88,122.71,122.83,15520.0,122.82,122.88,122.71,122.83,15520.0
2023-07-21 12:55:00,122.8,122.8,122.66,122.66,11484.0,122.8,122.8,122.66,122.66,11484.0
2023-07-21 13:00:00,122.67,122.85,122.61,122.83,13536.0,122.67,122.85,122.61,122.83,13536.0
2023-07-21 13:05:00,122.85,122.89,122.67,122.67,15248.0,122.85,122.89,122.67,122.67,15248.0
2023-07-21 13:10:00,122.67,122.78,122.64,122.64,14882.0,122.67,122.78,122.64,122.64,14882.0
2023-07-21 13:15:00,122.7,122.82,122.69,122.75,12414.0,122.7,122.82,122.69,122.75,12414.0
2023-07-21 13:20:00,122.73,122.79,122.52,122.71,18312.0,122.73,122.79,122.52,122.71,18312.0
2023-07-21 13:25:00,122.72,122.83,122.67,122.78,14304.0,122.72,122.83,122.67,122.78,14304.0
2023-07-21 13:30:00,122.8,122.85,122.73,122.77,15510.0,122.8,122.85,122.73,122.77,15510.0
2023-07-21 13:35:00,122.75,122.78,122.63,122.77,24528.0,122.75,122.78,122.63,122.77,24528.0
2023-07-21 13:40:00,122.77,122.85,122.68,122.72,13668.0,122.77,122.85,122.68,122.72,13668.0
2023-07-21 13:45:00,122.7,122.77,122.67,122.73,13482.0,122.7,122.77,122.67,122.73,13482.0
2023-07-21 13:50:00,122.76,122.94,122.72,122.94,15022.0,122.76,122.94,122.72,122.94,15022.0
2023-07-21 13:55:00,122.93,122.96,122.8,122.85,20498.0,122.93,122.96,122.8,122.85,20498.0
2023-07-21 14:00:00,122.83,122.83,122.6,122.6,10102.0,122.83,122.83,122.6,122.6,10102.0
2023-07-21 14:05:00,122.62,122.69,122.51,122.55,23960.0,122.62,122.69,122.51,122.55,23960.0
2023-07-21 14:10:00,122.58,122.58,122.23,122.23,20102.0,122.58,122.58,122.23,122.23,20102.0
2023-07-21 14:15:00,122.28,122.41,122.23,122.3,22172.0,122.28,122.41,122.23,122.3,22172.0
2023-07-21 14:20:00,122.36,122.38,122.16,122.23,14630.0,122.36,122.38,122.16,122.23,14630.0
2023-07-21 14:25:00,122.22,122.25,122.08,122.11,16616.0,122.22,122.25,122.08,122.11,16616.0
2023-07-21 14:30:00,122.11,122.23,122.03,122.2,23506.0,122.11,122.23,122.03,122.2,23506.0
2023-07-21 14:35:00,122.22,122.3,122.19,122.24,24554.0,122.22,122.3,122.19,122.24,24554.0
2023-07-21 14:40:00,122.24,122.33,122.22,122.3,15428.0,122.24,122.33,122.22,122.3,15428.0
2023-07-21 14:45:00,122.32,122.38,122.17,122.2,28264.0,122.32,122.38,122.17,122.2,28264.0
2023-07-21 14:50:00,122.2,122.2,121.97,121.99,30808.0,122.2,122.2,121.97,121.99,30808.0
2023-07-21 14:55:00,122.01,122.03,121.87,121.91,20110.0,122.01,122.03,121.87,121.91,20110.0
2023-07-21 15:00:00,121.9,121.9,121.71,121.73,23736.0,121.9,121.9,121.71,121.73,23736.0
2023-07-21 15:05:00,121.71,121.82,121.56,121.6,21714.0,121.71,121.82,121.56,121.6,21714.0
2023-07-21 15:10:00,121.56,121.68,121.53,121.61,22996.0,121.56,121.68,121.53,121.61,22996.0
2023-07-21 15:15:00,121.61,121.74,121.58,121.73,25312.0,121.61,121.74,121.58,121.73,25312.0
2023-07-21 15:20:00,121.77,121.88,121.72,121.75,24092.0,121.77,121.88,121.72,121.75,24092.0
2023-07-21 15:25:00,121.76,121.92,121.69,121.89,27052.0,121.76,121.92,121.69,121.89,27052.0
2023-07-21 15:30:00,121.9,122.04,121.82,121.83,49524.0,121.9,122.04,121.82,121.83,49524.0
2023-07-21 15:35:00,121.86,121.98,121.82,121.84,34028.0,121.86,121.98,121.82,121.84,34028.0
2023-07-21 15:40:00,121.84,121.99,121.74,121.95,78294.0,121.84,121.99,121.74,121.95,78294.0
2023-07-21 15:45:00,121.94,122.08,121.8,121.97,85756.0,121.94,122.08,121.8,121.97,85756.0
2023-07-21 15:50:00,121.92,122.46,121.87,122.3,249400.0,121.92,122.46,121.87,122.3,249400.0
2023-07-21 15:55:00,122.25,122.26,121.86,121.91,231558.0,122.25,122.26,121.86,121.91,231558.0
2023-07-24 09:30:00,121.91,123.0,121.75,121.75,146702.0,121.91,123.0,121.75,121.75,146702.0
2023-07-24 09:35:00,121.83,121.88,121.28,121.39,41678.0,121.83,121.88,121.28,121.39,41678.0
2023-07-24 09:40:00,121.37,121.78,121.35,121.71,40302.0,121.37,121.78,121.35,121.71,40302.0
2023-07-24 09:45:00,121.62,121.7,120.81,120.99,59894.0,121.62,121.7,120.81,120.99,59894.0
2023-07-24 09:50:00,120.93,121.07,120.06,120.11,85898.0,120.93,121.07,120.06,120.11,85898.0
2023-07-24 09:55:00,120.1,120.58,120.06,120.14,48544.0,120.1,120.58,120.06,120.14,48544.0
2023-07-24 10:00:00,120.11,120.22,119.87,120.14,50938.0,120.11,120.22,119.87,120.14,50938.0
2023-07-24 10:05:00,120.1,120.42,120.05,120.38,23078.0,120.1,120.42,120.05,120.38,23078.0
2023-07-24 10:10:00,120.38,120.7,120.21,120.65,46526.0,120.38,120.7,120.21,120.65,46526.0
2023-07-24 10:15:00,120.67,120.74,120.44,120.48,33466.0,120.67,120.74,120.44,120.48,33466.0
2023-07-24 10:20:00,120.49,120.93,120.46,120.81,44308.0,120.49,120.93,120.46,120.81,44308.0
2023-07-24 10:25:00,120.75,121.17,120.72,121.08,36438.0,120.75,121.17,120.72,121.08,36438.0
2023-07-24 10:30:00,121.08,121.13,120.89,120.9,18096.0,121.08,121.13,120.89,120.9,18096.0
2023-07-24 10:35:00,120.92,121.22,120.92,121.18,34544.0,120.92,121.22,120.92,121.18,34544.0
2023-07-24 10:40:00,121.23,121.4,121.17,121.31,29076.0,121.23,121.4,121.17,121.31,29076.0
2023-07-24 10:45:00,121.31,121.48,121.18,121.21,26718.0,121.31,121.48,121.18,121.21,26718.0
2023-07-24 10:50:00,121.24,121.33,121.09,121.29,18912.0,121.24,121.33,121.09,121.29,18912.0
2023-07-24 10:55:00,121.28,121.29,120.97,121.0,32478.0,121.28,121.29,120.97,121.0,32478.0
2023-07-24 11:00:00,120.99,121.06,120.84,120.99,18172.0,120.99,121.06,120.84,120.99,18172.0
2023-07-24 11:05:00,120.98,121.07,120.86,120.91,19020.0,120.98,121.07,120.86,120.91,19020.0
2023-07-24 11:10:00,120.86,121.43,120.86,121.43,24588.0,120.86,121.43,120.86,121.43,24588.0
2023-07-24 11:15:00,121.42,121.57,121.41,121.46,23254.0,121.42,121.57,121.41,121.46,23254.0
2023-07-24 11:20:00,121.49,121.52,121.33,121.49,23288.0,121.49,121.52,121.33,121.49,23288.0
2023-07-24 11:25:00,121.46,121.48,121.3,121.31,30530.0,121.46,121.48,121.3,121.31,30530.0
2023-07-24 11:30:00,121.32,121.33,120.9,120.94,24720.0,121.32,121.33,120.9,120.94,24720.0
2023-07-24 11:35:00,120.89,120.98,120.7,120.83,19570.0,120.89,120.98,120.7,120.83,19570.0
2023-07-24 11:40:00,120.81,121.0,120.68,120.92,24606.0,120.81,121.0,120.68,120.92,24606.0
2023-07-24 11:45:00,120.99,121.14,120.97,121.08,14426.0,120.99,121.14,120.97,121.08,14426.0
2023-07-24 11:50:00,121.09,121.26,121.09,121.21,24340.0,121.09,121.26,121.09,121.21,24340.0
2023-07-24 11:55:00,121.18,121.25,121.1,121.25,16718.0,121.18,121.25,121.1,121.25,16718.0
2023-07-24 12:00:00,121.29,121.4,121.17,121.22,17502.0,121.29,121.4,121.17,121.22,17502.0
2023-07-24 12:05:00,121.19,121.3,121.09,121.26,21160.0,121.19,121.3,121.09,121.26,21160.0
2023-07-24 12:10:00,121.22,121.3,121.2,121.23,22556.0,121.22,121.3,121.2,121.23,22556.0
2023-07-24 12:15:00,121.28,121.32,121.1,121.13,14464.0,121.28,121.32,121.1,121.13,14464.0
2023-07-24 12:20:00,121.09,121.17,121.01,121.04,15714.0,121.09,121.17,121.01,121.04,15714.0
2023-07-24 12:25:00,121.05,121.27,120.95,121.26,15102.0,121.05,121.27,120.95,121.26,15102.0
2023-07-24 12:30:00,121.28,121.51,121.28,121.5,19212.0,121.28,121.51,121.28,121.5,19212.0
2023-07-24 12:35:00,121.5,121.52,121.42,121.45,9272.0,121.5,121.52,121.42,121.45,9272.0
2023-07-24 12:40:00,121.45,121.56,121.44,121.54,12776.0,121.45,121.56,121.44,121.54,12776.0
2023-07-24 12:45:00,121.5,121.61,121.42,121.44,21684.0,121.5,121.61,121.42,121.44,21684.0
2023-07-24 12:50:00,121.43,121.47,121.32,121.45,10368.0,121.43,121.47,121.32,121.45,10368.0
2023-07-24 12:55:00,121.48,121.5,121.38,121.41,15800.0,121.48,121.5,121.38,121.41,15800.0
2023-07-24 13:00:00,121.41,121.42,121.28,121.33,13018.0,121.41,121.42,121.28,121.33,13018.0
2023-07-24 13:05:00,121.36,121.43,121.19,121.23,14592.0,121.36,121.43,121.19,121.23,14592.0
2023-07-24 13:10:00,121.23,121.5,121.22,121.45,13472.0,121.23,121.5,121.22,121.45,13472.0
2023-07-24 13:15:00,121.49,121.57,121.45,121.46,10914.0,121.49,121.57,121.45,121.46,10914.0
2023-07-24 13:20:00,121.48,121.57,121.36,121.54,15308.0,121.48,121.57,121.36,121.54,15308.0
2023-07-24 13:25:00,121.56,121.61,121.45,121.51,8960.0,121.56,121.61,121.45,121.51,8960.0
2023-07-24 13:30:00,121.47,121.48,121.36,121.4,18004.0,121.47,121.48,121.36,121.4,18004.0
2023-07-24 13:35:00,121.39,121.69,121.39,121.58,22366.0,121.39,121.69,121.39,121.58,22366.0
2023-07-24 13:40:00,121.56,121.73,121.56,121.59,9600.0,121.56,121.73,121.56,121.59,9600.0
2023-07-24 13:45:00,121.63,121.73,121.59,121.72,8052.0,121.63,121.73,121.59,121.72,8052.0
2023-07-24 13:50:00,121.76,121.83,121.72,121.8,10280.0,121.76,121.83,121.72,121.8,10280.0
2023-07-24 13:55:00,121.8,121.83,121.7,121.75,10746.0,121.8,121.83,121.7,121.75,10746.0
2023-07-24 14:00:00,121.75,121.92,121.66,121.8,17990.0,121.75,121.92,121.66,121.8,17990.0
2023-07-24 14:05:00,121.79,121.83,121.7,121.76,16010.0,121.79,121.83,121.7,121.76,16010.0
2023-07-24 14:10:00,121.76,121.81,121.69,121.78,16584.0,121.76,121.81,121.69,121.78,16584.0
2023-07-24 14:15:00,121.77,121.83,121.63,121.66,15756.0,121.77,121.83,121.63,121.66,15756.0
2023-07-24 14:20:00,121.66,121.66,121.53,121.55,25174.0,121.66,121.66,121.53,121.55,25174.0
2023-07-24 14:25:00,121.57,121.67,121.55,121.6,23848.0,121.57,121.67,121.55,121.6,23848.0
2023-07-24 14:30:00,121.58,121.79,121.58,121.71,21596.0,121.58,121.79,121.58,121.71,21596.0
2023-07-24 14:35:00,121.71,121.71,121.6,121.63,16314.0,121.71,121.71,121.6,121.63,16314.0
2023-07-24 14:40:00,121.63,121.68,121.5,121.58,31058.0,121.63,121.68,121.5,121.58,31058.0
2023-07-24 14:45:00,121.56,121.72,121.55,121.6,11356.0,121.56,121.72,121.55,121.6,11356.0
2023-07-24 14:50:00,121.62,121.73,121.58,121.73,19286.0,121.62,121.73,121.58,121.73,19286.0
2023-07-24 14:55:00,121.74,121.78,121.7,121.72,14618.0,121.74,121.78,121.7,121.72,14618.0
2023-07-24 15:00:00,121.73,121.82,121.67,121.7,14464.0,121.73,121.82,121.67,121.7,14464.0
2023-07-24 15:05:00,121.7,121.77,121.64,121.68,19680.0,121.7,121.77,121.64,121.68,19680.0
2023-07-24 15:10:00,121.73,121.79,121.64,121.76,18116.0,121.73,121.79,121.64,121.76,18116.0
2023-07-24 15:15:00,121.78,121.87,121.75,121.84,16244.0,121.78,121.87,121.75,121.84,16244.0
2023-07-24 15:20:00,121.86,121.86,121.73,121.76,28144.0,121.86,121.86,121.73,121.76,28144.0
2023-07-24 15:25:00,121.77,121.79,121.53,121.55,38408.0,121.77,121.79,121.53,121.55,38408.0
2023-07-24 15:30:00,121.58,121.69,121.55,121.6,23208.0,121.58,121.69,121.55,121.6,23208.0
2023-07-24 15:35:00,121.61,121.63,121.39,121.42,44218.0,121.61,121.63,121.39,121.42,44218.0
2023-07-24 15:40:00,121.42,121.51,121.41,121.51,24930.0,121.42,121.51,121.41,121.51,24930.0
2023-07-24 15:45:00,121.51,121.58,121.43,121.46,41486.0,121.51,121.58,121.43,121.46,41486.0
2023-07-24 15:50:00,121.48,121.48,121.28,121.36,115954.0,121.48,121.48,121.28,121.36,115954.0
2023-07-24 15:55:00,121.39,121.71,121.36,121.68,131740.0,121.39,121.71,121.36,121.68,131740.0
2023-07-25 09:30:00,122.5,123.42,122.5,122.59,145308.0,122.5,123.42,122.5,122.59,145308.0
2023-07-25 09:35:00,122.57,122.62,121.78,121.96,48350.0,122.57,122.62,121.78,121.96,48350.0
2023-07-25 09:40:00,122.08,122.13,121.63,121.78,24734.0,122.08,122.13,121.63,121.78,24734.0
2023-07-25 09:45:00,121.83,122.36,121.83,122.16,27986.0,121.83,122.36,121.83,122.16,27986.0
2023-07-25 09:50:00,122.21,122.32,121.89,122.13,50976.0,122.21,122.32,121.89,122.13,50976.0
2023-07-25 09:55:00,122.01,122.08,121.69,122.03,21482.0,122.01,122.08,121.69,122.03,21482.0
2023-07-25 10:00:00,122.03,122.21,121.66,121.79,44682.0,122.03,122.21,121.66,121.79,44682.0
2023-07-25 10:05:00,121.78,121.92,121.57,121.89,34652.0,121.78,121.92,121.57,121.89,34652.0
2023-07-25 10:10:00,121.89,122.33,121.87,122.31,24040.0,121.89,122.33,121.87,122.31,24040.0
2023-07-25 10:15:00,122.42,122.42,121.94,122.0,22690.0,122.42,122.42,121.94,122.0,22690.0
2023-07-25 10:20:00,122.03,122.29,122.01,122.17,12818.0,122.03,122.29,122.01,122.17,12818.0
2023-07-25 10:25:00,122.13,122.28,121.92,121.92,12760.0,122.13,122.28,121.92,121.92,12760.0
2023-07-25 10:30:00,121.9,121.92,121.51,121.75,21128.0,121.9,121.92,121.51,121.75,21128.0
2023-07-25 10:35:00,121.78,121.84,121.56,121.78,12884.0,121.78,121.84,121.56,121.78,12884.0
2023-07-25 10:40:00,121.84,121.86,121.49,121.62,19368.0,121.84,121.86,121.49,121.62,19368.0
2023-07-25 10:45:00,121.63,121.78,121.57,121.75,14764.0,121.63,121.78,121.57,121.75,14764.0
2023-07-25 10:50:00,121.77,121.77,121.52,121.56,19394.0,121.77,121.77,121.52,121.56,19394.0
2023-07-25 10:55:00,121.56,121.7,121.48,121.61,17072.0,121.56,121.7,121.48,121.61,17072.0
2023-07-25 11:00:00,121.65,121.92,121.64,121.92,14734.0,121.65,121.92,121.64,121.92,14734.0
2023-07-25 11:05:00,121.92,122.15,121.91,122.08,31684.0,121.92,122.15,121.91,122.08,31684.0
2023-07-25 11:10:00,122.08,122.29,122.04,122.17,18630.0,122.08,122.29,122.04,122.17,18630.0
2023-07-25 11:15:00,122.17,122.2,122.02,122.12,8254.0,122.17,122.2,122.02,122.12,8254.0
2023-07-25 11:20:00,122.12,122.27,122.1,122.27,11794.0,122.12,122.27,122.1,122.27,11794.0
2023-07-25 11:25:00,122.24,122.24,122.14,122.24,19328.0,122.24,122.24,122.14,122.24,19328.0
2023-07-25 11:30:00,122.33,122.42,122.27,122.38,10874.0,122.33,122.42,122.27,122.38,10874.0
2023-07-25 11:35:00,122.37,122.41,122.22,122.24,55702.0,122.37,122.41,122.22,122.24,55702.0
2023-07-25 11:40:00,122.24,122.42,122.21,122.31,60630.0,122.24,122.42,122.21,122.31,60630.0
2023-07-25 11:45:00,122.26,122.29,122.1,122.14,12646.0,122.26,122.29,122.1,122.14,12646.0
2023-07-25 11:50:00,122.14,122.24,122.12,122.16,48888.0,122.14,122.24,122.12,122.16,48888.0
2023-07-25 11:55:00,122.13,122.25,122.1,122.22,8320.0,122.13,122.25,122.1,122.22,8320.0
2023-07-25 12:00:00,122.16,122.3,122.16,122.3,13726.0,122.16,122.3,122.16,122.3,13726.0
2023-07-25 12:05:00,122.3,122.32,122.21,122.25,35500.0,122.3,122.32,122.21,122.25,35500.0
2023-07-25 12:10:00,122.27,122.27,122.14,122.16,22758.0,122.27,122.27,122.14,122.16,22758.0
2023-07-25 12:15:00,122.16,122.25,122.13,122.17,10060.0,122.16,122.25,122.13,122.17,10060.0
2023-07-25 12:20:00,122.18,122.18,122.08,122.17,11066.0,122.18,122.18,122.08,122.17,11066.0
2023-07-25 12:25:00,122.13,122.14,122.03,122.14,10134.0,122.13,122.14,122.03,122.14,10134.0
2023-07-25 12:30:00,122.11,122.11,121.92,121.98,15216.0,122.11,122.11,121.92,121.98,15216.0
2023-07-25 12:35:00,121.96,122.13,121.94,122.08,8474.0,121.96,122.13,121.94,122.08,8474.0
2023-07-25 12:40:00,122.03,122.17,121.97,122.17,12838.0,122.03,122.17,121.97,122.17,12838.0
2023-07-25 12:45:00,122.16,122.16,121.96,121.99,44044.0,122.16,122.16,121.96,121.99,44044.0
2023-07-25 12:50:00,122.0,122.17,122.0,122.14,38394.0,122.0,122.17,122.0,122.14,38394.0
2023-07-25 12:55:00,122.14,122.21,122.11,122.19,68750.0,122.14,122.21,122.11,122.19,68750.0
2023-07-25 13:00:00,122.17,122.17,121.92,121.99,26656.0,122.17,122.17,121.92,121.99,26656.0
2023-07-25 13:05:00,122.0,122.03,121.93,121.96,12952.0,122.0,122.03,121.93,121.96,12952.0
2023-07-25 13:10:00,121.97,122.02,121.85,121.91,35862.0,121.97,122.02,121.85,121.91,35862.0
2023-07-25 13:15:00,121.9,122.04,121.85,122.0,18618.0,121.9,122.04,121.85,122.0,18618.0
2023-07-25 13:20:00,122.0,122.05,121.95,122.0,32598.0,122.0,122.05,121.95,122.0,32598.0
2023-07-25 13:25:00,122.01,122.05,121.97,121.97,14088.0,122.01,122.05,121.97,121.97,14088.0
2023-07-25 13:30:00,122.03,122.14,121.97,122.07,29640.0,122.03,122.14,121.97,122.07,29640.0
2023-07-25 13:35:00,122.08,122.15,122.03,122.14,17636.0,122.08,122.15,122.03,122.14,17636.0
2023-07-25 13:40:00,122.17,122.27,122.15,122.19,19482.0,122.17,122.27,122.15,122.19,19482.0
2023-07-25 13:45:00,122.17,122.33,122.16,122.32,15080.0,122.17,122.33,122.16,122.32,15080.0
2023-07-25 13:50:00,122.35,122.46,122.29,122.42,25156.0,122.35,122.46,122.29,122.42,25156.0
2023-07-25 13:55:00,122.46,122.47,122.32,122.36,20840.0,122.46,122.47,122.32,122.36,20840.0
2023-07-25 14:00:00,122.39,122.51,122.37,122.45,75670.0,122.39,122.51,122.37,122.45,75670.0
2023-07-25 14:05:00,122.47,122.55,122.4,122.47,168504.0,122.47,122.55,122.4,122.47,168504.0
2023-07-25 14:10:00,122.4,122.5,122.33,122.48,7464.0,122.4,122.5,122.33,122.48,7464.0
2023-07-25 14:15:00,122.53,122.53,122.35,122.39,15374.0,122.53,122.53,122.35,122.39,15374.0
2023-07-25 14:20:00,122.41,122.51,122.38,122.43,9066.0,122.41,122.51,122.38,122.43,9066.0
2023-07-25 14:25:00,122.47,122.5,122.35,122.39,14106.0,122.47,122.5,122.35,122.39,14106.0
2023-07-25 14:30:00,122.41,122.48,122.39,122.4,9260.0,122.41,122.48,122.39,122.4,9260.0
2023-07-25 14:35:00,122.42,122.5,122.38,122.43,11808.0,122.42,122.5,122.38,122.43,11808.0
2023-07-25 14:40:00,122.4,122.42,122.34,122.35,9940.0,122.4,122.42,122.34,122.35,9940.0
2023-07-25 14:45:00,122.35,122.39,122.23,122.23,17096.0,122.35,122.39,122.23,122.23,17096.0
2023-07-25 14:50:00,122.22,122.22,122.13,122.18,14512.0,122.22,122.22,122.13,122.18,14512.0
2023-07-25 14:55:00,122.16,122.16,121.79,121.81,27586.0,122.16,122.16,121.79,121.81,27586.0
2023-07-25 15:00:00,121.81,121.83,121.73,121.82,24926.0,121.81,121.83,121.73,121.82,24926.0
2023-07-25 15:05:00,121.79,121.83,121.69,121.79,48132.0,121.79,121.83,121.69,121.79,48132.0
2023-07-25 15:10:00,121.8,121.91,121.73,121.89,21712.0,121.8,121.91,121.73,121.89,21712.0
2023-07-25 15:15:00,121.86,121.86,121.73,121.75,38148.0,121.86,121.86,121.73,121.75,38148.0
2023-07-25 15:20:00,121.75,121.79,121.67,121.69,27678.0,121.75,121.79,121.67,121.69,27678.0
2023-07-25 15:25:00,121.69,121.83,121.69,121.83,23938.0,121.69,121.83,121.69,121.83,23938.0
2023-07-25 15:30:00,121.82,121.85,121.72,121.81,29542.0,121.82,121.85,121.72,121.81,29542.0
2023-07-25 15:35:00,121.81,121.94,121.79,121.87,30752.0,121.81,121.94,121.79,121.87,30752.0
2023-07-25 15:40:00,121.87,121.88,121.67,121.68,45682.0,121.87,121.88,121.67,121.68,45682.0
2023-07-25 15:45:00,121.69,121.7,121.57,121.62,53840.0,121.69,121.7,121.57,121.62,53840.0
2023-07-25 15:50:00,121.63,121.82,121.51,121.61,124720.0,121.63,121.82,121.51,121.61,124720.0
2023-07-25 15:55:00,121.61,121.65,121.36,121.42,221308.0,121.61,121.65,121.36,121.42,221308.0
2023-07-26 09:30:00,119.86,120.81,119.44,120.52,228646.0,119.86,120.81,119.44,120.52,228646.0
2023-07-26 09:35:00,120.62,121.55,120.54,121.39,62918.0,120.62,121.55,120.54,121.39,62918.0
2023-07-26 09:40:00,121.29,121.7,121.13,121.57,30140.0,121.29,121.7,121.13,121.57,30140.0
2023-07-26 09:45:00,121.48,122.04,121.27,121.88,43130.0,121.48,122.04,121.27,121.88,43130.0
2023-07-26 09:50:00,121.85,122.11,121.75,122.11,19804.0,121.85,122.11,121.75,122.11,19804.0
2023-07-26 09:55:00,122.1,122.38,122.08,122.31,20836.0,122.1,122.38,122.08,122.31,20836.0
2023-07-26 10:00:00,122.36,122.53,122.13,122.36,57260.0,122.36,122.53,122.13,122.36,57260.0
2023-07-26 10:05:00,122.39,122.6,122.27,122.27,59996.0,122.39,122.6,122.27,122.27,59996.0
2023-07-26 10:10:00,122.3,122.8,122.16,122.74,25520.0,122.3,122.8,122.16,122.74,25520.0
2023-07-26 10:15:00,122.79,123.08,122.66,123.08,64224.0,122.79,123.08,122.66,123.08,64224.0
2023-07-26 10:20:00,123.11,123.78,123.11,123.66,64920.0,123.11,123.78,123.11,123.66,64920.0
2023-07-26 10:25:00,123.72,123.97,123.55,123.55,51662.0,123.72,123.97,123.55,123.55,51662.0
2023-07-26 10:30:00,123.59,123.76,123.44,123.63,38414.0,123.59,123.76,123.44,123.63,38414.0
2023-07-26 10:35:00,123.68,123.96,123.51,123.85,38888.0,123.68,123.96,123.51,123.85,38888.0
2023-07-26 10:40:00,123.85,124.2,123.82,124.2,55046.0,123.85,124.2,123.82,124.2,55046.0
2023-07-26 10:45:00,124.23,124.33,123.72,123.73,101114.0,124.23,124.33,123.72,123.73,101114.0
2023-07-26 10:50:00,123.73,124.0,123.6,123.6,101704.0,123.73,124.0,123.6,123.6,101704.0
2023-07-26 10:55:00,123.59,123.7,123.02,123.17,79530.0,123.59,123.7,123.02,123.17,79530.0
2023-07-26 11:00:00,123.07,123.12,122.63,123.04,56556.0,123.07,123.12,122.63,123.04,56556.0
2023-07-26 11:05:00,123.04,123.05,122.69,122.83,18880.0,123.04,123.05,122.69,122.83,18880.0
2023-07-26 11:10:00,122.83,123.01,122.82,122.95,16982.0,122.83,123.01,122.82,122.95,16982.0
2023-07-26 11:15:00,122.85,122.99,122.69,122.87,31706.0,122.85,122.99,122.69,122.87,31706.0
2023-07-26 11:20:00,122.9,122.95,122.79,122.86,22016.0,122.9,122.95,122.79,122.86,22016.0
2023-07-26 11:25:00,122.84,123.03,122.72,122.88,24798.0,122.84,123.03,122.72,122.88,24798.0
2023-07-26 11:30:00,122.87,123.06,122.76,122.86,26412.0,122.87,123.06,122.76,122.86,26412.0
2023-07-26 11:35:00,122.78,122.95,122.72,122.91,21380.0,122.78,122.95,122.72,122.91,21380.0
2023-07-26 11:40:00,122.92,122.92,122.78,122.81,11314.0,122.92,122.92,122.78,122.81,11314.0
2023-07-26 11:45:00,122.87,123.08,122.78,123.0,26066.0,122.87,123.08,122.78,123.0,26066.0
2023-07-26 11:50:00,123.02,123.02,122.81,122.92,26416.0,123.02,123.02,122.81,122.92,26416.0
2023-07-26 11:55:00,122.92,122.98,122.56,122.66,22786.0,122.92,122.98,122.56,122.66,22786.0
2023-07-26 12:00:00,122.64,122.76,122.52,122.61,16746.0,122.64,122.76,122.52,122.61,16746.0
2023-07-26 12:05:00,122.65,122.68,122.52,122.61,28338.0,122.65,122.68,122.52,122.61,28338.0
2023-07-26 12:10:00,122.63,122.85,122.56,122.61,24284.0,122.63,122.85,122.56,122.61,24284.0
2023-07-26 12:15:00,122.6,122.64,122.45,122.56,20300.0,122.6,122.64,122.45,122.56,20300.0
2023-07-26 12:20:00,122.55,122.55,122.14,122.17,35316.0,122.55,122.55,122.14,122.17,35316.0
2023-07-26 12:25:00,122.17,122.17,121.83,121.89,40666.0,122.17,122.17,121.83,121.89,40666.0
2023-07-26 12:30:00,121.89,122.12,121.86,121.99,34734.0,121.89,122.12,121.86,121.99,34734.0
2023-07-26 12:35:00,121.97,122.19,121.91,121.91,48622.0,121.97,122.19,121.91,121.91,48622.0
2023-07-26 12:40:00,121.89,122.02,121.82,122.01,16826.0,121.89,122.02,121.82,122.01,16826.0
2023-07-26 12:45:00,122.01,122.03,121.84,121.86,13808.0,122.01,122.03,121.84,121.86,13808.0
2023-07-26 12:50:00,121.91,121.99,121.8,121.83,9872.0,121.91,121.99,121.8,121.83,9872.0
2023-07-26 12:55:00,121.82,121.89,121.76,121.83,17668.0,121.82,121.89,121.76,121.83,17668.0
2023-07-26 13:00:00,121.85,122.03,121.85,121.91,19950.0,121.85,122.03,121.85,121.91,19950.0
2023-07-26 13:05:00,121.85,121.98,121.78,121.86,947212.0,121.85,121.98,121.78,121.86,947212.0
2023-07-26 13:10:00,121.86,122.0,121.68,121.68,525446.0,121.86,122.0,121.68,121.68,525446.0
2023-07-26 13:15:00,121.73,121.8,121.58,121.58,22660.0,121.73,121.8,121.58,121.58,22660.0
2023-07-26 13:20:00,121.6,121.71,121.53,121.61,12548.0,121.6,121.71,121.53,121.61,12548.0
2023-07-26 13:25:00,121.66,122.06,121.61,122.01,18602.0,121.66,122.06,121.61,122.01,18602.0
2023-07-26 13:30:00,122.04,122.11,121.82,121.91,233412.0,122.04,122.11,121.82,121.91,233412.0
2023-07-26 13:35:00,121.99,122.08,121.74,121.77,46512.0,121.99,122.08,121.74,121.77,46512.0
2023-07-26 13:40:00,121.78,121.8,121.44,121.44,17608.0,121.78,121.8,121.44,121.44,17608.0
2023-07-26 13:45:00,121.47,121.55,121.33,121.42,26540.0,121.47,121.55,121.33,121.42,26540.0
2023-07-26 13:50:00,121.39,121.42,121.25,121.28,38438.0,121.39,121.42,121.25,121.28,38438.0
2023-07-26 13:55:00,121.34,121.54,121.34,121.39,20130.0,121.34,121.54,121.34,121.39,20130.0
2023-07-26 14:00:00,121.41,121.75,121.13,121.64,34038.0,121.41,121.75,121.13,121.64,34038.0
2023-07-26 14:05:00,121.63,121.92,121.55,121.92,35104.0,121.63,121.92,121.55,121.92,35104.0
2023-07-26 14:10:00,121.93,122.04,121.66,121.66,29672.0,121.93,122.04,121.66,121.66,29672.0
2023-07-26 14:15:00,121.64,121.82,121.6,121.66,18280.0,121.64,121.82,121.6,121.66,18280.0
2023-07-26 14:20:00,121.63,121.71,121.53,121.64,16524.0,121.63,121.71,121.53,121.64,16524.0
2023-07-26 14:25:00,121.67,121.67,121.42,121.47,16578.0,121.67,121.67,121.42,121.47,16578.0
2023-07-26 14:30:00,121.53,121.88,121.5,121.67,123308.0,121.53,121.88,121.5,121.67,123308.0
2023-07-26 14:35:00,121.71,122.38,121.71,122.38,37736.0,121.71,122.38,121.71,122.38,37736.0
2023-07-26 14:40:00,122.33,122.5,121.96,122.01,99160.0,122.33,122.5,121.96,122.01,99160.0
2023-07-26 14:45:00,122.0,122.04,121.6,121.76,32072.0,122.0,122.04,121.6,121.76,32072.0
2023-07-26 14:50:00,121.79,122.29,121.79,122.25,20594.0,121.79,122.29,121.79,122.25,20594.0
2023-07-26 14:55:00,122.23,122.23,121.95,122.07,28512.0,122.23,122.23,121.95,122.07,28512.0
2023-07-26 15:00:00,122.09,122.23,122.06,122.21,23346.0,122.09,122.23,122.06,122.21,23346.0
2023-07-26 15:05:00,122.2,122.2,121.35,121.5,31138.0,122.2,122.2,121.35,121.5,31138.0
2023-07-26 15:10:00,121.44,121.68,121.32,121.47,29960.0,121.44,121.68,121.32,121.47,29960.0
2023-07-26 15:15:00,121.47,121.66,121.29,121.51,34044.0,121.47,121.66,121.29,121.51,34044.0
2023-07-26 15:20:00,121.54,121.89,121.48,121.59,28752.0,121.54,121.89,121.48,121.59,28752.0
2023-07-26 15:25:00,121.6,121.87,121.59,121.78,29952.0,121.6,121.87,121.59,121.78,29952.0
2023-07-26 15:30:00,121.85,122.05,121.65,122.02,39050.0,121.85,122.05,121.65,122.02,39050.0
2023-07-26 15:35:00,122.03,122.17,121.98,122.14,49726.0,122.03,122.17,121.98,122.14,49726.0
2023-07-26 15:40:00,122.16,122.46,122.11,122.44,57100.0,122.16,122.46,122.11,122.44,57100.0
2023-07-26 15:45:00,122.5,122.52,122.26,122.28,52118.0,122.5,122.52,122.26,122.28,52118.0
2023-07-26 15:50:00,122.25,122.32,122.05,122.22,96052.0,122.25,122.32,122.05,122.22,96052.0
2023-07-26 15:55:00,122.26,122.52,122.22,122.51,207570.0,122.26,122.52,122.22,122.51,207570.0
2023-07-27 09:30:00,123.96,124.92,122.85,123.11,216342.0,123.96,124.92,122.85,123.11,216342.0
2023-07-27 09:35:00,123.11,123.92,123.1,123.5,64148.0,123.11,123.92,123.1,123.5,64148.0
2023-07-27 09:40:00,123.36,123.74,123.07,123.69,34598.0,123.36,123.74,123.07,123.69,34598.0
2023-07-27 09:45:00,123.71,124.05,123.7,123.86,38946.0,123.71,124.05,123.7,123.86,38946.0
2023-07-27 09:50:00,123.89,123.91,123.61,123.67,46062.0,123.89,123.91,123.61,123.67,46062.0
2023-07-27 09:55:00,123.55,123.55,123.08,123.27,33778.0,123.55,123.55,123.08,123.27,33778.0
2023-07-27 10:00:00,123.34,123.54,123.24,123.41,37526.0,123.34,123.54,123.24,123.41,37526.0
2023-07-27 10:05:00,123.39,123.41,122.85,123.32,31304.0,123.39,123.41,122.85,123.32,31304.0
2023-07-27 10:10:00,123.35,123.53,123.28,123.39,30732.0,123.35,123.53,123.28,123.39,30732.0
2023-07-27 10:15:00,123.37,123.57,123.37,123.47,35712.0,123.37,123.57,123.37,123.47,35712.0
2023-07-27 10:20:00,123.47,123.67,123.15,123.15,30098.0,123.47,123.67,123.15,123.15,30098.0
2023-07-27 10:25:00,123.07,123.07,122.63,122.69,22524.0,123.07,123.07,122.63,122.69,22524.0
2023-07-27 10:30:00,122.68,122.91,122.58,122.91,12078.0,122.68,122.91,122.58,122.91,12078.0
2023-07-27 10:35:00,122.89,122.95,122.63,122.95,21834.0,122.89,122.95,122.63,122.95,21834.0
2023-07-27 10:40:00,122.96,123.25,122.9,123.25,21034.0,122.96,123.25,122.9,123.25,21034.0
2023-07-27 10:45:00,123.2,123.45,123.19,123.23,28564.0,123.2,123.45,123.19,123.23,28564.0
2023-07-27 10:50:00,123.25,123.35,122.97,123.08,10660.0,123.25,123.35,122.97,123.08,10660.0
2023-07-27 10:55:00,123.06,123.27,122.8,122.94,19720.0,123.06,123.27,122.8,122.94,19720.0
2023-07-27 11:00:00,122.94,123.35,122.94,123.23,15668.0,122.94,123.35,122.94,123.23,15668.0
2023-07-27 11:05:00,123.26,123.34,123.07,123.3,19130.0,123.26,123.34,123.07,123.3,19130.0
2023-07-27 11:10:00,123.35,123.46,123.22,123.24,28650.0,123.35,123.46,123.22,123.24,28650.0
2023-07-27 11:15:00,123.25,123.44,123.15,123.44,29202.0,123.25,123.44,123.15,123.44,29202.0
2023-07-27 11:20:00,123.47,123.62,123.29,123.56,13276.0,123.47,123.62,123.29,123.56,13276.0
2023-07-27 11:25:00,123.56,123.72,123.5,123.68,48818.0,123.56,123.72,123.5,123.68,48818.0
2023-07-27 11:30:00,123.7,123.87,123.68,123.86,16774.0,123.7,123.87,123.68,123.86,16774.0
2023-07-27 11:35:00,123.86,123.87,123.7,123.8,16042.0,123.86,123.87,123.7,123.8,16042.0
2023-07-27 11:40:00,123.81,123.88,123.69,123.79,12618.0,123.81,123.88,123.69,123.79,12618.0
2023-07-27 11:45:00,123.77,123.91,123.66,123.66,16170.0,123.77,123.91,123.66,123.66,16170.0
2023-07-27 11:50:00,123.69,123.89,123.67,123.83,22318.0,123.69,123.89,123.67,123.83,22318.0
2023-07-27 11:55:00,123.86,124.08,123.74,124.07,40750.0,123.86,124.08,123.74,124.07,40750.0
2023-07-27 12:00:00,124.04,124.33,124.01,124.17,37170.0,124.04,124.33,124.01,124.17,37170.0
2023-07-27 12:05:00,124.14,124.33,124.04,124.31,18214.0,124.14,124.33,124.04,124.31,18214.0
2023-07-27 12:10:00,124.36,124.43,124.3,124.39,29300.0,124.36,124.43,124.3,124.39,29300.0
2023-07-27 12:15:00,124.38,124.47,124.3,124.34,35370.0,124.38,124.47,124.3,124.34,35370.0
2023-07-27 12:20:00,124.33,124.45,124.23,124.45,15864.0,124.33,124.45,124.23,124.45,15864.0
2023-07-27 12:25:00,124.41,124.64,124.39,124.64,26644.0,124.41,124.64,124.39,124.64,26644.0
2023-07-27 12:30:00,124.63,124.71,124.5,124.62,27868.0,124.63,124.71,124.5,124.62,27868.0
2023-07-27 12:35:00,124.58,124.7,124.54,124.61,39808.0,124.58,124.7,124.54,124.61,39808.0
2023-07-27 12:40:00,124.6,124.68,124.5,124.68,34078.0,124.6,124.68,124.5,124.68,34078.0
2023-07-27 12:45:00,124.66,124.81,124.66,124.72,29956.0,124.66,124.81,124.66,124.72,29956.0
2023-07-27 12:50:00,124.76,124.76,124.44,124.49,19400.0,124.76,124.76,124.44,124.49,19400.0
2023-07-27 12:55:00,124.42,124.43,124.2,124.36,23998.0,124.42,124.43,124.2,124.36,23998.0
2023-07-27 13:00:00,124.4,124.45,124.3,124.34,40574.0,124.4,124.45,124.3,124.34,40574.0
2023-07-27 13:05:00,124.35,124.48,123.7,124.03,53504.0,124.35,124.48,123.7,124.03,53504.0
2023-07-27 13:10:00,124.03,124.03,123.76,123.97,45594.0,124.03,124.03,123.76,123.97,45594.0
2023-07-27 13:15:00,123.88,123.88,123.5,123.58,71440.0,123.88,123.88,123.5,123.58,71440.0
2023-07-27 13:20:00,123.57,123.59,123.39,123.52,21050.0,123.57,123.59,123.39,123.52,21050.0
2023-07-27 13:25:00,123.47,123.51,123.2,123.25,24684.0,123.47,123.51,123.2,123.25,24684.0
2023-07-27 13:30:00,123.22,123.24,123.08,123.11,21098.0,123.22,123.24,123.08,123.11,21098.0
2023-07-27 13:35:00,123.11,123.16,122.95,123.05,46796.0,123.11,123.16,122.95,123.05,46796.0
2023-07-27 13:40:00,123.06,123.29,123.06,123.18,19676.0,123.06,123.29,123.06,123.18,19676.0
2023-07-27 13:45:00,123.1,123.16,122.91,123.0,15690.0,123.1,123.16,122.91,123.0,15690.0
2023-07-27 13:50:00,122.96,123.05,122.84,123.02,32052.0,122.96,123.05,122.84,123.02,32052.0
2023-07-27 13:55:00,123.04,123.16,122.97,123.07,12160.0,123.04,123.16,122.97,123.07,12160.0
2023-07-27 14:00:00,123.08,123.28,122.97,123.2,17746.0,123.08,123.28,122.97,123.2,17746.0
2023-07-27 14:05:00,123.21,123.3,122.85,122.94,13660.0,123.21,123.3,122.85,122.94,13660.0
2023-07-27 14:10:00,122.94,122.94,122.74,122.83,22270.0,122.94,122.94,122.74,122.83,22270.0
2023-07-27 14:15:00,122.83,122.88,122.63,122.73,216240.0,122.83,122.88,122.63,122.73,216240.0
2023-07-27 14:20:00,122.72,122.79,122.46,122.46,17150.0,122.72,122.79,122.46,122.46,17150.0
2023-07-27 14:25:00,122.45,122.53,122.2,122.28,23062.0,122.45,122.53,122.2,122.28,23062.0
2023-07-27 14:30:00,122.28,122.42,122.2,122.27,18520.0,122.28,122.42,122.2,122.27,18520.0
2023-07-27 14:35:00,122.32,122.32,121.76,121.96,39770.0,122.32,122.32,121.76,121.96,39770.0
2023-07-27 14:40:00,121.98,122.14,121.92,122.04,16200.0,121.98,122.14,121.92,122.04,16200.0
2023-07-27 14:45:00,122.01,122.11,121.93,121.96,26078.0,122.01,122.11,121.93,121.96,26078.0
2023-07-27 14:50:00,121.92,121.96,121.8,121.96,13352.0,121.92,121.96,121.8,121.96,13352.0
2023-07-27 14:55:00,121.92,121.97,121.72,121.77,23944.0,121.92,121.97,121.72,121.77,23944.0
2023-07-27 15:00:00,121.71,121.89,121.71,121.85,17566.0,121.71,121.89,121.71,121.85,17566.0
2023-07-27 15:05:00,121.83,121.86,121.62,121.83,39136.0,121.83,121.86,121.62,121.83,39136.0
2023-07-27 15:10:00,121.88,122.31,121.81,122.27,51396.0,121.88,122.31,121.81,122.27,51396.0
2023-07-27 15:15:00,122.25,122.56,122.2,122.56,29992.0,122.25,122.56,122.2,122.56,29992.0
2023-07-27 15:20:00,122.58,122.67,122.3,122.38,30412.0,122.58,122.67,122.3,122.38,30412.0
2023-07-27 15:25:00,122.35,122.54,122.29,122.47,23210.0,122.35,122.54,122.29,122.47,23210.0
2023-07-27 15:30:00,122.51,122.69,122.43,122.46,20346.0,122.51,122.69,122.43,122.46,20346.0
2023-07-27 15:35:00,122.48,122.55,122.33,122.41,30436.0,122.48,122.55,122.33,122.41,30436.0
2023-07-27 15:40:00,122.4,122.42,122.21,122.26,26286.0,122.4,122.42,122.21,122.26,26286.0
2023-07-27 15:45:00,122.27,122.3,121.97,122.06,53770.0,122.27,122.3,121.97,122.06,53770.0
2023-07-27 15:50:00,122.07,122.51,122.06,122.46,71410.0,122.07,122.51,122.06,122.46,71410.0
2023-07-27 15:55:00,122.42,122.81,122.36,122.67,203938.0,122.42,122.81,122.36,122.67,203938.0
2023-07-28 09:30:00,123.75,123.85,123.13,123.35,93406.0,123.75,123.85,123.13,123.35,93406.0
2023-07-28 09:35:00,123.4,123.5,123.13,123.33,77124.0,123.4,123.5,123.13,123.33,77124.0
2023-07-28 09:40:00,123.4,124.26,123.39,124.02,33676.0,123.4,124.26,123.39,124.02,33676.0
2023-07-28 09:45:00,124.06,124.26,124.0,124.11,37464.0,124.06,124.26,124.0,124.11,37464.0
2023-07-28 09:50:00,124.2,124.23,123.85,124.16,31280.0,124.2,124.23,123.85,124.16,31280.0
2023-07-28 09:55:00,124.14,124.4,124.09,124.13,48986.0,124.14,124.4,124.09,124.13,48986.0
2023-07-28 10:00:00,124.15,124.36,123.95,124.02,22428.0,124.15,124.36,123.95,124.02,22428.0
2023-07-28 10:05:00,124.07,124.07,123.51,123.64,14184.0,124.07,124.07,123.51,123.64,14184.0
2023-07-28 10:10:00,123.6,123.69,123.27,123.33,17492.0,123.6,123.69,123.27,123.33,17492.0
2023-07-28 10:15:00,123.36,123.54,123.09,123.21,16598.0,123.36,123.54,123.09,123.21,16598.0
2023-07-28 10:20:00,123.22,123.22,123.02,123.02,11584.0,123.22,123.22,123.02,123.02,11584.0
2023-07-28 10:25:00,123.01,123.01,122.81,122.96,15108.0,123.01,123.01,122.81,122.96,15108.0
2023-07-28 10:30:00,123.0,123.33,122.97,123.27,28756.0,123.0,123.33,122.97,123.27,28756.0
2023-07-28 10:35:00,123.31,123.31,122.98,123.01,13074.0,123.31,123.31,122.98,123.01,13074.0
2023-07-28 10:40:00,123.03,123.14,122.89,122.89,12534.0,123.03,123.14,122.89,122.89,12534.0
2023-07-28 10:45:00,122.88,122.91,122.67,122.84,22972.0,122.88,122.91,122.67,122.84,22972.0
2023-07-28 10:50:00,122.8,122.92,122.6,122.69,8008.0,122.8,122.92,122.6,122.69,8008.0
2023-07-28 10:55:00,122.71,122.75,122.41,122.6,38138.0,122.71,122.75,122.41,122.6,38138.0
2023-07-28 11:00:00,122.67,122.83,122.5,122.55,34730.0,122.67,122.83,122.5,122.55,34730.0
2023-07-28 11:05:00,122.51,122.67,122.44,122.52,31720.0,122.51,122.67,122.44,122.52,31720.0
2023-07-28 11:10:00,122.55,122.89,122.47,122.76,17364.0,122.55,122.89,122.47,122.76,17364.0
2023-07-28 11:15:00,122.82,122.93,122.74,122.86,20878.0,122.82,122.93,122.74,122.86,20878.0
2023-07-28 11:20:00,122.86,123.09,122.86,123.08,13474.0,122.86,123.09,122.86,123.08,13474.0
2023-07-28 11:25:00,122.97,123.11,122.89,122.97,16914.0,122.97,123.11,122.89,122.97,16914.0
2023-07-28 11:30:00,122.96,123.05,122.93,123.01,20388.0,122.96,123.05,122.93,123.01,20388.0
2023-07-28 11:35:00,123.05,123.3,123.04,123.29,33526.0,123.05,123.3,123.04,123.29,33526.0
2023-07-28 11:40:00,123.26,123.35,123.18,123.34,43466.0,123.26,123.35,123.18,123.34,43466.0
2023-07-28 11:45:00,123.35,123.45,123.22,123.44,17426.0,123.35,123.45,123.22,123.44,17426.0
2023-07-28 11:50:00,123.44,123.54,123.38,123.42,20594.0,123.44,123.54,123.38,123.42,20594.0
2023-07-28 11:55:00,123.46,123.64,123.44,123.64,12698.0,123.46,123.64,123.44,123.64,12698.0
2023-07-28 12:00:00,123.61,123.64,123.36,123.55,14520.0,123.61,123.64,123.36,123.55,14520.0
2023-07-28 12:05:00,123.5,123.72,123.47,123.57,19950.0,123.5,123.72,123.47,123.57,19950.0
2023-07-28 12:10:00,123.58,123.9,123.58,123.9,14650.0,123.58,123.9,123.58,123.9,14650.0
2023-07-28 12:15:00,123.83,123.89,123.75,123.83,27440.0,123.83,123.89,123.75,123.83,27440.0
2023-07-28 12:20:00,123.85,124.0,123.83,123.86,16576.0,123.85,124.0,123.83,123.86,16576.0
2023-07-28 12:25:00,123.87,124.03,123.86,123.96,13222.0,123.87,124.03,123.86,123.96,13222.0
2023-07-28 12:30:00,124.0,124.01,123.77,123.78,16244.0,124.0,124.01,123.77,123.78,16244.0
2023-07-28 12:35:00,123.78,123.82,123.65,123.68,10132.0,123.78,123.82,123.65,123.68,10132.0
2023-07-28 12:40:00,123.64,123.83,123.64,123.74,26544.0,123.64,123.83,123.64,123.74,26544.0
2023-07-28 12:45:00,123.73,123.83,123.61,123.67,10318.0,123.73,123.83,123.61,123.67,10318.0
2023-07-28 12:50:00,123.69,123.89,123.69,123.89,7310.0,123.69,123.89,123.69,123.89,7310.0
2023-07-28 12:55:00,123.83,123.83,123.56,123.58,10952.0,123.83,123.83,123.56,123.58,10952.0
2023-07-28 13:00:00,123.59,123.71,123.5,123.68,6840.0,123.59,123.71,123.5,123.68,6840.0
2023-07-28 13:05:00,123.72,123.76,123.62,123.7,14278.0,123.72,123.76,123.62,123.7,14278.0
2023-07-28 13:10:00,123.66,123.89,123.66,123.87,6758.0,123.66,123.89,123.66,123.87,6758.0
2023-07-28 13:15:00,123.87,123.96,123.84,123.94,20766.0,123.87,123.96,123.84,123.94,20766.0
2023-07-28 13:20:00,123.86,123.92,123.79,123.92,14834.0,123.86,123.92,123.79,123.92,14834.0
2023-07-28 13:25:00,123.86,123.98,123.8,123.92,10864.0,123.86,123.98,123.8,123.92,10864.0
2023-07-28 13:30:00,123.86,123.92,123.68,123.73,25206.0,123.86,123.92,123.68,123.73,25206.0
2023-07-28 13:35:00,123.73,123.89,123.64,123.82,9570.0,123.73,123.89,123.64,123.82,9570.0
2023-07-28 13:40:00,123.84,123.86,123.6,123.79,11922.0,123.84,123.86,123.6,123.79,11922.0
2023-07-28 13:45:00,123.74,123.95,123.67,123.88,29778.0,123.74,123.95,123.67,123.88,29778.0
2023-07-28 13:50:00,123.92,124.19,123.92,124.14,25848.0,123.92,124.19,123.92,124.14,25848.0
2023-07-28 13:55:00,124.17,124.3,124.14,124.24,13678.0,124.17,124.3,124.14,124.24,13678.0
2023-07-28 14:00:00,124.22,124.39,124.19,124.39,15334.0,124.22,124.39,124.19,124.39,15334.0
2023-07-28 14:05:00,124.39,124.39,124.22,124.25,13836.0,124.39,124.39,124.22,124.25,13836.0
2023-07-28 14:10:00,124.26,124.29,124.13,124.2,6734.0,124.26,124.29,124.13,124.2,6734.0
2023-07-28 14:15:00,124.19,124.22,124.13,124.21,8798.0,124.19,124.22,124.13,124.21,8798.0
2023-07-28 14:20:00,124.21,124.33,124.17,124.25,10090.0,124.21,124.33,124.17,124.25,10090.0
2023-07-28 14:25:00,124.25,124.36,124.24,124.36,11048.0,124.25,124.36,124.24,124.36,11048.0
2023-07-28 14:30:00,124.31,124.33,124.24,124.31,15712.0,124.31,124.33,124.24,124.31,15712.0
2023-07-28 14:35:00,124.29,124.31,124.13,124.19,17622.0,124.29,124.31,124.13,124.19,17622.0
2023-07-28 14:40:00,124.22,124.44,124.17,124.43,18142.0,124.22,124.44,124.17,124.43,18142.0
2023-07-28 14:45:00,124.43,124.48,124.42,124.45,11376.0,124.43,124.48,124.42,124.45,11376.0
2023-07-28 14:50:00,124.44,124.56,124.39,124.5,22160.0,124.44,124.56,124.39,124.5,22160.0
2023-07-28 14:55:00,124.51,124.52,124.4,124.42,11914.0,124.51,124.52,124.4,124.42,11914.0
2023-07-28 15:00:00,124.44,124.46,124.28,124.38,22770.0,124.44,124.46,124.28,124.38,22770.0
2023-07-28 15:05:00,124.38,124.49,124.35,124.46,17582.0,124.38,124.49,124.35,124.46,17582.0
2023-07-28 15:10:00,124.44,124.61,124.41,124.53,32080.0,124.44,124.61,124.41,124.53,32080.0
2023-07-28 15:15:00,124.55,124.64,124.5,124.61,22554.0,124.55,124.64,124.5,124.61,22554.0
2023-07-28 15:20:00,124.58,124.6,124.39,124.44,27510.0,124.58,124.6,124.39,124.44,27510.0
2023-07-28 15:25:00,124.42,124.49,124.32,124.41,46656.0,124.42,124.49,124.32,124.41,46656.0
2023-07-28 15:30:00,124.35,124.56,124.34,124.55,25930.0,124.35,124.56,124.34,124.55,25930.0
2023-07-28 15:35:00,124.52,124.55,124.33,124.35,28152.0,124.52,124.55,124.33,124.35,28152.0
2023-07-28 15:40:00,124.35,124.42,124.28,124.36,25180.0,124.35,124.42,124.28,124.36,25180.0
2023-07-28 15:45:00,124.36,124.42,124.32,124.32,40972.0,124.36,124.42,124.32,124.32,40972.0
2023-07-28 15:50:00,124.35,124.45,124.31,124.36,69686.0,124.35,124.45,124.31,124.36,69686.0
2023-07-28 15:55:00,124.35,124.38,124.14,124.2,187914.0,124.35,124.38,124.14,124.2,187914.0
2023-07-31 09:30:00,125.0,126.14,124.88,125.66,226664.0,125.0,126.14,124.88,125.66,226664.0
2023-07-31 09:35:00,125.75,126.2,125.52,126.17,67774.0,125.75,126.2,125.52,126.17,67774.0
2023-07-31 09:40:00,126.17,126.47,125.81,126.13,88194.0,126.17,126.47,125.81,126.13,88194.0
2023-07-31 09:45:00,126.14,126.67,125.77,125.85,58360.0,126.14,126.67,125.77,125.85,58360.0
2023-07-31 09:50:00,125.83,125.89,125.11,125.33,36780.0,125.83,125.89,125.11,125.33,36780.0
2023-07-31 09:55:00,125.27,125.32,124.42,124.72,59300.0,125.27,125.32,124.42,124.72,59300.0
2023-07-31 10:00:00,124.73,124.73,124.1,124.14,50480.0,124.73,124.73,124.1,124.14,50480.0
2023-07-31 10:05:00,124.16,124.66,124.16,124.48,49348.0,124.16,124.66,124.16,124.48,49348.0
2023-07-31 10:10:00,124.54,124.56,124.14,124.14,27824.0,124.54,124.56,124.14,124.14,27824.0
2023-07-31 10:15:00,124.2,124.47,123.95,124.38,46222.0,124.2,124.47,123.95,124.38,46222.0
2023-07-31 10:20:00,124.42,124.46,124.06,124.29,36908.0,124.42,124.46,124.06,124.29,36908.0
2023-07-31 10:25:00,124.28,124.54,124.13,124.42,32668.0,124.28,124.54,124.13,124.42,32668.0
2023-07-31 10:30:00,124.46,124.71,124.17,124.29,43498.0,124.46,124.71,124.17,124.29,43498.0
2023-07-31 10:35:00,124.3,124.44,124.1,124.39,24252.0,124.3,124.44,124.1,124.39,24252.0
2023-07-31 10:40:00,124.45,124.46,124.22,124.23,17822.0,124.45,124.46,124.22,124.23,17822.0
2023-07-31 10:45:00,124.26,124.3,124.01,124.27,29816.0,124.26,124.3,124.01,124.27,29816.0
2023-07-31 10:50:00,124.26,124.47,124.15,124.17,42750.0,124.26,124.47,124.15,124.17,42750.0
2023-07-31 10:55:00,124.13,124.14,123.98,123.99,32114.0,124.13,124.14,123.98,123.99,32114.0
2023-07-31 11:00:00,123.98,124.17,123.86,124.17,25132.0,123.98,124.17,123.86,124.17,25132.0
2023-07-31 11:05:00,124.13,124.34,124.02,124.22,9388.0,124.13,124.34,124.02,124.22,9388.0
2023-07-31 11:10:00,124.21,124.45,124.18,124.3,19476.0,124.21,124.45,124.18,124.3,19476.0
2023-07-31 11:15:00,124.24,124.25,124.0,124.24,13630.0,124.24,124.25,124.0,124.24,13630.0
2023-07-31 11:20:00,124.27,124.39,124.21,124.32,18062.0,124.27,124.39,124.21,124.32,18062.0
2023-07-31 11:25:00,124.31,124.39,124.18,124.39,18288.0,124.31,124.39,124.18,124.39,18288.0
2023-07-31 11:30:00,124.36,124.37,124.0,124.17,10616.0,124.36,124.37,124.0,124.17,10616.0
2023-07-31 11:35:00,124.17,124.48,124.13,124.39,31074.0,124.17,124.48,124.13,124.39,31074.0
2023-07-31 11:40:00,124.45,124.66,124.45,124.57,9490.0,124.45,124.66,124.45,124.57,9490.0
2023-07-31 11:45:00,124.62,124.96,124.58,124.89,21758.0,124.62,124.96,124.58,124.89,21758.0
2023-07-31 11:50:00,124.89,124.89,124.62,124.63,9910.0,124.89,124.89,124.62,124.63,9910.0
2023-07-31 11:55:00,124.64,124.88,124.6,124.82,7242.0,124.64,124.88,124.6,124.82,7242.0
2023-07-31 12:00:00,124.77,125.0,124.77,124.87,10346.0,124.77,125.0,124.77,124.87,10346.0
2023-07-31 12:05:00,124.91,124.93,124.76,124.87,10746.0,124.91,124.93,124.76,124.87,10746.0
2023-07-31 12:10:00,124.79,124.83,124.57,124.63,7556.0,124.79,124.83,124.57,124.63,7556.0
2023-07-31 12:15:00,124.61,124.71,124.54,124.67,13570.0,124.61,124.71,124.54,124.67,13570.0
2023-07-31 12:20:00,124.65,124.74,124.49,124.53,9108.0,124.65,124.74,124.49,124.53,9108.0
2023-07-31 12:25:00,124.53,124.77,124.51,124.77,8638.0,124.53,124.77,124.51,124.77,8638.0
2023-07-31 12:30:00,124.76,124.94,124.76,124.89,18298.0,124.76,124.94,124.76,124.89,18298.0
2023-07-31 12:35:00,124.88,124.92,124.78,124.91,13964.0,124.88,124.92,124.78,124.91,13964.0
2023-07-31 12:40:00,124.86,124.89,124.78,124.83,11810.0,124.86,124.89,124.78,124.83,11810.0
2023-07-31 12:45:00,124.79,124.86,124.76,124.79,11952.0,124.79,124.86,124.76,124.79,11952.0
2023-07-31 12:50:00,124.75,124.76,124.55,124.6,14360.0,124.75,124.76,124.55,124.6,14360.0
2023-07-31 12:55:00,124.55,124.59,124.42,124.48,10662.0,124.55,124.59,124.42,124.48,10662.0
2023-07-31 13:00:00,124.46,124.51,124.32,124.43,23088.0,124.46,124.51,124.32,124.43,23088.0
2023-07-31 13:05:00,124.44,124.58,124.41,124.58,7980.0,124.44,124.58,124.41,124.58,7980.0
2023-07-31 13:10:00,124.58,124.66,124.51,124.56,6498.0,124.58,124.66,124.51,124.56,6498.0
2023-07-31 13:15:00,124.53,124.57,124.39,124.42,112916.0,124.53,124.57,124.39,124.42,112916.0
2023-07-31 13:20:00,124.39,124.55,124.34,124.55,12676.0,124.39,124.55,124.34,124.55,12676.0
2023-07-31 13:25:00,124.49,124.56,124.45,124.51,4266.0,124.49,124.56,124.45,124.51,4266.0
2023-07-31 13:30:00,124.48,124.71,124.48,124.65,4824.0,124.48,124.71,124.48,124.65,4824.0
2023-07-31 13:35:00,124.63,124.81,124.63,124.73,22520.0,124.63,124.81,124.63,124.73,22520.0
2023-07-31 13:40:00,124.69,124.72,124.53,124.57,14998.0,124.69,124.72,124.53,124.57,14998.0
2023-07-31 13:45:00,124.6,124.6,124.31,124.31,10526.0,124.6,124.6,124.31,124.31,10526.0
2023-07-31 13:50:00,124.3,124.34,124.2,124.2,13152.0,124.3,124.34,124.2,124.2,13152.0
2023-07-31 13:55:00,124.2,124.31,124.17,124.31,24196.0,124.2,124.31,124.17,124.31,24196.0
2023-07-31 14:00:00,124.34,124.55,124.3,124.39,11788.0,124.34,124.55,124.3,124.39,11788.0
2023-07-31 14:05:00,124.38,124.44,124.29,124.36,12882.0,124.38,124.44,124.29,124.36,12882.0
2023-07-31 14:10:00,124.31,124.39,124.26,124.27,9166.0,124.31,124.39,124.26,124.27,9166.0
2023-07-31 14:15:00,124.26,124.3,124.21,124.23,12270.0,124.26,124.3,124.21,124.23,12270.0
2023-07-31 14:20:00,124.2,124.24,124.06,124.07,29264.0,124.2,124.24,124.06,124.07,29264.0
2023-07-31 14:25:00,124.07,124.11,123.93,124.08,39500.0,124.07,124.11,123.93,124.08,39500.0
2023-07-31 14:30:00,124.08,124.11,124.0,124.06,11392.0,124.08,124.11,124.0,124.06,11392.0
2023-07-31 14:35:00,124.05,124.13,123.98,124.07,15262.0,124.05,124.13,123.98,124.07,15262.0
2023-07-31 14:40:00,124.07,124.21,124.05,124.15,9346.0,124.07,124.21,124.05,124.15,9346.0
2023-07-31 14:45:00,124.15,124.23,124.14,124.22,16586.0,124.15,124.23,124.14,124.22,16586.0
2023-07-31 14:50:00,124.22,124.54,124.19,124.49,43930.0,124.22,124.54,124.19,124.49,43930.0
2023-07-31 14:55:00,124.5,124.59,124.49,124.51,15376.0,124.5,124.59,124.49,124.51,15376.0
2023-07-31 15:00:00,124.52,124.53,124.37,124.39,10142.0,124.52,124.53,124.37,124.39,10142.0
2023-07-31 15:05:00,124.42,124.56,124.36,124.52,16000.0,124.42,124.56,124.36,124.52,16000.0
2023-07-31 15:10:00,124.53,124.62,124.44,124.61,10560.0,124.53,124.62,124.44,124.61,10560.0
2023-07-31 15:15:00,124.64,124.76,124.55,124.76,13198.0,124.64,124.76,124.55,124.76,13198.0
2023-07-31 15:20:00,124.72,124.75,124.64,124.65,11204.0,124.72,124.75,124.64,124.65,11204.0
2023-07-31 15:25:00,124.67,124.72,124.63,124.68,12360.0,124.67,124.72,124.63,124.68,12360.0
2023-07-31 15:30:00,124.69,124.79,124.61,124.72,26246.0,124.69,124.79,124.61,124.72,26246.0
2023-07-31 15:35:00,124.67,124.83,124.67,124.76,22202.0,124.67,124.83,124.67,124.76,22202.0
2023-07-31 15:40:00,124.8,124.83,124.54,124.54,22444.0,124.8,124.83,124.54,124.54,22444.0
2023-07-31 15:45:00,124.57,124.61,124.35,124.39,37206.0,124.57,124.61,124.35,124.39,37206.0
2023-07-31 15:50:00,124.35,124.71,124.31,124.7,53196.0,124.35,124.71,124.31,124.7,53196.0
2023-07-31 15:55:00,124.66,125.03,124.61,125.01,152494.0,124.66,125.03,124.61,125.01,152494.0
2023-08-01 09:30:00,124.95,124.95,124.01,124.81,149726.0,124.95,124.95,124.01,124.81,149726.0
2023-08-01 09:35:00,124.8,125.0,124.67,125.0,44640.0,124.8,125.0,124.67,125.0,44640.0
2023-08-01 09:40:00,125.0,126.19,124.99,126.16,142806.0,125.0,126.19,124.99,126.16,142806.0
2023-08-01 09:45:00,126.11,126.43,125.48,125.84,105842.0,126.11,126.43,125.48,125.84,105842.0
2023-08-01 09:50:00,125.82,125.85,125.28,125.54,39842.0,125.82,125.85,125.28,125.54,39842.0
2023-08-01 09:55:00,125.42,125.49,125.04,125.14,28344.0,125.42,125.49,125.04,125.14,28344.0
2023-08-01 10:00:00,125.11,125.2,124.67,124.83,30164.0,125.11,125.2,124.67,124.83,30164.0
2023-08-01 10:05:00,124.93,125.09,124.81,125.09,24838.0,124.93,125.09,124.81,125.09,24838.0
2023-08-01 10:10:00,125.1,125.21,124.66,124.67,40358.0,125.1,125.21,124.66,124.67,40358.0
2023-08-01 10:15:00,124.66,125.05,124.58,124.82,51636.0,124.66,125.05,124.58,124.82,51636.0
2023-08-01 10:20:00,124.85,124.88,124.51,124.71,97854.0,124.85,124.88,124.51,124.71,97854.0
2023-08-01 10:25:00,124.74,124.97,124.63,124.95,20342.0,124.74,124.97,124.63,124.95,20342.0
2023-08-01 10:30:00,124.93,125.54,124.91,125.42,47874.0,124.93,125.54,124.91,125.42,47874.0
2023-08-01 10:35:00,125.42,125.64,125.39,125.54,65878.0,125.42,125.64,125.39,125.54,65878.0
2023-08-01 10:40:00,125.56,125.57,125.35,125.41,18904.0,125.56,125.57,125.35,125.41,18904.0
2023-08-01 10:45:00,125.38,125.6,125.33,125.6,24554.0,125.38,125.6,125.33,125.6,24554.0
2023-08-01 10:50:00,125.52,125.82,125.52,125.71,34996.0,125.52,125.82,125.52,125.71,34996.0
2023-08-01 10:55:00,125.65,125.66,125.3,125.52,22346.0,125.65,125.66,125.3,125.52,22346.0
2023-08-01 11:00:00,125.52,125.66,125.24,125.36,49190.0,125.52,125.66,125.24,125.36,49190.0
2023-08-01 11:05:00,125.33,125.44,125.25,125.36,12588.0,125.33,125.44,125.25,125.36,12588.0
2023-08-01 11:10:00,125.35,125.38,125.26,125.29,6986.0,125.35,125.38,125.26,125.29,6986.0
2023-08-01 11:15:00,125.35,125.4,125.27,125.32,37198.0,125.35,125.4,125.27,125.32,37198.0
2023-08-01 11:20:00,125.28,125.39,125.22,125.34,12894.0,125.28,125.39,125.22,125.34,12894.0
2023-08-01 11:25:00,125.38,125.86,125.38,125.71,38870.0,125.38,125.86,125.38,125.71,38870.0
2023-08-01 11:30:00,125.73,125.82,125.58,125.78,36748.0,125.73,125.82,125.58,125.78,36748.0
2023-08-01 11:35:00,125.78,125.81,125.61,125.75,9686.0,125.78,125.81,125.61,125.75,9686.0
2023-08-01 11:40:00,125.8,125.81,125.55,125.6,7616.0,125.8,125.81,125.55,125.6,7616.0
2023-08-01 11:45:00,125.58,125.67,125.54,125.54,10572.0,125.58,125.67,125.54,125.54,10572.0
2023-08-01 11:50:00,125.6,125.63,125.33,125.37,10950.0,125.6,125.63,125.33,125.37,10950.0
2023-08-01 11:55:00,125.36,125.46,125.32,125.4,15380.0,125.36,125.46,125.32,125.4,15380.0
2023-08-01 12:00:00,125.42,125.46,125.28,125.37,35280.0,125.42,125.46,125.28,125.37,35280.0
2023-08-01 12:05:00,125.38,125.47,125.32,125.41,9218.0,125.38,125.47,125.32,125.41,9218.0
2023-08-01 12:10:00,125.38,125.42,125.35,125.35,5840.0,125.38,125.42,125.35,125.35,5840.0
2023-08-01 12:15:00,125.35,125.4,125.26,125.28,7356.0,125.35,125.4,125.26,125.28,7356.0
2023-08-01 12:20:00,125.27,125.33,125.18,125.21,13452.0,125.27,125.33,125.18,125.21,13452.0
2023-08-01 12:25:00,125.2,125.3,125.1,125.16,16598.0,125.2,125.3,125.1,125.16,16598.0
2023-08-01 12:30:00,125.2,125.34,125.04,125.27,14776.0,125.2,125.34,125.04,125.27,14776.0
2023-08-01 12:35:00,125.26,125.39,125.21,125.35,9066.0,125.26,125.39,125.21,125.35,9066.0
2023-08-01 12:40:00,125.38,125.39,125.25,125.29,13170.0,125.38,125.39,125.25,125.29,13170.0
2023-08-01 12:45:00,125.38,125.39,125.26,125.26,9540.0,125.38,125.39,125.26,125.26,9540.0
2023-08-01 12:50:00,125.28,125.38,125.22,125.33,4056.0,125.28,125.38,125.22,125.33,4056.0
2023-08-01 12:55:00,125.35,125.38,125.29,125.35,7310.0,125.35,125.38,125.29,125.35,7310.0
2023-08-01 13:00:00,125.39,125.48,125.34,125.45,12990.0,125.39,125.48,125.34,125.45,12990.0
2023-08-01 13:05:00,125.45,125.63,125.45,125.49,28922.0,125.45,125.63,125.45,125.49,28922.0
2023-08-01 13:10:00,125.5,125.64,125.48,125.55,32728.0,125.5,125.64,125.48,125.55,32728.0
2023-08-01 13:15:00,125.52,125.7,125.52,125.67,7092.0,125.52,125.7,125.52,125.67,7092.0
2023-08-01 13:20:00,125.73,125.79,125.69,125.7,11774.0,125.73,125.79,125.69,125.7,11774.0
2023-08-01 13:25:00,125.78,125.83,125.71,125.8,10338.0,125.78,125.83,125.71,125.8,10338.0
2023-08-01 13:30:00,125.8,125.85,125.67,125.83,14926.0,125.8,125.85,125.67,125.83,14926.0
2023-08-01 13:35:00,125.85,125.85,125.6,125.68,12316.0,125.85,125.85,125.6,125.68,12316.0
2023-08-01 13:40:00,125.68,125.91,125.66,125.89,13808.0,125.68,125.91,125.66,125.89,13808.0
2023-08-01 13:45:00,125.89,125.89,125.74,125.81,9962.0,125.89,125.89,125.74,125.81,9962.0
2023-08-01 13:50:00,125.8,125.9,125.79,125.87,9970.0,125.8,125.9,125.79,125.87,9970.0
2023-08-01 13:55:00,125.86,125.94,125.83,125.88,8004.0,125.86,125.94,125.83,125.88,8004.0
2023-08-01 14:00:00,125.9,126.03,125.88,126.0,22740.0,125.9,126.03,125.88,126.0,22740.0
2023-08-01 14:05:00,126.0,126.24,126.0,126.21,36922.0,126.0,126.24,126.0,126.21,36922.0
2023-08-01 14:10:00,126.23,126.39,126.21,126.35,25242.0,126.23,126.39,126.21,126.35,25242.0
2023-08-01 14:15:00,126.39,126.65,126.39,126.61,38476.0,126.39,126.65,126.39,126.61,38476.0
2023-08-01 14:20:00,126.62,126.74,126.55,126.64,42150.0,126.62,126.74,126.55,126.64,42150.0
2023-08-01 14:25:00,126.66,126.89,126.62,126.64,98956.0,126.66,126.89,126.62,126.64,98956.0
2023-08-01 14:30:00,126.66,126.69,126.19,126.59,43248.0,126.66,126.69,126.19,126.59,43248.0
2023-08-01 14:35:00,126.59,126.69,126.52,126.57,37662.0,126.59,126.69,126.52,126.57,37662.0
2023-08-01 14:40:00,126.58,126.85,126.5,126.76,63796.0,126.58,126.85,126.5,126.76,63796.0
2023-08-01 14:45:00,126.78,126.9,126.74,126.9,28216.0,126.78,126.9,126.74,126.9,28216.0
2023-08-01 14:50:00,126.86,127.01,126.85,126.97,33144.0,126.86,127.01,126.85,126.97,33144.0
2023-08-01 14:55:00,126.96,126.99,126.86,126.94,25618.0,126.96,126.99,126.86,126.94,25618.0
2023-08-01 15:00:00,126.92,126.96,126.77,126.83,44602.0,126.92,126.96,126.77,126.83,44602.0
2023-08-01 15:05:00,126.84,127.02,126.84,126.96,46916.0,126.84,127.02,126.84,126.96,46916.0
2023-08-01 15:10:00,126.97,126.97,126.8,126.86,28954.0,126.97,126.97,126.8,126.86,28954.0
2023-08-01 15:15:00,126.88,126.92,126.81,126.81,20770.0,126.88,126.92,126.81,126.81,20770.0
2023-08-01 15:20:00,126.83,126.94,126.78,126.92,41228.0,126.83,126.94,126.78,126.92,41228.0
2023-08-01 15:25:00,126.91,126.94,126.75,126.82,31854.0,126.91,126.94,126.75,126.82,31854.0
2023-08-01 15:30:00,126.78,126.95,126.76,126.93,30470.0,126.78,126.95,126.76,126.93,30470.0
2023-08-01 15:35:00,126.91,126.94,126.77,126.83,27416.0,126.91,126.94,126.77,126.83,27416.0
2023-08-01 15:40:00,126.83,126.88,126.75,126.77,29776.0,126.83,126.88,126.75,126.77,29776.0
2023-08-01 15:45:00,126.77,126.85,126.71,126.85,42818.0,126.77,126.85,126.71,126.85,42818.0
2023-08-01 15:50:00,126.86,126.86,126.52,126.6,89130.0,126.86,126.86,126.52,126.6,89130.0
2023-08-01 15:55:00,126.61,126.68,126.5,126.59,180538.0,126.61,126.68,126.5,126.59,180538.0
2023-08-02 09:30:00,124.69,124.7,122.57,122.6,277034.0,124.69,124.7,122.57,122.6,277034.0
2023-08-02 09:35:00,122.63,122.63,121.73,122.2,179172.0,122.63,122.63,121.73,122.2,179172.0
2023-08-02 09:40:00,122.09,122.2,120.03,121.16,379014.0,122.09,122.2,120.03,121.16,379014.0
2023-08-02 09:45:00,121.15,121.69,120.72,121.16,136694.0,121.15,121.69,120.72,121.16,136694.0
2023-08-02 09:50:00,121.22,121.54,121.0,121.34,110256.0,121.22,121.54,121.0,121.34,110256.0
2023-08-02 09:55:00,121.35,121.78,121.32,121.77,59528.0,121.35,121.78,121.32,121.77,59528.0
2023-08-02 10:00:00,121.78,122.01,121.25,121.42,110742.0,121.78,122.01,121.25,121.42,110742.0
2023-08-02 10:05:00,121.39,121.54,120.86,121.04,42450.0,121.39,121.54,120.86,121.04,42450.0
2023-08-02 10:10:00,120.92,121.13,120.51,120.51,59418.0,120.92,121.13,120.51,120.51,59418.0
2023-08-02 10:15:00,120.61,120.92,120.56,120.79,49602.0,120.61,120.92,120.56,120.79,49602.0
2023-08-02 10:20:00,120.79,120.95,120.54,120.83,66310.0,120.79,120.95,120.54,120.83,66310.0
2023-08-02 10:25:00,120.83,121.0,120.4,120.48,47044.0,120.83,121.0,120.4,120.48,47044.0
2023-08-02 10:30:00,120.43,120.59,120.08,120.18,67242.0,120.43,120.59,120.08,120.18,67242.0
2023-08-02 10:35:00,120.14,120.19,119.91,120.08,77210.0,120.14,120.19,119.91,120.08,77210.0
2023-08-02 10:40:00,120.13,120.25,119.76,119.85,85324.0,120.13,120.25,119.76,119.85,85324.0
2023-08-02 10:45:00,119.78,119.8,118.77,118.89,260620.0,119.78,119.8,118.77,118.89,260620.0
2023-08-02 10:50:00,118.91,119.63,118.89,119.32,75226.0,118.91,119.63,118.89,119.32,75226.0
2023-08-02 10:55:00,119.31,119.52,119.11,119.17,65572.0,119.31,119.52,119.11,119.17,65572.0
2023-08-02 11:00:00,119.13,119.69,119.09,119.51,72792.0,119.13,119.69,119.09,119.51,72792.0
2023-08-02 11:05:00,119.52,119.7,119.46,119.58,27040.0,119.52,119.7,119.46,119.58,27040.0
2023-08-02 11:10:00,119.61,119.91,119.55,119.86,48980.0,119.61,119.91,119.55,119.86,48980.0
2023-08-02 11:15:00,119.86,120.08,119.81,119.86,47320.0,119.86,120.08,119.81,119.86,47320.0
2023-08-02 11:20:00,119.82,120.04,119.61,119.66,56000.0,119.82,120.04,119.61,119.66,56000.0
2023-08-02 11:25:00,119.67,119.73,119.05,119.11,66948.0,119.67,119.73,119.05,119.11,66948.0
2023-08-02 11:30:00,119.11,119.23,118.26,118.26,177222.0,119.11,119.23,118.26,118.26,177222.0
2023-08-02 11:35:00,118.28,118.91,118.2,118.56,171464.0,118.28,118.91,118.2,118.56,171464.0
2023-08-02 11:40:00,118.58,118.6,117.88,118.0,111030.0,118.58,118.6,117.88,118.0,111030.0
2023-08-02 11:45:00,118.0,118.22,117.78,117.94,87670.0,118.0,118.22,117.78,117.94,87670.0
2023-08-02 11:50:00,117.94,118.03,117.82,117.85,51952.0,117.94,118.03,117.82,117.85,51952.0
2023-08-02 11:55:00,117.84,117.84,117.57,117.59,75842.0,117.84,117.84,117.57,117.59,75842.0
2023-08-02 12:00:00,117.59,117.67,117.27,117.29,90336.0,117.59,117.67,117.27,117.29,90336.0
2023-08-02 12:05:00,117.31,117.46,117.14,117.42,97684.0,117.31,117.46,117.14,117.42,97684.0
2023-08-02 12:10:00,117.42,117.52,117.15,117.46,52182.0,117.42,117.52,117.15,117.46,52182.0
2023-08-02 12:15:00,117.52,117.7,117.38,117.66,109796.0,117.52,117.7,117.38,117.66,109796.0
2023-08-02 12:20:00,117.66,117.8,117.48,117.64,62162.0,117.66,117.8,117.48,117.64,62162.0
2023-08-02 12:25:00,117.7,118.07,117.66,117.81,100298.0,117.7,118.07,117.66,117.81,100298.0
2023-08-02 12:30:00,117.76,117.97,117.67,117.94,59518.0,117.76,117.97,117.67,117.94,59518.0
2023-08-02 12:35:00,117.94,118.26,117.86,118.02,94120.0,117.94,118.26,117.86,118.02,94120.0
2023-08-02 12:40:00,118.04,118.53,118.03,118.49,45260.0,118.04,118.53,118.03,118.49,45260.0
2023-08-02 12:45:00,118.51,119.13,118.44,119.08,85642.0,118.51,119.13,118.44,119.08,85642.0
2023-08-02 12:50:00,119.07,119.23,118.92,119.2,51506.0,119.07,119.23,118.92,119.2,51506.0
2023-08-02 12:55:00,119.13,119.5,119.11,119.46,34426.0,119.13,119.5,119.11,119.46,34426.0
2023-08-02 13:00:00,119.45,119.55,119.29,119.41,40242.0,119.45,119.55,119.29,119.41,40242.0
2023-08-02 13:05:00,119.41,119.51,118.99,119.18,88088.0,119.41,119.51,118.99,119.18,88088.0
2023-08-02 13:10:00,119.19,119.56,119.14,119.2,150810.0,119.19,119.56,119.14,119.2,150810.0
2023-08-02 13:15:00,119.22,119.37,119.11,119.14,73596.0,119.22,119.37,119.11,119.14,73596.0
2023-08-02 13:20:00,119.14,119.3,118.99,119.1,69718.0,119.14,119.3,118.99,119.1,69718.0
2023-08-02 13:25:00,119.16,119.26,118.75,118.88,54470.0,119.16,119.26,118.75,118.88,54470.0
2023-08-02 13:30:00,118.91,119.32,118.83,119.28,49298.0,118.91,119.32,118.83,119.28,49298.0
2023-08-02 13:35:00,119.29,119.37,119.13,119.13,59362.0,119.29,119.37,119.13,119.13,59362.0
2023-08-02 13:40:00,119.17,119.26,119.0,119.04,49274.0,119.17,119.26,119.0,119.04,49274.0
2023-08-02 13:45:00,119.03,119.27,119.03,119.14,34862.0,119.03,119.27,119.03,119.14,34862.0
2023-08-02 13:50:00,119.08,119.35,119.08,119.33,32864.0,119.08,119.35,119.08,119.33,32864.0
2023-08-02 13:55:00,119.24,119.32,119.16,119.24,41078.0,119.24,119.32,119.16,119.24,41078.0
2023-08-02 14:00:00,119.2,119.35,119.11,119.19,38056.0,119.2,119.35,119.11,119.19,38056.0
2023-08-02 14:05:00,119.18,119.41,119.06,119.34,22502.0,119.18,119.41,119.06,119.34,22502.0
2023-08-02 14:10:00,119.33,119.39,119.24,119.38,35214.0,119.33,119.39,119.24,119.38,35214.0
2023-08-02 14:15:00,119.38,119.58,119.36,119.57,36072.0,119.38,119.58,119.36,119.57,36072.0
2023-08-02 14:20:00,119.56,119.56,119.04,119.06,53030.0,119.56,119.56,119.04,119.06,53030.0
2023-08-02 14:25:00,119.06,119.06,118.67,118.71,90920.0,119.06,119.06,118.67,118.71,90920.0
2023-08-02 14:30:00,118.71,118.75,118.33,118.41,71164.0,118.71,118.75,118.33,118.41,71164.0
2023-08-02 14:35:00,118.39,118.42,118.19,118.19,70746.0,118.39,118.42,118.19,118.19,70746.0
2023-08-02 14:40:00,118.17,118.29,118.1,118.2,81652.0,118.17,118.29,118.1,118.2,81652.0
2023-08-02 14:45:00,118.19,118.25,117.9,117.97,58260.0,118.19,118.25,117.9,117.97,58260.0
2023-08-02 14:50:00,117.97,118.03,117.77,117.89,101150.0,117.97,118.03,117.77,117.89,101150.0
2023-08-02 14:55:00,117.89,117.98,117.71,117.77,97240.0,117.89,117.98,117.71,117.77,97240.0
2023-08-02 15:00:00,117.78,117.92,117.78,117.83,60126.0,117.78,117.92,117.78,117.83,60126.0
2023-08-02 15:05:00,117.83,117.83,117.52,117.54,72690.0,117.83,117.83,117.52,117.54,72690.0
2023-08-02 15:10:00,117.55,117.56,117.1,117.13,120826.0,117.55,117.56,117.1,117.13,120826.0
2023-08-02 15:15:00,117.14,117.39,117.02,117.32,120130.0,117.14,117.39,117.02,117.32,120130.0
2023-08-02 15:20:00,117.32,117.7,117.32,117.4,81564.0,117.32,117.7,117.32,117.4,81564.0
2023-08-02 15:25:00,117.41,117.48,117.19,117.3,79684.0,117.41,117.48,117.19,117.3,79684.0
2023-08-02 15:30:00,117.31,117.36,117.08,117.1,89324.0,117.31,117.36,117.08,117.1,89324.0
2023-08-02 15:35:00,117.11,117.54,117.09,117.51,75918.0,117.11,117.54,117.09,117.51,75918.0
2023-08-02 15:40:00,117.47,117.79,117.35,117.75,70240.0,117.47,117.79,117.35,117.75,70240.0
2023-08-02 15:45:00,117.72,117.89,117.67,117.82,109234.0,117.72,117.89,117.67,117.82,109234.0
2023-08-02 15:50:00,117.83,118.04,117.76,118.04,173400.0,117.83,118.04,117.76,118.04,173400.0
2023-08-02 15:55:00,118.09,118.28,117.97,118.09,423930.0,118.09,118.28,117.97,118.09,423930.0
2023-08-03 09:30:00,117.41,118.21,116.91,117.83,185246.0,117.41,118.21,116.91,117.83,185246.0
2023-08-03 09:35:00,117.79,118.61,117.58,118.4,67646.0,117.79,118.61,117.58,118.4,67646.0
2023-08-03 09:40:00,118.4,118.55,118.21,118.5,53048.0,118.4,118.55,118.21,118.5,53048.0
2023-08-03 09:45:00,118.45,118.61,118.07,118.33,66268.0,118.45,118.61,118.07,118.33,66268.0
2023-08-03 09:50:00,118.3,118.53,118.22,118.22,89846.0,118.3,118.53,118.22,118.22,89846.0
2023-08-03 09:55:00,118.24,118.78,118.17,118.36,47242.0,118.24,118.78,118.17,118.36,47242.0
2023-08-03 10:00:00,118.41,119.25,118.29,119.1,120388.0,118.41,119.25,118.29,119.1,120388.0
2023-08-03 10:05:00,119.1,119.38,118.47,118.49,70828.0,119.1,119.38,118.47,118.49,70828.0
2023-08-03 10:10:00,118.48,118.7,118.23,118.6,141176.0,118.48,118.7,118.23,118.6,141176.0
2023-08-03 10:15:00,118.6,118.63,118.32,118.44,58794.0,118.6,118.63,118.32,118.44,58794.0
2023-08-03 10:20:00,118.46,118.58,118.19,118.27,69714.0,118.46,118.58,118.19,118.27,69714.0
2023-08-03 10:25:00,118.22,118.25,117.8,117.84,69814.0,118.22,118.25,117.8,117.84,69814.0
2023-08-03 10:30:00,117.85,118.09,117.78,117.95,47544.0,117.85,118.09,117.78,117.95,47544.0
2023-08-03 10:35:00,117.95,118.25,117.83,118.06,56234.0,117.95,118.25,117.83,118.06,56234.0
2023-08-03 10:40:00,118.06,118.26,117.95,118.2,47144.0,118.06,118.26,117.95,118.2,47144.0
2023-08-03 10:45:00,118.16,118.17,117.96,118.04,28136.0,118.16,118.17,117.96,118.04,28136.0
2023-08-03 10:50:00,118.01,118.13,117.8,117.8,27550.0,118.01,118.13,117.8,117.8,27550.0
2023-08-03 10:55:00,117.79,117.89,117.4,117.82,159026.0,117.79,117.89,117.4,117.82,159026.0
2023-08-03 11:00:00,117.88,117.89,117.42,117.58,63572.0,117.88,117.89,117.42,117.58,63572.0
2023-08-03 11:05:00,117.57,117.69,117.42,117.58,41058.0,117.57,117.69,117.42,117.58,41058.0
2023-08-03 11:10:00,117.58,117.6,117.39,117.59,30502.0,117.58,117.6,117.39,117.59,30502.0
2023-08-03 11:15:00,117.59,118.22,117.5,118.21,81184.0,117.59,118.22,117.5,118.21,81184.0
2023-08-03 11:20:00,118.17,118.21,117.96,118.13,35846.0,118.17,118.21,117.96,118.13,35846.0
2023-08-03 11:25:00,118.13,118.2,117.98,118.0,20214.0,118.13,118.2,117.98,118.0,20214.0
2023-08-03 11:30:00,118.03,118.17,117.96,118.06,19706.0,118.03,118.17,117.96,118.06,19706.0
2023-08-03 11:35:00,118.07,118.19,117.97,118.06,27744.0,118.07,118.19,117.97,118.06,27744.0
2023-08-03 11:40:00,118.06,118.27,118.01,118.09,50448.0,118.06,118.27,118.01,118.09,50448.0
2023-08-03 11:45:00,118.08,118.17,117.94,118.06,30260.0,118.08,118.17,117.94,118.06,30260.0
2023-08-03 11:50:00,118.08,118.36,117.96,118.16,30624.0,118.08,118.36,117.96,118.16,30624.0
2023-08-03 11:55:00,118.19,118.19,117.95,118.06,24256.0,118.19,118.19,117.95,118.06,24256.0
2023-08-03 12:00:00,118.03,118.08,117.96,118.01,19558.0,118.03,118.08,117.96,118.01,19558.0
2023-08-03 12:05:00,118.05,118.14,117.99,118.02,24532.0,118.05,118.14,117.99,118.02,24532.0
2023-08-03 12:10:00,118.02,118.12,118.01,118.01,12250.0,118.02,118.12,118.01,118.01,12250.0
2023-08-03 12:15:00,118.03,118.1,117.95,118.1,30146.0,118.03,118.1,117.95,118.1,30146.0
2023-08-03 12:20:00,118.11,118.16,118.02,118.1,14844.0,118.11,118.16,118.02,118.1,14844.0
2023-08-03 12:25:00,118.07,118.16,118.0,118.01,15118.0,118.07,118.16,118.0,118.01,15118.0
2023-08-03 12:30:00,118.02,118.07,117.97,118.07,18254.0,118.02,118.07,117.97,118.07,18254.0
2023-08-03 12:35:00,118.09,118.19,118.0,118.05,17400.0,118.09,118.19,118.0,118.05,17400.0
2023-08-03 12:40:00,118.05,118.24,118.03,118.2,14790.0,118.05,118.24,118.03,118.2,14790.0
2023-08-03 12:45:00,118.2,118.26,118.11,118.2,18618.0,118.2,118.26,118.11,118.2,18618.0
2023-08-03 12:50:00,118.19,118.21,117.95,117.97,43738.0,118.19,118.21,117.95,117.97,43738.0
2023-08-03 12:55:00,117.96,118.18,117.95,118.1,18580.0,117.96,118.18,117.95,118.1,18580.0
2023-08-03 13:00:00,118.13,118.27,118.05,118.25,20080.0,118.13,118.27,118.05,118.25,20080.0
2023-08-03 13:05:00,118.2,118.23,118.01,118.08,26224.0,118.2,118.23,118.01,118.08,26224.0
2023-08-03 13:10:00,118.07,118.17,118.07,118.17,10932.0,118.07,118.17,118.07,118.17,10932.0
2023-08-03 13:15:00,118.19,118.44,118.17,118.41,19168.0,118.19,118.44,118.17,118.41,19168.0
2023-08-03 13:20:00,118.33,118.39,118.23,118.23,18188.0,118.33,118.39,118.23,118.23,18188.0
2023-08-03 13:25:00,118.22,118.24,118.08,118.11,14924.0,118.22,118.24,118.08,118.11,14924.0
2023-08-03 13:30:00,118.07,118.31,118.07,118.16,56834.0,118.07,118.31,118.07,118.16,56834.0
2023-08-03 13:35:00,118.14,118.22,118.03,118.22,14798.0,118.14,118.22,118.03,118.22,14798.0
2023-08-03 13:40:00,118.2,118.21,118.08,118.11,15054.0,118.2,118.21,118.08,118.11,15054.0
2023-08-03 13:45:00,118.11,118.18,118.06,118.11,11996.0,118.11,118.18,118.06,118.11,11996.0
2023-08-03 13:50:00,118.09,118.14,118.02,118.04,18144.0,118.09,118.14,118.02,118.04,18144.0
2023-08-03 13:55:00,118.06,118.07,117.92,117.98,40918.0,118.06,118.07,117.92,117.98,40918.0
2023-08-03 14:00:00,118.0,118.08,117.95,118.01,26690.0,118.0,118.08,117.95,118.01,26690.0
2023-08-03 14:05:00,118.01,118.07,117.97,118.01,27606.0,118.01,118.07,117.97,118.01,27606.0
2023-08-03 14:10:00,118.0,118.25,118.0,118.24,13772.0,118.0,118.25,118.0,118.24,13772.0
2023-08-03 14:15:00,118.24,118.45,118.23,118.45,12670.0,118.24,118.45,118.23,118.45,12670.0
2023-08-03 14:20:00,118.46,118.66,118.42,118.61,17594.0,118.46,118.66,118.42,118.61,17594.0
2023-08-03 14:25:00,118.61,118.63,118.32,118.32,22762.0,118.61,118.63,118.32,118.32,22762.0
2023-08-03 14:30:00,118.34,118.53,118.32,118.41,32356.0,118.34,118.53,118.32,118.41,32356.0
2023-08-03 14:35:00,118.41,118.45,118.21,118.39,35446.0,118.41,118.45,118.21,118.39,35446.0
2023-08-03 14:40:00,118.4,118.65,118.36,118.59,28808.0,118.4,118.65,118.36,118.59,28808.0
2023-08-03 14:45:00,118.61,118.62,118.42,118.46,41874.0,118.61,118.62,118.42,118.46,41874.0
2023-08-03 14:50:00,118.49,118.56,118.44,118.55,22478.0,118.49,118.56,118.44,118.55,22478.0
2023-08-03 14:55:00,118.57,118.57,118.44,118.49,24644.0,118.57,118.57,118.44,118.49,24644.0
2023-08-03 15:00:00,118.51,118.63,118.42,118.61,83730.0,118.51,118.63,118.42,118.61,83730.0
2023-08-03 15:05:00,118.6,118.6,118.29,118.33,38496.0,118.6,118.6,118.29,118.33,38496.0
2023-08-03 15:10:00,118.38,118.42,118.14,118.17,46940.0,118.38,118.42,118.14,118.17,46940.0
2023-08-03 15:15:00,118.16,118.27,117.98,118.23,41404.0,118.16,118.27,117.98,118.23,41404.0
2023-08-03 15:20:00,118.25,118.35,118.16,118.32,58780.0,118.25,118.35,118.16,118.32,58780.0
2023-08-03 15:25:00,118.31,118.35,118.15,118.28,47564.0,118.31,118.35,118.15,118.28,47564.0
2023-08-03 15:30:00,118.3,118.42,118.26,118.33,65402.0,118.3,118.42,118.26,118.33,65402.0
2023-08-03 15:35:00,118.33,118.41,118.14,118.17,54186.0,118.33,118.41,118.14,118.17,54186.0
2023-08-03 15:40:00,118.19,118.27,118.1,118.22,113466.0,118.19,118.27,118.1,118.22,113466.0
2023-08-03 15:45:00,118.2,118.33,118.16,118.16,106712.0,118.2,118.33,118.16,118.16,106712.0
2023-08-03 15:50:00,118.19,118.81,118.19,118.73,164572.0,118.19,118.81,118.19,118.73,164572.0
2023-08-03 15:55:00,118.71,118.95,118.67,118.71,309680.0,118.71,118.95,118.67,118.71,309680.0
2023-08-04 09:30:00,112.17,112.75,110.53,110.67,1508236.0,112.17,112.75,110.53,110.67,1508236.0
2023-08-04 09:35:00,110.72,111.06,108.9,109.21,1039796.0,110.72,111.06,108.9,109.21,1039796.0
2023-08-04 09:40:00,109.21,110.28,108.97,109.4,813322.0,109.21,110.28,108.97,109.4,813322.0
2023-08-04 09:45:00,109.34,109.77,108.95,109.33,585062.0,109.34,109.77,108.95,109.33,585062.0
2023-08-04 09:50:00,109.38,109.99,109.01,109.05,421950.0,109.38,109.99,109.01,109.05,421950.0
2023-08-04 09:55:00,109.05,109.11,108.35,108.39,447620.0,109.05,109.11,108.35,108.39,447620.0
2023-08-04 10:00:00,108.41,109.18,108.38,108.64,373266.0,108.41,109.18,108.38,108.64,373266.0
2023-08-04 10:05:00,108.6,109.17,108.57,108.71,344798.0,108.6,109.17,108.57,108.71,344798.0
2023-08-04 10:10:00,108.7,108.78,107.76,107.8,430236.0,108.7,108.78,107.76,107.8,430236.0
2023-08-04 10:15:00,107.78,109.47,107.77,109.42,599756.0,107.78,109.47,107.77,109.42,599756.0
2023-08-04 10:20:00,109.4,109.73,108.56,109.1,345876.0,109.4,109.73,108.56,109.1,345876.0
2023-08-04 10:25:00,109.05,109.19,108.5,108.67,254156.0,109.05,109.19,108.5,108.67,254156.0
2023-08-04 10:30:00,108.67,109.02,108.5,108.88,218652.0,108.67,109.02,108.5,108.88,218652.0
2023-08-04 10:35:00,108.91,109.31,108.82,109.06,238056.0,108.91,109.31,108.82,109.06,238056.0
2023-08-04 10:40:00,109.01,109.06,108.5,108.58,194828.0,109.01,109.06,108.5,108.58,194828.0
2023-08-04 10:45:00,108.63,108.78,108.16,108.26,213100.0,108.63,108.78,108.16,108.26,213100.0
2023-08-04 10:50:00,108.25,108.29,108.03,108.17,267110.0,108.25,108.29,108.03,108.17,267110.0
2023-08-04 10:55:00,108.16,108.37,107.55,107.57,401600.0,108.16,108.37,107.55,107.57,401600.0
2023-08-04 11:00:00,107.58,108.58,107.25,108.58,428596.0,107.58,108.58,107.25,108.58,428596.0
2023-08-04 11:05:00,108.56,108.57,108.05,108.06,163058.0,108.56,108.57,108.05,108.06,163058.0
2023-08-04 11:10:00,108.09,108.27,108.05,108.1,141742.0,108.09,108.27,108.05,108.1,141742.0
2023-08-04 11:15:00,108.08,108.31,107.83,107.92,191600.0,108.08,108.31,107.83,107.92,191600.0
2023-08-04 11:20:00,107.94,108.21,107.74,108.1,147422.0,107.94,108.21,107.74,108.1,147422.0
2023-08-04 11:25:00,108.12,108.17,107.83,107.94,197182.0,108.12,108.17,107.83,107.94,197182.0
2023-08-04 11:30:00,107.97,108.21,107.67,108.02,189284.0,107.97,108.21,107.67,108.02,189284.0
2023-08-04 11:35:00,108.03,108.05,107.53,107.99,756580.0,108.03,108.05,107.53,107.99,756580.0
2023-08-04 11:40:00,107.99,108.12,107.89,108.04,222446.0,107.99,108.12,107.89,108.04,222446.0
2023-08-04 11:45:00,108.04,108.36,108.03,108.24,355826.0,108.04,108.36,108.03,108.24,355826.0
2023-08-04 11:50:00,108.26,108.29,108.0,108.07,283300.0,108.26,108.29,108.0,108.07,283300.0
2023-08-04 11:55:00,108.08,108.3,107.94,108.11,183946.0,108.08,108.3,107.94,108.11,183946.0
2023-08-04 12:00:00,108.11,108.11,107.9,108.0,172118.0,108.11,108.11,107.9,108.0,172118.0
2023-08-04 12:05:00,107.98,108.0,107.55,107.56,223498.0,107.98,108.0,107.55,107.56,223498.0
2023-08-04 12:10:00,107.6,107.75,107.4,107.74,309876.0,107.6,107.75,107.4,107.74,309876.0
2023-08-04 12:15:00,107.72,107.73,107.13,107.14,309268.0,107.72,107.73,107.13,107.14,309268.0
2023-08-04 12:20:00,107.15,107.21,106.67,106.76,458102.0,107.15,107.21,106.67,106.76,458102.0
2023-08-04 12:25:00,106.77,107.2,106.71,107.08,451158.0,106.77,107.2,106.71,107.08,451158.0
2023-08-04 12:30:00,107.13,107.74,107.1,107.73,311892.0,107.13,107.74,107.1,107.73,311892.0
2023-08-04 12:35:00,107.72,108.3,107.42,108.16,263846.0,107.72,108.3,107.42,108.16,263846.0
2023-08-04 12:40:00,108.17,108.32,107.87,107.92,209610.0,108.17,108.32,107.87,107.92,209610.0
2023-08-04 12:45:00,107.95,108.3,107.87,108.3,172070.0,107.95,108.3,107.87,108.3,172070.0
2023-08-04 12:50:00,108.27,108.4,108.03,108.34,125710.0,108.27,108.4,108.03,108.34,125710.0
2023-08-04 12:55:00,108.36,108.56,108.25,108.52,155096.0,108.36,108.56,108.25,108.52,155096.0
2023-08-04 13:00:00,108.5,108.58,108.09,108.22,101480.0,108.5,108.58,108.09,108.22,101480.0
2023-08-04 13:05:00,108.23,108.24,107.91,108.08,121986.0,108.23,108.24,107.91,108.08,121986.0
2023-08-04 13:10:00,108.07,108.38,107.99,108.25,92878.0,108.07,108.38,107.99,108.25,92878.0
2023-08-04 13:15:00,108.25,108.54,108.18,108.54,80252.0,108.25,108.54,108.18,108.54,80252.0
2023-08-04 13:20:00,108.5,108.64,108.35,108.52,84568.0,108.5,108.64,108.35,108.52,84568.0
2023-08-04 13:25:00,108.53,108.99,108.37,108.94,141816.0,108.53,108.99,108.37,108.94,141816.0
2023-08-04 13:30:00,108.88,109.08,108.77,108.82,162512.0,108.88,109.08,108.77,108.82,162512.0
2023-08-04 13:35:00,108.79,108.89,108.46,108.78,155498.0,108.79,108.89,108.46,108.78,155498.0
2023-08-04 13:40:00,108.77,109.01,108.64,108.98,101366.0,108.77,109.01,108.64,108.98,101366.0
2023-08-04 13:45:00,108.97,109.34,108.81,109.29,145762.0,108.97,109.34,108.81,109.29,145762.0
2023-08-04 13:50:00,109.28,109.55,109.25,109.48,180262.0,109.28,109.55,109.25,109.48,180262.0
2023-08-04 13:55:00,109.46,109.53,109.08,109.33,169184.0,109.46,109.53,109.08,109.33,169184.0
2023-08-04 14:00:00,109.32,109.61,109.25,109.48,164640.0,109.32,109.61,109.25,109.48,164640.0
2023-08-04 14:05:00,109.48,110.15,109.46,109.92,278890.0,109.48,110.15,109.46,109.92,278890.0
2023-08-04 14:10:00,109.92,109.96,109.66,109.73,187012.0,109.92,109.96,109.66,109.73,187012.0
2023-08-04 14:15:00,109.67,109.69,108.93,109.02,144462.0,109.67,109.69,108.93,109.02,144462.0
2023-08-04 14:20:00,108.98,109.11,108.85,108.97,75884.0,108.98,109.11,108.85,108.97,75884.0
2023-08-04 14:25:00,108.95,109.05,108.87,108.91,81668.0,108.95,109.05,108.87,108.91,81668.0
2023-08-04 14:30:00,108.88,109.0,108.66,108.74,157016.0,108.88,109.0,108.66,108.74,157016.0
2023-08-04 14:35:00,108.72,108.77,108.42,108.51,100308.0,108.72,108.77,108.42,108.51,100308.0
2023-08-04 14:40:00,108.51,108.76,108.41,108.52,105064.0,108.51,108.76,108.41,108.52,105064.0
2023-08-04 14:45:00,108.51,108.54,108.33,108.54,127464.0,108.51,108.54,108.33,108.54,127464.0
2023-08-04 14:50:00,108.58,109.1,108.58,108.67,122924.0,108.58,109.1,108.58,108.67,122924.0
2023-08-04 14:55:00,108.66,108.98,108.51,108.85,98502.0,108.66,108.98,108.51,108.85,98502.0
2023-08-04 15:00:00,108.86,109.05,108.75,108.81,117852.0,108.86,109.05,108.75,108.81,117852.0
2023-08-04 15:05:00,108.83,109.13,108.75,108.86,72480.0,108.83,109.13,108.75,108.86,72480.0
2023-08-04 15:10:00,108.83,109.14,108.83,109.07,76950.0,108.83,109.14,108.83,109.07,76950.0
2023-08-04 15:15:00,109.04,109.49,109.03,109.24,156520.0,109.04,109.49,109.03,109.24,156520.0
2023-08-04 15:20:00,109.15,109.33,108.86,108.94,102292.0,109.15,109.33,108.86,108.94,102292.0
2023-08-04 15:25:00,108.92,109.0,108.81,108.93,137728.0,108.92,109.0,108.81,108.93,137728.0
2023-08-04 15:30:00,108.94,109.22,108.94,109.14,134352.0,108.94,109.22,108.94,109.14,134352.0
2023-08-04 15:35:00,109.14,109.25,108.81,108.83,187860.0,109.14,109.25,108.81,108.83,187860.0
2023-08-04 15:40:00,108.83,108.86,108.64,108.68,147340.0,108.83,108.86,108.64,108.68,147340.0
2023-08-04 15:45:00,108.68,108.83,108.65,108.74,149864.0,108.68,108.83,108.65,108.74,149864.0
2023-08-04 15:50:00,108.73,109.11,108.58,109.03,269376.0,108.73,109.11,108.58,109.03,269376.0
2023-08-04 15:55:00,109.01,109.33,108.91,109.16,741414.0,109.01,109.33,108.91,109.16,741414.0
2023-08-07 09:30:00,109.54,109.73,107.79,108.32,533692.0,109.54,109.73,107.79,108.32,533692.0
2023-08-07 09:35:00,108.35,108.66,107.92,108.07,297410.0,108.35,108.66,107.92,108.07,297410.0
2023-08-07 09:40:00,108.0,108.04,106.67,106.95,472974.0,108.0,108.04,106.67,106.95,472974.0
2023-08-07 09:45:00,106.92,107.82,106.83,107.69,262710.0,106.92,107.82,106.83,107.69,262710.0
2023-08-07 09:50:00,107.71,108.4,107.54,108.33,293090.0,107.71,108.4,107.54,108.33,293090.0
2023-08-07 09:55:00,108.31,108.4,107.76,107.81,198774.0,108.31,108.4,107.76,107.81,198774.0
2023-08-07 10:00:00,107.76,107.76,107.08,107.61,236470.0,107.76,107.76,107.08,107.61,236470.0
2023-08-07 10:05:00,107.67,108.23,107.55,107.95,115430.0,107.67,108.23,107.55,107.95,115430.0
2023-08-07 10:10:00,107.94,108.24,107.82,108.05,236210.0,107.94,108.24,107.82,108.05,236210.0
2023-08-07 10:15:00,108.02,108.28,107.92,108.08,107598.0,108.02,108.28,107.92,108.08,107598.0
2023-08-07 10:20:00,108.08,108.39,107.63,107.92,119350.0,108.08,108.39,107.63,107.92,119350.0
2023-08-07 10:25:00,107.92,108.28,107.7,107.98,99190.0,107.92,108.28,107.7,107.98,99190.0
2023-08-07 10:30:00,107.98,108.17,107.51,107.76,97670.0,107.98,108.17,107.51,107.76,97670.0
2023-08-07 10:35:00,107.76,107.95,107.71,107.89,75772.0,107.76,107.95,107.71,107.89,75772.0
2023-08-07 10:40:00,107.91,108.26,107.86,107.92,83428.0,107.91,108.26,107.86,107.92,83428.0
2023-08-07 10:45:00,107.89,107.97,107.67,107.84,56720.0,107.89,107.97,107.67,107.84,56720.0
2023-08-07 10:50:00,107.84,107.89,107.69,107.78,74664.0,107.84,107.89,107.69,107.78,74664.0
2023-08-07 10:55:00,107.79,107.94,107.5,107.78,115250.0,107.79,107.94,107.5,107.78,115250.0
2023-08-07 11:00:00,107.78,107.78,107.53,107.54,61476.0,107.78,107.78,107.53,107.54,61476.0
2023-08-07 11:05:00,107.55,107.61,107.47,107.58,93540.0,107.55,107.61,107.47,107.58,93540.0
2023-08-07 11:10:00,107.59,107.91,107.58,107.83,55698.0,107.59,107.91,107.58,107.83,55698.0
2023-08-07 11:15:00,107.8,107.89,107.47,107.52,47590.0,107.8,107.89,107.47,107.52,47590.0
2023-08-07 11:20:00,107.53,107.75,107.52,107.58,32278.0,107.53,107.75,107.52,107.58,32278.0
2023-08-07 11:25:00,107.57,107.78,107.52,107.57,70532.0,107.57,107.78,107.52,107.57,70532.0
2023-08-07 11:30:00,107.56,107.64,107.33,107.45,208198.0,107.56,107.64,107.33,107.45,208198.0
2023-08-07 11:35:00,107.42,107.47,107.32,107.36,62598.0,107.42,107.47,107.32,107.36,62598.0
2023-08-07 11:40:00,107.36,107.58,107.33,107.44,125702.0,107.36,107.58,107.33,107.44,125702.0
2023-08-07 11:45:00,107.44,107.58,107.27,107.58,156344.0,107.44,107.58,107.27,107.58,156344.0
2023-08-07 11:50:00,107.6,107.73,107.53,107.67,48574.0,107.6,107.73,107.53,107.67,48574.0
2023-08-07 11:55:00,107.67,107.98,107.62,107.98,34044.0,107.67,107.98,107.62,107.98,34044.0
2023-08-07 12:00:00,108.0,108.07,107.9,107.98,38136.0,108.0,108.07,107.9,107.98,38136.0
2023-08-07 12:05:00,107.99,108.19,107.95,108.11,49212.0,107.99,108.19,107.95,108.11,49212.0
2023-08-07 12:10:00,108.11,108.21,107.91,107.95,156796.0,108.11,108.21,107.91,107.95,156796.0
2023-08-07 12:15:00,107.94,107.98,107.78,107.83,66266.0,107.94,107.98,107.78,107.83,66266.0
2023-08-07 12:20:00,107.82,107.83,107.66,107.76,52952.0,107.82,107.83,107.66,107.76,52952.0
2023-08-07 12:25:00,107.76,107.81,107.64,107.73,96550.0,107.76,107.81,107.64,107.73,96550.0
2023-08-07 12:30:00,107.73,107.79,107.45,107.53,104664.0,107.73,107.79,107.45,107.53,104664.0
2023-08-07 12:35:00,107.53,107.55,107.33,107.38,71912.0,107.53,107.55,107.33,107.38,71912.0
2023-08-07 12:40:00,107.36,107.5,107.32,107.5,73106.0,107.36,107.5,107.32,107.5,73106.0
2023-08-07 12:45:00,107.5,107.57,107.28,107.51,101726.0,107.5,107.57,107.28,107.51,101726.0
2023-08-07 12:50:00,107.51,107.56,107.48,107.51,37230.0,107.51,107.56,107.48,107.51,37230.0
2023-08-07 12:55:00,107.5,107.51,107.39,107.51,37594.0,107.5,107.51,107.39,107.51,37594.0
2023-08-07 13:00:00,107.5,107.54,107.13,107.17,95974.0,107.5,107.54,107.13,107.17,95974.0
2023-08-07 13:05:00,107.18,107.27,107.04,107.08,61750.0,107.18,107.27,107.04,107.08,61750.0
2023-08-07 13:10:00,107.06,107.08,106.86,106.86,105220.0,107.06,107.08,106.86,106.86,105220.0
2023-08-07 13:15:00,106.86,107.23,106.86,107.19,131696.0,106.86,107.23,106.86,107.19,131696.0
2023-08-07 13:20:00,107.16,107.28,106.88,106.88,78194.0,107.16,107.28,106.88,106.88,78194.0
2023-08-07 13:25:00,106.88,106.94,106.78,106.83,80964.0,106.88,106.94,106.78,106.83,80964.0
2023-08-07 13:30:00,106.83,106.98,106.76,106.98,130620.0,106.83,106.98,106.76,106.98,130620.0
2023-08-07 13:35:00,107.0,107.14,106.98,107.01,130160.0,107.0,107.14,106.98,107.01,130160.0
2023-08-07 13:40:00,107.02,107.06,106.8,106.82,68632.0,107.02,107.06,106.8,106.82,68632.0
2023-08-07 13:45:00,106.81,107.23,106.71,107.17,135558.0,106.81,107.23,106.71,107.17,135558.0
2023-08-07 13:50:00,107.15,107.35,107.07,107.22,106558.0,107.15,107.35,107.07,107.22,106558.0
2023-08-07 13:55:00,107.23,107.32,107.14,107.19,82814.0,107.23,107.32,107.14,107.19,82814.0
2023-08-07 14:00:00,107.2,107.37,107.15,107.27,57050.0,107.2,107.37,107.15,107.27,57050.0
2023-08-07 14:05:00,107.3,107.32,107.08,107.27,109200.0,107.3,107.32,107.08,107.27,109200.0
2023-08-07 14:10:00,107.29,107.32,106.85,106.92,218576.0,107.29,107.32,106.85,106.92,218576.0
2023-08-07 14:15:00,106.89,106.96,106.65,106.75,145416.0,106.89,106.96,106.65,106.75,145416.0
2023-08-07 14:20:00,106.75,106.97,106.75,106.86,72318.0,106.75,106.97,106.75,106.86,72318.0
2023-08-07 14:25:00,106.85,107.01,106.75,107.01,65368.0,106.85,107.01,106.75,107.01,65368.0
2023-08-07 14:30:00,107.02,107.03,106.8,106.91,111712.0,107.02,107.03,106.8,106.91,111712.0
2023-08-07 14:35:00,106.92,107.09,106.89,106.94,119244.0,106.92,107.09,106.89,106.94,119244.0
2023-08-07 14:40:00,106.94,107.14,106.89,107.14,74816.0,106.94,107.14,106.89,107.14,74816.0
2023-08-07 14:45:00,107.12,107.35,107.06,107.35,123832.0,107.12,107.35,107.06,107.35,123832.0
2023-08-07 14:50:00,107.36,107.55,107.34,107.53,114236.0,107.36,107.55,107.34,107.53,114236.0
2023-08-07 14:55:00,107.53,107.55,107.41,107.5,87924.0,107.53,107.55,107.41,107.5,87924.0
2023-08-07 15:00:00,107.52,107.75,107.51,107.62,96202.0,107.52,107.75,107.51,107.62,96202.0
2023-08-07 15:05:00,107.62,107.64,107.49,107.55,92198.0,107.62,107.64,107.49,107.55,92198.0
2023-08-07 15:10:00,107.57,107.68,107.41,107.64,144870.0,107.57,107.68,107.41,107.64,144870.0
2023-08-07 15:15:00,107.66,107.85,107.61,107.63,227338.0,107.66,107.85,107.61,107.63,227338.0
2023-08-07 15:20:00,107.61,107.88,107.6,107.74,167554.0,107.61,107.88,107.6,107.74,167554.0
2023-08-07 15:25:00,107.74,107.79,107.67,107.76,116754.0,107.74,107.79,107.67,107.76,116754.0
2023-08-07 15:30:00,107.75,107.83,107.67,107.78,101174.0,107.75,107.83,107.67,107.78,101174.0
2023-08-07 15:35:00,107.78,107.89,107.62,107.63,108928.0,107.78,107.89,107.62,107.63,108928.0
2023-08-07 15:40:00,107.62,107.68,107.5,107.57,128594.0,107.62,107.68,107.5,107.57,128594.0
2023-08-07 15:45:00,107.57,107.78,107.54,107.72,178170.0,107.57,107.78,107.54,107.72,178170.0
2023-08-07 15:50:00,107.72,107.81,107.51,107.54,255736.0,107.72,107.81,107.51,107.54,255736.0
2023-08-07 15:55:00,107.55,107.61,107.38,107.61,704234.0,107.55,107.61,107.38,107.61,704234.0
2023-08-08 09:30:00,105.51,105.95,104.01,105.86,444862.0,105.51,105.95,104.01,105.86,444862.0
2023-08-08 09:35:00,105.82,106.44,105.54,106.02,178478.0,105.82,106.44,105.54,106.02,178478.0
2023-08-08 09:40:00,106.01,106.45,105.83,106.25,157184.0,106.01,106.45,105.83,106.25,157184.0
2023-08-08 09:45:00,106.26,106.44,105.58,105.67,216452.0,106.26,106.44,105.58,105.67,216452.0
2023-08-08 09:50:00,105.7,105.87,105.34,105.38,125864.0,105.7,105.87,105.34,105.38,125864.0
2023-08-08 09:55:00,105.32,105.96,105.17,105.73,83538.0,105.32,105.96,105.17,105.73,83538.0
2023-08-08 10:00:00,105.72,105.72,104.89,105.31,192870.0,105.72,105.72,104.89,105.31,192870.0
2023-08-08 10:05:00,105.28,105.37,104.95,105.1,96796.0,105.28,105.37,104.95,105.1,96796.0
2023-08-08 10:10:00,105.08,105.14,104.74,104.8,119586.0,105.08,105.14,104.74,104.8,119586.0
2023-08-08 10:15:00,104.77,104.89,104.53,104.77,165876.0,104.77,104.89,104.53,104.77,165876.0
2023-08-08 10:20:00,104.77,104.82,104.42,104.77,118844.0,104.77,104.82,104.42,104.77,118844.0
2023-08-08 10:25:00,104.77,105.02,104.64,104.95,121234.0,104.77,105.02,104.64,104.95,121234.0
2023-08-08 10:30:00,104.95,105.0,104.72,104.94,92734.0,104.95,105.0,104.72,104.94,92734.0
2023-08-08 10:35:00,104.93,105.1,104.91,105.08,159592.0,104.93,105.1,104.91,105.08,159592.0
2023-08-08 10:40:00,105.1,105.19,104.78,104.78,143878.0,105.1,105.19,104.78,104.78,143878.0
2023-08-08 10:45:00,104.82,104.91,104.42,104.45,221952.0,104.82,104.91,104.42,104.45,221952.0
2023-08-08 10:50:00,104.42,104.69,104.29,104.64,95266.0,104.42,104.69,104.29,104.64,95266.0
2023-08-08 10:55:00,104.61,104.64,104.13,104.17,103302.0,104.61,104.64,104.13,104.17,103302.0
2023-08-08 11:00:00,104.17,104.44,104.08,104.39,100610.0,104.17,104.44,104.08,104.39,100610.0
2023-08-08 11:05:00,104.38,104.47,104.25,104.34,125460.0,104.38,104.47,104.25,104.34,125460.0
2023-08-08 11:10:00,104.33,104.33,104.17,104.18,89692.0,104.33,104.33,104.17,104.18,89692.0
2023-08-08 11:15:00,104.19,104.33,104.19,104.28,111934.0,104.19,104.33,104.19,104.28,111934.0
2023-08-08 11:20:00,104.27,104.35,104.12,104.35,76020.0,104.27,104.35,104.12,104.35,76020.0
2023-08-08 11:25:00,104.35,104.66,104.3,104.6,141318.0,104.35,104.66,104.3,104.6,141318.0
2023-08-08 11:30:00,104.61,104.62,104.33,104.4,60696.0,104.61,104.62,104.33,104.4,60696.0
2023-08-08 11:35:00,104.39,104.58,104.38,104.58,100160.0,104.39,104.58,104.38,104.58,100160.0
2023-08-08 11:40:00,104.58,104.65,104.31,104.61,79782.0,104.58,104.65,104.31,104.61,79782.0
2023-08-08 11:45:00,104.66,104.83,104.58,104.75,73084.0,104.66,104.83,104.58,104.75,73084.0
2023-08-08 11:50:00,104.73,105.06,104.72,104.92,440974.0,104.73,105.06,104.72,104.92,440974.0
2023-08-08 11:55:00,104.89,105.03,104.85,104.91,83518.0,104.89,105.03,104.85,104.91,83518.0
2023-08-08 12:00:00,104.88,105.07,104.87,105.01,75406.0,104.88,105.07,104.87,105.01,75406.0
2023-08-08 12:05:00,105.01,105.08,104.96,105.04,83824.0,105.01,105.08,104.96,105.04,83824.0
2023-08-08 12:10:00,105.06,105.06,104.79,104.81,57392.0,105.06,105.06,104.79,104.81,57392.0
2023-08-08 12:15:00,104.84,104.91,104.76,104.86,42836.0,104.84,104.91,104.76,104.86,42836.0
2023-08-08 12:20:00,104.85,104.86,104.68,104.69,38212.0,104.85,104.86,104.68,104.69,38212.0
2023-08-08 12:25:00,104.67,104.78,104.52,104.6,47932.0,104.67,104.78,104.52,104.6,47932.0
2023-08-08 12:30:00,104.59,104.65,104.54,104.57,120288.0,104.59,104.65,104.54,104.57,120288.0
2023-08-08 12:35:00,104.57,104.94,104.53,104.69,210668.0,104.57,104.94,104.53,104.69,210668.0
2023-08-08 12:40:00,104.67,104.9,104.66,104.79,49566.0,104.67,104.9,104.66,104.79,49566.0
2023-08-08 12:45:00,104.83,104.89,104.77,104.89,96418.0,104.83,104.89,104.77,104.89,96418.0
2023-08-08 12:50:00,104.92,105.02,104.83,104.95,142792.0,104.92,105.02,104.83,104.95,142792.0
2023-08-08 12:55:00,104.94,104.99,104.8,104.88,73922.0,104.94,104.99,104.8,104.88,73922.0
2023-08-08 13:00:00,104.89,104.98,104.8,104.8,46082.0,104.89,104.98,104.8,104.8,46082.0
2023-08-08 13:05:00,104.8,104.8,104.49,104.52,106058.0,104.8,104.8,104.49,104.52,106058.0
2023-08-08 13:10:00,104.51,104.59,104.42,104.51,84062.0,104.51,104.59,104.42,104.51,84062.0
2023-08-08 13:15:00,104.51,104.88,104.51,104.87,72722.0,104.51,104.88,104.51,104.87,72722.0
2023-08-08 13:20:00,104.86,105.02,104.74,104.75,63490.0,104.86,105.02,104.74,104.75,63490.0
2023-08-08 13:25:00,104.77,105.01,104.75,104.99,53776.0,104.77,105.01,104.75,104.99,53776.0
2023-08-08 13:30:00,105.0,105.05,104.89,104.95,95420.0,105.0,105.05,104.89,104.95,95420.0
2023-08-08 13:35:00,104.94,105.02,104.88,104.99,83736.0,104.94,105.02,104.88,104.99,83736.0
2023-08-08 13:40:00,104.98,105.02,104.93,104.97,78518.0,104.98,105.02,104.93,104.97,78518.0
2023-08-08 13:45:00,104.95,105.04,104.93,105.0,47718.0,104.95,105.04,104.93,105.0,47718.0
2023-08-08 13:50:00,104.98,105.02,104.89,104.9,63074.0,104.98,105.02,104.89,104.9,63074.0
2023-08-08 13:55:00,104.91,104.91,104.71,104.83,49570.0,104.91,104.91,104.71,104.83,49570.0
2023-08-08 14:00:00,104.84,104.85,104.64,104.68,39956.0,104.84,104.85,104.64,104.68,39956.0
2023-08-08 14:05:00,104.68,104.79,104.61,104.74,55726.0,104.68,104.79,104.61,104.74,55726.0
2023-08-08 14:10:00,104.74,104.8,104.69,104.78,47794.0,104.74,104.8,104.69,104.78,47794.0
2023-08-08 14:15:00,104.79,104.85,104.73,104.79,55906.0,104.79,104.85,104.73,104.79,55906.0
2023-08-08 14:20:00,104.79,104.83,104.74,104.77,50642.0,104.79,104.83,104.74,104.77,50642.0
2023-08-08 14:25:00,104.76,104.8,104.66,104.73,43958.0,104.76,104.8,104.66,104.73,43958.0
2023-08-08 14:30:00,104.73,105.01,104.73,105.01,63660.0,104.73,105.01,104.73,105.01,63660.0
2023-08-08 14:35:00,105.01,105.03,104.89,104.98,113178.0,105.01,105.03,104.89,104.98,113178.0
2023-08-08 14:40:00,104.99,105.03,104.92,104.98,75916.0,104.99,105.03,104.92,104.98,75916.0
2023-08-08 14:45:00,104.98,105.22,104.94,105.22,80400.0,104.98,105.22,104.94,105.22,80400.0
2023-08-08 14:50:00,105.21,105.26,105.14,105.2,43912.0,105.21,105.26,105.14,105.2,43912.0
2023-08-08 14:55:00,105.2,105.57,105.15,105.34,199318.0,105.2,105.57,105.15,105.34,199318.0
2023-08-08 15:00:00,105.34,105.36,105.08,105.15,60422.0,105.34,105.36,105.08,105.15,60422.0
2023-08-08 15:05:00,105.13,105.3,105.04,105.22,178636.0,105.13,105.3,105.04,105.22,178636.0
2023-08-08 15:10:00,105.19,105.26,105.05,105.14,71752.0,105.19,105.26,105.05,105.14,71752.0
2023-08-08 15:15:00,105.14,105.18,105.03,105.05,59838.0,105.14,105.18,105.03,105.05,59838.0
2023-08-08 15:20:00,105.08,105.19,105.05,105.08,79776.0,105.08,105.19,105.05,105.08,79776.0
2023-08-08 15:25:00,105.07,105.16,104.98,105.1,82012.0,105.07,105.16,104.98,105.1,82012.0
2023-08-08 15:30:00,105.11,105.28,104.98,105.05,125300.0,105.11,105.28,104.98,105.05,125300.0
2023-08-08 15:35:00,105.06,105.27,105.0,105.25,106860.0,105.06,105.27,105.0,105.25,106860.0
2023-08-08 15:40:00,105.25,105.32,105.18,105.24,132328.0,105.25,105.32,105.18,105.24,132328.0
2023-08-08 15:45:00,105.24,105.5,105.24,105.5,113226.0,105.24,105.5,105.24,105.5,113226.0
2023-08-08 15:50:00,105.48,105.74,105.39,105.74,263062.0,105.48,105.74,105.39,105.74,263062.0
2023-08-08 15:55:00,105.72,105.85,105.59,105.76,419264.0,105.72,105.85,105.59,105.76,419264.0
2023-08-09 09:30:00,105.69,106.82,105.13,106.56,278198.0,105.69,106.82,105.13,106.56,278198.0
2023-08-09 09:35:00,106.51,106.75,105.86,106.19,205882.0,106.51,106.75,105.86,106.19,205882.0
2023-08-09 09:40:00,106.17,106.63,105.95,106.0,81720.0,106.17,106.63,105.95,106.0,81720.0
2023-08-09 09:45:00,106.0,106.16,105.79,105.91,103610.0,106.0,106.16,105.79,105.91,103610.0
2023-08-09 09:50:00,105.98,105.98,105.42,105.85,53454.0,105.98,105.98,105.42,105.85,53454.0
2023-08-09 09:55:00,105.91,105.93,105.72,105.82,42914.0,105.91,105.93,105.72,105.82,42914.0
2023-08-09 10:00:00,105.79,106.08,105.7,105.98,41484.0,105.79,106.08,105.7,105.98,41484.0
2023-08-09 10:05:00,105.99,106.03,105.76,105.81,49214.0,105.99,106.03,105.76,105.81,49214.0
2023-08-09 10:10:00,105.83,106.11,105.79,106.02,35154.0,105.83,106.11,105.79,106.02,35154.0
2023-08-09 10:15:00,106.02,106.04,105.78,105.92,25178.0,106.02,106.04,105.78,105.92,25178.0
2023-08-09 10:20:00,105.94,105.98,105.46,105.64,62518.0,105.94,105.98,105.46,105.64,62518.0
2023-08-09 10:25:00,105.67,105.9,105.58,105.9,44696.0,105.67,105.9,105.58,105.9,44696.0
2023-08-09 10:30:00,105.92,106.05,105.49,105.49,33386.0,105.92,106.05,105.49,105.49,33386.0
2023-08-09 10:35:00,105.5,105.72,105.29,105.36,36910.0,105.5,105.72,105.29,105.36,36910.0
2023-08-09 10:40:00,105.38,105.38,105.11,105.23,56168.0,105.38,105.38,105.11,105.23,56168.0
2023-08-09 10:45:00,105.21,105.43,105.13,105.31,71778.0,105.21,105.43,105.13,105.31,71778.0
2023-08-09 10:50:00,105.31,105.36,105.07,105.22,51710.0,105.31,105.36,105.07,105.22,51710.0
2023-08-09 10:55:00,105.21,105.21,105.05,105.05,43712.0,105.21,105.21,105.05,105.05,43712.0
2023-08-09 11:00:00,105.08,105.51,105.06,105.51,36256.0,105.08,105.51,105.06,105.51,36256.0
2023-08-09 11:05:00,105.51,105.63,105.44,105.5,24448.0,105.51,105.63,105.44,105.5,24448.0
2023-08-09 11:10:00,105.5,105.74,105.41,105.53,55412.0,105.5,105.74,105.41,105.53,55412.0
2023-08-09 11:15:00,105.52,105.67,105.5,105.64,27542.0,105.52,105.67,105.5,105.64,27542.0
2023-08-09 11:20:00,105.64,106.08,105.56,106.06,68266.0,105.64,106.08,105.56,106.06,68266.0
2023-08-09 11:25:00,106.04,106.19,105.96,106.18,44380.0,106.04,106.19,105.96,106.18,44380.0
2023-08-09 11:30:00,106.16,106.18,105.92,106.02,45174.0,106.16,106.18,105.92,106.02,45174.0
2023-08-09 11:35:00,106.03,106.03,105.6,105.64,37060.0,106.03,106.03,105.6,105.64,37060.0
2023-08-09 11:40:00,105.64,105.82,105.54,105.57,52442.0,105.64,105.82,105.54,105.57,52442.0
2023-08-09 11:45:00,105.61,105.7,105.54,105.55,32656.0,105.61,105.7,105.54,105.55,32656.0
2023-08-09 11:50:00,105.57,105.83,105.56,105.77,22826.0,105.57,105.83,105.56,105.77,22826.0
2023-08-09 11:55:00,105.79,105.89,105.68,105.82,35900.0,105.79,105.89,105.68,105.82,35900.0
2023-08-09 12:00:00,105.78,105.78,105.55,105.55,70886.0,105.78,105.78,105.55,105.55,70886.0
2023-08-09 12:05:00,105.55,105.67,105.41,105.57,20800.0,105.55,105.67,105.41,105.57,20800.0
2023-08-09 12:10:00,105.56,105.83,105.51,105.74,16034.0,105.56,105.83,105.51,105.74,16034.0
2023-08-09 12:15:00,105.75,105.79,105.47,105.53,38284.0,105.75,105.79,105.47,105.53,38284.0
2023-08-09 12:20:00,105.48,105.61,105.42,105.6,24126.0,105.48,105.61,105.42,105.6,24126.0
2023-08-09 12:25:00,105.58,105.74,105.57,105.72,6942.0,105.58,105.74,105.57,105.72,6942.0
2023-08-09 12:30:00,105.71,105.91,105.71,105.91,8932.0,105.71,105.91,105.71,105.91,8932.0
2023-08-09 12:35:00,105.91,105.92,105.72,105.75,22300.0,105.91,105.92,105.72,105.75,22300.0
2023-08-09 12:40:00,105.75,105.92,105.7,105.75,43472.0,105.75,105.92,105.7,105.75,43472.0
2023-08-09 12:45:00,105.78,106.0,105.76,105.96,9984.0,105.78,106.0,105.76,105.96,9984.0
2023-08-09 12:50:00,105.94,105.96,105.84,105.87,17992.0,105.94,105.96,105.84,105.87,17992.0
2023-08-09 12:55:00,105.86,105.88,105.67,105.7,27402.0,105.86,105.88,105.67,105.7,27402.0
2023-08-09 13:00:00,105.67,105.95,105.6,105.89,17102.0,105.67,105.95,105.6,105.89,17102.0
2023-08-09 13:05:00,105.9,105.95,105.86,105.93,24672.0,105.9,105.95,105.86,105.93,24672.0
2023-08-09 13:10:00,105.94,105.97,105.86,105.97,24580.0,105.94,105.97,105.86,105.97,24580.0
2023-08-09 13:15:00,105.98,106.11,105.95,106.02,36276.0,105.98,106.11,105.95,106.02,36276.0
2023-08-09 13:20:00,105.98,106.06,105.96,106.03,28422.0,105.98,106.06,105.96,106.03,28422.0
2023-08-09 13:25:00,106.04,106.14,106.03,106.08,32450.0,106.04,106.14,106.03,106.08,32450.0
2023-08-09 13:30:00,106.1,106.21,106.03,106.09,40064.0,106.1,106.21,106.03,106.09,40064.0
2023-08-09 13:35:00,106.1,106.25,106.1,106.22,31476.0,106.1,106.25,106.1,106.22,31476.0
2023-08-09 13:40:00,106.18,106.34,106.11,106.29,38994.0,106.18,106.34,106.11,106.29,38994.0
2023-08-09 13:45:00,106.27,106.39,106.22,106.25,28580.0,106.27,106.39,106.22,106.25,28580.0
2023-08-09 13:50:00,106.24,106.3,106.17,106.22,26906.0,106.24,106.3,106.17,106.22,26906.0
2023-08-09 13:55:00,106.22,106.32,106.15,106.25,48436.0,106.22,106.32,106.15,106.25,48436.0
2023-08-09 14:00:00,106.22,106.25,106.1,106.19,82974.0,106.22,106.25,106.1,106.19,82974.0
2023-08-09 14:05:00,106.2,106.28,106.17,106.21,15010.0,106.2,106.28,106.17,106.21,15010.0
2023-08-09 14:10:00,106.24,106.35,106.21,106.33,36550.0,106.24,106.35,106.21,106.33,36550.0
2023-08-09 14:15:00,106.31,106.42,106.25,106.36,64002.0,106.31,106.42,106.25,106.36,64002.0
2023-08-09 14:20:00,106.42,106.5,106.37,106.46,14182.0,106.42,106.5,106.37,106.46,14182.0
2023-08-09 14:25:00,106.46,106.66,106.46,106.61,43482.0,106.46,106.66,106.46,106.61,43482.0
2023-08-09 14:30:00,106.66,106.77,106.58,106.58,59804.0,106.66,106.77,106.58,106.58,59804.0
2023-08-09 14:35:00,106.58,106.74,106.55,106.67,52530.0,106.58,106.74,106.55,106.67,52530.0
2023-08-09 14:40:00,106.67,106.89,106.61,106.86,57212.0,106.67,106.89,106.61,106.86,57212.0
2023-08-09 14:45:00,106.86,106.88,106.45,106.67,80542.0,106.86,106.88,106.45,106.67,80542.0
2023-08-09 14:50:00,106.67,106.67,106.5,106.54,47380.0,106.67,106.67,106.5,106.54,47380.0
2023-08-09 14:55:00,106.55,106.8,106.55,106.66,26528.0,106.55,106.8,106.55,106.66,26528.0
2023-08-09 15:00:00,106.65,106.69,106.55,106.58,24518.0,106.65,106.69,106.55,106.58,24518.0
2023-08-09 15:05:00,106.58,106.69,106.45,106.51,54104.0,106.58,106.69,106.45,106.51,54104.0
2023-08-09 15:10:00,106.52,106.62,106.38,106.61,28188.0,106.52,106.62,106.38,106.61,28188.0
2023-08-09 15:15:00,106.6,106.73,106.58,106.7,32332.0,106.6,106.73,106.58,106.7,32332.0
2023-08-09 15:20:00,106.7,106.82,106.67,106.8,23630.0,106.7,106.82,106.67,106.8,23630.0
2023-08-09 15:25:00,106.82,106.89,106.76,106.8,38934.0,106.82,106.89,106.76,106.8,38934.0
2023-08-09 15:30:00,106.82,106.89,106.61,106.62,85120.0,106.82,106.89,106.61,106.62,85120.0
2023-08-09 15:35:00,106.58,106.79,106.55,106.63,49522.0,106.58,106.79,106.55,106.63,49522.0
2023-08-09 15:40:00,106.63,106.73,106.63,106.64,43850.0,106.63,106.73,106.63,106.64,43850.0
2023-08-09 15:45:00,106.64,106.64,106.38,106.52,96906.0,106.64,106.64,106.38,106.52,96906.0
2023-08-09 15:50:00,106.49,106.69,106.39,106.63,133004.0,106.49,106.69,106.39,106.63,133004.0
2023-08-09 15:55:00,106.62,106.79,106.47,106.77,469374.0,106.62,106.79,106.47,106.77,469374.0
2023-08-10 09:30:00,108.17,108.34,107.38,108.17,365274.0,108.17,108.34,107.38,108.17,365274.0
2023-08-10 09:35:00,108.19,108.29,107.63,107.95,93418.0,108.19,108.29,107.63,107.95,93418.0
2023-08-10 09:40:00,107.95,108.27,107.86,108.1,104408.0,107.95,108.27,107.86,108.1,104408.0
2023-08-10 09:45:00,108.1,108.96,108.1,108.86,147706.0,108.1,108.96,108.1,108.86,147706.0
2023-08-10 09:50:00,108.88,109.17,108.86,109.09,133490.0,108.88,109.17,108.86,109.09,133490.0
2023-08-10 09:55:00,109.14,109.14,108.53,108.87,111110.0,109.14,109.14,108.53,108.87,111110.0
2023-08-10 10:00:00,108.86,109.21,108.85,109.11,108134.0,108.86,109.21,108.85,109.11,108134.0
2023-08-10 10:05:00,109.11,109.17,108.83,108.88,173080.0,109.11,109.17,108.83,108.88,173080.0
2023-08-10 10:10:00,108.87,108.97,108.49,108.5,149494.0,108.87,108.97,108.49,108.5,149494.0
2023-08-10 10:15:00,108.46,108.56,108.35,108.47,126832.0,108.46,108.56,108.35,108.47,126832.0
2023-08-10 10:20:00,108.48,108.5,108.11,108.33,120460.0,108.48,108.5,108.11,108.33,120460.0
2023-08-10 10:25:00,108.32,108.36,107.95,108.23,97660.0,108.32,108.36,107.95,108.23,97660.0
2023-08-10 10:30:00,108.27,108.6,108.26,108.6,51458.0,108.27,108.6,108.26,108.6,51458.0
2023-08-10 10:35:00,108.54,108.77,108.14,108.42,50972.0,108.54,108.77,108.14,108.42,50972.0
2023-08-10 10:40:00,108.42,108.6,108.34,108.43,315498.0,108.42,108.6,108.34,108.43,315498.0
2023-08-10 10:45:00,108.38,108.81,108.17,108.6,309384.0,108.38,108.81,108.17,108.6,309384.0
2023-08-10 10:50:00,108.56,108.75,108.26,108.54,257924.0,108.56,108.75,108.26,108.54,257924.0
2023-08-10 10:55:00,108.51,108.69,108.38,108.38,30480.0,108.51,108.69,108.38,108.38,30480.0
2023-08-10 11:00:00,108.36,108.36,107.89,108.07,44894.0,108.36,108.36,107.89,108.07,44894.0
2023-08-10 11:05:00,108.02,108.14,107.81,107.84,85516.0,108.02,108.14,107.81,107.84,85516.0
2023-08-10 11:10:00,107.81,108.0,107.74,107.81,51724.0,107.81,108.0,107.74,107.81,51724.0
2023-08-10 11:15:00,107.8,107.95,107.65,107.73,23834.0,107.8,107.95,107.65,107.73,23834.0
2023-08-10 11:20:00,107.74,107.75,107.53,107.67,40270.0,107.74,107.75,107.53,107.67,40270.0
2023-08-10 11:25:00,107.61,107.9,107.61,107.85,33638.0,107.61,107.9,107.61,107.85,33638.0
2023-08-10 11:30:00,107.85,107.98,107.73,107.96,41882.0,107.85,107.98,107.73,107.96,41882.0
2023-08-10 11:35:00,107.96,108.06,107.91,107.92,26070.0,107.96,108.06,107.91,107.92,26070.0
2023-08-10 11:40:00,107.93,107.95,107.66,107.76,36294.0,107.93,107.95,107.66,107.76,36294.0
2023-08-10 11:45:00,107.69,107.7,107.36,107.36,28364.0,107.69,107.7,107.36,107.36,28364.0
2023-08-10 11:50:00,107.35,107.38,107.17,107.31,35998.0,107.35,107.38,107.17,107.31,35998.0
2023-08-10 11:55:00,107.38,107.46,107.25,107.32,28942.0,107.38,107.46,107.25,107.32,28942.0
2023-08-10 12:00:00,107.3,107.33,107.08,107.21,30208.0,107.3,107.33,107.08,107.21,30208.0
2023-08-10 12:05:00,107.21,107.28,107.05,107.11,34924.0,107.21,107.28,107.05,107.11,34924.0
2023-08-10 12:10:00,107.11,107.27,107.07,107.14,40040.0,107.11,107.27,107.07,107.14,40040.0
2023-08-10 12:15:00,107.14,107.24,107.09,107.09,33256.0,107.14,107.24,107.09,107.09,33256.0
2023-08-10 12:20:00,107.1,107.21,107.01,107.14,36546.0,107.1,107.21,107.01,107.14,36546.0
2023-08-10 12:25:00,107.1,107.11,106.82,107.08,43894.0,107.1,107.11,106.82,107.08,43894.0
2023-08-10 12:30:00,107.05,107.13,106.98,107.1,39004.0,107.05,107.13,106.98,107.1,39004.0
2023-08-10 12:35:00,107.13,107.15,106.97,107.05,30932.0,107.13,107.15,106.97,107.05,30932.0
2023-08-10 12:40:00,107.0,107.1,106.88,107.07,30110.0,107.0,107.1,106.88,107.07,30110.0
2023-08-10 12:45:00,107.09,107.52,107.05,107.44,96660.0,107.09,107.52,107.05,107.44,96660.0
2023-08-10 12:50:00,107.47,107.58,107.42,107.58,86278.0,107.47,107.58,107.42,107.58,86278.0
2023-08-10 12:55:00,107.57,107.57,107.09,107.17,30704.0,107.57,107.57,107.09,107.17,30704.0
2023-08-10 13:00:00,107.17,107.33,107.11,107.29,24594.0,107.17,107.33,107.11,107.29,24594.0
2023-08-10 13:05:00,107.3,107.45,107.25,107.41,33718.0,107.3,107.45,107.25,107.41,33718.0
2023-08-10 13:10:00,107.36,107.38,107.12,107.14,32630.0,107.36,107.38,107.12,107.14,32630.0
2023-08-10 13:15:00,107.12,107.12,106.88,106.92,28158.0,107.12,107.12,106.88,106.92,28158.0
2023-08-10 13:20:00,106.91,106.99,106.72,106.74,33432.0,106.91,106.99,106.72,106.74,33432.0
2023-08-10 13:25:00,106.75,106.91,106.66,106.89,25152.0,106.75,106.91,106.66,106.89,25152.0
2023-08-10 13:30:00,106.86,106.95,106.8,106.89,25646.0,106.86,106.95,106.8,106.89,25646.0
2023-08-10 13:35:00,106.88,106.98,106.69,106.72,24902.0,106.88,106.98,106.69,106.72,24902.0
2023-08-10 13:40:00,106.74,106.78,106.45,106.65,39654.0,106.74,106.78,106.45,106.65,39654.0
2023-08-10 13:45:00,106.64,106.94,106.61,106.86,17826.0,106.64,106.94,106.61,106.86,17826.0
2023-08-10 13:50:00,106.85,106.96,106.81,106.83,30214.0,106.85,106.96,106.81,106.83,30214.0
2023-08-10 13:55:00,106.83,106.83,106.5,106.65,28076.0,106.83,106.83,106.5,106.65,28076.0
2023-08-10 14:00:00,106.67,106.83,106.62,106.69,25318.0,106.67,106.83,106.62,106.69,25318.0
2023-08-10 14:05:00,106.72,106.98,106.72,106.84,43420.0,106.72,106.98,106.72,106.84,43420.0
2023-08-10 14:10:00,106.85,107.05,106.79,106.98,33052.0,106.85,107.05,106.79,106.98,33052.0
2023-08-10 14:15:00,106.92,107.0,106.66,106.71,51190.0,106.92,107.0,106.66,106.71,51190.0
2023-08-10 14:20:00,106.72,106.77,106.61,106.7,29616.0,106.72,106.77,106.61,106.7,29616.0
2023-08-10 14:25:00,106.72,106.81,106.61,106.7,30554.0,106.72,106.81,106.61,106.7,30554.0
2023-08-10 14:30:00,106.71,106.82,106.67,106.7,49180.0,106.71,106.82,106.67,106.7,49180.0
2023-08-10 14:35:00,106.7,106.86,106.63,106.86,27908.0,106.7,106.86,106.63,106.86,27908.0
2023-08-10 14:40:00,106.84,106.86,106.71,106.79,25612.0,106.84,106.86,106.71,106.79,25612.0
2023-08-10 14:45:00,106.8,107.0,106.69,106.92,42112.0,106.8,107.0,106.69,106.92,42112.0
2023-08-10 14:50:00,106.92,107.14,106.89,106.97,33886.0,106.92,107.14,106.89,106.97,33886.0
2023-08-10 14:55:00,107.0,107.2,106.98,107.2,90692.0,107.0,107.2,106.98,107.2,90692.0
2023-08-10 15:00:00,107.23,107.23,106.95,107.12,71686.0,107.23,107.23,106.95,107.12,71686.0
2023-08-10 15:05:00,107.15,107.2,107.01,107.05,38026.0,107.15,107.2,107.01,107.05,38026.0
2023-08-10 15:10:00,107.08,107.23,106.98,107.14,28622.0,107.08,107.23,106.98,107.14,28622.0
2023-08-10 15:15:00,107.14,107.33,107.06,107.32,40192.0,107.14,107.33,107.06,107.32,40192.0
2023-08-10 15:20:00,107.3,107.36,107.08,107.19,50278.0,107.3,107.36,107.08,107.19,50278.0
2023-08-10 15:25:00,107.19,107.19,106.95,107.02,62162.0,107.19,107.19,106.95,107.02,62162.0
2023-08-10 15:30:00,106.97,106.98,106.8,106.86,55574.0,106.97,106.98,106.8,106.86,55574.0
2023-08-10 15:35:00,106.83,107.08,106.82,107.0,47354.0,106.83,107.08,106.82,107.0,47354.0
2023-08-10 15:40:00,107.03,107.12,106.96,107.08,85458.0,107.03,107.12,106.96,107.08,85458.0
2023-08-10 15:45:00,107.09,107.33,107.05,107.26,74140.0,107.09,107.33,107.05,107.26,74140.0
2023-08-10 15:50:00,107.21,107.21,106.92,106.99,164246.0,107.21,107.21,106.92,106.99,164246.0
2023-08-10 15:55:00,107.0,107.11,106.8,107.04,411134.0,107.0,107.11,106.8,107.04,411134.0
2023-08-11 09:30:00,106.49,108.61,106.42,108.58,194964.0,106.49,108.61,106.42,108.58,194964.0
2023-08-11 09:35:00,108.52,110.12,108.47,109.25,368282.0,108.52,110.12,108.47,109.25,368282.0
2023-08-11 09:40:00,109.2,109.74,109.16,109.52,168214.0,109.2,109.74,109.16,109.52,168214.0
2023-08-11 09:45:00,109.56,110.23,109.5,109.63,215558.0,109.56,110.23,109.5,109.63,215558.0
2023-08-11 09:50:00,109.55,109.7,109.36,109.61,127628.0,109.55,109.7,109.36,109.61,127628.0
2023-08-11 09:55:00,109.64,109.64,108.59,108.65,114128.0,109.64,109.64,108.59,108.65,114128.0
2023-08-11 10:00:00,108.76,108.79,108.3,108.3,79746.0,108.76,108.79,108.3,108.3,79746.0
2023-08-11 10:05:00,108.33,108.82,108.28,108.82,191386.0,108.33,108.82,108.28,108.82,191386.0
2023-08-11 10:10:00,108.78,109.24,108.75,109.17,42666.0,108.78,109.24,108.75,109.17,42666.0
2023-08-11 10:15:00,109.24,109.54,109.21,109.52,51540.0,109.24,109.54,109.21,109.52,51540.0
2023-08-11 10:20:00,109.54,109.65,109.25,109.53,58230.0,109.54,109.65,109.25,109.53,58230.0
2023-08-11 10:25:00,109.57,109.63,109.36,109.63,41522.0,109.57,109.63,109.36,109.63,41522.0
2023-08-11 10:30:00,109.6,109.67,108.99,109.11,42552.0,109.6,109.67,108.99,109.11,42552.0
2023-08-11 10:35:00,109.11,109.28,108.95,109.08,45484.0,109.11,109.28,108.95,109.08,45484.0
2023-08-11 10:40:00,109.04,109.28,109.0,109.03,31520.0,109.04,109.28,109.0,109.03,31520.0
2023-08-11 10:45:00,108.99,109.52,108.99,109.49,32402.0,108.99,109.52,108.99,109.49,32402.0
2023-08-11 10:50:00,109.49,109.49,108.97,109.02,25118.0,109.49,109.49,108.97,109.02,25118.0
2023-08-11 10:55:00,108.95,109.26,108.94,109.2,35712.0,108.95,109.26,108.94,109.2,35712.0
2023-08-11 11:00:00,109.28,109.51,109.28,109.39,24750.0,109.28,109.51,109.28,109.39,24750.0
2023-08-11 11:05:00,109.37,109.51,109.31,109.4,31606.0,109.37,109.51,109.31,109.4,31606.0
2023-08-11 11:10:00,109.39,109.39,109.09,109.25,21820.0,109.39,109.39,109.09,109.25,21820.0
2023-08-11 11:15:00,109.25,109.42,109.21,109.42,30794.0,109.25,109.42,109.21,109.42,30794.0
2023-08-11 11:20:00,109.38,109.5,109.08,109.08,65374.0,109.38,109.5,109.08,109.08,65374.0
2023-08-11 11:25:00,109.05,109.05,108.76,108.86,20990.0,109.05,109.05,108.76,108.86,20990.0
2023-08-11 11:30:00,108.88,109.02,108.71,108.8,36886.0,108.88,109.02,108.71,108.8,36886.0
2023-08-11 11:35:00,108.81,109.14,108.81,109.08,24724.0,108.81,109.14,108.81,109.08,24724.0
2023-08-11 11:40:00,108.93,109.0,108.82,108.91,13180.0,108.93,109.0,108.82,108.91,13180.0
2023-08-11 11:45:00,108.92,108.99,108.76,108.88,32810.0,108.92,108.99,108.76,108.88,32810.0
2023-08-11 11:50:00,108.88,109.0,108.83,108.99,14842.0,108.88,109.0,108.83,108.99,14842.0
2023-08-11 11:55:00,109.02,109.27,109.01,109.26,24030.0,109.02,109.27,109.01,109.26,24030.0
2023-08-11 12:00:00,109.25,109.41,109.17,109.29,30002.0,109.25,109.41,109.17,109.29,30002.0
2023-08-11 12:05:00,109.29,109.56,109.25,109.55,25850.0,109.29,109.56,109.25,109.55,25850.0
2023-08-11 12:10:00,109.55,109.65,109.38,109.55,32906.0,109.55,109.65,109.38,109.55,32906.0
2023-08-11 12:15:00,109.51,109.58,109.25,109.3,69704.0,109.51,109.58,109.25,109.3,69704.0
2023-08-11 12:20:00,109.29,109.3,109.13,109.16,32694.0,109.29,109.3,109.13,109.16,32694.0
2023-08-11 12:25:00,109.16,109.16,108.82,108.94,102600.0,109.16,109.16,108.82,108.94,102600.0
2023-08-11 12:30:00,108.86,108.93,108.77,108.89,71948.0,108.86,108.93,108.77,108.89,71948.0
2023-08-11 12:35:00,108.86,109.02,108.75,108.75,39678.0,108.86,109.02,108.75,108.75,39678.0
2023-08-11 12:40:00,108.75,108.91,108.75,108.77,33928.0,108.75,108.91,108.75,108.77,33928.0
2023-08-11 12:45:00,108.75,108.86,108.54,108.54,55710.0,108.75,108.86,108.54,108.54,55710.0
2023-08-11 12:50:00,108.53,108.8,108.51,108.78,34538.0,108.53,108.8,108.51,108.78,34538.0
2023-08-11 12:55:00,108.78,108.81,108.67,108.73,19954.0,108.78,108.81,108.67,108.73,19954.0
2023-08-11 13:00:00,108.76,108.82,108.7,108.75,37564.0,108.76,108.82,108.7,108.75,37564.0
2023-08-11 13:05:00,108.71,108.73,108.52,108.52,11800.0,108.71,108.73,108.52,108.52,11800.0
2023-08-11 13:10:00,108.52,108.76,108.51,108.75,30908.0,108.52,108.76,108.51,108.75,30908.0
2023-08-11 13:15:00,108.71,108.96,108.71,108.86,33804.0,108.71,108.96,108.71,108.86,33804.0
2023-08-11 13:20:00,108.9,108.99,108.83,108.97,20720.0,108.9,108.99,108.83,108.97,20720.0
2023-08-11 13:25:00,108.99,109.08,108.96,109.07,13768.0,108.99,109.08,108.96,109.07,13768.0
2023-08-11 13:30:00,109.08,109.2,109.04,109.2,37276.0,109.08,109.2,109.04,109.2,37276.0
2023-08-11 13:35:00,109.23,109.3,109.19,109.24,17294.0,109.23,109.3,109.19,109.24,17294.0
2023-08-11 13:40:00,109.24,109.3,109.05,109.13,23822.0,109.24,109.3,109.05,109.13,23822.0
2023-08-11 13:45:00,109.14,109.22,109.02,109.13,18798.0,109.14,109.22,109.02,109.13,18798.0
2023-08-11 13:50:00,109.11,109.19,109.0,109.14,17176.0,109.11,109.19,109.0,109.14,17176.0
2023-08-11 13:55:00,109.17,109.24,109.03,109.19,13478.0,109.17,109.24,109.03,109.19,13478.0
2023-08-11 14:00:00,109.18,109.31,109.17,109.23,23216.0,109.18,109.31,109.17,109.23,23216.0
2023-08-11 14:05:00,109.21,109.3,109.05,109.08,16274.0,109.21,109.3,109.05,109.08,16274.0
2023-08-11 14:10:00,109.09,109.27,109.09,109.21,8532.0,109.09,109.27,109.09,109.21,8532.0
2023-08-11 14:15:00,109.19,109.31,109.12,109.23,23524.0,109.19,109.31,109.12,109.23,23524.0
2023-08-11 14:20:00,109.23,109.24,109.11,109.23,15118.0,109.23,109.24,109.11,109.23,15118.0
2023-08-11 14:25:00,109.25,109.31,109.05,109.13,30938.0,109.25,109.31,109.05,109.13,30938.0
2023-08-11 14:30:00,109.13,109.36,109.11,109.11,20078.0,109.13,109.36,109.11,109.11,20078.0
2023-08-11 14:35:00,109.1,109.26,109.03,109.26,22828.0,109.1,109.26,109.03,109.26,22828.0
2023-08-11 14:40:00,109.25,109.26,109.14,109.22,24458.0,109.25,109.26,109.14,109.22,24458.0
2023-08-11 14:45:00,109.22,109.39,109.17,109.36,49636.0,109.22,109.39,109.17,109.36,49636.0
2023-08-11 14:50:00,109.35,109.47,109.26,109.38,37932.0,109.35,109.47,109.26,109.38,37932.0
2023-08-11 14:55:00,109.41,109.53,109.41,109.45,28586.0,109.41,109.53,109.41,109.45,28586.0
2023-08-11 15:00:00,109.45,109.49,109.29,109.39,54450.0,109.45,109.49,109.29,109.39,54450.0
2023-08-11 15:05:00,109.39,109.4,109.23,109.24,28702.0,109.39,109.4,109.23,109.24,28702.0
2023-08-11 15:10:00,109.23,109.35,109.17,109.29,35426.0,109.23,109.35,109.17,109.29,35426.0
2023-08-11 15:15:00,109.3,109.48,109.24,109.45,50528.0,109.3,109.48,109.24,109.45,50528.0
2023-08-11 15:20:00,109.45,109.49,109.31,109.31,53124.0,109.45,109.49,109.31,109.31,53124.0
2023-08-11 15:25:00,109.33,109.46,109.29,109.33,90482.0,109.33,109.46,109.29,109.33,90482.0
2023-08-11 15:30:00,109.33,109.38,109.19,109.2,72584.0,109.33,109.38,109.19,109.2,72584.0
2023-08-11 15:35:00,109.21,109.3,109.07,109.22,71338.0,109.21,109.3,109.07,109.22,71338.0
2023-08-11 15:40:00,109.21,109.34,109.11,109.33,74322.0,109.21,109.34,109.11,109.33,74322.0
2023-08-11 15:45:00,109.33,109.34,109.21,109.21,81726.0,109.33,109.34,109.21,109.21,81726.0
2023-08-11 15:50:00,109.19,109.39,109.02,109.02,179652.0,109.19,109.39,109.02,109.02,179652.0
2023-08-11 15:55:00,109.0,109.0,108.78,108.98,477610.0,109.0,109.0,108.78,108.98,477610.0
2023-08-14 09:30:00,109.22,109.22,107.75,109.16,243916.0,109.22,109.22,107.75,109.16,243916.0
2023-08-14 09:35:00,109.12,109.36,108.81,109.27,78768.0,109.12,109.36,108.81,109.27,78768.0
2023-08-14 09:40:00,109.17,109.44,109.03,109.1,84852.0,109.17,109.44,109.03,109.1,84852.0
2023-08-14 09:45:00,109.14,109.63,109.08,109.13,60446.0,109.14,109.63,109.08,109.13,60446.0
2023-08-14 09:50:00,109.05,109.58,109.01,109.48,59108.0,109.05,109.58,109.01,109.48,59108.0
2023-08-14 09:55:00,109.51,110.17,109.5,110.13,91764.0,109.51,110.17,109.5,110.13,91764.0
2023-08-14 10:00:00,110.1,110.25,109.92,110.14,128506.0,110.1,110.25,109.92,110.14,128506.0
2023-08-14 10:05:00,110.16,110.16,109.33,109.34,85430.0,110.16,110.16,109.33,109.34,85430.0
2023-08-14 10:10:00,109.36,109.81,109.32,109.76,57856.0,109.36,109.81,109.32,109.76,57856.0
2023-08-14 10:15:00,109.74,109.8,109.37,109.38,38366.0,109.74,109.8,109.37,109.38,38366.0
2023-08-14 10:20:00,109.38,109.78,109.38,109.53,61278.0,109.38,109.78,109.38,109.53,61278.0
2023-08-14 10:25:00,109.58,109.67,109.38,109.41,33468.0,109.58,109.67,109.38,109.41,33468.0
2023-08-14 10:30:00,109.44,109.88,109.42,109.87,49318.0,109.44,109.88,109.42,109.87,49318.0
2023-08-14 10:35:00,109.83,109.96,109.74,109.75,47976.0,109.83,109.96,109.74,109.75,47976.0
2023-08-14 10:40:00,109.72,110.06,109.72,109.93,36094.0,109.72,110.06,109.72,109.93,36094.0
2023-08-14 10:45:00,109.93,110.31,109.93,110.31,65014.0,109.93,110.31,109.93,110.31,65014.0
2023-08-14 10:50:00,110.31,110.47,110.16,110.47,88504.0,110.31,110.47,110.16,110.47,88504.0
2023-08-14 10:55:00,110.48,110.63,110.36,110.58,48590.0,110.48,110.63,110.36,110.58,48590.0
2023-08-14 11:00:00,110.58,110.81,110.52,110.81,62466.0,110.58,110.81,110.52,110.81,62466.0
2023-08-14 11:05:00,110.83,110.89,110.5,110.55,40402.0,110.83,110.89,110.5,110.55,40402.0
2023-08-14 11:10:00,110.56,110.66,110.48,110.53,32026.0,110.56,110.66,110.48,110.53,32026.0
2023-08-14 11:15:00,110.52,110.64,110.44,110.53,58158.0,110.52,110.64,110.44,110.53,58158.0
2023-08-14 11:20:00,110.5,110.57,110.38,110.47,30088.0,110.5,110.57,110.38,110.47,30088.0
2023-08-14 11:25:00,110.5,110.56,110.35,110.5,23270.0,110.5,110.56,110.35,110.5,23270.0
2023-08-14 11:30:00,110.53,110.59,110.17,110.22,38188.0,110.53,110.59,110.17,110.22,38188.0
2023-08-14 11:35:00,110.22,110.27,110.07,110.15,42234.0,110.22,110.27,110.07,110.15,42234.0
2023-08-14 11:40:00,110.11,110.11,109.89,109.92,37934.0,110.11,110.11,109.89,109.92,37934.0
2023-08-14 11:45:00,109.94,110.1,109.92,109.96,33442.0,109.94,110.1,109.92,109.96,33442.0
2023-08-14 11:50:00,109.98,110.11,109.76,109.85,41104.0,109.98,110.11,109.76,109.85,41104.0
2023-08-14 11:55:00,109.8,109.89,109.78,109.8,18824.0,109.8,109.89,109.78,109.8,18824.0
2023-08-14 12:00:00,109.82,109.95,109.81,109.95,26930.0,109.82,109.95,109.81,109.95,26930.0
2023-08-14 12:05:00,109.95,109.98,109.82,109.9,24830.0,109.95,109.98,109.82,109.9,24830.0
2023-08-14 12:10:00,109.88,109.9,109.35,109.38,110016.0,109.88,109.9,109.35,109.38,110016.0
2023-08-14 12:15:00,109.36,109.41,109.11,109.41,70858.0,109.36,109.41,109.11,109.41,70858.0
2023-08-14 12:20:00,109.36,109.36,109.03,109.06,29650.0,109.36,109.36,109.03,109.06,29650.0
2023-08-14 12:25:00,109.14,109.25,109.1,109.15,18354.0,109.14,109.25,109.1,109.15,18354.0
2023-08-14 12:30:00,109.12,109.2,108.96,109.02,25828.0,109.12,109.2,108.96,109.02,25828.0
2023-08-14 12:35:00,109.01,109.07,108.94,109.03,35030.0,109.01,109.07,108.94,109.03,35030.0
2023-08-14 12:40:00,109.03,109.09,108.94,109.0,33608.0,109.03,109.09,108.94,109.0,33608.0
2023-08-14 12:45:00,109.01,109.13,108.99,109.06,29574.0,109.01,109.13,108.99,109.06,29574.0
2023-08-14 12:50:00,109.07,109.3,109.07,109.26,26870.0,109.07,109.3,109.07,109.26,26870.0
2023-08-14 12:55:00,109.23,109.39,109.23,109.36,32312.0,109.23,109.39,109.23,109.36,32312.0
2023-08-14 13:00:00,109.36,109.52,109.34,109.47,15926.0,109.36,109.52,109.34,109.47,15926.0
2023-08-14 13:05:00,109.48,109.63,109.42,109.63,17572.0,109.48,109.63,109.42,109.63,17572.0
2023-08-14 13:10:00,109.56,109.59,109.42,109.44,23084.0,109.56,109.59,109.42,109.44,23084.0
2023-08-14 13:15:00,109.47,109.6,109.47,109.48,23696.0,109.47,109.6,109.47,109.48,23696.0
2023-08-14 13:20:00,109.5,109.62,109.47,109.59,16124.0,109.5,109.62,109.47,109.59,16124.0
2023-08-14 13:25:00,109.56,109.59,109.48,109.56,27810.0,109.56,109.59,109.48,109.56,27810.0
2023-08-14 13:30:00,109.58,109.58,109.43,109.46,11814.0,109.58,109.58,109.43,109.46,11814.0
2023-08-14 13:35:00,109.46,109.57,109.42,109.45,26234.0,109.46,109.57,109.42,109.45,26234.0
2023-08-14 13:40:00,109.42,109.42,109.27,109.36,28028.0,109.42,109.42,109.27,109.36,28028.0
2023-08-14 13:45:00,109.34,109.35,109.2,109.27,26872.0,109.34,109.35,109.2,109.27,26872.0
2023-08-14 13:50:00,109.25,109.31,109.17,109.28,19936.0,109.25,109.31,109.17,109.28,19936.0
2023-08-14 13:55:00,109.28,109.35,109.24,109.33,16852.0,109.28,109.35,109.24,109.33,16852.0
2023-08-14 14:00:00,109.33,109.34,109.04,109.05,57536.0,109.33,109.34,109.04,109.05,57536.0
2023-08-14 14:05:00,109.08,109.08,108.89,108.94,47994.0,109.08,109.08,108.89,108.94,47994.0
2023-08-14 14:10:00,108.93,109.05,108.82,109.05,33156.0,108.93,109.05,108.82,109.05,33156.0
2023-08-14 14:15:00,109.03,109.11,108.97,108.97,22936.0,109.03,109.11,108.97,108.97,22936.0
2023-08-14 14:20:00,108.96,109.06,108.94,109.06,20056.0,108.96,109.06,108.94,109.06,20056.0
2023-08-14 14:25:00,109.06,109.11,109.02,109.09,14902.0,109.06,109.11,109.02,109.09,14902.0
2023-08-14 14:30:00,109.1,109.11,108.93,109.11,35112.0,109.1,109.11,108.93,109.11,35112.0
2023-08-14 14:35:00,109.11,109.28,109.11,109.19,39140.0,109.11,109.28,109.11,109.19,39140.0
2023-08-14 14:40:00,109.17,109.2,109.02,109.11,57370.0,109.17,109.2,109.02,109.11,57370.0
2023-08-14 14:45:00,109.09,109.11,108.98,109.05,54334.0,109.09,109.11,108.98,109.05,54334.0
2023-08-14 14:50:00,109.01,109.13,108.99,109.1,51948.0,109.01,109.13,108.99,109.1,51948.0
2023-08-14 14:55:00,109.11,109.17,109.04,109.06,76166.0,109.11,109.17,109.04,109.06,76166.0
2023-08-14 15:00:00,109.03,109.26,109.01,109.2,20506.0,109.03,109.26,109.01,109.2,20506.0
2023-08-14 15:05:00,109.21,109.25,109.02,109.12,37638.0,109.21,109.25,109.02,109.12,37638.0
2023-08-14 15:10:00,109.11,109.24,109.06,109.22,36198.0,109.11,109.24,109.06,109.22,36198.0
2023-08-14 15:15:00,109.21,109.23,109.13,109.13,30606.0,109.21,109.23,109.13,109.13,30606.0
2023-08-14 15:20:00,109.14,109.21,109.05,109.14,56326.0,109.14,109.21,109.05,109.14,56326.0
2023-08-14 15:25:00,109.14,109.17,109.01,109.14,31354.0,109.14,109.17,109.01,109.14,31354.0
2023-08-14 15:30:00,109.13,109.31,109.11,109.16,43064.0,109.13,109.31,109.11,109.16,43064.0
2023-08-14 15:35:00,109.17,109.25,109.04,109.08,45856.0,109.17,109.25,109.04,109.08,45856.0
2023-08-14 15:40:00,109.09,109.19,109.02,109.07,51158.0,109.09,109.19,109.02,109.07,51158.0
2023-08-14 15:45:00,109.08,109.36,109.06,109.34,47908.0,109.08,109.36,109.06,109.34,47908.0
2023-08-14 15:50:00,109.36,109.45,109.1,109.39,156670.0,109.36,109.45,109.1,109.39,156670.0
2023-08-14 15:55:00,109.42,109.72,109.39,109.7,232986.0,109.42,109.72,109.39,109.7,232986.0
2023-08-15 09:30:00,109.41,109.77,109.19,109.51,155794.0,109.41,109.77,109.19,109.51,155794.0
2023-08-15 09:35:00,109.54,109.64,109.13,109.55,49912.0,109.54,109.64,109.13,109.55,49912.0
2023-08-15 09:40:00,109.53,109.62,109.23,109.33,30022.0,109.53,109.62,109.23,109.33,30022.0
2023-08-15 09:45:00,109.39,109.48,109.17,109.34,26538.0,109.39,109.48,109.17,109.34,26538.0
2023-08-15 09:50:00,109.29,109.48,109.24,109.42,22366.0,109.29,109.48,109.24,109.42,22366.0
2023-08-15 09:55:00,109.41,109.48,109.18,109.27,10026.0,109.41,109.48,109.18,109.27,10026.0
2023-08-15 10:00:00,109.2,109.22,108.78,108.78,82598.0,109.2,109.22,108.78,108.78,82598.0
2023-08-15 10:05:00,108.75,108.76,108.45,108.56,58852.0,108.75,108.76,108.45,108.56,58852.0
2023-08-15 10:10:00,108.52,108.69,108.5,108.6,55392.0,108.52,108.69,108.5,108.6,55392.0
2023-08-15 10:15:00,108.6,108.65,108.38,108.5,28394.0,108.6,108.65,108.38,108.5,28394.0
2023-08-15 10:20:00,108.55,108.83,108.42,108.43,42418.0,108.55,108.83,108.42,108.43,42418.0
2023-08-15 10:25:00,108.44,108.73,108.4,108.49,54574.0,108.44,108.73,108.4,108.49,54574.0
2023-08-15 10:30:00,108.43,108.51,108.17,108.27,62636.0,108.43,108.51,108.17,108.27,62636.0
2023-08-15 10:35:00,108.26,108.45,108.17,108.34,34980.0,108.26,108.45,108.17,108.34,34980.0
2023-08-15 10:40:00,108.36,108.38,108.16,108.38,37778.0,108.36,108.38,108.16,108.38,37778.0
2023-08-15 10:45:00,108.33,108.54,108.33,108.45,22314.0,108.33,108.54,108.33,108.45,22314.0
2023-08-15 10:50:00,108.44,108.59,108.32,108.55,34426.0,108.44,108.59,108.32,108.55,34426.0
2023-08-15 10:55:00,108.6,108.77,108.6,108.74,13098.0,108.6,108.77,108.6,108.74,13098.0
2023-08-15 11:00:00,108.73,108.92,108.66,108.85,24122.0,108.73,108.92,108.66,108.85,24122.0
2023-08-15 11:05:00,108.78,108.87,108.71,108.81,19354.0,108.78,108.87,108.71,108.81,19354.0
2023-08-15 11:10:00,108.81,109.04,108.81,109.02,19772.0,108.81,109.04,108.81,109.02,19772.0
2023-08-15 11:15:00,109.02,109.16,108.97,109.11,52800.0,109.02,109.16,108.97,109.11,52800.0
2023-08-15 11:20:00,109.1,109.16,108.8,108.83,25466.0,109.1,109.16,108.8,108.83,25466.0
2023-08-15 11:25:00,108.83,108.98,108.83,108.94,16952.0,108.83,108.98,108.83,108.94,16952.0
2023-08-15 11:30:00,108.92,109.04,108.89,108.94,15422.0,108.92,109.04,108.89,108.94,15422.0
2023-08-15 11:35:00,108.98,109.27,108.98,109.24,25168.0,108.98,109.27,108.98,109.24,25168.0
2023-08-15 11:40:00,109.2,109.22,109.02,109.09,42586.0,109.2,109.22,109.02,109.09,42586.0
2023-08-15 11:45:00,109.07,109.1,108.98,109.01,26918.0,109.07,109.1,108.98,109.01,26918.0
2023-08-15 11:50:00,109.03,109.21,109.01,109.19,16084.0,109.03,109.21,109.01,109.19,16084.0
2023-08-15 11:55:00,109.16,109.38,109.15,109.31,20170.0,109.16,109.38,109.15,109.31,20170.0
2023-08-15 12:00:00,109.33,109.44,109.28,109.31,16698.0,109.33,109.44,109.28,109.31,16698.0
2023-08-15 12:05:00,109.31,109.31,109.04,109.06,30926.0,109.31,109.31,109.04,109.06,30926.0
2023-08-15 12:10:00,109.04,109.07,108.83,108.87,25826.0,109.04,109.07,108.83,108.87,25826.0
2023-08-15 12:15:00,108.87,108.91,108.8,108.85,16208.0,108.87,108.91,108.8,108.85,16208.0
2023-08-15 12:20:00,108.85,108.96,108.82,108.96,21888.0,108.85,108.96,108.82,108.96,21888.0
2023-08-15 12:25:00,108.94,108.96,108.86,108.88,115160.0,108.94,108.96,108.86,108.88,115160.0
2023-08-15 12:30:00,108.89,108.9,108.71,108.87,26960.0,108.89,108.9,108.71,108.87,26960.0
2023-08-15 12:35:00,108.85,108.91,108.77,108.77,10800.0,108.85,108.91,108.77,108.77,10800.0
2023-08-15 12:40:00,108.8,108.87,108.77,108.84,8840.0,108.8,108.87,108.77,108.84,8840.0
2023-08-15 12:45:00,108.85,108.94,108.81,108.82,14874.0,108.85,108.94,108.81,108.82,14874.0
2023-08-15 12:50:00,108.8,108.83,108.77,108.78,10290.0,108.8,108.83,108.77,108.78,10290.0
2023-08-15 12:55:00,108.79,108.9,108.73,108.9,12198.0,108.79,108.9,108.73,108.9,12198.0
2023-08-15 13:00:00,108.88,108.92,108.81,108.81,10986.0,108.88,108.92,108.81,108.81,10986.0
2023-08-15 13:05:00,108.81,108.88,108.76,108.88,7494.0,108.81,108.88,108.76,108.88,7494.0
2023-08-15 13:10:00,108.86,109.08,108.85,109.05,16292.0,108.86,109.08,108.85,109.05,16292.0
2023-08-15 13:15:00,109.06,109.11,108.89,108.89,15142.0,109.06,109.11,108.89,108.89,15142.0
2023-08-15 13:20:00,108.86,108.86,108.74,108.81,69092.0,108.86,108.86,108.74,108.81,69092.0
2023-08-15 13:25:00,108.81,108.89,108.71,108.72,17744.0,108.81,108.89,108.71,108.72,17744.0
2023-08-15 13:30:00,108.69,108.73,108.57,108.61,14682.0,108.69,108.73,108.57,108.61,14682.0
2023-08-15 13:35:00,108.59,108.6,108.45,108.5,58210.0,108.59,108.6,108.45,108.5,58210.0
2023-08-15 13:40:00,108.5,108.52,108.39,108.42,22580.0,108.5,108.52,108.39,108.42,22580.0
2023-08-15 13:45:00,108.4,108.52,108.4,108.42,9770.0,108.4,108.52,108.4,108.42,9770.0
2023-08-15 13:50:00,108.45,108.47,108.39,108.42,14704.0,108.45,108.47,108.39,108.42,14704.0
2023-08-15 13:55:00,108.41,108.5,108.39,108.47,22434.0,108.41,108.5,108.39,108.47,22434.0
2023-08-15 14:00:00,108.47,108.47,108.29,108.29,14318.0,108.47,108.47,108.29,108.29,14318.0
2023-08-15 14:05:00,108.28,108.39,108.24,108.36,11406.0,108.28,108.39,108.24,108.36,11406.0
2023-08-15 14:10:00,108.34,108.42,108.33,108.33,15600.0,108.34,108.42,108.33,108.33,15600.0
2023-08-15 14:15:00,108.32,108.36,108.22,108.22,20056.0,108.32,108.36,108.22,108.22,20056.0
2023-08-15 14:20:00,108.25,108.26,108.06,108.13,15644.0,108.25,108.26,108.06,108.13,15644.0
2023-08-15 14:25:00,108.13,108.14,108.01,108.06,25124.0,108.13,108.14,108.01,108.06,25124.0
2023-08-15 14:30:00,108.08,108.16,108.04,108.11,44436.0,108.08,108.16,108.04,108.11,44436.0
2023-08-15 14:35:00,108.11,108.13,108.01,108.06,23910.0,108.11,108.13,108.01,108.06,23910.0
2023-08-15 14:40:00,108.07,108.16,108.04,108.11,41032.0,108.07,108.16,108.04,108.11,41032.0
2023-08-15 14:45:00,108.12,108.16,108.03,108.06,28292.0,108.12,108.16,108.03,108.06,28292.0
2023-08-15 14:50:00,108.08,108.08,108.01,108.05,24516.0,108.08,108.08,108.01,108.05,24516.0
2023-08-15 14:55:00,108.04,108.09,107.99,108.06,33008.0,108.04,108.09,107.99,108.06,33008.0
2023-08-15 15:00:00,108.07,108.07,107.97,108.0,20030.0,108.07,108.07,107.97,108.0,20030.0
2023-08-15 15:05:00,107.99,108.04,107.96,107.98,24350.0,107.99,108.04,107.96,107.98,24350.0
2023-08-15 15:10:00,107.98,108.0,107.88,107.92,52110.0,107.98,108.0,107.88,107.92,52110.0
2023-08-15 15:15:00,107.93,107.94,107.85,107.93,40192.0,107.93,107.94,107.85,107.93,40192.0
2023-08-15 15:20:00,107.93,107.93,107.8,107.81,56210.0,107.93,107.93,107.8,107.81,56210.0
2023-08-15 15:25:00,107.83,107.85,107.61,107.67,62708.0,107.83,107.85,107.61,107.67,62708.0
2023-08-15 15:30:00,107.65,107.79,107.62,107.75,56048.0,107.65,107.79,107.62,107.75,56048.0
2023-08-15 15:35:00,107.75,107.76,107.58,107.58,69702.0,107.75,107.76,107.58,107.58,69702.0
2023-08-15 15:40:00,107.57,107.64,107.48,107.59,76246.0,107.57,107.64,107.48,107.59,76246.0
2023-08-15 15:45:00,107.58,107.67,107.53,107.63,62992.0,107.58,107.67,107.53,107.63,62992.0
2023-08-15 15:50:00,107.62,107.96,107.54,107.85,158468.0,107.62,107.96,107.54,107.85,158468.0
2023-08-15 15:55:00,107.85,108.0,107.75,107.86,275858.0,107.85,108.0,107.75,107.86,275858.0
2023-08-16 09:30:00,108.0,108.47,106.79,107.21,198992.0,108.0,108.47,106.79,107.21,198992.0
2023-08-16 09:35:00,107.11,107.74,107.07,107.56,53976.0,107.11,107.74,107.07,107.56,53976.0
2023-08-16 09:40:00,107.6,107.64,107.42,107.57,47686.0,107.6,107.64,107.42,107.57,47686.0
2023-08-16 09:45:00,107.51,107.72,107.36,107.61,40696.0,107.51,107.72,107.36,107.61,40696.0
2023-08-16 09:50:00,107.64,107.64,107.17,107.22,38088.0,107.64,107.64,107.17,107.22,38088.0
2023-08-16 09:55:00,107.21,107.32,107.13,107.31,48056.0,107.21,107.32,107.13,107.31,48056.0
2023-08-16 10:00:00,107.26,107.59,107.24,107.59,55262.0,107.26,107.59,107.24,107.59,55262.0
2023-08-16 10:05:00,107.61,107.84,107.5,107.79,33764.0,107.61,107.84,107.5,107.79,33764.0
2023-08-16 10:10:00,107.78,108.02,107.7,107.91,46608.0,107.78,108.02,107.7,107.91,46608.0
2023-08-16 10:15:00,107.84,108.23,107.84,108.17,39494.0,107.84,108.23,107.84,108.17,39494.0
2023-08-16 10:20:00,108.22,108.3,107.92,107.92,37630.0,108.22,108.3,107.92,107.92,37630.0
2023-08-16 10:25:00,107.89,107.92,107.51,107.74,50318.0,107.89,107.92,107.51,107.74,50318.0
2023-08-16 10:30:00,107.74,107.88,107.71,107.8,18000.0,107.74,107.88,107.71,107.8,18000.0
2023-08-16 10:35:00,107.73,107.82,107.65,107.75,18368.0,107.73,107.82,107.65,107.75,18368.0
2023-08-16 10:40:00,107.74,107.95,107.71,107.94,29170.0,107.74,107.95,107.71,107.94,29170.0
2023-08-16 10:45:00,107.85,107.85,107.61,107.76,31358.0,107.85,107.85,107.61,107.76,31358.0
2023-08-16 10:50:00,107.75,107.97,107.72,107.96,15788.0,107.75,107.97,107.72,107.96,15788.0
2023-08-16 10:55:00,107.98,108.2,107.97,108.14,22558.0,107.98,108.2,107.97,108.14,22558.0
2023-08-16 11:00:00,108.14,108.22,107.98,108.22,14282.0,108.14,108.22,107.98,108.22,14282.0
2023-08-16 11:05:00,108.22,108.33,108.11,108.16,40036.0,108.22,108.33,108.11,108.16,40036.0
2023-08-16 11:10:00,108.14,108.25,108.04,108.25,20886.0,108.14,108.25,108.04,108.25,20886.0
2023-08-16 11:15:00,108.24,108.27,107.99,108.13,24298.0,108.24,108.27,107.99,108.13,24298.0
2023-08-16 11:20:00,108.16,108.21,108.07,108.17,12930.0,108.16,108.21,108.07,108.17,12930.0
2023-08-16 11:25:00,108.19,108.27,108.07,108.26,19174.0,108.19,108.27,108.07,108.26,19174.0
2023-08-16 11:30:00,108.21,108.31,108.08,108.23,16074.0,108.21,108.31,108.08,108.23,16074.0
2023-08-16 11:35:00,108.28,108.38,108.27,108.28,24152.0,108.28,108.38,108.27,108.28,24152.0
2023-08-16 11:40:00,108.34,108.42,108.31,108.39,17228.0,108.34,108.42,108.31,108.39,17228.0
2023-08-16 11:45:00,108.39,108.41,108.25,108.33,26322.0,108.39,108.41,108.25,108.33,26322.0
2023-08-16 11:50:00,108.33,108.47,108.29,108.37,67514.0,108.33,108.47,108.29,108.37,67514.0
2023-08-16 11:55:00,108.36,108.42,107.93,107.97,80264.0,108.36,108.42,107.93,107.97,80264.0
2023-08-16 12:00:00,108.0,108.03,107.92,107.94,32416.0,108.0,108.03,107.92,107.94,32416.0
2023-08-16 12:05:00,107.94,107.95,107.7,107.71,28568.0,107.94,107.95,107.7,107.71,28568.0
2023-08-16 12:10:00,107.64,107.76,107.58,107.69,42218.0,107.64,107.76,107.58,107.69,42218.0
2023-08-16 12:15:00,107.75,107.83,107.73,107.78,20654.0,107.75,107.83,107.73,107.78,20654.0
2023-08-16 12:20:00,107.8,107.9,107.78,107.88,25158.0,107.8,107.9,107.78,107.88,25158.0
2023-08-16 12:25:00,107.9,107.96,107.86,107.91,15074.0,107.9,107.96,107.86,107.91,15074.0
2023-08-16 12:30:00,107.91,107.91,107.82,107.89,15546.0,107.91,107.91,107.82,107.89,15546.0
2023-08-16 12:35:00,107.89,107.94,107.85,107.88,20148.0,107.89,107.94,107.85,107.88,20148.0
2023-08-16 12:40:00,107.86,107.94,107.83,107.9,18912.0,107.86,107.94,107.83,107.9,18912.0
2023-08-16 12:45:00,107.91,107.96,107.9,107.94,10358.0,107.91,107.96,107.9,107.94,10358.0
2023-08-16 12:50:00,107.92,107.97,107.89,107.93,14256.0,107.92,107.97,107.89,107.93,14256.0
2023-08-16 12:55:00,107.91,107.91,107.73,107.76,54520.0,107.91,107.91,107.73,107.76,54520.0
2023-08-16 13:00:00,107.76,107.78,107.64,107.69,22264.0,107.76,107.78,107.64,107.69,22264.0
2023-08-16 13:05:00,107.67,107.76,107.53,107.56,26358.0,107.67,107.76,107.53,107.56,26358.0
2023-08-16 13:10:00,107.57,107.57,107.39,107.53,39500.0,107.57,107.57,107.39,107.53,39500.0
2023-08-16 13:15:00,107.55,107.63,107.52,107.63,18902.0,107.55,107.63,107.52,107.63,18902.0
2023-08-16 13:20:00,107.64,107.66,107.57,107.6,25764.0,107.64,107.66,107.57,107.6,25764.0
2023-08-16 13:25:00,107.58,107.6,107.39,107.42,64604.0,107.58,107.6,107.39,107.42,64604.0
2023-08-16 13:30:00,107.42,107.52,107.36,107.39,31096.0,107.42,107.52,107.36,107.39,31096.0
2023-08-16 13:35:00,107.37,107.39,107.32,107.35,17888.0,107.37,107.39,107.32,107.35,17888.0
2023-08-16 13:40:00,107.37,107.42,107.31,107.33,42934.0,107.37,107.42,107.31,107.33,42934.0
2023-08-16 13:45:00,107.35,107.43,107.27,107.35,18932.0,107.35,107.43,107.27,107.35,18932.0
2023-08-16 13:50:00,107.35,107.35,107.19,107.22,31416.0,107.35,107.35,107.19,107.22,31416.0
2023-08-16 13:55:00,107.22,107.26,107.19,107.21,30700.0,107.22,107.26,107.19,107.21,30700.0
2023-08-16 14:00:00,107.17,107.18,106.89,106.92,77576.0,107.17,107.18,106.89,106.92,77576.0
2023-08-16 14:05:00,106.97,107.2,106.97,107.13,43568.0,106.97,107.2,106.97,107.13,43568.0
2023-08-16 14:10:00,107.08,107.11,106.89,107.01,51794.0,107.08,107.11,106.89,107.01,51794.0
2023-08-16 14:15:00,106.99,107.16,106.92,107.16,45290.0,106.99,107.16,106.92,107.16,45290.0
2023-08-16 14:20:00,107.21,107.33,107.17,107.31,34882.0,107.21,107.33,107.17,107.31,34882.0
2023-08-16 14:25:00,107.33,107.55,107.27,107.45,16562.0,107.33,107.55,107.27,107.45,16562.0
2023-08-16 14:30:00,107.45,107.54,107.24,107.3,46756.0,107.45,107.54,107.24,107.3,46756.0
2023-08-16 14:35:00,107.32,107.38,107.26,107.33,23570.0,107.32,107.38,107.26,107.33,23570.0
2023-08-16 14:40:00,107.27,107.31,107.17,107.27,27834.0,107.27,107.31,107.17,107.27,27834.0
2023-08-16 14:45:00,107.28,107.39,107.28,107.36,31626.0,107.28,107.39,107.28,107.36,31626.0
2023-08-16 14:50:00,107.38,107.45,107.26,107.26,20612.0,107.38,107.45,107.26,107.26,20612.0
2023-08-16 14:55:00,107.25,107.36,107.25,107.33,14884.0,107.25,107.36,107.25,107.33,14884.0
2023-08-16 15:00:00,107.33,107.33,107.15,107.21,21246.0,107.33,107.33,107.15,107.21,21246.0
2023-08-16 15:05:00,107.17,107.19,107.06,107.08,30286.0,107.17,107.19,107.06,107.08,30286.0
2023-08-16 15:10:00,107.1,107.11,106.9,106.93,30810.0,107.1,107.11,106.9,106.93,30810.0
2023-08-16 15:15:00,106.93,106.93,106.81,106.89,45254.0,106.93,106.93,106.81,106.89,45254.0
2023-08-16 15:20:00,106.88,106.96,106.82,106.89,57296.0,106.88,106.96,106.82,106.89,57296.0
2023-08-16 15:25:00,106.88,107.05,106.86,107.03,83970.0,106.88,107.05,106.86,107.03,83970.0
2023-08-16 15:30:00,107.01,107.16,106.97,107.16,49198.0,107.01,107.16,106.97,107.16,49198.0
2023-08-16 15:35:00,107.16,107.21,107.0,107.04,81796.0,107.16,107.21,107.0,107.04,81796.0
2023-08-16 15:40:00,107.04,107.1,106.92,107.02,44618.0,107.04,107.1,106.92,107.02,44618.0
2023-08-16 15:45:00,107.01,107.04,106.91,106.96,44250.0,107.01,107.04,106.91,106.96,44250.0
2023-08-16 15:50:00,106.94,107.1,106.91,107.07,90110.0,106.94,107.1,106.91,107.07,90110.0
2023-08-16 15:55:00,107.05,107.09,106.92,106.97,268384.0,107.05,107.09,106.92,106.97,268384.0
2023-08-17 09:30:00,106.54,106.54,105.28,105.28,231844.0,106.54,106.54,105.28,105.28,231844.0
2023-08-17 09:35:00,105.41,105.86,105.3,105.57,181418.0,105.41,105.86,105.3,105.57,181418.0
2023-08-17 09:40:00,105.54,105.69,104.69,104.72,231586.0,105.54,105.69,104.69,104.72,231586.0
2023-08-17 09:45:00,104.76,105.35,104.66,105.26,90534.0,104.76,105.35,104.66,105.26,90534.0
2023-08-17 09:50:00,105.2,105.36,105.1,105.25,82456.0,105.2,105.36,105.1,105.25,82456.0
2023-08-17 09:55:00,105.24,105.45,105.2,105.4,78586.0,105.24,105.45,105.2,105.4,78586.0
2023-08-17 10:00:00,105.42,105.55,105.19,105.23,51952.0,105.42,105.55,105.19,105.23,51952.0
2023-08-17 10:05:00,105.2,105.33,105.08,105.1,58116.0,105.2,105.33,105.08,105.1,58116.0
2023-08-17 10:10:00,105.14,105.17,104.78,104.91,149350.0,105.14,105.17,104.78,104.91,149350.0
2023-08-17 10:15:00,104.91,105.16,104.83,104.92,63268.0,104.91,105.16,104.83,104.92,63268.0
2023-08-17 10:20:00,104.95,105.1,104.92,105.1,74602.0,104.95,105.1,104.92,105.1,74602.0
2023-08-17 10:25:00,105.11,105.21,104.95,105.11,48118.0,105.11,105.21,104.95,105.11,48118.0
2023-08-17 10:30:00,105.16,105.28,104.89,104.89,73326.0,105.16,105.28,104.89,104.89,73326.0
2023-08-17 10:35:00,104.91,105.1,104.88,105.02,73756.0,104.91,105.1,104.88,105.02,73756.0
2023-08-17 10:40:00,105.01,105.14,104.95,104.95,42034.0,105.01,105.14,104.95,104.95,42034.0
2023-08-17 10:45:00,104.95,105.18,104.92,105.15,54222.0,104.95,105.18,104.92,105.15,54222.0
2023-08-17 10:50:00,105.18,105.26,105.12,105.22,71900.0,105.18,105.26,105.12,105.22,71900.0
2023-08-17 10:55:00,105.22,105.3,104.83,104.83,89246.0,105.22,105.3,104.83,104.83,89246.0
2023-08-17 11:00:00,104.85,104.85,104.66,104.76,68650.0,104.85,104.85,104.66,104.76,68650.0
2023-08-17 11:05:00,104.78,104.9,104.61,104.61,39258.0,104.78,104.9,104.61,104.61,39258.0
2023-08-17 11:10:00,104.63,104.71,104.54,104.6,57714.0,104.63,104.71,104.54,104.6,57714.0
2023-08-17 11:15:00,104.61,104.61,104.28,104.29,87454.0,104.61,104.61,104.28,104.29,87454.0
2023-08-17 11:20:00,104.28,104.57,104.27,104.57,110514.0,104.28,104.57,104.27,104.57,110514.0
2023-08-17 11:25:00,104.58,104.62,104.42,104.56,46752.0,104.58,104.62,104.42,104.56,46752.0
2023-08-17 11:30:00,104.56,104.6,104.34,104.39,37814.0,104.56,104.6,104.34,104.39,37814.0
2023-08-17 11:35:00,104.39,104.58,104.36,104.46,46636.0,104.39,104.58,104.36,104.46,46636.0
2023-08-17 11:40:00,104.47,104.57,104.42,104.42,29562.0,104.47,104.57,104.42,104.42,29562.0
2023-08-17 11:45:00,104.41,104.53,104.35,104.5,48342.0,104.41,104.53,104.35,104.5,48342.0
2023-08-17 11:50:00,104.46,104.92,104.46,104.72,45750.0,104.46,104.92,104.46,104.72,45750.0
2023-08-17 11:55:00,104.69,104.89,104.66,104.86,23300.0,104.69,104.89,104.66,104.86,23300.0
2023-08-17 12:00:00,104.86,104.89,104.8,104.81,29526.0,104.86,104.89,104.8,104.81,29526.0
2023-08-17 12:05:00,104.8,104.87,104.71,104.76,26632.0,104.8,104.87,104.71,104.76,26632.0
2023-08-17 12:10:00,104.77,104.91,104.76,104.85,26882.0,104.77,104.91,104.76,104.85,26882.0
2023-08-17 12:15:00,104.84,104.91,104.8,104.84,38546.0,104.84,104.91,104.8,104.84,38546.0
2023-08-17 12:20:00,104.84,104.91,104.7,104.86,52156.0,104.84,104.91,104.7,104.86,52156.0
2023-08-17 12:25:00,104.91,105.18,104.85,105.09,35418.0,104.91,105.18,104.85,105.09,35418.0
2023-08-17 12:30:00,105.08,105.13,104.89,104.89,41282.0,105.08,105.13,104.89,104.89,41282.0
2023-08-17 12:35:00,104.89,104.9,104.75,104.81,22522.0,104.89,104.9,104.75,104.81,22522.0
2023-08-17 12:40:00,104.81,104.94,104.78,104.83,46244.0,104.81,104.94,104.78,104.83,46244.0
2023-08-17 12:45:00,104.81,104.92,104.8,104.92,39038.0,104.81,104.92,104.8,104.92,39038.0
2023-08-17 12:50:00,104.91,105.03,104.89,105.0,64572.0,104.91,105.03,104.89,105.0,64572.0
2023-08-17 12:55:00,105.01,105.05,104.91,105.02,120898.0,105.01,105.05,104.91,105.02,120898.0
2023-08-17 13:00:00,105.05,105.08,104.91,104.92,38552.0,105.05,105.08,104.91,104.92,38552.0
2023-08-17 13:05:00,104.93,104.93,104.75,104.75,34032.0,104.93,104.93,104.75,104.75,34032.0
2023-08-17 13:10:00,104.72,104.82,104.67,104.76,62420.0,104.72,104.82,104.67,104.76,62420.0
2023-08-17 13:15:00,104.78,104.89,104.7,104.79,55688.0,104.78,104.89,104.7,104.79,55688.0
2023-08-17 13:20:00,104.77,104.8,104.52,104.55,62344.0,104.77,104.8,104.52,104.55,62344.0
2023-08-17 13:25:00,104.54,104.72,104.54,104.69,41770.0,104.54,104.72,104.54,104.69,41770.0
2023-08-17 13:30:00,104.67,104.74,104.58,104.63,31430.0,104.67,104.74,104.58,104.63,31430.0
2023-08-17 13:35:00,104.61,104.75,104.61,104.72,34906.0,104.61,104.75,104.61,104.72,34906.0
2023-08-17 13:40:00,104.72,104.79,104.6,104.68,25770.0,104.72,104.79,104.6,104.68,25770.0
2023-08-17 13:45:00,104.67,104.67,104.53,104.59,36876.0,104.67,104.67,104.53,104.59,36876.0
2023-08-17 13:50:00,104.6,104.69,104.56,104.69,23822.0,104.6,104.69,104.56,104.69,23822.0
2023-08-17 13:55:00,104.69,104.69,104.58,104.58,31384.0,104.69,104.69,104.58,104.58,31384.0
2023-08-17 14:00:00,104.58,104.61,104.45,104.5,44460.0,104.58,104.61,104.45,104.5,44460.0
2023-08-17 14:05:00,104.47,104.56,104.44,104.52,56004.0,104.47,104.56,104.44,104.52,56004.0
2023-08-17 14:10:00,104.5,104.57,104.47,104.5,32076.0,104.5,104.57,104.47,104.5,32076.0
2023-08-17 14:15:00,104.49,104.52,104.35,104.4,55370.0,104.49,104.52,104.35,104.4,55370.0
2023-08-17 14:20:00,104.39,104.47,104.36,104.42,28932.0,104.39,104.47,104.36,104.42,28932.0
2023-08-17 14:25:00,104.44,104.53,104.43,104.43,35976.0,104.44,104.53,104.43,104.43,35976.0
2023-08-17 14:30:00,104.44,104.45,104.2,104.2,38830.0,104.44,104.45,104.2,104.2,38830.0
2023-08-17 14:35:00,104.2,104.35,104.15,104.31,65918.0,104.2,104.35,104.15,104.31,65918.0
2023-08-17 14:40:00,104.3,104.33,104.17,104.18,58940.0,104.3,104.33,104.17,104.18,58940.0
2023-08-17 14:45:00,104.14,104.2,104.07,104.17,49132.0,104.14,104.2,104.07,104.17,49132.0
2023-08-17 14:50:00,104.17,104.21,103.88,103.88,78944.0,104.17,104.21,103.88,103.88,78944.0
2023-08-17 14:55:00,103.88,103.98,103.84,103.98,45348.0,103.88,103.98,103.84,103.98,45348.0
2023-08-17 15:00:00,103.94,103.98,103.72,103.73,79852.0,103.94,103.98,103.72,103.73,79852.0
2023-08-17 15:05:00,103.75,103.88,103.66,103.71,102644.0,103.75,103.88,103.66,103.71,102644.0
2023-08-17 15:10:00,103.71,103.75,103.61,103.69,40428.0,103.71,103.75,103.61,103.69,40428.0
2023-08-17 15:15:00,103.7,103.75,103.59,103.73,46468.0,103.7,103.75,103.59,103.73,46468.0
2023-08-17 15:20:00,103.71,103.74,103.45,103.51,75682.0,103.71,103.74,103.45,103.51,75682.0
2023-08-17 15:25:00,103.49,103.73,103.49,103.72,66000.0,103.49,103.73,103.49,103.72,66000.0
2023-08-17 15:30:00,103.75,103.9,103.66,103.9,59056.0,103.75,103.9,103.66,103.9,59056.0
2023-08-17 15:35:00,103.88,104.0,103.78,103.86,69622.0,103.88,104.0,103.78,103.86,69622.0
2023-08-17 15:40:00,103.86,103.94,103.79,103.81,88728.0,103.86,103.94,103.79,103.81,88728.0
2023-08-17 15:45:00,103.8,103.92,103.71,103.88,132244.0,103.8,103.92,103.71,103.88,132244.0
2023-08-17 15:50:00,103.87,104.14,103.85,104.1,239274.0,103.87,104.14,103.85,104.1,239274.0
2023-08-17 15:55:00,104.08,104.08,103.75,103.77,414312.0,104.08,104.08,103.75,103.77,414312.0
2023-08-18 09:30:00,101.01,102.85,100.58,102.82,675616.0,101.01,102.85,100.58,102.82,675616.0
2023-08-18 09:35:00,102.9,103.36,102.47,103.28,153374.0,102.9,103.36,102.47,103.28,153374.0
2023-08-18 09:40:00,103.36,104.29,103.17,104.03,166974.0,103.36,104.29,103.17,104.03,166974.0
2023-08-18 09:45:00,103.97,105.11,103.74,104.92,281010.0,103.97,105.11,103.74,104.92,281010.0
2023-08-18 09:50:00,104.89,105.57,104.11,104.26,197826.0,104.89,105.57,104.11,104.26,197826.0
2023-08-18 09:55:00,104.27,104.58,104.0,104.1,101176.0,104.27,104.58,104.0,104.1,101176.0
2023-08-18 10:00:00,104.02,104.31,103.58,103.76,102350.0,104.02,104.31,103.58,103.76,102350.0
2023-08-18 10:05:00,103.75,104.04,103.42,104.03,93760.0,103.75,104.04,103.42,104.03,93760.0
2023-08-18 10:10:00,103.99,104.29,103.82,104.22,79730.0,103.99,104.29,103.82,104.22,79730.0
2023-08-18 10:15:00,104.17,104.28,103.83,104.05,68726.0,104.17,104.28,103.83,104.05,68726.0
2023-08-18 10:20:00,103.99,104.17,103.86,103.99,100838.0,103.99,104.17,103.86,103.99,100838.0
2023-08-18 10:25:00,104.03,104.06,103.64,103.74,114530.0,104.03,104.06,103.64,103.74,114530.0
2023-08-18 10:30:00,103.73,104.13,103.72,104.1,108024.0,103.73,104.13,103.72,104.1,108024.0
2023-08-18 10:35:00,104.1,104.72,103.88,104.67,168956.0,104.1,104.72,103.88,104.67,168956.0
2023-08-18 10:40:00,104.67,104.67,104.21,104.26,133712.0,104.67,104.67,104.21,104.26,133712.0
2023-08-18 10:45:00,104.26,104.42,103.96,103.99,108898.0,104.26,104.42,103.96,103.99,108898.0
2023-08-18 10:50:00,103.98,104.2,103.72,103.93,106890.0,103.98,104.2,103.72,103.93,106890.0
2023-08-18 10:55:00,103.92,104.05,103.8,103.87,71004.0,103.92,104.05,103.8,103.87,71004.0
2023-08-18 11:00:00,103.87,104.26,103.85,104.24,52288.0,103.87,104.26,103.85,104.24,52288.0
2023-08-18 11:05:00,104.24,104.33,104.04,104.07,48652.0,104.24,104.33,104.04,104.07,48652.0
2023-08-18 11:10:00,104.1,104.3,104.07,104.19,47202.0,104.1,104.3,104.07,104.19,47202.0
2023-08-18 11:15:00,104.24,104.36,104.13,104.19,46386.0,104.24,104.36,104.13,104.19,46386.0
2023-08-18 11:20:00,104.17,104.27,104.06,104.23,47728.0,104.17,104.27,104.06,104.23,47728.0
2023-08-18 11:25:00,104.2,104.23,103.99,104.13,53086.0,104.2,104.23,103.99,104.13,53086.0
2023-08-18 11:30:00,104.11,104.2,104.05,104.08,39140.0,104.11,104.2,104.05,104.08,39140.0
2023-08-18 11:35:00,104.07,104.07,103.8,103.8,53112.0,104.07,104.07,103.8,103.8,53112.0
2023-08-18 11:40:00,103.82,104.01,103.61,104.01,64916.0,103.82,104.01,103.61,104.01,64916.0
2023-08-18 11:45:00,103.99,104.02,103.65,103.67,87968.0,103.99,104.02,103.65,103.67,87968.0
2023-08-18 11:50:00,103.69,103.8,103.62,103.62,76662.0,103.69,103.8,103.62,103.62,76662.0
2023-08-18 11:55:00,103.65,104.42,103.65,104.42,101590.0,103.65,104.42,103.65,104.42,101590.0
2023-08-18 12:00:00,104.41,104.53,104.11,104.11,56608.0,104.41,104.53,104.11,104.11,56608.0
2023-08-18 12:05:00,104.13,104.2,104.07,104.09,44056.0,104.13,104.2,104.07,104.09,44056.0
2023-08-18 12:10:00,104.04,104.13,103.94,104.01,56656.0,104.04,104.13,103.94,104.01,56656.0
2023-08-18 12:15:00,104.0,104.01,103.82,103.83,38656.0,104.0,104.01,103.82,103.83,38656.0
2023-08-18 12:20:00,103.84,103.95,103.84,103.88,49174.0,103.84,103.95,103.84,103.88,49174.0
2023-08-18 12:25:00,103.88,104.04,103.88,103.95,43294.0,103.88,104.04,103.88,103.95,43294.0
2023-08-18 12:30:00,103.93,103.94,103.54,103.62,132758.0,103.93,103.94,103.54,103.62,132758.0
2023-08-18 12:35:00,103.62,103.98,103.62,103.66,126074.0,103.62,103.98,103.62,103.66,126074.0
2023-08-18 12:40:00,103.68,104.1,103.6,104.07,219058.0,103.68,104.1,103.6,104.07,219058.0
2023-08-18 12:45:00,104.07,104.53,104.07,104.44,175808.0,104.07,104.53,104.07,104.44,175808.0
2023-08-18 12:50:00,104.47,104.52,104.27,104.38,79476.0,104.47,104.52,104.27,104.38,79476.0
2023-08-18 12:55:00,104.39,104.5,104.35,104.49,57406.0,104.39,104.5,104.35,104.49,57406.0
2023-08-18 13:00:00,104.48,104.64,104.41,104.57,92672.0,104.48,104.64,104.41,104.57,92672.0
2023-08-18 13:05:00,104.58,104.61,104.46,104.52,103678.0,104.58,104.61,104.46,104.52,103678.0
2023-08-18 13:10:00,104.51,104.64,104.47,104.59,71016.0,104.51,104.64,104.47,104.59,71016.0
2023-08-18 13:15:00,104.62,104.67,104.46,104.46,34454.0,104.62,104.67,104.46,104.46,34454.0
2023-08-18 13:20:00,104.45,104.54,104.28,104.33,83324.0,104.45,104.54,104.28,104.33,83324.0
2023-08-18 13:25:00,104.31,104.35,104.04,104.33,40224.0,104.31,104.35,104.04,104.33,40224.0
2023-08-18 13:30:00,104.33,104.58,104.29,104.55,39250.0,104.33,104.58,104.29,104.55,39250.0
2023-08-18 13:35:00,104.54,104.66,104.53,104.54,61502.0,104.54,104.66,104.53,104.54,61502.0
2023-08-18 13:40:00,104.53,104.53,104.3,104.38,52410.0,104.53,104.53,104.3,104.38,52410.0
2023-08-18 13:45:00,104.38,104.39,104.21,104.33,69614.0,104.38,104.39,104.21,104.33,69614.0
2023-08-18 13:50:00,104.31,104.69,104.26,104.64,75920.0,104.31,104.69,104.26,104.64,75920.0
2023-08-18 13:55:00,104.61,104.63,104.44,104.54,88506.0,104.61,104.63,104.44,104.54,88506.0
2023-08-18 14:00:00,104.56,104.63,104.49,104.51,72396.0,104.56,104.63,104.49,104.51,72396.0
2023-08-18 14:05:00,104.48,104.74,104.48,104.72,96824.0,104.48,104.74,104.48,104.72,96824.0
2023-08-18 14:10:00,104.7,104.7,104.41,104.49,81524.0,104.7,104.7,104.41,104.49,81524.0
2023-08-18 14:15:00,104.48,104.99,104.46,104.97,150340.0,104.48,104.99,104.46,104.97,150340.0
2023-08-18 14:20:00,104.97,105.07,104.79,104.85,130812.0,104.97,105.07,104.79,104.85,130812.0
2023-08-18 14:25:00,104.83,104.97,104.72,104.89,80560.0,104.83,104.97,104.72,104.89,80560.0
2023-08-18 14:30:00,104.91,104.97,104.74,104.78,75740.0,104.91,104.97,104.74,104.78,75740.0
2023-08-18 14:35:00,104.75,104.79,104.58,104.72,67506.0,104.75,104.79,104.58,104.72,67506.0
2023-08-18 14:40:00,104.75,104.86,104.65,104.65,41524.0,104.75,104.86,104.65,104.65,41524.0
2023-08-18 14:45:00,104.66,104.96,104.62,104.94,250436.0,104.66,104.96,104.62,104.94,250436.0
2023-08-18 14:50:00,104.95,104.96,104.71,104.8,60132.0,104.95,104.96,104.71,104.8,60132.0
2023-08-18 14:55:00,104.8,104.92,104.75,104.88,205844.0,104.8,104.92,104.75,104.88,205844.0
2023-08-18 15:00:00,104.85,104.89,104.59,104.66,80192.0,104.85,104.89,104.59,104.66,80192.0
2023-08-18 15:05:00,104.66,104.85,104.61,104.69,56908.0,104.66,104.85,104.61,104.69,56908.0
2023-08-18 15:10:00,104.71,104.74,104.57,104.66,79178.0,104.71,104.74,104.57,104.66,79178.0
2023-08-18 15:15:00,104.64,104.84,104.64,104.8,103036.0,104.64,104.84,104.64,104.8,103036.0
2023-08-18 15:20:00,104.78,104.89,104.7,104.83,100122.0,104.78,104.89,104.7,104.83,100122.0
2023-08-18 15:25:00,104.82,105.07,104.79,104.98,181548.0,104.82,105.07,104.79,104.98,181548.0
2023-08-18 15:30:00,104.99,105.1,104.91,105.09,198214.0,104.99,105.1,104.91,105.09,198214.0
2023-08-18 15:35:00,105.08,105.1,104.93,104.97,200724.0,105.08,105.1,104.93,104.97,200724.0
2023-08-18 15:40:00,104.98,105.18,104.91,105.09,202038.0,104.98,105.18,104.91,105.09,202038.0
2023-08-18 15:45:00,105.08,105.24,104.96,105.17,244468.0,105.08,105.24,104.96,105.17,244468.0
2023-08-18 15:50:00,105.19,105.21,104.83,104.89,346502.0,105.19,105.21,104.83,104.89,346502.0
2023-08-18 15:55:00,104.88,105.01,104.64,105.01,862628.0,104.88,105.01,104.64,105.01,862628.0
2023-08-21 09:30:00,118.22,120.49,118.15,119.64,3201492.0,118.22,120.49,118.15,119.64,3201492.0
2023-08-21 09:35:00,119.67,121.75,119.55,120.89,1798746.0,119.67,121.75,119.55,120.89,1798746.0
2023-08-21 09:40:00,120.99,121.75,120.83,120.95,1129998.0,120.99,121.75,120.83,120.95,1129998.0
2023-08-21 09:45:00,120.95,121.25,120.36,120.6,661962.0,120.95,121.25,120.36,120.6,661962.0
2023-08-21 09:50:00,120.55,121.04,120.44,120.89,504346.0,120.55,121.04,120.44,120.89,504346.0
2023-08-21 09:55:00,120.86,121.22,120.17,120.31,803676.0,120.86,121.22,120.17,120.31,803676.0
2023-08-21 10:00:00,120.31,121.32,119.99,120.84,944724.0,120.31,121.32,119.99,120.84,944724.0
2023-08-21 10:05:00,120.83,121.74,120.78,121.29,554286.0,120.83,121.74,120.78,121.29,554286.0
2023-08-21 10:10:00,121.29,121.49,120.45,120.64,427572.0,121.29,121.49,120.45,120.64,427572.0
2023-08-21 10:15:00,120.66,120.9,120.13,120.32,585762.0,120.66,120.9,120.13,120.32,585762.0
2023-08-21 10:20:00,120.34,120.51,119.73,119.94,510824.0,120.34,120.51,119.73,119.94,510824.0
2023-08-21 10:25:00,119.97,120.14,119.62,120.05,536318.0,119.97,120.14,119.62,120.05,536318.0
2023-08-21 10:30:00,120.01,120.55,120.0,120.37,356512.0,120.01,120.55,120.0,120.37,356512.0
2023-08-21 10:35:00,120.35,120.75,120.21,120.65,275664.0,120.35,120.75,120.21,120.65,275664.0
2023-08-21 10:40:00,120.69,120.83,120.33,120.8,348682.0,120.69,120.83,120.33,120.8,348682.0
2023-08-21 10:45:00,120.78,121.44,120.69,121.18,386348.0,120.78,121.44,120.69,121.18,386348.0
2023-08-21 10:50:00,121.2,121.5,121.16,121.44,312780.0,121.2,121.5,121.16,121.44,312780.0
2023-08-21 10:55:00,121.45,122.33,121.41,122.07,798016.0,121.45,122.33,121.41,122.07,798016.0
2023-08-21 11:00:00,122.12,122.94,121.99,122.85,758206.0,122.12,122.94,121.99,122.85,758206.0
2023-08-21 11:05:00,122.84,123.15,122.46,122.54,668438.0,122.84,123.15,122.46,122.54,668438.0
2023-08-21 11:10:00,122.54,122.98,122.48,122.64,376306.0,122.54,122.98,122.48,122.64,376306.0
2023-08-21 11:15:00,122.6,122.85,122.38,122.43,420272.0,122.6,122.85,122.38,122.43,420272.0
2023-08-21 11:20:00,122.42,122.64,122.02,122.11,395086.0,122.42,122.64,122.02,122.11,395086.0
2023-08-21 11:25:00,122.08,122.24,121.03,121.21,607702.0,122.08,122.24,121.03,121.21,607702.0
2023-08-21 11:30:00,121.2,121.7,121.13,121.43,274734.0,121.2,121.7,121.13,121.43,274734.0
2023-08-21 11:35:00,121.46,121.84,121.42,121.6,226674.0,121.46,121.84,121.42,121.6,226674.0
2023-08-21 11:40:00,121.63,121.91,121.41,121.57,230420.0,121.63,121.91,121.41,121.57,230420.0
2023-08-21 11:45:00,121.54,121.7,121.42,121.44,156970.0,121.54,121.7,121.42,121.44,156970.0
2023-08-21 11:50:00,121.44,122.17,121.44,122.16,287072.0,121.44,122.17,121.44,122.16,287072.0
2023-08-21 11:55:00,122.16,122.47,121.61,121.79,331648.0,122.16,122.47,121.61,121.79,331648.0
2023-08-21 12:00:00,121.78,121.78,121.34,121.52,259096.0,121.78,121.78,121.34,121.52,259096.0
2023-08-21 12:05:00,121.48,121.61,121.35,121.51,198056.0,121.48,121.61,121.35,121.51,198056.0
2023-08-21 12:10:00,121.5,121.63,121.39,121.54,257750.0,121.5,121.63,121.39,121.54,257750.0
2023-08-21 12:15:00,121.51,121.89,121.42,121.53,407728.0,121.51,121.89,121.42,121.53,407728.0
2023-08-21 12:20:00,121.52,121.73,121.45,121.56,162482.0,121.52,121.73,121.45,121.56,162482.0
2023-08-21 12:25:00,121.49,121.6,121.44,121.54,118598.0,121.49,121.6,121.44,121.54,118598.0
2023-08-21 12:30:00,121.51,121.71,121.45,121.56,137692.0,121.51,121.71,121.45,121.56,137692.0
2023-08-21 12:35:00,121.58,121.85,121.58,121.78,196068.0,121.58,121.85,121.58,121.78,196068.0
2023-08-21 12:40:00,121.75,121.85,121.36,121.5,206794.0,121.75,121.85,121.36,121.5,206794.0
2023-08-21 12:45:00,121.5,121.66,121.41,121.53,150722.0,121.5,121.66,121.41,121.53,150722.0
2023-08-21 12:50:00,121.58,121.74,121.51,121.58,98394.0,121.58,121.74,121.51,121.58,98394.0
2023-08-21 12:55:00,121.52,121.6,121.43,121.56,106742.0,121.52,121.6,121.43,121.56,106742.0
2023-08-21 13:00:00,121.58,121.58,120.55,120.92,328396.0,121.58,121.58,120.55,120.92,328396.0
2023-08-21 13:05:00,120.84,121.54,120.8,121.39,211678.0,120.84,121.54,120.8,121.39,211678.0
2023-08-21 13:10:00,121.39,121.48,120.86,120.89,171436.0,121.39,121.48,120.86,120.89,171436.0
2023-08-21 13:15:00,120.87,121.13,120.76,121.07,156394.0,120.87,121.13,120.76,121.07,156394.0
2023-08-21 13:20:00,121.07,121.25,120.95,121.08,136812.0,121.07,121.25,120.95,121.08,136812.0
2023-08-21 13:25:00,121.13,121.21,120.63,120.66,166104.0,121.13,121.21,120.63,120.66,166104.0
2023-08-21 13:30:00,120.69,120.77,120.28,120.74,214880.0,120.69,120.77,120.28,120.74,214880.0
2023-08-21 13:35:00,120.73,120.82,120.32,120.74,139796.0,120.73,120.82,120.32,120.74,139796.0
2023-08-21 13:40:00,120.73,120.91,120.55,120.66,164840.0,120.73,120.91,120.55,120.66,164840.0
2023-08-21 13:45:00,120.63,120.72,120.53,120.69,94714.0,120.63,120.72,120.53,120.69,94714.0
2023-08-21 13:50:00,120.69,121.06,120.53,121.02,197462.0,120.69,121.06,120.53,121.02,197462.0
2023-08-21 13:55:00,121.0,121.22,120.97,121.05,184796.0,121.0,121.22,120.97,121.05,184796.0
2023-08-21 14:00:00,121.05,121.55,121.05,121.48,211834.0,121.05,121.55,121.05,121.48,211834.0
2023-08-21 14:05:00,121.53,121.58,121.42,121.56,152310.0,121.53,121.58,121.42,121.56,152310.0
2023-08-21 14:10:00,121.56,121.61,121.45,121.5,115952.0,121.56,121.61,121.45,121.5,115952.0
2023-08-21 14:15:00,121.51,121.58,121.15,121.36,171034.0,121.51,121.58,121.15,121.36,171034.0
2023-08-21 14:20:00,121.36,121.36,120.96,121.11,130114.0,121.36,121.36,120.96,121.11,130114.0
2023-08-21 14:25:00,121.17,121.17,121.0,121.0,111740.0,121.17,121.17,121.0,121.0,111740.0
2023-08-21 14:30:00,121.03,121.1,120.82,120.94,164502.0,121.03,121.1,120.82,120.94,164502.0
2023-08-21 14:35:00,120.94,121.08,120.84,120.99,168060.0,120.94,121.08,120.84,120.99,168060.0
2023-08-21 14:40:00,121.0,121.25,120.96,121.08,132140.0,121.0,121.25,120.96,121.08,132140.0
2023-08-21 14:45:00,121.09,121.16,120.9,121.11,128126.0,121.09,121.16,120.9,121.11,128126.0
2023-08-21 14:50:00,121.13,121.15,121.0,121.08,61790.0,121.13,121.15,121.0,121.08,61790.0
2023-08-21 14:55:00,121.09,121.13,120.99,121.02,131060.0,121.09,121.13,120.99,121.02,131060.0
2023-08-21 15:00:00,121.05,121.12,120.85,120.94,288442.0,121.05,121.12,120.85,120.94,288442.0
2023-08-21 15:05:00,120.95,121.15,120.92,120.99,127022.0,120.95,121.15,120.92,120.99,127022.0
2023-08-21 15:10:00,120.99,121.21,120.97,121.11,129638.0,120.99,121.21,120.97,121.11,129638.0
2023-08-21 15:15:00,121.11,121.14,120.78,120.83,192496.0,121.11,121.14,120.78,120.83,192496.0
2023-08-21 15:20:00,120.83,120.83,120.26,120.4,398460.0,120.83,120.83,120.26,120.4,398460.0
2023-08-21 15:25:00,120.39,120.5,120.27,120.46,176242.0,120.39,120.5,120.27,120.46,176242.0
2023-08-21 15:30:00,120.43,120.75,120.36,120.75,225106.0,120.43,120.75,120.36,120.75,225106.0
2023-08-21 15:35:00,120.71,121.36,120.71,121.03,363150.0,120.71,121.36,120.71,121.03,363150.0
2023-08-21 15:40:00,121.02,121.05,120.88,120.91,247278.0,121.02,121.05,120.88,120.91,247278.0
2023-08-21 15:45:00,120.92,120.92,120.05,120.23,379360.0,120.92,120.92,120.05,120.23,379360.0
2023-08-21 15:50:00,120.25,120.39,119.98,120.0,595040.0,120.25,120.39,119.98,120.0,595040.0
2023-08-21 15:55:00,119.99,120.45,119.99,120.38,881978.0,119.99,120.45,119.99,120.38,881978.0
2023-08-22 09:30:00,120.83,121.05,119.85,120.3,433116.0,120.83,121.05,119.85,120.3,433116.0
2023-08-22 09:35:00,120.39,120.42,119.21,119.82,215224.0,120.39,120.42,119.21,119.82,215224.0
2023-08-22 09:40:00,119.78,120.24,119.55,119.7,239802.0,119.78,120.24,119.55,119.7,239802.0
2023-08-22 09:45:00,119.85,119.92,119.11,119.33,138700.0,119.85,119.92,119.11,119.33,138700.0
2023-08-22 09:50:00,119.36,119.44,118.66,118.75,252474.0,119.36,119.44,118.66,118.75,252474.0
2023-08-22 09:55:00,118.76,118.85,118.33,118.79,155522.0,118.76,118.85,118.33,118.79,155522.0
2023-08-22 10:00:00,118.79,119.17,118.56,119.17,170948.0,118.79,119.17,118.56,119.17,170948.0
2023-08-22 10:05:00,119.17,119.3,118.85,119.0,79688.0,119.17,119.3,118.85,119.0,79688.0
2023-08-22 10:10:00,118.94,119.13,118.38,118.46,122068.0,118.94,119.13,118.38,118.46,122068.0
2023-08-22 10:15:00,118.44,118.47,117.75,117.97,122916.0,118.44,118.47,117.75,117.97,122916.0
2023-08-22 10:20:00,117.88,117.92,117.5,117.75,176524.0,117.88,117.92,117.5,117.75,176524.0
2023-08-22 10:25:00,117.83,117.95,117.49,117.55,138864.0,117.83,117.95,117.49,117.55,138864.0
2023-08-22 10:30:00,117.52,117.61,116.98,117.0,127538.0,117.52,117.61,116.98,117.0,127538.0
2023-08-22 10:35:00,116.96,117.26,116.93,117.04,106190.0,116.96,117.26,116.93,117.04,106190.0
2023-08-22 10:40:00,117.04,117.04,116.65,116.78,106834.0,117.04,117.04,116.65,116.78,106834.0
2023-08-22 10:45:00,116.76,116.95,116.58,116.85,189942.0,116.76,116.95,116.58,116.85,189942.0
2023-08-22 10:50:00,116.85,117.23,116.82,117.06,142954.0,116.85,117.23,116.82,117.06,142954.0
2023-08-22 10:55:00,117.04,117.91,116.98,117.91,142876.0,117.04,117.91,116.98,117.91,142876.0
2023-08-22 11:00:00,117.88,118.08,117.33,117.38,179462.0,117.88,118.08,117.33,117.38,179462.0
2023-08-22 11:05:00,117.4,117.64,117.17,117.61,62312.0,117.4,117.64,117.17,117.61,62312.0
2023-08-22 11:10:00,117.66,117.67,117.2,117.2,82698.0,117.66,117.67,117.2,117.2,82698.0
2023-08-22 11:15:00,117.24,117.52,117.12,117.39,65280.0,117.24,117.52,117.12,117.39,65280.0
2023-08-22 11:20:00,117.44,117.58,117.23,117.27,67910.0,117.44,117.58,117.23,117.27,67910.0
2023-08-22 11:25:00,117.21,117.4,117.08,117.22,68462.0,117.21,117.4,117.08,117.22,68462.0
2023-08-22 11:30:00,117.19,117.39,117.08,117.18,37340.0,117.19,117.39,117.08,117.18,37340.0
2023-08-22 11:35:00,117.2,117.24,116.86,116.86,50818.0,117.2,117.24,116.86,116.86,50818.0
2023-08-22 11:40:00,116.83,116.88,116.58,116.65,45066.0,116.83,116.88,116.58,116.65,45066.0
2023-08-22 11:45:00,116.57,116.66,116.31,116.45,63334.0,116.57,116.66,116.31,116.45,63334.0
2023-08-22 11:50:00,116.44,116.47,116.03,116.09,73488.0,116.44,116.47,116.03,116.09,73488.0
2023-08-22 11:55:00,116.03,116.06,115.82,115.91,92602.0,116.03,116.06,115.82,115.91,92602.0
2023-08-22 12:00:00,115.91,116.18,115.59,115.66,139022.0,115.91,116.18,115.59,115.66,139022.0
2023-08-22 12:05:00,115.71,116.24,115.52,115.98,160056.0,115.71,116.24,115.52,115.98,160056.0
2023-08-22 12:10:00,115.98,116.09,115.6,115.77,93828.0,115.98,116.09,115.6,115.77,93828.0
2023-08-22 12:15:00,115.8,115.96,115.76,115.92,58990.0,115.8,115.96,115.76,115.92,58990.0
2023-08-22 12:20:00,115.89,116.14,115.86,116.14,48794.0,115.89,116.14,115.86,116.14,48794.0
2023-08-22 12:25:00,116.1,116.18,115.91,116.01,65718.0,116.1,116.18,115.91,116.01,65718.0
2023-08-22 12:30:00,116.01,116.37,115.98,116.22,70866.0,116.01,116.37,115.98,116.22,70866.0
2023-08-22 12:35:00,116.22,116.61,116.19,116.5,68240.0,116.22,116.61,116.19,116.5,68240.0
2023-08-22 12:40:00,116.5,116.75,116.48,116.5,103382.0,116.5,116.75,116.48,116.5,103382.0
2023-08-22 12:45:00,116.53,116.55,116.29,116.36,63884.0,116.53,116.55,116.29,116.36,63884.0
2023-08-22 12:50:00,116.36,116.36,115.92,116.23,42844.0,116.36,116.36,115.92,116.23,42844.0
2023-08-22 12:55:00,116.25,116.45,116.19,116.4,49132.0,116.25,116.45,116.19,116.4,49132.0
2023-08-22 13:00:00,116.36,116.85,116.36,116.61,156476.0,116.36,116.85,116.36,116.61,156476.0
2023-08-22 13:05:00,116.64,116.72,116.46,116.67,36874.0,116.64,116.72,116.46,116.67,36874.0
2023-08-22 13:10:00,116.67,116.71,116.38,116.52,32616.0,116.67,116.71,116.38,116.52,32616.0
2023-08-22 13:15:00,116.47,116.55,116.3,116.36,31070.0,116.47,116.55,116.3,116.36,31070.0
2023-08-22 13:20:00,116.31,116.42,116.09,116.1,64316.0,116.31,116.42,116.09,116.1,64316.0
2023-08-22 13:25:00,116.08,116.2,115.95,116.08,45368.0,116.08,116.2,115.95,116.08,45368.0
2023-08-22 13:30:00,116.1,116.56,116.08,116.45,79808.0,116.1,116.56,116.08,116.45,79808.0
2023-08-22 13:35:00,116.47,116.64,116.42,116.59,77690.0,116.47,116.64,116.42,116.59,77690.0
2023-08-22 13:40:00,116.58,116.7,116.51,116.53,60842.0,116.58,116.7,116.51,116.53,60842.0
2023-08-22 13:45:00,116.55,116.64,116.33,116.5,95788.0,116.55,116.64,116.33,116.5,95788.0
2023-08-22 13:50:00,116.53,116.58,116.39,116.57,54332.0,116.53,116.58,116.39,116.57,54332.0
2023-08-22 13:55:00,116.55,116.55,116.35,116.46,36866.0,116.55,116.55,116.35,116.46,36866.0
2023-08-22 14:00:00,116.45,116.67,116.41,116.53,45320.0,116.45,116.67,116.41,116.53,45320.0
2023-08-22 14:05:00,116.51,116.63,116.45,116.63,20440.0,116.51,116.63,116.45,116.63,20440.0
2023-08-22 14:10:00,116.6,116.72,116.53,116.69,24126.0,116.6,116.72,116.53,116.69,24126.0
2023-08-22 14:15:00,116.65,116.69,116.58,116.66,35042.0,116.65,116.69,116.58,116.66,35042.0
2023-08-22 14:20:00,116.63,116.74,116.58,116.73,18798.0,116.63,116.74,116.58,116.73,18798.0
2023-08-22 14:25:00,116.74,117.39,116.73,117.39,150964.0,116.74,117.39,116.73,117.39,150964.0
2023-08-22 14:30:00,117.36,117.41,117.07,117.08,76316.0,117.36,117.41,117.07,117.08,76316.0
2023-08-22 14:35:00,117.08,117.31,117.04,117.22,111202.0,117.08,117.31,117.04,117.22,111202.0
2023-08-22 14:40:00,117.23,117.28,117.06,117.07,79458.0,117.23,117.28,117.06,117.07,79458.0
2023-08-22 14:45:00,117.06,117.07,116.92,116.95,32332.0,117.06,117.07,116.92,116.95,32332.0
2023-08-22 14:50:00,116.95,117.06,116.89,116.91,42094.0,116.95,117.06,116.89,116.91,42094.0
2023-08-22 14:55:00,116.91,117.1,116.83,117.06,40476.0,116.91,117.1,116.83,117.06,40476.0
2023-08-22 15:00:00,117.04,117.39,116.94,117.11,72724.0,117.04,117.39,116.94,117.11,72724.0
2023-08-22 15:05:00,117.09,117.35,117.09,117.28,40338.0,117.09,117.35,117.09,117.28,40338.0
2023-08-22 15:10:00,117.29,117.41,117.28,117.38,56602.0,117.29,117.41,117.28,117.38,56602.0
2023-08-22 15:15:00,117.39,117.42,117.13,117.26,56684.0,117.39,117.42,117.13,117.26,56684.0
2023-08-22 15:20:00,117.29,117.31,117.13,117.28,54894.0,117.29,117.31,117.13,117.28,54894.0
2023-08-22 15:25:00,117.32,117.41,117.28,117.3,71112.0,117.32,117.41,117.28,117.3,71112.0
2023-08-22 15:30:00,117.3,117.36,117.04,117.13,127074.0,117.3,117.36,117.04,117.13,127074.0
2023-08-22 15:35:00,117.13,117.13,116.81,116.89,122988.0,117.13,117.13,116.81,116.89,122988.0
2023-08-22 15:40:00,116.88,116.89,116.64,116.64,63212.0,116.88,116.89,116.64,116.64,63212.0
2023-08-22 15:45:00,116.64,117.13,116.64,117.13,144700.0,116.64,117.13,116.64,117.13,144700.0
2023-08-22 15:50:00,117.1,117.58,117.03,117.58,260786.0,117.1,117.58,117.03,117.58,260786.0
2023-08-22 15:55:00,117.55,117.63,117.11,117.28,333686.0,117.55,117.63,117.11,117.28,333686.0
2023-08-23 09:30:00,117.83,117.83,115.94,115.94,171232.0,117.83,117.83,115.94,115.94,171232.0
2023-08-23 09:35:00,116.01,116.79,115.88,116.53,67130.0,116.01,116.79,115.88,116.53,67130.0
2023-08-23 09:40:00,116.62,116.75,116.15,116.15,45530.0,116.62,116.75,116.15,116.15,45530.0
2023-08-23 09:45:00,116.37,117.08,116.33,116.98,46060.0,116.37,117.08,116.33,116.98,46060.0
2023-08-23 09:50:00,116.99,117.26,116.81,117.2,68538.0,116.99,117.26,116.81,117.2,68538.0
2023-08-23 09:55:00,117.27,117.73,117.21,117.55,72294.0,117.27,117.73,117.21,117.55,72294.0
2023-08-23 10:00:00,117.67,118.0,117.54,117.81,85614.0,117.67,118.0,117.54,117.81,85614.0
2023-08-23 10:05:00,117.81,118.01,117.74,117.8,63700.0,117.81,118.01,117.74,117.8,63700.0
2023-08-23 10:10:00,117.74,117.92,117.62,117.69,54420.0,117.74,117.92,117.62,117.69,54420.0
2023-08-23 10:15:00,117.69,117.76,117.47,117.58,65790.0,117.69,117.76,117.47,117.58,65790.0
2023-08-23 10:20:00,117.53,117.94,117.33,117.76,60592.0,117.53,117.94,117.33,117.76,60592.0
2023-08-23 10:25:00,117.79,117.91,117.7,117.71,27406.0,117.79,117.91,117.7,117.71,27406.0
2023-08-23 10:30:00,117.75,117.77,117.5,117.73,34390.0,117.75,117.77,117.5,117.73,34390.0
2023-08-23 10:35:00,117.74,117.95,117.67,117.79,25560.0,117.74,117.95,117.67,117.79,25560.0
2023-08-23 10:40:00,117.78,118.05,117.71,118.04,23724.0,117.78,118.05,117.71,118.04,23724.0
2023-08-23 10:45:00,118.05,118.4,117.97,118.34,57790.0,118.05,118.4,117.97,118.34,57790.0
2023-08-23 10:50:00,118.32,118.55,118.21,118.55,59876.0,118.32,118.55,118.21,118.55,59876.0
2023-08-23 10:55:00,118.5,118.61,118.26,118.35,82818.0,118.5,118.61,118.26,118.35,82818.0
2023-08-23 11:00:00,118.35,118.58,118.32,118.37,88572.0,118.35,118.58,118.32,118.37,88572.0
2023-08-23 11:05:00,118.42,118.52,118.31,118.35,38868.0,118.42,118.52,118.31,118.35,38868.0
2023-08-23 11:10:00,118.34,118.43,118.05,118.29,68900.0,118.34,118.43,118.05,118.29,68900.0
2023-08-23 11:15:00,118.28,118.48,118.2,118.33,34142.0,118.28,118.48,118.2,118.33,34142.0
2023-08-23 11:20:00,118.38,118.49,118.25,118.36,29944.0,118.38,118.49,118.25,118.36,29944.0
2023-08-23 11:25:00,118.33,118.5,118.32,118.33,15260.0,118.33,118.5,118.32,118.33,15260.0
2023-08-23 11:30:00,118.34,118.39,117.82,117.84,51660.0,118.34,118.39,117.82,117.84,51660.0
2023-08-23 11:35:00,117.85,117.99,117.8,117.85,45850.0,117.85,117.99,117.8,117.85,45850.0
2023-08-23 11:40:00,117.85,117.85,117.61,117.72,64702.0,117.85,117.85,117.61,117.72,64702.0
2023-08-23 11:45:00,117.68,117.83,117.63,117.76,23474.0,117.68,117.83,117.63,117.76,23474.0
2023-08-23 11:50:00,117.79,117.89,117.67,117.69,23554.0,117.79,117.89,117.67,117.69,23554.0
2023-08-23 11:55:00,117.65,117.85,117.65,117.78,30570.0,117.65,117.85,117.65,117.78,30570.0
2023-08-23 12:00:00,117.79,117.81,117.42,117.47,45974.0,117.79,117.81,117.42,117.47,45974.0
2023-08-23 12:05:00,117.48,117.5,117.29,117.47,43986.0,117.48,117.5,117.29,117.47,43986.0
2023-08-23 12:10:00,117.45,117.54,117.37,117.37,14936.0,117.45,117.54,117.37,117.37,14936.0
2023-08-23 12:15:00,117.41,117.55,117.31,117.41,61488.0,117.41,117.55,117.31,117.41,61488.0
2023-08-23 12:20:00,117.35,117.57,117.34,117.51,32506.0,117.35,117.57,117.34,117.51,32506.0
2023-08-23 12:25:00,117.54,117.7,117.53,117.67,20204.0,117.54,117.7,117.53,117.67,20204.0
2023-08-23 12:30:00,117.72,117.89,117.63,117.79,38068.0,117.72,117.89,117.63,117.79,38068.0
2023-08-23 12:35:00,117.83,117.91,117.74,117.85,17384.0,117.83,117.91,117.74,117.85,17384.0
2023-08-23 12:40:00,117.84,117.85,117.68,117.79,25258.0,117.84,117.85,117.68,117.79,25258.0
2023-08-23 12:45:00,117.77,118.31,117.76,118.26,45812.0,117.77,118.31,117.76,118.26,45812.0
2023-08-23 12:50:00,118.28,118.63,118.21,118.62,76910.0,118.28,118.63,118.21,118.62,76910.0
2023-08-23 12:55:00,118.6,118.61,118.26,118.35,57838.0,118.6,118.61,118.26,118.35,57838.0
2023-08-23 13:00:00,118.38,118.53,118.35,118.47,23344.0,118.38,118.53,118.35,118.47,23344.0
2023-08-23 13:05:00,118.47,118.55,118.45,118.5,22302.0,118.47,118.55,118.45,118.5,22302.0
2023-08-23 13:10:00,118.49,118.54,118.34,118.37,37972.0,118.49,118.54,118.34,118.37,37972.0
2023-08-23 13:15:00,118.36,118.49,118.31,118.45,19430.0,118.36,118.49,118.31,118.45,19430.0
2023-08-23 13:20:00,118.42,118.48,118.3,118.32,22888.0,118.42,118.48,118.3,118.32,22888.0
2023-08-23 13:25:00,118.31,118.38,118.22,118.31,30214.0,118.31,118.38,118.22,118.31,30214.0
2023-08-23 13:30:00,118.34,118.39,118.17,118.22,13430.0,118.34,118.39,118.17,118.22,13430.0
2023-08-23 13:35:00,118.21,118.22,117.97,118.07,67944.0,118.21,118.22,117.97,118.07,67944.0
2023-08-23 13:40:00,118.06,118.25,118.05,118.14,38392.0,118.06,118.25,118.05,118.14,38392.0
2023-08-23 13:45:00,118.08,118.14,118.0,118.0,48310.0,118.08,118.14,118.0,118.0,48310.0
2023-08-23 13:50:00,117.99,118.13,117.93,118.03,34714.0,117.99,118.13,117.93,118.03,34714.0
2023-08-23 13:55:00,118.03,118.12,117.96,118.12,17642.0,118.03,118.12,117.96,118.12,17642.0
2023-08-23 14:00:00,118.07,118.16,118.06,118.13,14360.0,118.07,118.16,118.06,118.13,14360.0
2023-08-23 14:05:00,118.13,118.21,117.91,117.95,42510.0,118.13,118.21,117.91,117.95,42510.0
2023-08-23 14:10:00,117.95,118.06,117.85,117.91,42410.0,117.95,118.06,117.85,117.91,42410.0
2023-08-23 14:15:00,117.89,117.97,117.8,117.88,24046.0,117.89,117.97,117.8,117.88,24046.0
2023-08-23 14:20:00,117.86,117.97,117.75,117.96,27282.0,117.86,117.97,117.75,117.96,27282.0
2023-08-23 14:25:00,118.02,118.2,117.98,118.14,20514.0,118.02,118.2,117.98,118.14,20514.0
2023-08-23 14:30:00,118.08,118.08,117.95,117.98,42576.0,118.08,118.08,117.95,117.98,42576.0
2023-08-23 14:35:00,117.97,118.0,117.82,117.92,31028.0,117.97,118.0,117.82,117.92,31028.0
2023-08-23 14:40:00,117.91,118.0,117.83,117.83,49656.0,117.91,118.0,117.83,117.83,49656.0
2023-08-23 14:45:00,117.91,117.91,117.76,117.77,50946.0,117.91,117.91,117.76,117.77,50946.0
2023-08-23 14:50:00,117.77,118.09,117.77,118.02,64760.0,117.77,118.09,117.77,118.02,64760.0
2023-08-23 14:55:00,117.99,118.02,117.82,117.9,15362.0,117.99,118.02,117.82,117.9,15362.0
2023-08-23 15:00:00,117.94,118.02,117.71,117.98,30456.0,117.94,118.02,117.71,117.98,30456.0
2023-08-23 15:05:00,117.98,118.11,117.89,117.94,28794.0,117.98,118.11,117.89,117.94,28794.0
2023-08-23 15:10:00,117.91,118.11,117.91,118.08,41842.0,117.91,118.11,117.91,118.08,41842.0
2023-08-23 15:15:00,118.11,118.32,118.11,118.25,33930.0,118.11,118.32,118.11,118.25,33930.0
2023-08-23 15:20:00,118.23,118.34,118.16,118.24,46458.0,118.23,118.34,118.16,118.24,46458.0
2023-08-23 15:25:00,118.27,118.29,118.11,118.15,18454.0,118.27,118.29,118.11,118.15,18454.0
2023-08-23 15:30:00,118.11,118.15,118.0,118.14,57676.0,118.11,118.15,118.0,118.14,57676.0
2023-08-23 15:35:00,118.14,118.29,118.1,118.18,41908.0,118.14,118.29,118.1,118.18,41908.0
2023-08-23 15:40:00,118.19,118.28,118.13,118.2,58372.0,118.19,118.28,118.13,118.2,58372.0
2023-08-23 15:45:00,118.21,118.33,118.13,118.13,66102.0,118.21,118.33,118.13,118.13,66102.0
2023-08-23 15:50:00,118.13,118.23,117.81,117.94,72564.0,118.13,118.23,117.81,117.94,72564.0
2023-08-23 15:55:00,117.91,117.92,117.77,117.82,164510.0,117.91,117.92,117.77,117.82,164510.0
2023-08-24 09:30:00,119.0,119.1,118.16,118.34,139938.0,119.0,119.1,118.16,118.34,139938.0
2023-08-24 09:35:00,118.36,118.47,117.53,117.67,50292.0,118.36,118.47,117.53,117.67,50292.0
2023-08-24 09:40:00,117.76,117.78,117.07,117.11,38148.0,117.76,117.78,117.07,117.11,38148.0
2023-08-24 09:45:00,117.17,117.4,117.08,117.16,29514.0,117.17,117.4,117.08,117.16,29514.0
2023-08-24 09:50:00,117.14,117.54,116.97,117.51,45958.0,117.14,117.54,116.97,117.51,45958.0
2023-08-24 09:55:00,117.53,117.67,117.35,117.67,28646.0,117.53,117.67,117.35,117.67,28646.0
2023-08-24 10:00:00,117.71,117.86,117.44,117.82,47060.0,117.71,117.86,117.44,117.82,47060.0
2023-08-24 10:05:00,117.83,117.96,117.29,117.39,51874.0,117.83,117.96,117.29,117.39,51874.0
2023-08-24 10:10:00,117.33,117.5,117.19,117.38,37922.0,117.33,117.5,117.19,117.38,37922.0
2023-08-24 10:15:00,117.36,117.47,116.97,117.04,26546.0,117.36,117.47,116.97,117.04,26546.0
2023-08-24 10:20:00,116.99,117.22,116.77,116.79,33778.0,116.99,117.22,116.77,116.79,33778.0
2023-08-24 10:25:00,116.72,116.83,116.52,116.6,23504.0,116.72,116.83,116.52,116.6,23504.0
2023-08-24 10:30:00,116.6,116.76,116.39,116.45,18194.0,116.6,116.76,116.39,116.45,18194.0
2023-08-24 10:35:00,116.51,116.58,116.38,116.45,40596.0,116.51,116.58,116.38,116.45,40596.0
2023-08-24 10:40:00,116.45,116.48,116.03,116.03,31744.0,116.45,116.48,116.03,116.03,31744.0
2023-08-24 10:45:00,116.02,116.06,115.76,115.84,54244.0,116.02,116.06,115.76,115.84,54244.0
2023-08-24 10:50:00,115.89,116.26,115.89,116.22,32510.0,115.89,116.26,115.89,116.22,32510.0
2023-08-24 10:55:00,116.26,116.39,116.08,116.11,18246.0,116.26,116.39,116.08,116.11,18246.0
2023-08-24 11:00:00,116.11,116.11,115.82,115.98,20626.0,116.11,116.11,115.82,115.98,20626.0
2023-08-24 11:05:00,115.87,115.9,115.58,115.77,36396.0,115.87,115.9,115.58,115.77,36396.0
2023-08-24 11:10:00,115.73,115.89,115.53,115.58,26318.0,115.73,115.89,115.53,115.58,26318.0
2023-08-24 11:15:00,115.6,115.78,115.5,115.66,21790.0,115.6,115.78,115.5,115.66,21790.0
2023-08-24 11:20:00,115.66,115.77,115.5,115.67,16294.0,115.66,115.77,115.5,115.67,16294.0
2023-08-24 11:25:00,115.67,115.75,115.57,115.69,24940.0,115.67,115.75,115.57,115.69,24940.0
2023-08-24 11:30:00,115.64,115.64,115.4,115.44,23938.0,115.64,115.64,115.4,115.44,23938.0
2023-08-24 11:35:00,115.42,115.42,115.08,115.12,110820.0,115.42,115.42,115.08,115.12,110820.0
2023-08-24 11:40:00,115.13,115.2,115.03,115.15,21872.0,115.13,115.2,115.03,115.15,21872.0
2023-08-24 11:45:00,115.11,115.14,115.0,115.04,55254.0,115.11,115.14,115.0,115.04,55254.0
2023-08-24 11:50:00,115.01,115.03,114.74,114.81,37676.0,115.01,115.03,114.74,114.81,37676.0
2023-08-24 11:55:00,114.8,115.04,114.8,114.89,34240.0,114.8,115.04,114.8,114.89,34240.0
2023-08-24 12:00:00,114.95,115.0,114.85,114.9,21692.0,114.95,115.0,114.85,114.9,21692.0
2023-08-24 12:05:00,114.91,115.02,114.85,114.89,19290.0,114.91,115.02,114.85,114.89,19290.0
2023-08-24 12:10:00,114.88,115.25,114.86,115.17,134796.0,114.88,115.25,114.86,115.17,134796.0
2023-08-24 12:15:00,115.18,115.24,115.03,115.1,49186.0,115.18,115.24,115.03,115.1,49186.0
2023-08-24 12:20:00,115.11,115.33,115.11,115.33,19974.0,115.11,115.33,115.11,115.33,19974.0
2023-08-24 12:25:00,115.33,115.44,115.24,115.24,29170.0,115.33,115.44,115.24,115.24,29170.0
2023-08-24 12:30:00,115.25,115.3,115.05,115.12,30290.0,115.25,115.3,115.05,115.12,30290.0
2023-08-24 12:35:00,115.09,115.45,115.09,115.43,56418.0,115.09,115.45,115.09,115.43,56418.0
2023-08-24 12:40:00,115.44,115.44,115.15,115.17,81128.0,115.44,115.44,115.15,115.17,81128.0
2023-08-24 12:45:00,115.17,115.23,115.0,115.13,37494.0,115.17,115.23,115.0,115.13,37494.0
2023-08-24 12:50:00,115.14,115.17,115.0,115.14,25760.0,115.14,115.17,115.0,115.14,25760.0
2023-08-24 12:55:00,115.14,115.17,115.0,115.1,49750.0,115.14,115.17,115.0,115.1,49750.0
2023-08-24 13:00:00,115.11,115.18,115.03,115.06,30204.0,115.11,115.18,115.03,115.06,30204.0
2023-08-24 13:05:00,115.05,115.11,114.89,115.06,47980.0,115.05,115.11,114.89,115.06,47980.0
2023-08-24 13:10:00,115.06,115.1,114.85,114.85,35108.0,115.06,115.1,114.85,114.85,35108.0
2023-08-24 13:15:00,114.86,114.86,114.62,114.72,29570.0,114.86,114.86,114.62,114.72,29570.0
2023-08-24 13:20:00,114.75,114.79,114.64,114.64,13658.0,114.75,114.79,114.64,114.64,13658.0
2023-08-24 13:25:00,114.67,114.71,114.46,114.58,20736.0,114.67,114.71,114.46,114.58,20736.0
2023-08-24 13:30:00,114.58,114.65,114.52,114.53,24160.0,114.58,114.65,114.52,114.53,24160.0
2023-08-24 13:35:00,114.53,114.79,114.53,114.79,19104.0,114.53,114.79,114.53,114.79,19104.0
2023-08-24 13:40:00,114.77,114.83,114.61,114.62,10358.0,114.77,114.83,114.61,114.62,10358.0
2023-08-24 13:45:00,114.64,114.77,114.64,114.64,14424.0,114.64,114.77,114.64,114.64,14424.0
2023-08-24 13:50:00,114.64,114.84,114.57,114.77,14456.0,114.64,114.84,114.57,114.77,14456.0
2023-08-24 13:55:00,114.75,114.89,114.75,114.89,18778.0,114.75,114.89,114.75,114.89,18778.0
2023-08-24 14:00:00,114.89,115.03,114.87,114.92,30606.0,114.89,115.03,114.87,114.92,30606.0
2023-08-24 14:05:00,114.92,114.98,114.86,114.89,17490.0,114.92,114.98,114.86,114.89,17490.0
2023-08-24 14:10:00,114.89,115.05,114.86,115.04,35378.0,114.89,115.05,114.86,115.04,35378.0
2023-08-24 14:15:00,115.03,115.04,114.81,114.92,34902.0,115.03,115.04,114.81,114.92,34902.0
2023-08-24 14:20:00,114.89,115.01,114.87,114.94,10484.0,114.89,115.01,114.87,114.94,10484.0
2023-08-24 14:25:00,114.94,114.94,114.81,114.83,13704.0,114.94,114.94,114.81,114.83,13704.0
2023-08-24 14:30:00,114.83,115.02,114.83,115.02,24584.0,114.83,115.02,114.83,115.02,24584.0
2023-08-24 14:35:00,115.02,115.02,114.67,114.68,35030.0,115.02,115.02,114.67,114.68,35030.0
2023-08-24 14:40:00,114.63,114.67,114.55,114.57,25170.0,114.63,114.67,114.55,114.57,25170.0
2023-08-24 14:45:00,114.58,114.75,114.49,114.64,49390.0,114.58,114.75,114.49,114.64,49390.0
2023-08-24 14:50:00,114.68,114.74,114.62,114.74,20306.0,114.68,114.74,114.62,114.74,20306.0
2023-08-24 14:55:00,114.74,114.85,114.64,114.85,43108.0,114.74,114.85,114.64,114.85,43108.0
2023-08-24 15:00:00,114.84,114.87,114.66,114.66,43222.0,114.84,114.87,114.66,114.66,43222.0
2023-08-24 15:05:00,114.64,114.71,114.54,114.58,21288.0,114.64,114.71,114.54,114.58,21288.0
2023-08-24 15:10:00,114.58,114.63,114.47,114.55,40102.0,114.58,114.63,114.47,114.55,40102.0
2023-08-24 15:15:00,114.56,114.6,114.43,114.48,27902.0,114.56,114.6,114.43,114.48,27902.0
2023-08-24 15:20:00,114.49,114.53,114.32,114.34,30800.0,114.49,114.53,114.32,114.34,30800.0
2023-08-24 15:25:00,114.32,114.36,114.23,114.27,41584.0,114.32,114.36,114.23,114.27,41584.0
2023-08-24 15:30:00,114.28,114.38,114.13,114.2,43952.0,114.28,114.38,114.13,114.2,43952.0
2023-08-24 15:35:00,114.22,114.22,113.98,114.03,51182.0,114.22,114.22,113.98,114.03,51182.0
2023-08-24 15:40:00,114.06,114.07,113.82,113.92,61572.0,114.06,114.07,113.82,113.92,61572.0
2023-08-24 15:45:00,113.91,113.93,113.64,113.83,79986.0,113.91,113.93,113.64,113.83,79986.0
2023-08-24 15:50:00,113.84,114.03,113.78,113.86,175194.0,113.84,114.03,113.78,113.86,175194.0
2023-08-24 15:55:00,113.86,113.87,113.47,113.7,381660.0,113.86,113.87,113.47,113.7,381660.0
2023-08-25 09:30:00,114.86,115.9,114.5,114.7,159362.0,114.86,115.9,114.5,114.7,159362.0
2023-08-25 09:35:00,114.85,114.97,114.55,114.78,59290.0,114.85,114.97,114.55,114.78,59290.0
2023-08-25 09:40:00,114.84,115.15,114.49,115.08,35042.0,114.84,115.15,114.49,115.08,35042.0
2023-08-25 09:45:00,115.08,115.24,114.72,114.92,52996.0,115.08,115.24,114.72,114.92,52996.0
2023-08-25 09:50:00,114.9,115.01,114.73,114.85,29690.0,114.9,115.01,114.73,114.85,29690.0
2023-08-25 09:55:00,114.82,115.06,114.8,115.05,49094.0,114.82,115.06,114.8,115.05,49094.0
2023-08-25 10:00:00,115.01,115.07,114.53,114.63,38002.0,115.01,115.07,114.53,114.63,38002.0
2023-08-25 10:05:00,114.49,114.58,114.06,114.13,37444.0,114.49,114.58,114.06,114.13,37444.0
2023-08-25 10:10:00,114.13,115.05,114.07,115.03,22276.0,114.13,115.05,114.07,115.03,22276.0
2023-08-25 10:15:00,115.05,115.11,114.59,114.62,57400.0,115.05,115.11,114.59,114.62,57400.0
2023-08-25 10:20:00,114.61,114.66,114.32,114.35,14446.0,114.61,114.66,114.32,114.35,14446.0
2023-08-25 10:25:00,114.28,114.46,114.05,114.18,27138.0,114.28,114.46,114.05,114.18,27138.0
2023-08-25 10:30:00,114.13,114.26,113.69,113.74,29910.0,114.13,114.26,113.69,113.74,29910.0
2023-08-25 10:35:00,113.74,113.91,113.6,113.76,29284.0,113.74,113.91,113.6,113.76,29284.0
2023-08-25 10:40:00,113.82,113.96,113.39,113.39,15564.0,113.82,113.96,113.39,113.39,15564.0
2023-08-25 10:45:00,113.4,113.58,113.22,113.39,44164.0,113.4,113.58,113.22,113.39,44164.0
2023-08-25 10:50:00,113.41,113.48,113.17,113.26,27180.0,113.41,113.48,113.17,113.26,27180.0
2023-08-25 10:55:00,113.29,113.41,113.16,113.21,49752.0,113.29,113.41,113.16,113.21,49752.0
2023-08-25 11:00:00,113.24,113.39,113.19,113.29,36320.0,113.24,113.39,113.19,113.29,36320.0
2023-08-25 11:05:00,113.29,113.9,113.27,113.87,29308.0,113.29,113.9,113.27,113.87,29308.0
2023-08-25 11:10:00,113.87,114.03,113.78,113.85,39366.0,113.87,114.03,113.78,113.85,39366.0
2023-08-25 11:15:00,113.86,114.07,113.74,114.07,36594.0,113.86,114.07,113.74,114.07,36594.0
2023-08-25 11:20:00,113.99,114.02,113.77,113.78,16690.0,113.99,114.02,113.77,113.78,16690.0
2023-08-25 11:25:00,113.8,114.3,113.79,114.23,18486.0,113.8,114.3,113.79,114.23,18486.0
2023-08-25 11:30:00,114.11,114.12,113.89,114.11,18238.0,114.11,114.12,113.89,114.11,18238.0
2023-08-25 11:35:00,114.11,114.51,114.06,114.44,37688.0,114.11,114.51,114.06,114.44,37688.0
2023-08-25 11:40:00,114.36,114.36,114.14,114.33,28068.0,114.36,114.36,114.14,114.33,28068.0
2023-08-25 11:45:00,114.33,114.33,114.11,114.33,14800.0,114.33,114.33,114.11,114.33,14800.0
2023-08-25 11:50:00,114.29,114.36,114.04,114.11,20170.0,114.29,114.36,114.04,114.11,20170.0
2023-08-25 11:55:00,114.04,114.13,113.73,113.79,24244.0,114.04,114.13,113.73,113.79,24244.0
2023-08-25 12:00:00,113.86,114.28,113.86,114.24,48456.0,113.86,114.28,113.86,114.24,48456.0
2023-08-25 12:05:00,114.27,114.38,114.12,114.38,29796.0,114.27,114.38,114.12,114.38,29796.0
2023-08-25 12:10:00,114.42,114.44,114.19,114.37,30880.0,114.42,114.44,114.19,114.37,30880.0
2023-08-25 12:15:00,114.38,114.53,114.11,114.23,40368.0,114.38,114.53,114.11,114.23,40368.0
2023-08-25 12:20:00,114.17,114.44,114.09,114.38,16218.0,114.17,114.44,114.09,114.38,16218.0
2023-08-25 12:25:00,114.29,114.35,114.17,114.27,17566.0,114.29,114.35,114.17,114.27,17566.0
2023-08-25 12:30:00,114.33,114.36,114.18,114.22,11230.0,114.33,114.36,114.18,114.22,11230.0
2023-08-25 12:35:00,114.21,114.47,114.08,114.41,14112.0,114.21,114.47,114.08,114.41,14112.0
2023-08-25 12:40:00,114.39,114.5,114.19,114.19,14064.0,114.39,114.5,114.19,114.19,14064.0
2023-08-25 12:45:00,114.19,114.39,114.14,114.36,15696.0,114.19,114.39,114.14,114.36,15696.0
2023-08-25 12:50:00,114.33,114.36,114.06,114.06,11088.0,114.33,114.36,114.06,114.06,11088.0
2023-08-25 12:55:00,114.06,114.25,114.04,114.23,9350.0,114.06,114.25,114.04,114.23,9350.0
2023-08-25 13:00:00,114.23,114.3,114.17,114.22,9578.0,114.23,114.3,114.17,114.22,9578.0
2023-08-25 13:05:00,114.19,114.3,114.08,114.08,27548.0,114.19,114.3,114.08,114.08,27548.0
2023-08-25 13:10:00,114.0,114.23,113.94,114.2,18732.0,114.0,114.23,113.94,114.2,18732.0
2023-08-25 13:15:00,114.27,114.33,114.11,114.2,24216.0,114.27,114.33,114.11,114.2,24216.0
2023-08-25 13:20:00,114.2,114.2,113.99,114.06,23260.0,114.2,114.2,113.99,114.06,23260.0
2023-08-25 13:25:00,114.08,114.42,113.99,114.35,36628.0,114.08,114.42,113.99,114.35,36628.0
2023-08-25 13:30:00,114.32,114.46,114.18,114.24,14682.0,114.32,114.46,114.18,114.24,14682.0
2023-08-25 13:35:00,114.29,114.36,114.18,114.28,14620.0,114.29,114.36,114.18,114.28,14620.0
2023-08-25 13:40:00,114.18,114.58,114.18,114.56,16100.0,114.18,114.58,114.18,114.56,16100.0
2023-08-25 13:45:00,114.53,114.64,114.46,114.53,23558.0,114.53,114.64,114.46,114.53,23558.0
2023-08-25 13:50:00,114.49,114.58,114.41,114.52,24482.0,114.49,114.58,114.41,114.52,24482.0
2023-08-25 13:55:00,114.53,114.72,114.52,114.63,21048.0,114.53,114.72,114.52,114.63,21048.0
2023-08-25 14:00:00,114.67,114.79,114.59,114.73,41898.0,114.67,114.79,114.59,114.73,41898.0
2023-08-25 14:05:00,114.68,114.8,114.61,114.61,19234.0,114.68,114.8,114.61,114.61,19234.0
2023-08-25 14:10:00,114.63,114.88,114.56,114.83,17538.0,114.63,114.88,114.56,114.83,17538.0
2023-08-25 14:15:00,114.89,114.95,114.71,114.92,21468.0,114.89,114.95,114.71,114.92,21468.0
2023-08-25 14:20:00,114.92,115.05,114.92,114.99,28738.0,114.92,115.05,114.92,114.99,28738.0
2023-08-25 14:25:00,115.03,115.2,115.0,115.19,27694.0,115.03,115.2,115.0,115.19,27694.0
2023-08-25 14:30:00,115.2,115.28,115.13,115.22,23632.0,115.2,115.28,115.13,115.22,23632.0
2023-08-25 14:35:00,115.22,115.31,115.02,115.04,31508.0,115.22,115.31,115.02,115.04,31508.0
2023-08-25 14:40:00,115.07,115.3,115.06,115.26,29896.0,115.07,115.3,115.06,115.26,29896.0
2023-08-25 14:45:00,115.25,115.6,115.23,115.55,46362.0,115.25,115.6,115.23,115.55,46362.0
2023-08-25 14:50:00,115.56,115.56,115.39,115.46,24136.0,115.56,115.56,115.39,115.46,24136.0
2023-08-25 14:55:00,115.46,115.69,115.41,115.6,44946.0,115.46,115.69,115.41,115.6,44946.0
2023-08-25 15:00:00,115.61,115.8,115.61,115.75,56454.0,115.61,115.8,115.61,115.75,56454.0
2023-08-25 15:05:00,115.74,115.86,115.65,115.86,51060.0,115.74,115.86,115.65,115.86,51060.0
2023-08-25 15:10:00,115.89,115.89,115.63,115.67,42420.0,115.89,115.89,115.63,115.67,42420.0
2023-08-25 15:15:00,115.67,115.82,115.61,115.82,32726.0,115.67,115.82,115.61,115.82,32726.0
2023-08-25 15:20:00,115.83,116.02,115.82,115.99,51352.0,115.83,116.02,115.82,115.99,51352.0
2023-08-25 15:25:00,115.98,116.0,115.77,115.77,31014.0,115.98,116.0,115.77,115.77,31014.0
2023-08-25 15:30:00,115.79,115.86,115.69,115.76,42214.0,115.79,115.86,115.69,115.76,42214.0
2023-08-25 15:35:00,115.73,115.77,115.63,115.72,55156.0,115.73,115.77,115.63,115.72,55156.0
2023-08-25 15:40:00,115.72,115.81,115.64,115.81,47022.0,115.72,115.81,115.64,115.81,47022.0
2023-08-25 15:45:00,115.8,115.86,115.55,115.56,48868.0,115.8,115.86,115.55,115.56,48868.0
2023-08-25 15:50:00,115.55,115.55,115.22,115.29,131620.0,115.55,115.55,115.22,115.29,131620.0
2023-08-25 15:55:00,115.27,115.57,115.25,115.42,295728.0,115.27,115.57,115.25,115.42,295728.0
2023-08-28 09:30:00,115.36,116.52,115.36,116.33,148466.0,115.36,116.52,115.36,116.33,148466.0
2023-08-28 09:35:00,116.36,116.54,115.66,115.74,40134.0,116.36,116.54,115.66,115.74,40134.0
2023-08-28 09:40:00,115.64,115.69,115.04,115.47,23680.0,115.64,115.69,115.04,115.47,23680.0
2023-08-28 09:45:00,115.42,115.58,115.16,115.34,18090.0,115.42,115.58,115.16,115.34,18090.0
2023-08-28 09:50:00,115.32,115.36,114.94,115.11,44918.0,115.32,115.36,114.94,115.11,44918.0
2023-08-28 09:55:00,115.13,115.56,115.02,115.47,29434.0,115.13,115.56,115.02,115.47,29434.0
2023-08-28 10:00:00,115.45,115.61,115.36,115.45,27634.0,115.45,115.61,115.36,115.45,27634.0
2023-08-28 10:05:00,115.5,115.86,115.36,115.82,49734.0,115.5,115.86,115.36,115.82,49734.0
2023-08-28 10:10:00,115.82,115.9,115.49,115.54,77442.0,115.82,115.9,115.49,115.54,77442.0
2023-08-28 10:15:00,115.55,115.75,115.48,115.54,22738.0,115.55,115.75,115.48,115.54,22738.0
2023-08-28 10:20:00,115.52,115.85,115.52,115.8,14258.0,115.52,115.85,115.52,115.8,14258.0
2023-08-28 10:25:00,115.79,115.84,115.73,115.78,6504.0,115.79,115.84,115.73,115.78,6504.0
2023-08-28 10:30:00,115.87,115.89,115.63,115.83,16614.0,115.87,115.89,115.63,115.83,16614.0
2023-08-28 10:35:00,115.77,115.82,115.53,115.69,26808.0,115.77,115.82,115.53,115.69,26808.0
2023-08-28 10:40:00,115.67,115.75,115.52,115.72,27430.0,115.67,115.75,115.52,115.72,27430.0
2023-08-28 10:45:00,115.67,115.67,115.36,115.43,20336.0,115.67,115.67,115.36,115.43,20336.0
2023-08-28 10:50:00,115.46,115.46,115.17,115.32,19380.0,115.46,115.46,115.17,115.32,19380.0
2023-08-28 10:55:00,115.38,115.48,115.31,115.42,20048.0,115.38,115.48,115.31,115.42,20048.0
2023-08-28 11:00:00,115.39,115.42,115.1,115.14,21214.0,115.39,115.42,115.1,115.14,21214.0
2023-08-28 11:05:00,115.15,115.15,114.98,115.13,7762.0,115.15,115.15,114.98,115.13,7762.0
2023-08-28 11:10:00,115.08,115.16,114.97,115.08,11142.0,115.08,115.16,114.97,115.08,11142.0
2023-08-28 11:15:00,115.14,115.19,115.03,115.09,15746.0,115.14,115.19,115.03,115.09,15746.0
2023-08-28 11:20:00,115.03,115.14,115.02,115.03,14466.0,115.03,115.14,115.02,115.03,14466.0
2023-08-28 11:25:00,115.06,115.08,114.87,114.9,25612.0,115.06,115.08,114.87,114.9,25612.0
2023-08-28 11:30:00,114.92,114.99,114.88,114.9,10420.0,114.92,114.99,114.88,114.9,10420.0
2023-08-28 11:35:00,114.93,115.0,114.89,114.9,15448.0,114.93,115.0,114.89,114.9,15448.0
2023-08-28 11:40:00,114.96,114.97,114.64,114.87,42924.0,114.96,114.97,114.64,114.87,42924.0
2023-08-28 11:45:00,114.83,114.93,114.8,114.92,18506.0,114.83,114.93,114.8,114.92,18506.0
2023-08-28 11:50:00,114.92,115.1,114.91,115.03,33514.0,114.92,115.1,114.91,115.03,33514.0
2023-08-28 11:55:00,114.99,115.01,114.84,114.93,31952.0,114.99,115.01,114.84,114.93,31952.0
2023-08-28 12:00:00,114.96,114.96,114.61,114.74,26754.0,114.96,114.96,114.61,114.74,26754.0
2023-08-28 12:05:00,114.8,114.8,114.62,114.74,17848.0,114.8,114.8,114.62,114.74,17848.0
2023-08-28 12:10:00,114.77,114.8,114.48,114.57,40154.0,114.77,114.8,114.48,114.57,40154.0
2023-08-28 12:15:00,114.57,114.72,114.53,114.68,39112.0,114.57,114.72,114.53,114.68,39112.0
2023-08-28 12:20:00,114.63,114.69,114.56,114.66,23946.0,114.63,114.69,114.56,114.66,23946.0
2023-08-28 12:25:00,114.64,115.02,114.64,114.93,34852.0,114.64,115.02,114.64,114.93,34852.0
2023-08-28 12:30:00,114.97,115.11,114.94,115.05,7966.0,114.97,115.11,114.94,115.05,7966.0
2023-08-28 12:35:00,115.06,115.2,115.06,115.16,8294.0,115.06,115.2,115.06,115.16,8294.0
2023-08-28 12:40:00,115.11,115.38,115.08,115.24,34402.0,115.11,115.38,115.08,115.24,34402.0
2023-08-28 12:45:00,115.21,115.33,115.19,115.3,13928.0,115.21,115.33,115.19,115.3,13928.0
2023-08-28 12:50:00,115.24,115.43,115.24,115.36,19690.0,115.24,115.43,115.24,115.36,19690.0
2023-08-28 12:55:00,115.36,115.58,115.35,115.55,32576.0,115.36,115.58,115.35,115.55,32576.0
2023-08-28 13:00:00,115.58,115.84,115.58,115.75,26798.0,115.58,115.84,115.58,115.75,26798.0
2023-08-28 13:05:00,115.74,115.92,115.74,115.85,37420.0,115.74,115.92,115.74,115.85,37420.0
2023-08-28 13:10:00,115.83,115.95,115.8,115.86,39748.0,115.83,115.95,115.8,115.86,39748.0
2023-08-28 13:15:00,115.83,115.85,115.68,115.75,10678.0,115.83,115.85,115.68,115.75,10678.0
2023-08-28 13:20:00,115.76,115.77,115.54,115.59,17532.0,115.76,115.77,115.54,115.59,17532.0
2023-08-28 13:25:00,115.59,115.71,115.55,115.7,14658.0,115.59,115.71,115.55,115.7,14658.0
2023-08-28 13:30:00,115.7,115.72,115.63,115.63,10264.0,115.7,115.72,115.63,115.63,10264.0
2023-08-28 13:35:00,115.63,115.66,115.36,115.46,31964.0,115.63,115.66,115.36,115.46,31964.0
2023-08-28 13:40:00,115.45,115.48,115.33,115.33,10380.0,115.45,115.48,115.33,115.33,10380.0
2023-08-28 13:45:00,115.25,115.33,115.21,115.31,16878.0,115.25,115.33,115.21,115.31,16878.0
2023-08-28 13:50:00,115.31,115.32,115.14,115.16,15196.0,115.31,115.32,115.14,115.16,15196.0
2023-08-28 13:55:00,115.18,115.23,115.08,115.19,66246.0,115.18,115.23,115.08,115.19,66246.0
2023-08-28 14:00:00,115.19,115.31,115.14,115.28,26314.0,115.19,115.31,115.14,115.28,26314.0
2023-08-28 14:05:00,115.25,115.36,115.23,115.34,25594.0,115.25,115.36,115.23,115.34,25594.0
2023-08-28 14:10:00,115.33,115.49,115.3,115.47,9362.0,115.33,115.49,115.3,115.47,9362.0
2023-08-28 14:15:00,115.55,115.61,115.42,115.47,13616.0,115.55,115.61,115.42,115.47,13616.0
2023-08-28 14:20:00,115.49,115.55,115.47,115.55,9780.0,115.49,115.55,115.47,115.55,9780.0
2023-08-28 14:25:00,115.53,115.61,115.47,115.55,18690.0,115.53,115.61,115.47,115.55,18690.0
2023-08-28 14:30:00,115.53,115.56,115.47,115.5,11824.0,115.53,115.56,115.47,115.5,11824.0
2023-08-28 14:35:00,115.5,115.67,115.5,115.55,11786.0,115.5,115.67,115.5,115.55,11786.0
2023-08-28 14:40:00,115.55,115.66,115.51,115.61,6066.0,115.55,115.66,115.51,115.61,6066.0
2023-08-28 14:45:00,115.6,115.67,115.57,115.64,8204.0,115.6,115.67,115.57,115.64,8204.0
2023-08-28 14:50:00,115.58,115.6,115.5,115.59,11770.0,115.58,115.6,115.5,115.59,11770.0
2023-08-28 14:55:00,115.63,115.71,115.56,115.64,11468.0,115.63,115.71,115.56,115.64,11468.0
2023-08-28 15:00:00,115.62,115.75,115.61,115.74,11552.0,115.62,115.75,115.61,115.74,11552.0
2023-08-28 15:05:00,115.76,115.91,115.71,115.88,17130.0,115.76,115.91,115.71,115.88,17130.0
2023-08-28 15:10:00,115.88,115.92,115.81,115.83,41246.0,115.88,115.92,115.81,115.83,41246.0
2023-08-28 15:15:00,115.84,115.85,115.64,115.69,18484.0,115.84,115.85,115.64,115.69,18484.0
2023-08-28 15:20:00,115.66,115.67,115.53,115.57,11034.0,115.66,115.67,115.53,115.57,11034.0
2023-08-28 15:25:00,115.57,115.71,115.52,115.66,14412.0,115.57,115.71,115.52,115.66,14412.0
2023-08-28 15:30:00,115.67,115.79,115.64,115.74,13954.0,115.67,115.79,115.64,115.74,13954.0
2023-08-28 15:35:00,115.77,115.81,115.69,115.71,33278.0,115.77,115.81,115.69,115.71,33278.0
2023-08-28 15:40:00,115.71,116.01,115.69,115.99,56956.0,115.71,116.01,115.69,115.99,56956.0
2023-08-28 15:45:00,116.0,116.28,115.99,116.08,62752.0,116.0,116.28,115.99,116.08,62752.0
2023-08-28 15:50:00,116.03,116.14,115.99,116.08,100210.0,116.03,116.14,115.99,116.08,100210.0
2023-08-28 15:55:00,116.06,116.32,116.02,116.25,216032.0,116.06,116.32,116.02,116.25,216032.0
2023-08-29 09:30:00,116.39,116.42,115.71,115.96,115306.0,116.39,116.42,115.71,115.96,115306.0
2023-08-29 09:35:00,116.0,116.2,115.9,115.92,35852.0,116.0,116.2,115.9,115.92,35852.0
2023-08-29 09:40:00,115.91,116.21,115.75,115.9,29946.0,115.91,116.21,115.75,115.9,29946.0
2023-08-29 09:45:00,116.0,116.3,116.0,116.27,39952.0,116.0,116.3,116.0,116.27,39952.0
2023-08-29 09:50:00,116.3,116.38,116.04,116.18,16434.0,116.3,116.38,116.04,116.18,16434.0
2023-08-29 09:55:00,116.22,116.36,116.14,116.32,20578.0,116.22,116.36,116.14,116.32,20578.0
2023-08-29 10:00:00,116.36,116.75,116.31,116.55,27210.0,116.36,116.75,116.31,116.55,27210.0
2023-08-29 10:05:00,116.57,116.74,116.5,116.52,53140.0,116.57,116.74,116.5,116.52,53140.0
2023-08-29 10:10:00,116.45,116.52,116.26,116.47,30630.0,116.45,116.52,116.26,116.47,30630.0
2023-08-29 10:15:00,116.47,116.6,116.32,116.44,29978.0,116.47,116.6,116.32,116.44,29978.0
2023-08-29 10:20:00,116.46,116.65,116.36,116.61,26042.0,116.46,116.65,116.36,116.61,26042.0
2023-08-29 10:25:00,116.5,116.78,116.39,116.46,35522.0,116.5,116.78,116.39,116.46,35522.0
2023-08-29 10:30:00,116.51,116.88,116.42,116.81,57912.0,116.51,116.88,116.42,116.81,57912.0
2023-08-29 10:35:00,116.82,116.85,116.48,116.48,29312.0,116.82,116.85,116.48,116.48,29312.0
2023-08-29 10:40:00,116.52,116.74,116.38,116.72,30522.0,116.52,116.74,116.38,116.72,30522.0
2023-08-29 10:45:00,116.73,116.75,116.43,116.7,39338.0,116.73,116.75,116.43,116.7,39338.0
2023-08-29 10:50:00,116.6,116.79,116.58,116.66,27456.0,116.6,116.79,116.58,116.66,27456.0
2023-08-29 10:55:00,116.61,116.61,116.38,116.43,37458.0,116.61,116.61,116.38,116.43,37458.0
2023-08-29 11:00:00,116.43,116.48,116.24,116.45,30198.0,116.43,116.48,116.24,116.45,30198.0
2023-08-29 11:05:00,116.42,116.63,116.35,116.35,13840.0,116.42,116.63,116.35,116.35,13840.0
2023-08-29 11:10:00,116.39,116.58,116.35,116.46,24330.0,116.39,116.58,116.35,116.46,24330.0
2023-08-29 11:15:00,116.46,116.49,116.36,116.42,24398.0,116.46,116.49,116.36,116.42,24398.0
2023-08-29 11:20:00,116.42,116.56,116.34,116.45,51960.0,116.42,116.56,116.34,116.45,51960.0
2023-08-29 11:25:00,116.46,116.54,116.34,116.42,27582.0,116.46,116.54,116.34,116.42,27582.0
2023-08-29 11:30:00,116.39,116.54,116.38,116.52,10536.0,116.39,116.54,116.38,116.52,10536.0
2023-08-29 11:35:00,116.52,116.83,116.51,116.74,61062.0,116.52,116.83,116.51,116.74,61062.0
2023-08-29 11:40:00,116.74,116.85,116.71,116.8,28118.0,116.74,116.85,116.71,116.8,28118.0
2023-08-29 11:45:00,116.79,116.86,116.69,116.78,53816.0,116.79,116.86,116.69,116.78,53816.0
2023-08-29 11:50:00,116.74,116.94,116.74,116.86,25256.0,116.74,116.94,116.74,116.86,25256.0
2023-08-29 11:55:00,116.86,117.04,116.79,117.04,41280.0,116.86,117.04,116.79,117.04,41280.0
2023-08-29 12:00:00,117.05,117.1,116.8,116.8,16020.0,117.05,117.1,116.8,116.8,16020.0
2023-08-29 12:05:00,116.78,116.78,116.55,116.63,17164.0,116.78,116.78,116.55,116.63,17164.0
2023-08-29 12:10:00,116.64,116.68,116.36,116.42,31692.0,116.64,116.68,116.36,116.42,31692.0
2023-08-29 12:15:00,116.42,116.55,116.39,116.49,19418.0,116.42,116.55,116.39,116.49,19418.0
2023-08-29 12:20:00,116.46,116.53,116.36,116.46,13510.0,116.46,116.53,116.36,116.46,13510.0
2023-08-29 12:25:00,116.47,116.6,116.46,116.51,8294.0,116.47,116.6,116.46,116.51,8294.0
2023-08-29 12:30:00,116.51,116.59,116.49,116.58,15984.0,116.51,116.59,116.49,116.58,15984.0
2023-08-29 12:35:00,116.58,116.6,116.39,116.45,17692.0,116.58,116.6,116.39,116.45,17692.0
2023-08-29 12:40:00,116.45,116.5,116.33,116.42,21212.0,116.45,116.5,116.33,116.42,21212.0
2023-08-29 12:45:00,116.45,116.53,116.44,116.49,14090.0,116.45,116.53,116.44,116.49,14090.0
2023-08-29 12:50:00,116.49,116.61,116.48,116.55,11990.0,116.49,116.61,116.48,116.55,11990.0
2023-08-29 12:55:00,116.58,116.66,116.51,116.64,15680.0,116.58,116.66,116.51,116.64,15680.0
2023-08-29 13:00:00,116.64,116.72,116.6,116.68,15182.0,116.64,116.72,116.6,116.68,15182.0
2023-08-29 13:05:00,116.71,116.72,116.64,116.65,9440.0,116.71,116.72,116.64,116.65,9440.0
2023-08-29 13:10:00,116.73,116.77,116.61,116.77,11106.0,116.73,116.77,116.61,116.77,11106.0
2023-08-29 13:15:00,116.79,116.79,116.64,116.69,18184.0,116.79,116.79,116.64,116.69,18184.0
2023-08-29 13:20:00,116.68,116.8,116.68,116.8,14230.0,116.68,116.8,116.68,116.8,14230.0
2023-08-29 13:25:00,116.78,116.78,116.64,116.67,14656.0,116.78,116.78,116.64,116.67,14656.0
2023-08-29 13:30:00,116.69,116.72,116.64,116.71,19898.0,116.69,116.72,116.64,116.71,19898.0
2023-08-29 13:35:00,116.73,116.86,116.73,116.83,13958.0,116.73,116.86,116.73,116.83,13958.0
2023-08-29 13:40:00,116.83,116.98,116.83,116.92,26544.0,116.83,116.98,116.83,116.92,26544.0
2023-08-29 13:45:00,116.89,117.05,116.87,117.05,20694.0,116.89,117.05,116.87,117.05,20694.0
2023-08-29 13:50:00,117.05,117.07,116.94,116.97,28588.0,117.05,117.07,116.94,116.97,28588.0
2023-08-29 13:55:00,116.97,117.06,116.84,116.84,60346.0,116.97,117.06,116.84,116.84,60346.0
2023-08-29 14:00:00,116.8,116.86,116.72,116.78,14304.0,116.8,116.86,116.72,116.78,14304.0
2023-08-29 14:05:00,116.78,116.83,116.72,116.83,16940.0,116.78,116.83,116.72,116.83,16940.0
2023-08-29 14:10:00,116.83,116.86,116.78,116.78,11020.0,116.83,116.86,116.78,116.78,11020.0
2023-08-29 14:15:00,116.78,116.85,116.74,116.78,12216.0,116.78,116.85,116.74,116.78,12216.0
2023-08-29 14:20:00,116.76,116.86,116.72,116.76,16420.0,116.76,116.86,116.72,116.76,16420.0
2023-08-29 14:25:00,116.76,116.81,116.64,116.73,23982.0,116.76,116.81,116.64,116.73,23982.0
2023-08-29 14:30:00,116.72,116.75,116.67,116.72,10234.0,116.72,116.75,116.67,116.72,10234.0
2023-08-29 14:35:00,116.75,116.85,116.71,116.73,42502.0,116.75,116.85,116.71,116.73,42502.0
2023-08-29 14:40:00,116.76,116.79,116.59,116.59,38106.0,116.76,116.79,116.59,116.59,38106.0
2023-08-29 14:45:00,116.59,116.61,116.42,116.48,30882.0,116.59,116.61,116.42,116.48,30882.0
2023-08-29 14:50:00,116.5,116.55,116.45,116.53,22002.0,116.5,116.55,116.45,116.53,22002.0
2023-08-29 14:55:00,116.53,116.64,116.49,116.63,11968.0,116.53,116.64,116.49,116.63,11968.0
2023-08-29 15:00:00,116.63,116.63,116.5,116.58,11916.0,116.63,116.63,116.5,116.58,11916.0
2023-08-29 15:05:00,116.55,116.6,116.52,116.58,21848.0,116.55,116.6,116.52,116.58,21848.0
2023-08-29 15:10:00,116.58,116.61,116.42,116.5,40002.0,116.58,116.61,116.42,116.5,40002.0
2023-08-29 15:15:00,116.48,116.53,116.42,116.51,18846.0,116.48,116.53,116.42,116.51,18846.0
2023-08-29 15:20:00,116.54,116.58,116.39,116.41,89204.0,116.54,116.58,116.39,116.41,89204.0
2023-08-29 15:25:00,116.41,116.55,116.41,116.5,38306.0,116.41,116.55,116.41,116.5,38306.0
2023-08-29 15:30:00,116.46,116.58,116.41,116.58,57258.0,116.46,116.58,116.41,116.58,57258.0
2023-08-29 15:35:00,116.56,116.61,116.47,116.57,48486.0,116.56,116.61,116.47,116.57,48486.0
2023-08-29 15:40:00,116.56,116.61,116.55,116.59,48690.0,116.56,116.61,116.55,116.59,48690.0
2023-08-29 15:45:00,116.58,116.72,116.54,116.72,72908.0,116.58,116.72,116.54,116.72,72908.0
2023-08-29 15:50:00,116.69,116.9,116.61,116.83,120662.0,116.69,116.9,116.61,116.83,120662.0
2023-08-29 15:55:00,116.87,117.05,116.83,116.98,230736.0,116.87,117.05,116.83,116.98,230736.0
2023-08-30 09:30:00,117.91,118.45,117.5,118.31,208340.0,117.91,118.45,117.5,118.31,208340.0
2023-08-30 09:35:00,118.33,118.5,117.91,118.5,64790.0,118.33,118.5,117.91,118.5,64790.0
2023-08-30 09:40:00,118.53,118.53,118.15,118.47,45676.0,118.53,118.53,118.15,118.47,45676.0
2023-08-30 09:45:00,118.45,119.07,118.36,118.98,174148.0,118.45,119.07,118.36,118.98,174148.0
2023-08-30 09:50:00,119.02,119.48,118.97,119.38,114028.0,119.02,119.48,118.97,119.38,114028.0
2023-08-30 09:55:00,119.42,119.55,119.17,119.48,105954.0,119.42,119.55,119.17,119.48,105954.0
2023-08-30 10:00:00,119.48,119.6,119.24,119.45,58148.0,119.48,119.6,119.24,119.45,58148.0
2023-08-30 10:05:00,119.45,119.63,119.38,119.58,38536.0,119.45,119.63,119.38,119.58,38536.0
2023-08-30 10:10:00,119.56,119.7,119.48,119.64,70586.0,119.56,119.7,119.48,119.64,70586.0
2023-08-30 10:15:00,119.66,119.7,119.1,119.11,44618.0,119.66,119.7,119.1,119.11,44618.0
2023-08-30 10:20:00,119.1,119.33,118.92,118.92,78470.0,119.1,119.33,118.92,118.92,78470.0
2023-08-30 10:25:00,119.02,119.02,118.55,118.81,54928.0,119.02,119.02,118.55,118.81,54928.0
2023-08-30 10:30:00,118.77,118.94,118.62,118.89,31736.0,118.77,118.94,118.62,118.89,31736.0
2023-08-30 10:35:00,118.91,118.92,118.57,118.61,32062.0,118.91,118.92,118.57,118.61,32062.0
2023-08-30 10:40:00,118.58,118.6,118.44,118.55,33986.0,118.58,118.6,118.44,118.55,33986.0
2023-08-30 10:45:00,118.55,118.6,118.33,118.33,34288.0,118.55,118.6,118.33,118.33,34288.0
2023-08-30 10:50:00,118.33,118.57,118.3,118.53,32548.0,118.33,118.57,118.3,118.53,32548.0
2023-08-30 10:55:00,118.61,118.78,118.5,118.78,24112.0,118.61,118.78,118.5,118.78,24112.0
2023-08-30 11:00:00,118.78,118.8,118.48,118.5,48876.0,118.78,118.8,118.48,118.5,48876.0
2023-08-30 11:05:00,118.52,119.0,118.49,118.67,96850.0,118.52,119.0,118.49,118.67,96850.0
2023-08-30 11:10:00,118.69,118.77,118.64,118.77,13258.0,118.69,118.77,118.64,118.77,13258.0
2023-08-30 11:15:00,118.73,118.76,118.55,118.73,16732.0,118.73,118.76,118.55,118.73,16732.0
2023-08-30 11:20:00,118.67,118.73,118.55,118.56,24946.0,118.67,118.73,118.55,118.56,24946.0
2023-08-30 11:25:00,118.58,118.7,118.42,118.67,24046.0,118.58,118.7,118.42,118.67,24046.0
2023-08-30 11:30:00,118.65,118.67,118.46,118.51,15052.0,118.65,118.67,118.46,118.51,15052.0
2023-08-30 11:35:00,118.48,118.71,118.42,118.63,15542.0,118.48,118.71,118.42,118.63,15542.0
2023-08-30 11:40:00,118.7,118.71,118.59,118.64,10814.0,118.7,118.71,118.59,118.64,10814.0
2023-08-30 11:45:00,118.67,118.8,118.66,118.72,16126.0,118.67,118.8,118.66,118.72,16126.0
2023-08-30 11:50:00,118.71,118.8,118.64,118.74,9352.0,118.71,118.8,118.64,118.74,9352.0
2023-08-30 11:55:00,118.73,118.8,118.64,118.69,18388.0,118.73,118.8,118.64,118.69,18388.0
2023-08-30 12:00:00,118.7,118.84,118.66,118.76,20376.0,118.7,118.84,118.66,118.76,20376.0
2023-08-30 12:05:00,118.8,118.91,118.73,118.85,19134.0,118.8,118.91,118.73,118.85,19134.0
2023-08-30 12:10:00,118.85,118.85,118.65,118.68,11178.0,118.85,118.85,118.65,118.68,11178.0
2023-08-30 12:15:00,118.64,118.72,118.62,118.63,7500.0,118.64,118.72,118.62,118.63,7500.0
2023-08-30 12:20:00,118.7,118.7,118.53,118.56,15534.0,118.7,118.7,118.53,118.56,15534.0
2023-08-30 12:25:00,118.56,118.58,118.47,118.53,9864.0,118.56,118.58,118.47,118.53,9864.0
2023-08-30 12:30:00,118.51,118.57,118.45,118.48,9144.0,118.51,118.57,118.45,118.48,9144.0
2023-08-30 12:35:00,118.46,118.48,118.28,118.36,28940.0,118.46,118.48,118.28,118.36,28940.0
2023-08-30 12:40:00,118.33,118.64,118.33,118.64,41128.0,118.33,118.64,118.33,118.64,41128.0
2023-08-30 12:45:00,118.61,118.69,118.48,118.64,18706.0,118.61,118.69,118.48,118.64,18706.0
2023-08-30 12:50:00,118.62,118.67,118.53,118.53,11302.0,118.62,118.67,118.53,118.53,11302.0
2023-08-30 12:55:00,118.52,118.61,118.46,118.58,17584.0,118.52,118.61,118.46,118.58,17584.0
2023-08-30 13:00:00,118.61,118.74,118.6,118.64,13454.0,118.61,118.74,118.6,118.64,13454.0
2023-08-30 13:05:00,118.64,118.9,118.58,118.86,26456.0,118.64,118.9,118.58,118.86,26456.0
2023-08-30 13:10:00,118.83,118.9,118.79,118.84,14994.0,118.83,118.9,118.79,118.84,14994.0
2023-08-30 13:15:00,118.86,118.94,118.79,118.94,10928.0,118.86,118.94,118.79,118.94,10928.0
2023-08-30 13:20:00,118.96,118.98,118.82,118.92,19090.0,118.96,118.98,118.82,118.92,19090.0
2023-08-30 13:25:00,118.91,118.92,118.77,118.86,13670.0,118.91,118.92,118.77,118.86,13670.0
2023-08-30 13:30:00,118.83,118.95,118.81,118.92,12420.0,118.83,118.95,118.81,118.92,12420.0
2023-08-30 13:35:00,118.88,118.94,118.84,118.88,15144.0,118.88,118.94,118.84,118.88,15144.0
2023-08-30 13:40:00,118.87,118.88,118.82,118.82,38684.0,118.87,118.88,118.82,118.82,38684.0
2023-08-30 13:45:00,118.83,118.9,118.81,118.89,27976.0,118.83,118.9,118.81,118.89,27976.0
2023-08-30 13:50:00,118.88,118.92,118.69,118.79,35322.0,118.88,118.92,118.69,118.79,35322.0
2023-08-30 13:55:00,118.8,118.98,118.75,118.96,12006.0,118.8,118.98,118.75,118.96,12006.0
2023-08-30 14:00:00,118.98,119.07,118.91,119.04,12020.0,118.98,119.07,118.91,119.04,12020.0
2023-08-30 14:05:00,119.05,119.18,118.98,119.18,55940.0,119.05,119.18,118.98,119.18,55940.0
2023-08-30 14:10:00,119.19,119.22,118.86,119.1,34994.0,119.19,119.22,118.86,119.1,34994.0
2023-08-30 14:15:00,119.11,119.27,119.11,119.15,29012.0,119.11,119.27,119.11,119.15,29012.0
2023-08-30 14:20:00,119.13,119.13,119.05,119.11,6100.0,119.13,119.13,119.05,119.11,6100.0
2023-08-30 14:25:00,119.06,119.07,118.79,118.81,13344.0,119.06,119.07,118.79,118.81,13344.0
2023-08-30 14:30:00,118.79,118.87,118.74,118.87,31518.0,118.79,118.87,118.74,118.87,31518.0
2023-08-30 14:35:00,118.87,118.94,118.79,118.94,33602.0,118.87,118.94,118.79,118.94,33602.0
2023-08-30 14:40:00,118.83,118.99,118.83,118.92,6464.0,118.83,118.99,118.83,118.92,6464.0
2023-08-30 14:45:00,118.9,118.99,118.76,118.83,23840.0,118.9,118.99,118.76,118.83,23840.0
2023-08-30 14:50:00,118.86,118.89,118.8,118.82,11134.0,118.86,118.89,118.8,118.82,11134.0
2023-08-30 14:55:00,118.83,118.92,118.83,118.9,19364.0,118.83,118.92,118.83,118.9,19364.0
2023-08-30 15:00:00,118.92,118.96,118.81,118.85,27016.0,118.92,118.96,118.81,118.85,27016.0
2023-08-30 15:05:00,118.86,118.88,118.76,118.76,20472.0,118.86,118.88,118.76,118.76,20472.0
2023-08-30 15:10:00,118.79,118.84,118.74,118.81,16850.0,118.79,118.84,118.74,118.81,16850.0
2023-08-30 15:15:00,118.83,118.92,118.78,118.92,26072.0,118.83,118.92,118.78,118.92,26072.0
2023-08-30 15:20:00,118.95,118.97,118.82,118.91,27438.0,118.95,118.97,118.82,118.91,27438.0
2023-08-30 15:25:00,118.93,118.93,118.8,118.82,29924.0,118.93,118.93,118.8,118.82,29924.0
2023-08-30 15:30:00,118.82,118.88,118.69,118.72,25250.0,118.82,118.88,118.69,118.72,25250.0
2023-08-30 15:35:00,118.72,118.82,118.72,118.77,34200.0,118.72,118.82,118.72,118.77,34200.0
2023-08-30 15:40:00,118.77,118.8,118.61,118.62,26642.0,118.77,118.8,118.61,118.62,26642.0
2023-08-30 15:45:00,118.61,118.85,118.58,118.78,59466.0,118.61,118.85,118.58,118.78,59466.0
2023-08-30 15:50:00,118.78,119.26,118.78,118.9,187436.0,118.78,119.26,118.78,118.9,187436.0
2023-08-30 15:55:00,118.92,119.0,118.85,118.94,218670.0,118.92,119.0,118.85,118.94,218670.0
2023-08-31 09:30:00,119.93,121.14,119.79,120.7,180990.0,119.93,121.14,119.79,120.7,180990.0
2023-08-31 09:35:00,120.53,121.11,120.45,121.11,68440.0,120.53,121.11,120.45,121.11,68440.0
2023-08-31 09:40:00,121.02,121.11,120.57,120.92,70318.0,121.02,121.11,120.57,120.92,70318.0
2023-08-31 09:45:00,120.86,121.38,120.83,120.91,91064.0,120.86,121.38,120.83,120.91,91064.0
2023-08-31 09:50:00,120.96,120.98,120.52,120.9,45320.0,120.96,120.98,120.52,120.9,45320.0
2023-08-31 09:55:00,120.89,120.92,120.56,120.86,69286.0,120.89,120.92,120.56,120.86,69286.0
2023-08-31 10:00:00,120.88,121.0,120.56,120.6,25280.0,120.88,121.0,120.56,120.6,25280.0
2023-08-31 10:05:00,120.58,120.89,120.5,120.89,60526.0,120.58,120.89,120.5,120.89,60526.0
2023-08-31 10:10:00,120.89,121.04,120.71,121.04,51678.0,120.89,121.04,120.71,121.04,51678.0
2023-08-31 10:15:00,120.96,121.11,120.89,120.98,37584.0,120.96,121.11,120.89,120.98,37584.0
2023-08-31 10:20:00,120.99,121.49,120.99,121.36,68656.0,120.99,121.49,120.99,121.36,68656.0
2023-08-31 10:25:00,121.39,121.51,121.27,121.4,78014.0,121.39,121.51,121.27,121.4,78014.0
2023-08-31 10:30:00,121.36,121.54,121.33,121.4,30862.0,121.36,121.54,121.33,121.4,30862.0
2023-08-31 10:35:00,121.39,121.46,121.29,121.34,82274.0,121.39,121.46,121.29,121.34,82274.0
2023-08-31 10:40:00,121.32,121.44,121.17,121.38,60670.0,121.32,121.44,121.17,121.38,60670.0
2023-08-31 10:45:00,121.33,121.44,121.12,121.18,22450.0,121.33,121.44,121.12,121.18,22450.0
2023-08-31 10:50:00,121.2,121.22,120.94,121.13,24666.0,121.2,121.22,120.94,121.13,24666.0
2023-08-31 10:55:00,121.12,121.39,121.11,121.3,25196.0,121.12,121.39,121.11,121.3,25196.0
2023-08-31 11:00:00,121.34,121.36,121.17,121.25,27016.0,121.34,121.36,121.17,121.25,27016.0
2023-08-31 11:05:00,121.24,121.42,121.14,121.4,40600.0,121.24,121.42,121.14,121.4,40600.0
2023-08-31 11:10:00,121.38,121.41,121.32,121.36,22880.0,121.38,121.41,121.32,121.36,22880.0
2023-08-31 11:15:00,121.36,121.38,121.25,121.28,42752.0,121.36,121.38,121.25,121.28,42752.0
2023-08-31 11:20:00,121.28,121.29,121.05,121.07,79782.0,121.28,121.29,121.05,121.07,79782.0
2023-08-31 11:25:00,121.07,121.22,120.95,121.09,22828.0,121.07,121.22,120.95,121.09,22828.0
2023-08-31 11:30:00,121.08,121.25,121.02,121.03,17976.0,121.08,121.25,121.02,121.03,17976.0
2023-08-31 11:35:00,121.01,121.19,120.94,121.17,19522.0,121.01,121.19,120.94,121.17,19522.0
2023-08-31 11:40:00,121.17,121.17,120.96,121.0,12508.0,121.17,121.17,120.96,121.0,12508.0
2023-08-31 11:45:00,120.98,121.01,120.92,121.0,55454.0,120.98,121.01,120.92,121.0,55454.0
2023-08-31 11:50:00,121.04,121.14,120.98,121.14,22316.0,121.04,121.14,120.98,121.14,22316.0
2023-08-31 11:55:00,121.08,121.13,121.03,121.08,19206.0,121.08,121.13,121.03,121.08,19206.0
2023-08-31 12:00:00,121.08,121.12,120.97,121.06,44146.0,121.08,121.12,120.97,121.06,44146.0
2023-08-31 12:05:00,121.04,121.2,121.04,121.11,27602.0,121.04,121.2,121.04,121.11,27602.0
2023-08-31 12:10:00,121.12,121.16,120.98,121.01,19702.0,121.12,121.16,120.98,121.01,19702.0
2023-08-31 12:15:00,121.03,121.06,120.76,120.77,32816.0,121.03,121.06,120.76,120.77,32816.0
2023-08-31 12:20:00,120.75,120.86,120.73,120.86,48442.0,120.75,120.86,120.73,120.86,48442.0
2023-08-31 12:25:00,120.9,120.99,120.84,120.96,14186.0,120.9,120.99,120.84,120.96,14186.0
2023-08-31 12:30:00,120.96,121.05,120.94,120.96,18448.0,120.96,121.05,120.94,120.96,18448.0
2023-08-31 12:35:00,121.0,121.11,120.92,121.1,35732.0,121.0,121.11,120.92,121.1,35732.0
2023-08-31 12:40:00,121.07,121.2,121.02,121.05,17402.0,121.07,121.2,121.02,121.05,17402.0
2023-08-31 12:45:00,121.05,121.05,120.84,120.88,43898.0,121.05,121.05,120.84,120.88,43898.0
2023-08-31 12:50:00,120.9,120.99,120.83,120.93,33418.0,120.9,120.99,120.83,120.93,33418.0
2023-08-31 12:55:00,120.92,121.08,120.91,121.0,19800.0,120.92,121.08,120.91,121.0,19800.0
2023-08-31 13:00:00,121.0,121.1,120.95,121.03,14134.0,121.0,121.1,120.95,121.03,14134.0
2023-08-31 13:05:00,121.06,121.14,121.02,121.14,29692.0,121.06,121.14,121.02,121.14,29692.0
2023-08-31 13:10:00,121.11,121.22,121.1,121.21,31512.0,121.11,121.22,121.1,121.21,31512.0
2023-08-31 13:15:00,121.23,121.33,121.18,121.33,33144.0,121.23,121.33,121.18,121.33,33144.0
2023-08-31 13:20:00,121.32,121.33,121.24,121.28,21050.0,121.32,121.33,121.24,121.28,21050.0
2023-08-31 13:25:00,121.3,121.44,121.26,121.39,35920.0,121.3,121.44,121.26,121.39,35920.0
2023-08-31 13:30:00,121.39,121.39,121.26,121.27,28430.0,121.39,121.39,121.26,121.27,28430.0
2023-08-31 13:35:00,121.26,121.35,121.23,121.25,13206.0,121.26,121.35,121.23,121.25,13206.0
2023-08-31 13:40:00,121.29,121.32,121.2,121.23,7726.0,121.29,121.32,121.2,121.23,7726.0
2023-08-31 13:45:00,121.23,121.26,121.07,121.08,11986.0,121.23,121.26,121.07,121.08,11986.0
2023-08-31 13:50:00,121.08,121.14,121.04,121.1,11620.0,121.08,121.14,121.04,121.1,11620.0
2023-08-31 13:55:00,121.16,121.24,121.15,121.23,7158.0,121.16,121.24,121.15,121.23,7158.0
2023-08-31 14:00:00,121.23,121.33,121.21,121.33,11972.0,121.23,121.33,121.21,121.33,11972.0
2023-08-31 14:05:00,121.31,121.46,121.31,121.45,20108.0,121.31,121.46,121.31,121.45,20108.0
2023-08-31 14:10:00,121.43,121.48,121.39,121.41,13534.0,121.43,121.48,121.39,121.41,13534.0
2023-08-31 14:15:00,121.41,121.46,121.33,121.33,20420.0,121.41,121.46,121.33,121.33,20420.0
2023-08-31 14:20:00,121.33,121.48,121.3,121.45,37098.0,121.33,121.48,121.3,121.45,37098.0
2023-08-31 14:25:00,121.43,121.47,121.32,121.32,14220.0,121.43,121.47,121.32,121.32,14220.0
2023-08-31 14:30:00,121.32,121.33,121.17,121.17,22530.0,121.32,121.33,121.17,121.17,22530.0
2023-08-31 14:35:00,121.16,121.16,120.99,121.08,22224.0,121.16,121.16,120.99,121.08,22224.0
2023-08-31 14:40:00,121.07,121.16,120.9,120.97,47194.0,121.07,121.16,120.9,120.97,47194.0
2023-08-31 14:45:00,120.97,121.09,120.97,121.03,23828.0,120.97,121.09,120.97,121.03,23828.0
2023-08-31 14:50:00,121.03,121.05,120.92,120.96,20616.0,121.03,121.05,120.92,120.96,20616.0
2023-08-31 14:55:00,120.93,120.98,120.9,120.92,22538.0,120.93,120.98,120.9,120.92,22538.0
2023-08-31 15:00:00,120.91,121.13,120.91,121.08,20972.0,120.91,121.13,120.91,121.08,20972.0
2023-08-31 15:05:00,121.08,121.22,121.05,121.16,17044.0,121.08,121.22,121.05,121.16,17044.0
2023-08-31 15:10:00,121.17,121.26,121.17,121.2,21486.0,121.17,121.26,121.17,121.2,21486.0
2023-08-31 15:15:00,121.19,121.3,121.19,121.28,25162.0,121.19,121.3,121.19,121.28,25162.0
2023-08-31 15:20:00,121.28,121.31,121.21,121.25,23682.0,121.28,121.31,121.21,121.25,23682.0
2023-08-31 15:25:00,121.25,121.36,121.23,121.35,29028.0,121.25,121.36,121.23,121.35,29028.0
2023-08-31 15:30:00,121.36,121.51,121.35,121.42,78954.0,121.36,121.51,121.35,121.42,78954.0
2023-08-31 15:35:00,121.44,121.53,121.38,121.53,37652.0,121.44,121.53,121.38,121.53,37652.0
2023-08-31 15:40:00,121.53,121.67,121.47,121.67,106864.0,121.53,121.67,121.47,121.67,106864.0
2023-08-31 15:45:00,121.67,121.67,121.46,121.52,54992.0,121.67,121.67,121.46,121.52,54992.0
2023-08-31 15:50:00,121.55,121.92,121.42,121.67,187340.0,121.55,121.92,121.42,121.67,187340.0
2023-08-31 15:55:00,121.67,121.86,121.57,121.62,337170.0,121.67,121.86,121.57,121.62,337170.0
2023-09-01 09:30:00,121.77,122.39,121.22,121.86,322868.0,121.77,122.39,121.22,121.86,322868.0
2023-09-01 09:35:00,121.79,121.96,121.48,121.78,126984.0,121.79,121.96,121.48,121.78,126984.0
2023-09-01 09:40:00,121.82,121.94,121.5,121.71,45260.0,121.82,121.94,121.5,121.71,45260.0
2023-09-01 09:45:00,121.63,121.68,120.91,121.07,34834.0,121.63,121.68,120.91,121.07,34834.0
2023-09-01 09:50:00,120.97,121.2,120.75,120.98,27652.0,120.97,121.2,120.75,120.98,27652.0
2023-09-01 09:55:00,121.0,121.07,120.79,120.96,24602.0,121.0,121.07,120.79,120.96,24602.0
2023-09-01 10:00:00,120.91,121.08,120.76,121.08,98480.0,120.91,121.08,120.76,121.08,98480.0
2023-09-01 10:05:00,121.08,121.35,121.0,121.18,23264.0,121.08,121.35,121.0,121.18,23264.0
2023-09-01 10:10:00,121.17,121.23,120.99,121.09,31736.0,121.17,121.23,120.99,121.09,31736.0
2023-09-01 10:15:00,121.09,121.6,121.09,121.5,40086.0,121.09,121.6,121.09,121.5,40086.0
2023-09-01 10:20:00,121.5,121.61,121.32,121.49,18056.0,121.5,121.61,121.32,121.49,18056.0
2023-09-01 10:25:00,121.44,121.64,121.31,121.61,16454.0,121.44,121.64,121.31,121.61,16454.0
2023-09-01 10:30:00,121.69,121.69,121.11,121.16,14494.0,121.69,121.69,121.11,121.16,14494.0
2023-09-01 10:35:00,121.19,121.26,121.06,121.16,17160.0,121.19,121.26,121.06,121.16,17160.0
2023-09-01 10:40:00,121.1,121.11,121.04,121.06,12036.0,121.1,121.11,121.04,121.06,12036.0
2023-09-01 10:45:00,121.03,121.09,120.67,120.88,22190.0,121.03,121.09,120.67,120.88,22190.0
2023-09-01 10:50:00,120.83,121.07,120.83,120.96,22592.0,120.83,121.07,120.83,120.96,22592.0
2023-09-01 10:55:00,120.95,120.99,120.64,120.72,19060.0,120.95,120.99,120.64,120.72,19060.0
2023-09-01 11:00:00,120.72,120.97,120.61,120.94,35854.0,120.72,120.97,120.61,120.94,35854.0
2023-09-01 11:05:00,120.96,121.12,120.92,121.12,29054.0,120.96,121.12,120.92,121.12,29054.0
2023-09-01 11:10:00,121.17,121.35,121.08,121.1,25212.0,121.17,121.35,121.08,121.1,25212.0
2023-09-01 11:15:00,121.06,121.41,121.06,121.36,9254.0,121.06,121.41,121.06,121.36,9254.0
2023-09-01 11:20:00,121.33,121.41,121.25,121.26,11106.0,121.33,121.41,121.25,121.26,11106.0
2023-09-01 11:25:00,121.3,121.5,121.3,121.38,17254.0,121.3,121.5,121.3,121.38,17254.0
2023-09-01 11:30:00,121.43,121.45,121.29,121.41,8682.0,121.43,121.45,121.29,121.41,8682.0
2023-09-01 11:35:00,121.38,121.4,121.22,121.25,11184.0,121.38,121.4,121.22,121.25,11184.0
2023-09-01 11:40:00,121.3,121.3,121.13,121.13,8302.0,121.3,121.3,121.13,121.13,8302.0
2023-09-01 11:45:00,121.08,121.11,120.98,121.03,10688.0,121.08,121.11,120.98,121.03,10688.0
2023-09-01 11:50:00,121.03,121.03,120.93,120.96,10536.0,121.03,121.03,120.93,120.96,10536.0
2023-09-01 11:55:00,120.95,121.05,120.88,120.95,14734.0,120.95,121.05,120.88,120.95,14734.0
2023-09-01 12:00:00,120.92,120.99,120.77,120.83,25334.0,120.92,120.99,120.77,120.83,25334.0
2023-09-01 12:05:00,120.83,120.95,120.8,120.91,8274.0,120.83,120.95,120.8,120.91,8274.0
2023-09-01 12:10:00,120.93,120.97,120.85,120.86,9482.0,120.93,120.97,120.85,120.86,9482.0
2023-09-01 12:15:00,120.81,121.04,120.78,120.98,9992.0,120.81,121.04,120.78,120.98,9992.0
2023-09-01 12:20:00,121.0,121.04,120.94,121.01,8456.0,121.0,121.04,120.94,121.01,8456.0
2023-09-01 12:25:00,121.06,121.06,120.9,120.91,17900.0,121.06,121.06,120.9,120.91,17900.0
2023-09-01 12:30:00,120.91,121.07,120.91,120.99,15544.0,120.91,121.07,120.91,120.99,15544.0
2023-09-01 12:35:00,120.99,120.99,120.74,120.74,8422.0,120.99,120.99,120.74,120.74,8422.0
2023-09-01 12:40:00,120.75,120.79,120.66,120.69,9982.0,120.75,120.79,120.66,120.69,9982.0
2023-09-01 12:45:00,120.69,120.78,120.65,120.67,22992.0,120.69,120.78,120.65,120.67,22992.0
2023-09-01 12:50:00,120.65,120.82,120.65,120.71,11828.0,120.65,120.82,120.65,120.71,11828.0
2023-09-01 12:55:00,120.7,120.76,120.67,120.74,12462.0,120.7,120.76,120.67,120.74,12462.0
2023-09-01 13:00:00,120.73,120.78,120.55,120.58,9316.0,120.73,120.78,120.55,120.58,9316.0
2023-09-01 13:05:00,120.57,120.58,120.49,120.51,9262.0,120.57,120.58,120.49,120.51,9262.0
2023-09-01 13:10:00,120.52,120.55,120.5,120.54,5370.0,120.52,120.55,120.5,120.54,5370.0
2023-09-01 13:15:00,120.53,120.58,120.48,120.57,10806.0,120.53,120.58,120.48,120.57,10806.0
2023-09-01 13:20:00,120.57,120.57,120.42,120.42,10598.0,120.57,120.57,120.42,120.42,10598.0
2023-09-01 13:25:00,120.41,120.41,120.28,120.28,12280.0,120.41,120.41,120.28,120.28,12280.0
2023-09-01 13:30:00,120.31,120.49,120.31,120.42,9342.0,120.31,120.49,120.31,120.42,9342.0
2023-09-01 13:35:00,120.38,120.41,120.3,120.36,19360.0,120.38,120.41,120.3,120.36,19360.0
2023-09-01 13:40:00,120.39,120.43,120.27,120.39,15986.0,120.39,120.43,120.27,120.39,15986.0
2023-09-01 13:45:00,120.39,120.51,120.36,120.49,16916.0,120.39,120.51,120.36,120.49,16916.0
2023-09-01 13:50:00,120.5,120.58,120.43,120.45,12094.0,120.5,120.58,120.43,120.45,12094.0
2023-09-01 13:55:00,120.48,120.52,120.45,120.47,11876.0,120.48,120.52,120.45,120.47,11876.0
2023-09-01 14:00:00,120.47,120.49,120.38,120.44,12844.0,120.47,120.49,120.38,120.44,12844.0
2023-09-01 14:05:00,120.45,120.48,120.38,120.48,10658.0,120.45,120.48,120.38,120.48,10658.0
2023-09-01 14:10:00,120.5,120.5,120.42,120.49,13152.0,120.5,120.5,120.42,120.49,13152.0
2023-09-01 14:15:00,120.5,120.51,120.42,120.46,9000.0,120.5,120.51,120.42,120.46,9000.0
2023-09-01 14:20:00,120.44,120.51,120.33,120.33,14768.0,120.44,120.51,120.33,120.33,14768.0
2023-09-01 14:25:00,120.36,120.36,120.23,120.32,15954.0,120.36,120.36,120.23,120.32,15954.0
2023-09-01 14:30:00,120.32,120.49,120.3,120.45,10030.0,120.32,120.49,120.3,120.45,10030.0
2023-09-01 14:35:00,120.48,120.5,120.35,120.49,19766.0,120.48,120.5,120.35,120.49,19766.0
2023-09-01 14:40:00,120.47,120.54,120.47,120.49,11672.0,120.47,120.54,120.47,120.49,11672.0
2023-09-01 14:45:00,120.51,120.62,120.51,120.53,14194.0,120.51,120.62,120.51,120.53,14194.0
2023-09-01 14:50:00,120.55,120.58,120.49,120.52,11310.0,120.55,120.58,120.49,120.52,11310.0
2023-09-01 14:55:00,120.52,120.58,120.52,120.55,14274.0,120.52,120.58,120.52,120.55,14274.0
2023-09-01 15:00:00,120.55,120.67,120.55,120.64,25446.0,120.55,120.67,120.55,120.64,25446.0
2023-09-01 15:05:00,120.64,120.82,120.61,120.8,17178.0,120.64,120.82,120.61,120.8,17178.0
2023-09-01 15:10:00,120.86,121.07,120.82,121.07,24080.0,120.86,121.07,120.82,121.07,24080.0
2023-09-01 15:15:00,121.1,121.17,121.04,121.16,21544.0,121.1,121.17,121.04,121.16,21544.0
2023-09-01 15:20:00,121.17,121.25,121.06,121.17,30628.0,121.17,121.25,121.06,121.17,30628.0
2023-09-01 15:25:00,121.17,121.28,121.13,121.24,15724.0,121.17,121.28,121.13,121.24,15724.0
2023-09-01 15:30:00,121.23,121.33,121.16,121.23,26404.0,121.23,121.33,121.16,121.23,26404.0
2023-09-01 15:35:00,121.23,121.27,121.08,121.11,20100.0,121.23,121.27,121.08,121.11,20100.0
2023-09-01 15:40:00,121.12,121.24,121.12,121.22,22596.0,121.12,121.24,121.12,121.22,22596.0
2023-09-01 15:45:00,121.22,121.27,121.13,121.24,43624.0,121.22,121.27,121.13,121.24,43624.0
2023-09-01 15:50:00,121.21,121.47,121.18,121.45,92492.0,121.21,121.47,121.18,121.45,92492.0
2023-09-01 15:55:00,121.48,121.56,121.29,121.36,234616.0,121.48,121.56,121.29,121.36,234616.0
2023-09-05 09:30:00,121.4,121.7,120.2,120.33,186828.0,121.4,121.7,120.2,120.33,186828.0
2023-09-05 09:35:00,120.33,120.73,120.13,120.49,36288.0,120.33,120.73,120.13,120.49,36288.0
2023-09-05 09:40:00,120.47,121.0,120.13,120.24,46414.0,120.47,121.0,120.13,120.24,46414.0
2023-09-05 09:45:00,120.23,120.67,120.17,120.52,18556.0,120.23,120.67,120.17,120.52,18556.0
2023-09-05 09:50:00,120.54,121.14,120.5,121.01,26274.0,120.54,121.14,120.5,121.01,26274.0
2023-09-05 09:55:00,120.95,121.11,120.83,121.05,17378.0,120.95,121.11,120.83,121.05,17378.0
2023-09-05 10:00:00,120.98,121.13,120.92,121.08,30592.0,120.98,121.13,120.92,121.08,30592.0
2023-09-05 10:05:00,121.05,121.61,120.99,121.42,40634.0,121.05,121.61,120.99,121.42,40634.0
2023-09-05 10:10:00,121.48,121.51,120.97,121.01,24948.0,121.48,121.51,120.97,121.01,24948.0
2023-09-05 10:15:00,120.99,121.08,120.83,121.06,27304.0,120.99,121.08,120.83,121.06,27304.0
2023-09-05 10:20:00,121.01,121.26,120.98,121.26,33232.0,121.01,121.26,120.98,121.26,33232.0
2023-09-05 10:25:00,121.26,121.26,120.84,120.89,23550.0,121.26,121.26,120.84,120.89,23550.0
2023-09-05 10:30:00,120.94,121.07,120.89,120.94,24394.0,120.94,121.07,120.89,120.94,24394.0
2023-09-05 10:35:00,120.95,121.05,120.91,120.96,19878.0,120.95,121.05,120.91,120.96,19878.0
2023-09-05 10:40:00,121.01,121.05,120.8,120.89,12314.0,121.01,121.05,120.8,120.89,12314.0
2023-09-05 10:45:00,120.94,121.11,120.79,121.08,21156.0,120.94,121.11,120.79,121.08,21156.0
2023-09-05 10:50:00,121.07,121.17,120.98,121.13,18330.0,121.07,121.17,120.98,121.13,18330.0
2023-09-05 10:55:00,121.11,121.22,121.07,121.2,14574.0,121.11,121.22,121.07,121.2,14574.0
2023-09-05 11:00:00,121.21,121.55,121.17,121.52,13684.0,121.21,121.55,121.17,121.52,13684.0
2023-09-05 11:05:00,121.55,121.69,121.51,121.64,21656.0,121.55,121.69,121.51,121.64,21656.0
2023-09-05 11:10:00,121.6,121.63,121.53,121.57,13198.0,121.6,121.63,121.53,121.57,13198.0
2023-09-05 11:15:00,121.57,121.73,121.57,121.67,12132.0,121.57,121.73,121.57,121.67,12132.0
2023-09-05 11:20:00,121.67,121.91,121.67,121.69,23082.0,121.67,121.91,121.67,121.69,23082.0
2023-09-05 11:25:00,121.71,121.8,121.64,121.73,10188.0,121.71,121.8,121.64,121.73,10188.0
2023-09-05 11:30:00,121.73,121.78,121.64,121.66,8422.0,121.73,121.78,121.64,121.66,8422.0
2023-09-05 11:35:00,121.69,121.81,121.6,121.71,16402.0,121.69,121.81,121.6,121.71,16402.0
2023-09-05 11:40:00,121.71,121.79,121.64,121.67,7584.0,121.71,121.79,121.64,121.67,7584.0
2023-09-05 11:45:00,121.75,121.81,121.64,121.78,12818.0,121.75,121.81,121.64,121.78,12818.0
2023-09-05 11:50:00,121.73,121.74,121.55,121.58,9818.0,121.73,121.74,121.55,121.58,9818.0
2023-09-05 11:55:00,121.58,121.76,121.56,121.69,15256.0,121.58,121.76,121.56,121.69,15256.0
2023-09-05 12:00:00,121.7,121.92,121.7,121.91,16440.0,121.7,121.92,121.7,121.91,16440.0
2023-09-05 12:05:00,121.92,121.96,121.87,121.9,11038.0,121.92,121.96,121.87,121.9,11038.0
2023-09-05 12:10:00,121.89,122.0,121.83,121.93,13158.0,121.89,122.0,121.83,121.93,13158.0
2023-09-05 12:15:00,121.87,121.95,121.77,121.88,8174.0,121.87,121.95,121.77,121.88,8174.0
2023-09-05 12:20:00,121.88,121.89,121.79,121.87,8458.0,121.88,121.89,121.79,121.87,8458.0
2023-09-05 12:25:00,121.86,121.86,121.73,121.79,7358.0,121.86,121.86,121.73,121.79,7358.0
2023-09-05 12:30:00,121.79,121.88,121.73,121.78,11996.0,121.79,121.88,121.73,121.78,11996.0
2023-09-05 12:35:00,121.8,121.87,121.76,121.78,10050.0,121.8,121.87,121.76,121.78,10050.0
2023-09-05 12:40:00,121.78,121.89,121.75,121.89,11912.0,121.78,121.89,121.75,121.89,11912.0
2023-09-05 12:45:00,121.89,121.91,121.82,121.84,10424.0,121.89,121.91,121.82,121.84,10424.0
2023-09-05 12:50:00,121.85,121.88,121.75,121.88,11560.0,121.85,121.88,121.75,121.88,11560.0
2023-09-05 12:55:00,121.86,121.89,121.8,121.88,9184.0,121.86,121.89,121.8,121.88,9184.0
2023-09-05 13:00:00,121.86,121.96,121.79,121.83,13794.0,121.86,121.96,121.79,121.83,13794.0
2023-09-05 13:05:00,121.82,121.83,121.74,121.74,6628.0,121.82,121.83,121.74,121.74,6628.0
2023-09-05 13:10:00,121.78,121.89,121.72,121.78,15804.0,121.78,121.89,121.72,121.78,15804.0
2023-09-05 13:15:00,121.8,121.84,121.7,121.74,9052.0,121.8,121.84,121.7,121.74,9052.0
2023-09-05 13:20:00,121.77,121.88,121.7,121.8,12906.0,121.77,121.88,121.7,121.8,12906.0
2023-09-05 13:25:00,121.86,121.89,121.81,121.83,11360.0,121.86,121.89,121.81,121.83,11360.0
2023-09-05 13:30:00,121.85,121.95,121.84,121.85,14004.0,121.85,121.95,121.84,121.85,14004.0
2023-09-05 13:35:00,121.87,121.92,121.83,121.89,6358.0,121.87,121.92,121.83,121.89,6358.0
2023-09-05 13:40:00,121.89,122.15,121.87,122.11,50366.0,121.89,122.15,121.87,122.11,50366.0
2023-09-05 13:45:00,122.14,122.2,122.08,122.19,29506.0,122.14,122.2,122.08,122.19,29506.0
2023-09-05 13:50:00,122.2,122.29,122.18,122.27,18650.0,122.2,122.29,122.18,122.27,18650.0
2023-09-05 13:55:00,122.28,122.33,122.1,122.19,19786.0,122.28,122.33,122.1,122.19,19786.0
2023-09-05 14:00:00,122.17,122.36,122.17,122.35,12910.0,122.17,122.36,122.17,122.35,12910.0
2023-09-05 14:05:00,122.35,122.36,122.2,122.28,22074.0,122.35,122.36,122.2,122.28,22074.0
2023-09-05 14:10:00,122.31,122.35,122.13,122.17,12358.0,122.31,122.35,122.13,122.17,12358.0
2023-09-05 14:15:00,122.17,122.26,122.14,122.23,12878.0,122.17,122.26,122.14,122.23,12878.0
2023-09-05 14:20:00,122.2,122.31,122.17,122.3,18978.0,122.2,122.31,122.17,122.3,18978.0
2023-09-05 14:25:00,122.31,122.45,122.29,122.43,27924.0,122.31,122.45,122.29,122.43,27924.0
2023-09-05 14:30:00,122.41,122.44,122.24,122.24,16886.0,122.41,122.44,122.24,122.24,16886.0
2023-09-05 14:35:00,122.23,122.23,122.11,122.17,11464.0,122.23,122.23,122.11,122.17,11464.0
2023-09-05 14:40:00,122.16,122.38,122.16,122.36,23700.0,122.16,122.38,122.16,122.36,23700.0
2023-09-05 14:45:00,122.38,122.43,122.33,122.34,25782.0,122.38,122.43,122.33,122.34,25782.0
2023-09-05 14:50:00,122.36,122.39,122.3,122.39,19360.0,122.36,122.39,122.3,122.39,19360.0
2023-09-05 14:55:00,122.36,122.42,122.35,122.38,21824.0,122.36,122.42,122.35,122.38,21824.0
2023-09-05 15:00:00,122.37,122.39,122.3,122.39,16438.0,122.37,122.39,122.3,122.39,16438.0
2023-09-05 15:05:00,122.38,122.39,122.24,122.27,16910.0,122.38,122.39,122.24,122.27,16910.0
2023-09-05 15:10:00,122.24,122.26,122.1,122.18,24660.0,122.24,122.26,122.1,122.18,24660.0
2023-09-05 15:15:00,122.17,122.22,122.02,122.04,23766.0,122.17,122.22,122.02,122.04,23766.0
2023-09-05 15:20:00,122.07,122.17,122.04,122.17,22532.0,122.07,122.17,122.04,122.17,22532.0
2023-09-05 15:25:00,122.17,122.23,122.11,122.21,17754.0,122.17,122.23,122.11,122.21,17754.0
2023-09-05 15:30:00,122.19,122.31,122.19,122.3,36050.0,122.19,122.31,122.19,122.3,36050.0
2023-09-05 15:35:00,122.32,122.45,122.32,122.45,30918.0,122.32,122.45,122.32,122.45,30918.0
2023-09-05 15:40:00,122.42,122.48,122.33,122.35,63702.0,122.42,122.48,122.33,122.35,63702.0
2023-09-05 15:45:00,122.36,122.46,122.32,122.34,39236.0,122.36,122.46,122.32,122.34,39236.0
2023-09-05 15:50:00,122.38,122.55,122.29,122.54,123002.0,122.38,122.55,122.29,122.54,123002.0
2023-09-05 15:55:00,122.51,122.63,122.48,122.53,230658.0,122.51,122.63,122.48,122.53,230658.0
2023-09-06 09:30:00,122.55,122.95,122.21,122.29,122962.0,122.55,122.95,122.21,122.29,122962.0
2023-09-06 09:35:00,122.42,122.63,121.8,122.54,37034.0,122.42,122.63,121.8,122.54,37034.0
2023-09-06 09:40:00,122.57,122.97,122.41,122.8,33582.0,122.57,122.97,122.41,122.8,33582.0
2023-09-06 09:45:00,122.78,122.97,122.24,122.39,33684.0,122.78,122.97,122.24,122.39,33684.0
2023-09-06 09:50:00,122.32,122.9,122.22,122.61,37342.0,122.32,122.9,122.22,122.61,37342.0
2023-09-06 09:55:00,122.53,122.61,122.27,122.46,62354.0,122.53,122.61,122.27,122.46,62354.0
2023-09-06 10:00:00,122.42,122.72,122.25,122.33,37230.0,122.42,122.72,122.25,122.33,37230.0
2023-09-06 10:05:00,122.36,122.38,121.71,121.78,46938.0,122.36,122.38,121.71,121.78,46938.0
2023-09-06 10:10:00,121.73,121.79,121.38,121.46,32286.0,121.73,121.79,121.38,121.46,32286.0
2023-09-06 10:15:00,121.48,121.98,121.36,121.94,43546.0,121.48,121.98,121.36,121.94,43546.0
2023-09-06 10:20:00,121.99,122.14,121.69,121.79,26574.0,121.99,122.14,121.69,121.79,26574.0
2023-09-06 10:25:00,121.87,122.08,121.82,121.82,12750.0,121.87,122.08,121.82,121.82,12750.0
2023-09-06 10:30:00,121.82,121.91,121.65,121.9,23718.0,121.82,121.91,121.65,121.9,23718.0
2023-09-06 10:35:00,121.98,122.16,121.89,121.99,22218.0,121.98,122.16,121.89,121.99,22218.0
2023-09-06 10:40:00,121.99,122.11,121.83,121.86,18006.0,121.99,122.11,121.83,121.86,18006.0
2023-09-06 10:45:00,121.8,122.03,121.73,121.96,20400.0,121.8,122.03,121.73,121.96,20400.0
2023-09-06 10:50:00,121.93,122.44,121.93,122.44,18658.0,121.93,122.44,121.93,122.44,18658.0
2023-09-06 10:55:00,122.39,122.44,122.19,122.2,23668.0,122.39,122.44,122.19,122.2,23668.0
2023-09-06 11:00:00,122.18,122.26,121.92,122.05,15700.0,122.18,122.26,121.92,122.05,15700.0
2023-09-06 11:05:00,122.08,122.14,121.82,121.84,22840.0,122.08,122.14,121.82,121.84,22840.0
2023-09-06 11:10:00,121.89,122.15,121.89,122.0,18088.0,121.89,122.15,121.89,122.0,18088.0
2023-09-06 11:15:00,122.02,122.24,121.99,122.22,15788.0,122.02,122.24,121.99,122.22,15788.0
2023-09-06 11:20:00,122.19,122.41,122.19,122.22,23370.0,122.19,122.41,122.19,122.22,23370.0
2023-09-06 11:25:00,122.19,122.41,122.19,122.35,5722.0,122.19,122.41,122.19,122.35,5722.0
2023-09-06 11:30:00,122.33,122.55,122.32,122.45,23088.0,122.33,122.55,122.32,122.45,23088.0
2023-09-06 11:35:00,122.39,122.5,122.35,122.44,16076.0,122.39,122.5,122.35,122.44,16076.0
2023-09-06 11:40:00,122.41,122.46,122.2,122.23,19520.0,122.41,122.46,122.2,122.23,19520.0
2023-09-06 11:45:00,122.25,122.4,122.14,122.19,22586.0,122.25,122.4,122.14,122.19,22586.0
2023-09-06 11:50:00,122.14,122.25,122.08,122.15,11622.0,122.14,122.25,122.08,122.15,11622.0
2023-09-06 11:55:00,122.14,122.27,122.02,122.16,16566.0,122.14,122.27,122.02,122.16,16566.0
2023-09-06 12:00:00,122.1,122.36,122.1,122.36,17198.0,122.1,122.36,122.1,122.36,17198.0
2023-09-06 12:05:00,122.32,122.36,122.22,122.25,10828.0,122.32,122.36,122.22,122.25,10828.0
2023-09-06 12:10:00,122.23,122.38,122.22,122.35,3054.0,122.23,122.38,122.22,122.35,3054.0
2023-09-06 12:15:00,122.36,122.38,122.25,122.33,19410.0,122.36,122.38,122.25,122.33,19410.0
2023-09-06 12:20:00,122.36,122.39,122.26,122.35,24218.0,122.36,122.39,122.26,122.35,24218.0
2023-09-06 12:25:00,122.38,122.38,122.04,122.06,9278.0,122.38,122.38,122.04,122.06,9278.0
2023-09-06 12:30:00,122.01,122.05,121.94,122.05,15572.0,122.01,122.05,121.94,122.05,15572.0
2023-09-06 12:35:00,122.04,122.06,121.92,121.92,8218.0,122.04,122.06,121.92,121.92,8218.0
2023-09-06 12:40:00,121.91,121.94,121.83,121.86,8748.0,121.91,121.94,121.83,121.86,8748.0
2023-09-06 12:45:00,121.88,122.01,121.88,121.98,12774.0,121.88,122.01,121.88,121.98,12774.0
2023-09-06 12:50:00,121.97,122.19,121.89,122.19,23146.0,121.97,122.19,121.89,122.19,23146.0
2023-09-06 12:55:00,122.16,122.24,122.11,122.16,25472.0,122.16,122.24,122.11,122.16,25472.0
2023-09-06 13:00:00,122.1,122.16,122.0,122.06,14272.0,122.1,122.16,122.0,122.06,14272.0
2023-09-06 13:05:00,122.08,122.26,122.05,122.23,9404.0,122.08,122.26,122.05,122.23,9404.0
2023-09-06 13:10:00,122.2,122.33,122.2,122.24,8980.0,122.2,122.33,122.2,122.24,8980.0
2023-09-06 13:15:00,122.28,122.38,122.24,122.36,7454.0,122.28,122.38,122.24,122.36,7454.0
2023-09-06 13:20:00,122.38,122.4,122.27,122.28,4318.0,122.38,122.4,122.27,122.28,4318.0
2023-09-06 13:25:00,122.31,122.46,122.31,122.44,9428.0,122.31,122.46,122.31,122.44,9428.0
2023-09-06 13:30:00,122.39,122.41,122.31,122.36,8412.0,122.39,122.41,122.31,122.36,8412.0
2023-09-06 13:35:00,122.32,122.32,122.19,122.27,6212.0,122.32,122.32,122.19,122.27,6212.0
2023-09-06 13:40:00,122.24,122.29,122.06,122.25,21284.0,122.24,122.29,122.06,122.25,21284.0
2023-09-06 13:45:00,122.29,122.34,122.16,122.33,15430.0,122.29,122.34,122.16,122.33,15430.0
2023-09-06 13:50:00,122.36,122.38,122.25,122.32,14292.0,122.36,122.38,122.25,122.32,14292.0
2023-09-06 13:55:00,122.28,122.52,122.28,122.39,11524.0,122.28,122.52,122.28,122.39,11524.0
2023-09-06 14:00:00,122.36,122.49,122.35,122.4,7498.0,122.36,122.49,122.35,122.4,7498.0
2023-09-06 14:05:00,122.42,122.45,122.33,122.42,7318.0,122.42,122.45,122.33,122.42,7318.0
2023-09-06 14:10:00,122.45,122.45,122.26,122.39,11786.0,122.45,122.45,122.26,122.39,11786.0
2023-09-06 14:15:00,122.39,122.44,122.36,122.44,6400.0,122.39,122.44,122.36,122.44,6400.0
2023-09-06 14:20:00,122.42,122.51,122.41,122.47,17068.0,122.42,122.51,122.41,122.47,17068.0
2023-09-06 14:25:00,122.51,122.58,122.47,122.51,18676.0,122.51,122.58,122.47,122.51,18676.0
2023-09-06 14:30:00,122.55,122.63,122.5,122.54,10112.0,122.55,122.63,122.5,122.54,10112.0
2023-09-06 14:35:00,122.53,122.57,122.46,122.47,16148.0,122.53,122.57,122.46,122.47,16148.0
2023-09-06 14:40:00,122.46,122.67,122.46,122.66,16456.0,122.46,122.67,122.46,122.66,16456.0
2023-09-06 14:45:00,122.64,122.75,122.63,122.67,10686.0,122.64,122.75,122.63,122.67,10686.0
2023-09-06 14:50:00,122.69,122.75,122.65,122.7,14350.0,122.69,122.75,122.65,122.7,14350.0
2023-09-06 14:55:00,122.67,122.72,122.57,122.58,21248.0,122.67,122.72,122.57,122.58,21248.0
2023-09-06 15:00:00,122.61,122.64,122.51,122.58,19726.0,122.61,122.64,122.51,122.58,19726.0
2023-09-06 15:05:00,122.59,122.62,122.48,122.48,7406.0,122.59,122.62,122.48,122.48,7406.0
2023-09-06 15:10:00,122.47,122.63,122.47,122.56,14214.0,122.47,122.63,122.47,122.56,14214.0
2023-09-06 15:15:00,122.55,122.57,122.38,122.42,11056.0,122.55,122.57,122.38,122.42,11056.0
2023-09-06 15:20:00,122.46,122.48,122.36,122.44,14194.0,122.46,122.48,122.36,122.44,14194.0
2023-09-06 15:25:00,122.48,122.48,122.31,122.41,31976.0,122.48,122.48,122.31,122.41,31976.0
2023-09-06 15:30:00,122.41,122.55,122.41,122.49,16564.0,122.41,122.55,122.41,122.49,16564.0
2023-09-06 15:35:00,122.48,122.58,122.44,122.55,27504.0,122.48,122.58,122.44,122.55,27504.0
2023-09-06 15:40:00,122.56,122.7,122.54,122.7,29284.0,122.56,122.7,122.54,122.7,29284.0
2023-09-06 15:45:00,122.69,122.77,122.55,122.65,41892.0,122.69,122.77,122.55,122.65,41892.0
2023-09-06 15:50:00,122.61,122.72,122.42,122.6,66442.0,122.61,122.72,122.42,122.6,66442.0
2023-09-06 15:55:00,122.61,122.73,122.53,122.63,172578.0,122.61,122.73,122.53,122.63,172578.0
2023-09-07 09:30:00,122.11,122.38,121.85,122.18,123492.0,122.11,122.38,121.85,122.18,123492.0
2023-09-07 09:35:00,122.14,122.25,121.79,121.91,19988.0,122.14,122.25,121.79,121.91,19988.0
2023-09-07 09:40:00,121.96,122.17,121.8,121.88,51558.0,121.96,122.17,121.8,121.88,51558.0
2023-09-07 09:45:00,121.88,122.02,121.82,121.86,23498.0,121.88,122.02,121.82,121.86,23498.0
2023-09-07 09:50:00,121.83,121.92,121.61,121.7,22172.0,121.83,121.92,121.61,121.7,22172.0
2023-09-07 09:55:00,121.79,121.79,121.64,121.64,14084.0,121.79,121.79,121.64,121.64,14084.0
2023-09-07 10:00:00,121.72,121.72,121.17,121.39,42334.0,121.72,121.72,121.17,121.39,42334.0
2023-09-07 10:05:00,121.35,121.7,121.29,121.54,35832.0,121.35,121.7,121.29,121.54,35832.0
2023-09-07 10:10:00,121.57,121.84,121.56,121.74,20892.0,121.57,121.84,121.56,121.74,20892.0
2023-09-07 10:15:00,121.79,121.88,121.73,121.85,16132.0,121.79,121.88,121.73,121.85,16132.0
2023-09-07 10:20:00,121.87,122.01,121.84,121.94,34984.0,121.87,122.01,121.84,121.94,34984.0
2023-09-07 10:25:00,121.96,122.09,121.92,121.92,27740.0,121.96,122.09,121.92,121.92,27740.0
2023-09-07 10:30:00,121.92,121.95,121.79,121.81,20634.0,121.92,121.95,121.79,121.81,20634.0
2023-09-07 10:35:00,121.89,121.98,121.84,121.97,17368.0,121.89,121.98,121.84,121.97,17368.0
2023-09-07 10:40:00,121.97,122.31,121.96,122.22,59936.0,121.97,122.31,121.96,122.22,59936.0
2023-09-07 10:45:00,122.23,122.3,122.14,122.17,26884.0,122.23,122.3,122.14,122.17,26884.0
2023-09-07 10:50:00,122.12,122.17,121.93,122.16,34064.0,122.12,122.17,121.93,122.16,34064.0
2023-09-07 10:55:00,122.19,122.33,122.18,122.26,18924.0,122.19,122.33,122.18,122.26,18924.0
2023-09-07 11:00:00,122.31,122.7,122.26,122.7,38384.0,122.31,122.7,122.26,122.7,38384.0
2023-09-07 11:05:00,122.67,122.79,122.58,122.71,37856.0,122.67,122.79,122.58,122.71,37856.0
2023-09-07 11:10:00,122.73,122.87,122.6,122.61,22574.0,122.73,122.87,122.6,122.61,22574.0
2023-09-07 11:15:00,122.63,122.95,122.63,122.75,27438.0,122.63,122.95,122.63,122.75,27438.0
2023-09-07 11:20:00,122.71,122.8,122.44,122.46,8398.0,122.71,122.8,122.44,122.46,8398.0
2023-09-07 11:25:00,122.46,122.6,122.44,122.48,11150.0,122.46,122.6,122.44,122.48,11150.0
2023-09-07 11:30:00,122.44,122.57,122.35,122.53,8268.0,122.44,122.57,122.35,122.53,8268.0
2023-09-07 11:35:00,122.58,122.58,122.39,122.45,10976.0,122.58,122.58,122.39,122.45,10976.0
2023-09-07 11:40:00,122.44,122.44,122.21,122.32,13784.0,122.44,122.44,122.21,122.32,13784.0
2023-09-07 11:45:00,122.3,122.48,122.3,122.34,8682.0,122.3,122.48,122.3,122.34,8682.0
2023-09-07 11:50:00,122.38,122.44,122.35,122.35,1806.0,122.38,122.44,122.35,122.35,1806.0
2023-09-07 11:55:00,122.3,122.37,122.22,122.22,11458.0,122.3,122.37,122.22,122.22,11458.0
2023-09-07 12:00:00,122.19,122.39,122.19,122.38,5720.0,122.19,122.39,122.19,122.38,5720.0
2023-09-07 12:05:00,122.37,122.46,122.35,122.46,13656.0,122.37,122.46,122.35,122.46,13656.0
2023-09-07 12:10:00,122.42,122.53,122.33,122.38,14874.0,122.42,122.53,122.33,122.38,14874.0
2023-09-07 12:15:00,122.4,122.56,122.4,122.53,12034.0,122.4,122.56,122.4,122.53,12034.0
2023-09-07 12:20:00,122.55,122.68,122.51,122.64,19080.0,122.55,122.68,122.51,122.64,19080.0
2023-09-07 12:25:00,122.64,122.69,122.58,122.62,12712.0,122.64,122.69,122.58,122.62,12712.0
2023-09-07 12:30:00,122.61,122.74,122.61,122.71,9990.0,122.61,122.74,122.61,122.71,9990.0
2023-09-07 12:35:00,122.63,122.76,122.58,122.72,8134.0,122.63,122.76,122.58,122.72,8134.0
2023-09-07 12:40:00,122.72,122.78,122.57,122.57,6588.0,122.72,122.78,122.57,122.57,6588.0
2023-09-07 12:45:00,122.64,122.82,122.63,122.64,8594.0,122.64,122.82,122.63,122.64,8594.0
2023-09-07 12:50:00,122.67,122.71,122.56,122.56,13166.0,122.67,122.71,122.56,122.56,13166.0
2023-09-07 12:55:00,122.62,122.68,122.57,122.57,4784.0,122.62,122.68,122.57,122.57,4784.0
2023-09-07 13:00:00,122.59,122.78,122.59,122.72,9090.0,122.59,122.78,122.59,122.72,9090.0
2023-09-07 13:05:00,122.75,122.77,122.64,122.72,8288.0,122.75,122.77,122.64,122.72,8288.0
2023-09-07 13:10:00,122.71,122.84,122.71,122.84,10392.0,122.71,122.84,122.71,122.84,10392.0
2023-09-07 13:15:00,122.8,123.07,122.8,123.01,39712.0,122.8,123.07,122.8,123.01,39712.0
2023-09-07 13:20:00,123.06,123.28,123.01,123.23,68460.0,123.06,123.28,123.01,123.23,68460.0
2023-09-07 13:25:00,123.26,123.38,123.22,123.34,38414.0,123.26,123.38,123.22,123.34,38414.0
2023-09-07 13:30:00,123.3,123.35,123.23,123.24,37548.0,123.3,123.35,123.23,123.24,37548.0
2023-09-07 13:35:00,123.29,123.46,123.24,123.42,19710.0,123.29,123.46,123.24,123.42,19710.0
2023-09-07 13:40:00,123.42,123.49,123.36,123.49,43452.0,123.42,123.49,123.36,123.49,43452.0
2023-09-07 13:45:00,123.47,123.49,123.23,123.26,12554.0,123.47,123.49,123.23,123.26,12554.0
2023-09-07 13:50:00,123.22,123.31,123.19,123.26,18050.0,123.22,123.31,123.19,123.26,18050.0
2023-09-07 13:55:00,123.26,123.36,123.23,123.33,7368.0,123.26,123.36,123.23,123.33,7368.0
2023-09-07 14:00:00,123.33,123.4,123.28,123.36,15086.0,123.33,123.4,123.28,123.36,15086.0
2023-09-07 14:05:00,123.36,123.42,123.25,123.27,17556.0,123.36,123.42,123.25,123.27,17556.0
2023-09-07 14:10:00,123.26,123.46,123.26,123.41,21052.0,123.26,123.46,123.26,123.41,21052.0
2023-09-07 14:15:00,123.44,123.46,123.39,123.39,9744.0,123.44,123.46,123.39,123.39,9744.0
2023-09-07 14:20:00,123.34,123.35,123.27,123.31,5856.0,123.34,123.35,123.27,123.31,5856.0
2023-09-07 14:25:00,123.38,123.52,123.33,123.33,48086.0,123.38,123.52,123.33,123.33,48086.0
2023-09-07 14:30:00,123.33,123.38,123.16,123.21,19764.0,123.33,123.38,123.16,123.21,19764.0
2023-09-07 14:35:00,123.19,123.28,123.19,123.23,17934.0,123.19,123.28,123.19,123.23,17934.0
2023-09-07 14:40:00,123.2,123.24,123.13,123.24,9896.0,123.2,123.24,123.13,123.24,9896.0
2023-09-07 14:45:00,123.23,123.28,123.19,123.2,6262.0,123.23,123.28,123.19,123.2,6262.0
2023-09-07 14:50:00,123.21,123.28,123.17,123.27,12424.0,123.21,123.28,123.17,123.27,12424.0
2023-09-07 14:55:00,123.27,123.33,123.24,123.31,9162.0,123.27,123.33,123.24,123.31,9162.0
2023-09-07 15:00:00,123.32,123.33,123.04,123.09,15444.0,123.32,123.33,123.04,123.09,15444.0
2023-09-07 15:05:00,123.08,123.08,122.82,122.85,8276.0,123.08,123.08,122.82,122.85,8276.0
2023-09-07 15:10:00,122.86,122.92,122.76,122.83,16662.0,122.86,122.92,122.76,122.83,16662.0
2023-09-07 15:15:00,122.85,122.85,122.61,122.67,17852.0,122.85,122.85,122.61,122.67,17852.0
2023-09-07 15:20:00,122.67,122.67,122.51,122.54,16372.0,122.67,122.67,122.51,122.54,16372.0
2023-09-07 15:25:00,122.52,122.61,122.39,122.55,33744.0,122.52,122.61,122.39,122.55,33744.0
2023-09-07 15:30:00,122.55,122.68,122.47,122.56,29584.0,122.55,122.68,122.47,122.56,29584.0
2023-09-07 15:35:00,122.52,122.59,122.46,122.49,18006.0,122.52,122.59,122.46,122.49,18006.0
2023-09-07 15:40:00,122.5,122.69,122.46,122.64,24210.0,122.5,122.69,122.46,122.64,24210.0
2023-09-07 15:45:00,122.68,122.83,122.64,122.75,55442.0,122.68,122.83,122.64,122.75,55442.0
2023-09-07 15:50:00,122.78,122.87,122.49,122.58,74456.0,122.78,122.87,122.49,122.58,74456.0
2023-09-07 15:55:00,122.56,122.84,122.45,122.73,220738.0,122.56,122.84,122.45,122.73,220738.0
2023-09-08 09:30:00,122.51,123.18,122.44,123.08,81944.0,122.51,123.18,122.44,123.08,81944.0
2023-09-08 09:35:00,123.08,123.75,122.97,123.6,41224.0,123.08,123.75,122.97,123.6,41224.0
2023-09-08 09:40:00,123.7,123.72,123.33,123.48,37658.0,123.7,123.72,123.33,123.48,37658.0
2023-09-08 09:45:00,123.36,123.95,123.35,123.89,71806.0,123.36,123.95,123.35,123.89,71806.0
2023-09-08 09:50:00,123.89,124.12,123.74,124.11,22720.0,123.89,124.12,123.74,124.11,22720.0
2023-09-08 09:55:00,124.07,124.07,123.56,123.85,29644.0,124.07,124.07,123.56,123.85,29644.0
2023-09-08 10:00:00,123.92,124.33,123.86,124.22,50982.0,123.92,124.33,123.86,124.22,50982.0
2023-09-08 10:05:00,124.25,124.3,123.88,124.07,43432.0,124.25,124.3,123.88,124.07,43432.0
2023-09-08 10:10:00,124.04,124.45,124.04,124.43,23530.0,124.04,124.45,124.04,124.43,23530.0
2023-09-08 10:15:00,124.39,124.59,124.3,124.59,22866.0,124.39,124.59,124.3,124.59,22866.0
2023-09-08 10:20:00,124.52,124.66,124.48,124.52,23904.0,124.52,124.66,124.48,124.52,23904.0
2023-09-08 10:25:00,124.52,124.63,124.42,124.44,20682.0,124.52,124.63,124.42,124.44,20682.0
2023-09-08 10:30:00,124.39,124.5,124.08,124.35,22362.0,124.39,124.5,124.08,124.35,22362.0
2023-09-08 10:35:00,124.41,124.47,124.19,124.23,16942.0,124.41,124.47,124.19,124.23,16942.0
2023-09-08 10:40:00,124.33,124.39,124.13,124.24,127048.0,124.33,124.39,124.13,124.24,127048.0
2023-09-08 10:45:00,124.24,124.36,124.11,124.36,18378.0,124.24,124.36,124.11,124.36,18378.0
2023-09-08 10:50:00,124.36,124.47,124.11,124.24,26668.0,124.36,124.47,124.11,124.24,26668.0
2023-09-08 10:55:00,124.24,124.38,124.14,124.16,13588.0,124.24,124.38,124.14,124.16,13588.0
2023-09-08 11:00:00,124.11,124.34,123.98,124.29,36704.0,124.11,124.34,123.98,124.29,36704.0
2023-09-08 11:05:00,124.27,124.42,124.17,124.33,11836.0,124.27,124.42,124.17,124.33,11836.0
2023-09-08 11:10:00,124.36,124.75,124.32,124.7,19472.0,124.36,124.75,124.32,124.7,19472.0
2023-09-08 11:15:00,124.7,124.74,124.67,124.7,12778.0,124.7,124.74,124.67,124.7,12778.0
2023-09-08 11:20:00,124.68,124.76,124.63,124.72,15476.0,124.68,124.76,124.63,124.72,15476.0
2023-09-08 11:25:00,124.74,124.91,124.71,124.89,33522.0,124.74,124.91,124.71,124.89,33522.0
2023-09-08 11:30:00,124.87,124.92,124.78,124.89,13864.0,124.87,124.92,124.78,124.89,13864.0
2023-09-08 11:35:00,124.89,124.89,124.75,124.86,15316.0,124.89,124.89,124.75,124.86,15316.0
2023-09-08 11:40:00,124.83,124.92,124.77,124.92,21018.0,124.83,124.92,124.77,124.92,21018.0
2023-09-08 11:45:00,124.89,124.94,124.85,124.88,11934.0,124.89,124.94,124.85,124.88,11934.0
2023-09-08 11:50:00,124.92,124.95,124.84,124.92,7154.0,124.92,124.95,124.84,124.92,7154.0
2023-09-08 11:55:00,124.82,124.83,124.63,124.7,17530.0,124.82,124.83,124.63,124.7,17530.0
2023-09-08 12:00:00,124.69,124.72,124.64,124.64,7002.0,124.69,124.72,124.64,124.64,7002.0
2023-09-08 12:05:00,124.67,124.76,124.62,124.64,16222.0,124.67,124.76,124.62,124.64,16222.0
2023-09-08 12:10:00,124.66,124.7,124.55,124.64,27990.0,124.66,124.7,124.55,124.64,27990.0
2023-09-08 12:15:00,124.62,124.75,124.61,124.74,7448.0,124.62,124.75,124.61,124.74,7448.0
2023-09-08 12:20:00,124.74,124.78,124.63,124.72,11578.0,124.74,124.78,124.63,124.72,11578.0
2023-09-08 12:25:00,124.69,124.69,124.44,124.44,13492.0,124.69,124.69,124.44,124.44,13492.0
2023-09-08 12:30:00,124.45,124.45,124.17,124.3,24302.0,124.45,124.45,124.17,124.3,24302.0
2023-09-08 12:35:00,124.27,124.27,124.12,124.17,10052.0,124.27,124.27,124.12,124.17,10052.0
2023-09-08 12:40:00,124.19,124.31,124.11,124.16,8410.0,124.19,124.31,124.11,124.16,8410.0
2023-09-08 12:45:00,124.16,124.16,124.07,124.12,12440.0,124.16,124.16,124.07,124.12,12440.0
2023-09-08 12:50:00,124.08,124.14,124.04,124.04,17338.0,124.08,124.14,124.04,124.04,17338.0
2023-09-08 12:55:00,124.08,124.11,124.01,124.1,10242.0,124.08,124.11,124.01,124.1,10242.0
2023-09-08 13:00:00,124.11,124.13,123.88,124.03,13532.0,124.11,124.13,123.88,124.03,13532.0
2023-09-08 13:05:00,124.01,124.05,123.96,123.99,4898.0,124.01,124.05,123.96,123.99,4898.0
2023-09-08 13:10:00,123.99,123.99,123.89,123.98,11628.0,123.99,123.99,123.89,123.98,11628.0
2023-09-08 13:15:00,124.01,124.14,124.0,124.12,11640.0,124.01,124.14,124.0,124.12,11640.0
2023-09-08 13:20:00,124.15,124.23,124.08,124.08,17840.0,124.15,124.23,124.08,124.08,17840.0
2023-09-08 13:25:00,124.03,124.15,124.02,124.05,10756.0,124.03,124.15,124.02,124.05,10756.0
2023-09-08 13:30:00,124.02,124.08,123.97,124.02,7952.0,124.02,124.08,123.97,124.02,7952.0
2023-09-08 13:35:00,123.98,124.07,123.96,124.06,5824.0,123.98,124.07,123.96,124.06,5824.0
2023-09-08 13:40:00,124.03,124.15,123.94,124.03,9234.0,124.03,124.15,123.94,124.03,9234.0
2023-09-08 13:45:00,124.06,124.19,124.03,124.19,14096.0,124.06,124.19,124.03,124.19,14096.0
2023-09-08 13:50:00,124.21,124.21,124.11,124.13,10292.0,124.21,124.21,124.11,124.13,10292.0
2023-09-08 13:55:00,124.1,124.22,124.1,124.11,9976.0,124.1,124.22,124.1,124.11,9976.0
2023-09-08 14:00:00,124.13,124.22,124.11,124.22,8020.0,124.13,124.22,124.11,124.22,8020.0
2023-09-08 14:05:00,124.23,124.36,124.1,124.35,32298.0,124.23,124.36,124.1,124.35,32298.0
2023-09-08 14:10:00,124.36,124.45,124.21,124.26,72468.0,124.36,124.45,124.21,124.26,72468.0
2023-09-08 14:15:00,124.25,124.36,124.21,124.29,44060.0,124.25,124.36,124.21,124.29,44060.0
2023-09-08 14:20:00,124.3,124.31,124.17,124.23,14774.0,124.3,124.31,124.17,124.23,14774.0
2023-09-08 14:25:00,124.21,124.26,124.14,124.26,7228.0,124.21,124.26,124.14,124.26,7228.0
2023-09-08 14:30:00,124.22,124.22,124.09,124.1,10000.0,124.22,124.22,124.09,124.1,10000.0
2023-09-08 14:35:00,124.13,124.21,124.0,124.0,9200.0,124.13,124.21,124.0,124.0,9200.0
2023-09-08 14:40:00,124.04,124.17,124.02,124.09,14644.0,124.04,124.17,124.02,124.09,14644.0
2023-09-08 14:45:00,124.12,124.17,124.05,124.11,9744.0,124.12,124.17,124.05,124.11,9744.0
2023-09-08 14:50:00,124.14,124.14,124.0,124.0,6996.0,124.14,124.14,124.0,124.0,6996.0
2023-09-08 14:55:00,124.0,124.05,123.94,123.97,6060.0,124.0,124.05,123.94,123.97,6060.0
2023-09-08 15:00:00,123.96,124.01,123.88,124.01,14082.0,123.96,124.01,123.88,124.01,14082.0
2023-09-08 15:05:00,124.0,124.01,123.91,123.95,17482.0,124.0,124.01,123.91,123.95,17482.0
2023-09-08 15:10:00,123.97,124.04,123.92,124.01,10452.0,123.97,124.04,123.92,124.01,10452.0
2023-09-08 15:15:00,123.96,124.03,123.92,124.01,11736.0,123.96,124.03,123.92,124.01,11736.0
2023-09-08 15:20:00,124.01,124.06,123.91,124.03,15942.0,124.01,124.06,123.91,124.03,15942.0
2023-09-08 15:25:00,124.01,124.11,123.98,124.03,13402.0,124.01,124.11,123.98,124.03,13402.0
2023-09-08 15:30:00,124.02,124.19,124.01,124.14,14986.0,124.02,124.19,124.01,124.14,14986.0
2023-09-08 15:35:00,124.08,124.16,124.04,124.16,20986.0,124.08,124.16,124.04,124.16,20986.0
2023-09-08 15:40:00,124.17,124.33,124.17,124.32,22122.0,124.17,124.33,124.17,124.32,22122.0
2023-09-08 15:45:00,124.33,124.38,124.24,124.24,45648.0,124.33,124.38,124.24,124.24,45648.0
2023-09-08 15:50:00,124.25,124.46,124.17,124.28,92324.0,124.25,124.46,124.17,124.28,92324.0
2023-09-08 15:55:00,124.31,124.45,124.24,124.36,237840.0,124.31,124.45,124.24,124.36,237840.0
2023-09-11 09:30:00,124.95,125.16,124.5,124.58,202732.0,124.95,125.16,124.5,124.58,202732.0
2023-09-11 09:35:00,124.6,124.85,124.5,124.61,25994.0,124.6,124.85,124.5,124.61,25994.0
2023-09-11 09:40:00,124.6,124.86,124.53,124.85,37824.0,124.6,124.86,124.53,124.85,37824.0
2023-09-11 09:45:00,124.98,125.5,124.89,125.43,49866.0,124.98,125.5,124.89,125.43,49866.0
2023-09-11 09:50:00,125.43,125.74,125.28,125.32,51218.0,125.43,125.74,125.28,125.32,51218.0
2023-09-11 09:55:00,125.29,125.51,125.23,125.42,42946.0,125.29,125.51,125.23,125.42,42946.0
2023-09-11 10:00:00,125.44,125.8,125.32,125.8,54590.0,125.44,125.8,125.32,125.8,54590.0
2023-09-11 10:05:00,125.84,125.98,125.63,125.71,51696.0,125.84,125.98,125.63,125.71,51696.0
2023-09-11 10:10:00,125.74,125.91,125.61,125.68,44948.0,125.74,125.91,125.61,125.68,44948.0
2023-09-11 10:15:00,125.65,125.96,125.55,125.94,202162.0,125.65,125.96,125.55,125.94,202162.0
2023-09-11 10:20:00,125.89,125.97,125.26,125.27,19448.0,125.89,125.97,125.26,125.27,19448.0
2023-09-11 10:25:00,125.3,125.76,125.3,125.63,22268.0,125.3,125.76,125.3,125.63,22268.0
2023-09-11 10:30:00,125.57,125.79,125.25,125.79,17538.0,125.57,125.79,125.25,125.79,17538.0
2023-09-11 10:35:00,125.79,125.91,125.58,125.64,41128.0,125.79,125.91,125.58,125.64,41128.0
2023-09-11 10:40:00,125.67,125.83,125.57,125.61,17028.0,125.67,125.83,125.57,125.61,17028.0
2023-09-11 10:45:00,125.66,126.0,125.65,125.92,31632.0,125.66,126.0,125.65,125.92,31632.0
2023-09-11 10:50:00,125.92,126.06,125.87,125.89,16996.0,125.92,126.06,125.87,125.89,16996.0
2023-09-11 10:55:00,125.88,125.97,125.75,125.91,12866.0,125.88,125.97,125.75,125.91,12866.0
2023-09-11 11:00:00,125.93,125.94,125.51,125.55,19570.0,125.93,125.94,125.51,125.55,19570.0
2023-09-11 11:05:00,125.58,125.59,125.35,125.42,19288.0,125.58,125.59,125.35,125.42,19288.0
2023-09-11 11:10:00,125.44,125.46,125.16,125.22,11724.0,125.44,125.46,125.16,125.22,11724.0
2023-09-11 11:15:00,125.26,125.32,125.17,125.2,18106.0,125.26,125.32,125.17,125.2,18106.0
2023-09-11 11:20:00,125.23,125.42,125.13,125.4,26864.0,125.23,125.42,125.13,125.4,26864.0
2023-09-11 11:25:00,125.44,125.63,125.35,125.63,6450.0,125.44,125.63,125.35,125.63,6450.0
2023-09-11 11:30:00,125.6,125.78,125.55,125.67,10106.0,125.6,125.78,125.55,125.67,10106.0
2023-09-11 11:35:00,125.64,125.68,125.52,125.68,10266.0,125.64,125.68,125.52,125.68,10266.0
2023-09-11 11:40:00,125.69,125.73,125.47,125.5,16172.0,125.69,125.73,125.47,125.5,16172.0
2023-09-11 11:45:00,125.57,125.7,125.47,125.66,13104.0,125.57,125.7,125.47,125.66,13104.0
2023-09-11 11:50:00,125.61,125.61,125.45,125.49,7398.0,125.61,125.61,125.45,125.49,7398.0
2023-09-11 11:55:00,125.5,125.56,125.31,125.31,8964.0,125.5,125.56,125.31,125.31,8964.0
2023-09-11 12:00:00,125.33,125.39,125.16,125.16,9280.0,125.33,125.39,125.16,125.16,9280.0
2023-09-11 12:05:00,125.16,125.53,125.13,125.48,26668.0,125.16,125.53,125.13,125.48,26668.0
2023-09-11 12:10:00,125.51,125.52,125.39,125.45,6510.0,125.51,125.52,125.39,125.45,6510.0
2023-09-11 12:15:00,125.5,125.55,125.42,125.42,14090.0,125.5,125.55,125.42,125.42,14090.0
2023-09-11 12:20:00,125.42,125.46,125.33,125.42,30086.0,125.42,125.46,125.33,125.42,30086.0
2023-09-11 12:25:00,125.46,125.65,125.42,125.63,18204.0,125.46,125.65,125.42,125.63,18204.0
2023-09-11 12:30:00,125.64,125.67,125.58,125.58,8026.0,125.64,125.67,125.58,125.58,8026.0
2023-09-11 12:35:00,125.57,125.68,125.45,125.63,14744.0,125.57,125.68,125.45,125.63,14744.0
2023-09-11 12:40:00,125.64,125.71,125.59,125.6,16440.0,125.64,125.71,125.59,125.6,16440.0
2023-09-11 12:45:00,125.56,125.64,125.47,125.61,9832.0,125.56,125.64,125.47,125.61,9832.0
2023-09-11 12:50:00,125.61,125.71,125.55,125.63,7602.0,125.61,125.71,125.55,125.63,7602.0
2023-09-11 12:55:00,125.66,125.78,125.63,125.75,13764.0,125.66,125.78,125.63,125.75,13764.0
2023-09-11 13:00:00,125.75,125.81,125.63,125.8,24518.0,125.75,125.81,125.63,125.8,24518.0
2023-09-11 13:05:00,125.79,125.81,125.74,125.78,8606.0,125.79,125.81,125.74,125.78,8606.0
2023-09-11 13:10:00,125.8,125.86,125.72,125.81,11810.0,125.8,125.86,125.72,125.81,11810.0
2023-09-11 13:15:00,125.78,125.91,125.78,125.91,21000.0,125.78,125.91,125.78,125.91,21000.0
2023-09-11 13:20:00,125.89,126.05,125.88,125.97,19860.0,125.89,126.05,125.88,125.97,19860.0
2023-09-11 13:25:00,125.97,126.16,125.97,126.15,12040.0,125.97,126.16,125.97,126.15,12040.0
2023-09-11 13:30:00,126.17,126.24,126.02,126.07,32828.0,126.17,126.24,126.02,126.07,32828.0
2023-09-11 13:35:00,126.06,126.06,125.92,126.04,20586.0,126.06,126.06,125.92,126.04,20586.0
2023-09-11 13:40:00,126.04,126.14,125.97,126.12,31088.0,126.04,126.14,125.97,126.12,31088.0
2023-09-11 13:45:00,126.14,126.27,126.14,126.2,30962.0,126.14,126.27,126.14,126.2,30962.0
2023-09-11 13:50:00,126.17,126.25,126.13,126.22,9446.0,126.17,126.25,126.13,126.22,9446.0
2023-09-11 13:55:00,126.23,126.39,126.2,126.35,21120.0,126.23,126.39,126.2,126.35,21120.0
2023-09-11 14:00:00,126.38,126.42,126.36,126.4,14200.0,126.38,126.42,126.36,126.4,14200.0
2023-09-11 14:05:00,126.41,126.5,126.38,126.42,38406.0,126.41,126.5,126.38,126.42,38406.0
2023-09-11 14:10:00,126.44,126.55,126.39,126.52,20932.0,126.44,126.55,126.39,126.52,20932.0
2023-09-11 14:15:00,126.54,126.58,126.46,126.53,19616.0,126.54,126.58,126.46,126.53,19616.0
2023-09-11 14:20:00,126.51,126.57,126.45,126.54,12042.0,126.51,126.57,126.45,126.54,12042.0
2023-09-11 14:25:00,126.53,126.61,126.5,126.59,21058.0,126.53,126.61,126.5,126.59,21058.0
2023-09-11 14:30:00,126.62,126.67,126.57,126.64,25570.0,126.62,126.67,126.57,126.64,25570.0
2023-09-11 14:35:00,126.64,126.75,126.6,126.68,27362.0,126.64,126.75,126.6,126.68,27362.0
2023-09-11 14:40:00,126.71,126.71,126.56,126.61,22336.0,126.71,126.71,126.56,126.61,22336.0
2023-09-11 14:45:00,126.58,126.66,126.56,126.6,18266.0,126.58,126.66,126.56,126.6,18266.0
2023-09-11 14:50:00,126.57,126.63,126.49,126.57,12582.0,126.57,126.63,126.49,126.57,12582.0
2023-09-11 14:55:00,126.58,126.66,126.58,126.64,15062.0,126.58,126.66,126.58,126.64,15062.0
2023-09-11 15:00:00,126.65,126.79,126.55,126.78,21408.0,126.65,126.79,126.55,126.78,21408.0
2023-09-11 15:05:00,126.78,126.83,126.68,126.74,25540.0,126.78,126.83,126.68,126.74,25540.0
2023-09-11 15:10:00,126.73,126.81,126.67,126.67,37974.0,126.73,126.81,126.67,126.67,37974.0
2023-09-11 15:15:00,126.66,126.71,126.64,126.68,14910.0,126.66,126.71,126.64,126.68,14910.0
2023-09-11 15:20:00,126.71,126.77,126.67,126.72,17514.0,126.71,126.77,126.67,126.72,17514.0
2023-09-11 15:25:00,126.74,126.76,126.64,126.68,49828.0,126.74,126.76,126.64,126.68,49828.0
2023-09-11 15:30:00,126.68,126.88,126.55,126.85,37778.0,126.68,126.88,126.55,126.85,37778.0
2023-09-11 15:35:00,126.87,126.96,126.86,126.95,29950.0,126.87,126.96,126.86,126.95,29950.0
2023-09-11 15:40:00,126.95,127.11,126.94,127.06,57922.0,126.95,127.11,126.94,127.06,57922.0
2023-09-11 15:45:00,127.05,127.1,126.85,126.87,59498.0,127.05,127.1,126.85,126.87,59498.0
2023-09-11 15:50:00,126.88,126.89,126.66,126.75,102158.0,126.88,126.89,126.66,126.75,102158.0
2023-09-11 15:55:00,126.74,126.84,126.54,126.55,272620.0,126.74,126.84,126.54,126.55,272620.0
2023-09-12 09:30:00,125.61,126.46,125.47,126.23,78560.0,125.61,126.46,125.47,126.23,78560.0
2023-09-12 09:35:00,126.28,126.39,125.78,125.83,60992.0,126.28,126.39,125.78,125.83,60992.0
2023-09-12 09:40:00,125.89,126.27,125.85,126.05,18682.0,125.89,126.27,125.85,126.05,18682.0
2023-09-12 09:45:00,126.05,126.2,125.94,126.09,28520.0,126.05,126.2,125.94,126.09,28520.0
2023-09-12 09:50:00,126.14,126.36,126.01,126.27,41216.0,126.14,126.36,126.01,126.27,41216.0
2023-09-12 09:55:00,126.26,126.29,126.02,126.07,40430.0,126.26,126.29,126.02,126.07,40430.0
2023-09-12 10:00:00,126.13,126.13,125.57,125.83,32886.0,126.13,126.13,125.57,125.83,32886.0
2023-09-12 10:05:00,125.82,125.82,125.59,125.61,7862.0,125.82,125.82,125.59,125.61,7862.0
2023-09-12 10:10:00,125.65,125.8,125.56,125.67,29254.0,125.65,125.8,125.56,125.67,29254.0
2023-09-12 10:15:00,125.64,125.64,125.32,125.35,12844.0,125.64,125.64,125.32,125.35,12844.0
2023-09-12 10:20:00,125.35,125.49,125.15,125.18,19468.0,125.35,125.49,125.15,125.18,19468.0
2023-09-12 10:25:00,125.18,125.19,124.88,124.91,42322.0,125.18,125.19,124.88,124.91,42322.0
2023-09-12 10:30:00,124.86,125.04,124.78,124.92,29802.0,124.86,125.04,124.78,124.92,29802.0
2023-09-12 10:35:00,124.95,124.96,124.77,124.81,22610.0,124.95,124.96,124.77,124.81,22610.0
2023-09-12 10:40:00,124.81,124.81,124.53,124.63,68892.0,124.81,124.81,124.53,124.63,68892.0
2023-09-12 10:45:00,124.62,124.7,124.45,124.56,33256.0,124.62,124.7,124.45,124.56,33256.0
2023-09-12 10:50:00,124.5,124.52,124.17,124.2,123982.0,124.5,124.52,124.17,124.2,123982.0
2023-09-12 10:55:00,124.19,124.33,124.13,124.17,39460.0,124.19,124.33,124.13,124.17,39460.0
2023-09-12 11:00:00,124.14,124.32,124.14,124.27,48162.0,124.14,124.32,124.14,124.27,48162.0
2023-09-12 11:05:00,124.26,124.36,124.05,124.08,72434.0,124.26,124.36,124.05,124.08,72434.0
2023-09-12 11:10:00,124.05,124.09,123.88,124.07,53142.0,124.05,124.09,123.88,124.07,53142.0
2023-09-12 11:15:00,124.08,124.11,123.96,123.96,62096.0,124.08,124.11,123.96,123.96,62096.0
2023-09-12 11:20:00,123.99,124.11,123.84,123.86,23968.0,123.99,124.11,123.84,123.86,23968.0
2023-09-12 11:25:00,123.85,124.04,123.64,124.03,27748.0,123.85,124.04,123.64,124.03,27748.0
2023-09-12 11:30:00,124.07,124.23,124.03,124.04,23546.0,124.07,124.23,124.03,124.04,23546.0
2023-09-12 11:35:00,124.05,124.05,123.96,124.01,6838.0,124.05,124.05,123.96,124.01,6838.0
2023-09-12 11:40:00,124.0,124.04,123.87,123.93,11746.0,124.0,124.04,123.87,123.93,11746.0
2023-09-12 11:45:00,123.92,124.04,123.85,124.02,11394.0,123.92,124.04,123.85,124.02,11394.0
2023-09-12 11:50:00,124.04,124.04,123.86,123.86,13004.0,124.04,124.04,123.86,123.86,13004.0
2023-09-12 11:55:00,123.87,124.02,123.81,123.95,7892.0,123.87,124.02,123.81,123.95,7892.0
2023-09-12 12:00:00,123.95,124.0,123.87,124.0,8500.0,123.95,124.0,123.87,124.0,8500.0
2023-09-12 12:05:00,124.0,124.04,123.86,123.88,6128.0,124.0,124.04,123.86,123.88,6128.0
2023-09-12 12:10:00,123.9,124.03,123.8,123.98,26434.0,123.9,124.03,123.8,123.98,26434.0
2023-09-12 12:15:00,123.94,123.95,123.89,123.95,10408.0,123.94,123.95,123.89,123.95,10408.0
2023-09-12 12:20:00,123.99,123.99,123.87,123.95,11186.0,123.99,123.99,123.87,123.95,11186.0
2023-09-12 12:25:00,123.92,124.06,123.9,123.97,23956.0,123.92,124.06,123.9,123.97,23956.0
2023-09-12 12:30:00,124.01,124.01,123.8,123.8,7556.0,124.01,124.01,123.8,123.8,7556.0
2023-09-12 12:35:00,123.81,123.86,123.77,123.84,14444.0,123.81,123.86,123.77,123.84,14444.0
2023-09-12 12:40:00,123.85,124.03,123.83,123.94,9936.0,123.85,124.03,123.83,123.94,9936.0
2023-09-12 12:45:00,123.94,124.0,123.89,124.0,15328.0,123.94,124.0,123.89,124.0,15328.0
2023-09-12 12:50:00,123.98,123.99,123.82,123.93,6636.0,123.98,123.99,123.82,123.93,6636.0
2023-09-12 12:55:00,123.86,123.89,123.8,123.86,10434.0,123.86,123.89,123.8,123.86,10434.0
2023-09-12 13:00:00,123.87,123.94,123.77,123.78,14800.0,123.87,123.94,123.77,123.78,14800.0
2023-09-12 13:05:00,123.82,123.82,123.69,123.71,16670.0,123.82,123.82,123.69,123.71,16670.0
2023-09-12 13:10:00,123.69,123.76,123.61,123.64,20962.0,123.69,123.76,123.61,123.64,20962.0
2023-09-12 13:15:00,123.67,123.71,123.61,123.67,10044.0,123.67,123.71,123.61,123.67,10044.0
2023-09-12 13:20:00,123.7,123.91,123.65,123.89,21636.0,123.7,123.91,123.65,123.89,21636.0
2023-09-12 13:25:00,123.88,123.88,123.79,123.81,5090.0,123.88,123.88,123.79,123.81,5090.0
2023-09-12 13:30:00,123.81,123.9,123.81,123.85,10128.0,123.81,123.9,123.81,123.85,10128.0
2023-09-12 13:35:00,123.86,123.95,123.73,123.73,13258.0,123.86,123.95,123.73,123.73,13258.0
2023-09-12 13:40:00,123.74,123.76,123.38,123.47,20396.0,123.74,123.76,123.38,123.47,20396.0
2023-09-12 13:45:00,123.47,123.54,123.35,123.38,21824.0,123.47,123.54,123.35,123.38,21824.0
2023-09-12 13:50:00,123.42,123.5,123.37,123.39,24600.0,123.42,123.5,123.37,123.39,24600.0
2023-09-12 13:55:00,123.41,123.47,123.33,123.36,15600.0,123.41,123.47,123.33,123.36,15600.0
2023-09-12 14:00:00,123.38,123.38,123.22,123.27,23704.0,123.38,123.38,123.22,123.27,23704.0
2023-09-12 14:05:00,123.3,123.39,123.24,123.28,6972.0,123.3,123.39,123.24,123.28,6972.0
2023-09-12 14:10:00,123.28,123.36,123.25,123.36,15020.0,123.28,123.36,123.25,123.36,15020.0
2023-09-12 14:15:00,123.36,123.42,123.29,123.37,30224.0,123.36,123.42,123.29,123.37,30224.0
2023-09-12 14:20:00,123.4,123.54,123.36,123.53,16724.0,123.4,123.54,123.36,123.53,16724.0
2023-09-12 14:25:00,123.52,123.61,123.41,123.58,29088.0,123.52,123.61,123.41,123.58,29088.0
2023-09-12 14:30:00,123.47,123.67,123.42,123.61,5940.0,123.47,123.67,123.42,123.61,5940.0
2023-09-12 14:35:00,123.64,123.78,123.63,123.73,12840.0,123.64,123.78,123.63,123.73,12840.0
2023-09-12 14:40:00,123.81,123.81,123.68,123.68,13004.0,123.81,123.81,123.68,123.68,13004.0
2023-09-12 14:45:00,123.67,123.74,123.6,123.72,10368.0,123.67,123.74,123.6,123.72,10368.0
2023-09-12 14:50:00,123.66,123.66,123.45,123.49,13444.0,123.66,123.66,123.45,123.49,13444.0
2023-09-12 14:55:00,123.45,123.56,123.33,123.33,19602.0,123.45,123.56,123.33,123.33,19602.0
2023-09-12 15:00:00,123.33,123.49,123.28,123.28,33742.0,123.33,123.49,123.28,123.28,33742.0
2023-09-12 15:05:00,123.3,123.49,123.23,123.42,20316.0,123.3,123.49,123.23,123.42,20316.0
2023-09-12 15:10:00,123.42,123.48,123.36,123.46,14062.0,123.42,123.48,123.36,123.46,14062.0
2023-09-12 15:15:00,123.47,123.47,123.32,123.42,13684.0,123.47,123.47,123.32,123.42,13684.0
2023-09-12 15:20:00,123.42,123.5,123.32,123.39,17906.0,123.42,123.5,123.32,123.39,17906.0
2023-09-12 15:25:00,123.36,123.42,123.34,123.38,11852.0,123.36,123.42,123.34,123.38,11852.0
2023-09-12 15:30:00,123.39,123.4,123.28,123.32,28000.0,123.39,123.4,123.28,123.32,28000.0
2023-09-12 15:35:00,123.31,123.37,123.25,123.35,25350.0,123.31,123.37,123.25,123.35,25350.0
2023-09-12 15:40:00,123.36,123.44,123.32,123.42,34506.0,123.36,123.44,123.32,123.42,34506.0
2023-09-12 15:45:00,123.45,123.47,123.18,123.39,45860.0,123.45,123.47,123.18,123.39,45860.0
2023-09-12 15:50:00,123.4,123.41,122.86,122.94,141272.0,123.4,123.41,122.86,122.94,141272.0
2023-09-12 15:55:00,122.97,123.09,122.82,122.87,345768.0,122.97,123.09,122.82,122.87,345768.0
2023-09-13 09:30:00,121.76,122.76,121.22,122.59,149022.0,121.76,122.76,121.22,122.59,149022.0
2023-09-13 09:35:00,122.55,123.48,122.54,123.38,28068.0,122.55,123.48,122.54,123.38,28068.0
2023-09-13 09:40:00,123.48,123.89,123.48,123.75,36658.0,123.48,123.89,123.48,123.75,36658.0
2023-09-13 09:45:00,123.76,123.79,123.34,123.35,31952.0,123.76,123.79,123.34,123.35,31952.0
2023-09-13 09:50:00,123.42,123.42,122.64,122.7,51046.0,123.42,123.42,122.64,122.7,51046.0
2023-09-13 09:55:00,122.72,123.1,122.57,122.94,25350.0,122.72,123.1,122.57,122.94,25350.0
2023-09-13 10:00:00,122.99,122.99,122.55,122.58,13108.0,122.99,122.99,122.55,122.58,13108.0
2023-09-13 10:05:00,122.54,122.56,122.26,122.39,32158.0,122.54,122.56,122.26,122.39,32158.0
2023-09-13 10:10:00,122.43,122.55,122.35,122.47,24926.0,122.43,122.55,122.35,122.47,24926.0
2023-09-13 10:15:00,122.49,122.49,122.23,122.33,22896.0,122.49,122.49,122.23,122.33,22896.0
2023-09-13 10:20:00,122.37,122.55,122.25,122.55,18746.0,122.37,122.55,122.25,122.55,18746.0
2023-09-13 10:25:00,122.51,122.78,122.49,122.56,20996.0,122.51,122.78,122.49,122.56,20996.0
2023-09-13 10:30:00,122.6,122.95,122.6,122.91,14564.0,122.6,122.95,122.6,122.91,14564.0
2023-09-13 10:35:00,122.94,123.02,122.86,123.0,12800.0,122.94,123.02,122.86,123.0,12800.0
2023-09-13 10:40:00,123.08,123.14,122.98,123.05,17174.0,123.08,123.14,122.98,123.05,17174.0
2023-09-13 10:45:00,123.06,123.11,122.97,123.11,9586.0,123.06,123.11,122.97,123.11,9586.0
2023-09-13 10:50:00,123.07,123.11,122.92,123.08,13008.0,123.07,123.11,122.92,123.08,13008.0
2023-09-13 10:55:00,123.08,123.15,122.85,123.08,15174.0,123.08,123.15,122.85,123.08,15174.0
2023-09-13 11:00:00,123.2,123.32,122.92,123.0,16454.0,123.2,123.32,122.92,123.0,16454.0
2023-09-13 11:05:00,123.04,123.15,122.92,123.03,8496.0,123.04,123.15,122.92,123.03,8496.0
2023-09-13 11:10:00,123.0,123.17,122.99,122.99,4946.0,123.0,123.17,122.99,122.99,4946.0
2023-09-13 11:15:00,123.03,123.07,122.97,123.01,7246.0,123.03,123.07,122.97,123.01,7246.0
2023-09-13 11:20:00,123.02,123.23,123.02,123.14,14320.0,123.02,123.23,123.02,123.14,14320.0
2023-09-13 11:25:00,123.14,123.35,123.11,123.17,27550.0,123.14,123.35,123.11,123.17,27550.0
2023-09-13 11:30:00,123.25,123.33,123.18,123.22,4368.0,123.25,123.33,123.18,123.22,4368.0
2023-09-13 11:35:00,123.22,123.31,123.15,123.31,6042.0,123.22,123.31,123.15,123.31,6042.0
2023-09-13 11:40:00,123.28,123.35,123.12,123.23,27264.0,123.28,123.35,123.12,123.23,27264.0
2023-09-13 11:45:00,123.16,123.24,123.13,123.24,10716.0,123.16,123.24,123.13,123.24,10716.0
2023-09-13 11:50:00,123.17,123.17,122.85,123.0,14822.0,123.17,123.17,122.85,123.0,14822.0
2023-09-13 11:55:00,123.02,123.21,122.96,123.2,13754.0,123.02,123.21,122.96,123.2,13754.0
2023-09-13 12:00:00,123.17,123.24,123.04,123.24,7738.0,123.17,123.24,123.04,123.24,7738.0
2023-09-13 12:05:00,123.2,123.32,123.2,123.2,10178.0,123.2,123.32,123.2,123.2,10178.0
2023-09-13 12:10:00,123.12,123.14,123.0,123.08,11342.0,123.12,123.14,123.0,123.08,11342.0
2023-09-13 12:15:00,123.07,123.24,123.04,123.22,8440.0,123.07,123.24,123.04,123.22,8440.0
2023-09-13 12:20:00,123.21,123.3,123.21,123.27,7470.0,123.21,123.3,123.21,123.27,7470.0
2023-09-13 12:25:00,123.21,123.31,123.21,123.3,9132.0,123.21,123.31,123.21,123.3,9132.0
2023-09-13 12:30:00,123.33,123.39,123.26,123.36,9504.0,123.33,123.39,123.26,123.36,9504.0
2023-09-13 12:35:00,123.37,123.4,123.28,123.35,3718.0,123.37,123.4,123.28,123.35,3718.0
2023-09-13 12:40:00,123.29,123.31,123.18,123.3,13878.0,123.29,123.31,123.18,123.3,13878.0
2023-09-13 12:45:00,123.27,123.27,123.2,123.2,8348.0,123.27,123.27,123.2,123.2,8348.0
2023-09-13 12:50:00,123.17,123.29,123.17,123.27,5810.0,123.17,123.29,123.17,123.27,5810.0
2023-09-13 12:55:00,123.31,123.31,123.22,123.24,2400.0,123.31,123.31,123.22,123.24,2400.0
2023-09-13 13:00:00,123.24,123.26,123.06,123.06,12956.0,123.24,123.26,123.06,123.06,12956.0
2023-09-13 13:05:00,123.05,123.2,123.02,123.18,5798.0,123.05,123.2,123.02,123.18,5798.0
2023-09-13 13:10:00,123.17,123.24,123.14,123.14,7200.0,123.17,123.24,123.14,123.14,7200.0
2023-09-13 13:15:00,123.14,123.23,123.14,123.17,3900.0,123.14,123.23,123.14,123.17,3900.0
2023-09-13 13:20:00,123.22,123.4,123.18,123.39,7904.0,123.22,123.4,123.18,123.39,7904.0
2023-09-13 13:25:00,123.34,123.35,123.2,123.29,7984.0,123.34,123.35,123.2,123.29,7984.0
2023-09-13 13:30:00,123.25,123.33,123.24,123.25,7128.0,123.25,123.33,123.24,123.25,7128.0
2023-09-13 13:35:00,123.21,123.44,123.18,123.44,11052.0,123.21,123.44,123.18,123.44,11052.0
2023-09-13 13:40:00,123.42,123.51,123.36,123.46,10806.0,123.42,123.51,123.36,123.46,10806.0
2023-09-13 13:45:00,123.42,123.43,123.31,123.36,10552.0,123.42,123.43,123.31,123.36,10552.0
2023-09-13 13:50:00,123.36,123.36,123.17,123.32,24564.0,123.36,123.36,123.17,123.32,24564.0
2023-09-13 13:55:00,123.29,123.34,123.16,123.2,19742.0,123.29,123.34,123.16,123.2,19742.0
2023-09-13 14:00:00,123.18,123.29,123.16,123.21,12074.0,123.18,123.29,123.16,123.21,12074.0
2023-09-13 14:05:00,123.18,123.23,123.07,123.22,15342.0,123.18,123.23,123.07,123.22,15342.0
2023-09-13 14:10:00,123.23,123.26,123.19,123.21,4914.0,123.23,123.26,123.19,123.21,4914.0
2023-09-13 14:15:00,123.16,123.16,123.0,123.0,9100.0,123.16,123.16,123.0,123.0,9100.0
2023-09-13 14:20:00,123.01,123.04,122.92,123.0,26432.0,123.01,123.04,122.92,123.0,26432.0
2023-09-13 14:25:00,123.1,123.14,123.07,123.14,6946.0,123.1,123.14,123.07,123.14,6946.0
2023-09-13 14:30:00,123.11,123.11,122.97,122.97,16322.0,123.11,123.11,122.97,122.97,16322.0
2023-09-13 14:35:00,123.0,123.08,122.95,122.95,60010.0,123.0,123.08,122.95,122.95,60010.0
2023-09-13 14:40:00,122.92,123.06,122.91,122.94,10990.0,122.92,123.06,122.91,122.94,10990.0
2023-09-13 14:45:00,122.95,123.07,122.89,122.92,13212.0,122.95,123.07,122.89,122.92,13212.0
2023-09-13 14:50:00,122.92,122.95,122.75,122.76,16272.0,122.92,122.95,122.75,122.76,16272.0
2023-09-13 14:55:00,122.71,122.9,122.64,122.88,16472.0,122.71,122.9,122.64,122.88,16472.0
2023-09-13 15:00:00,122.9,122.93,122.69,122.7,28360.0,122.9,122.93,122.69,122.7,28360.0
2023-09-13 15:05:00,122.68,122.72,122.57,122.6,11184.0,122.68,122.72,122.57,122.6,11184.0
2023-09-13 15:10:00,122.6,122.7,122.56,122.61,13290.0,122.6,122.7,122.56,122.61,13290.0
2023-09-13 15:15:00,122.61,122.78,122.52,122.78,22608.0,122.61,122.78,122.52,122.78,22608.0
2023-09-13 15:20:00,122.77,122.81,122.67,122.77,20550.0,122.77,122.81,122.67,122.77,20550.0
2023-09-13 15:25:00,122.78,122.88,122.78,122.86,23320.0,122.78,122.88,122.78,122.86,23320.0
2023-09-13 15:30:00,122.86,122.99,122.78,122.92,48900.0,122.86,122.99,122.78,122.92,48900.0
2023-09-13 15:35:00,122.95,123.09,122.86,123.09,50928.0,122.95,123.09,122.86,123.09,50928.0
2023-09-13 15:40:00,123.1,123.16,122.92,122.98,46866.0,123.1,123.16,122.92,122.98,46866.0
2023-09-13 15:45:00,122.99,123.06,122.92,123.04,29134.0,122.99,123.06,122.92,123.04,29134.0
2023-09-13 15:50:00,123.1,123.23,123.02,123.17,58898.0,123.1,123.23,123.02,123.17,58898.0
2023-09-13 15:55:00,123.14,123.25,123.06,123.14,151134.0,123.14,123.25,123.06,123.14,151134.0
2023-09-14 09:30:00,123.81,124.16,123.44,123.69,131862.0,123.81,124.16,123.44,123.69,131862.0
2023-09-14 09:35:00,123.63,123.63,123.0,123.13,41690.0,123.63,123.63,123.0,123.13,41690.0
2023-09-14 09:40:00,123.07,123.52,123.04,123.52,34460.0,123.07,123.52,123.04,123.52,34460.0
2023-09-14 09:45:00,123.52,123.52,123.23,123.33,11920.0,123.52,123.52,123.23,123.33,11920.0
2023-09-14 09:50:00,123.34,123.34,122.86,122.86,44272.0,123.34,123.34,122.86,122.86,44272.0
2023-09-14 09:55:00,122.83,123.1,122.77,123.08,8644.0,122.83,123.1,122.77,123.08,8644.0
2023-09-14 10:00:00,123.13,123.13,122.67,122.86,115818.0,123.13,123.13,122.67,122.86,115818.0
2023-09-14 10:05:00,122.85,122.94,122.63,122.64,7706.0,122.85,122.94,122.63,122.64,7706.0
2023-09-14 10:10:00,122.63,122.64,122.42,122.51,25646.0,122.63,122.64,122.42,122.51,25646.0
2023-09-14 10:15:00,122.56,122.61,122.43,122.49,10898.0,122.56,122.61,122.43,122.49,10898.0
2023-09-14 10:20:00,122.45,122.61,122.32,122.58,20714.0,122.45,122.61,122.32,122.58,20714.0
2023-09-14 10:25:00,122.57,122.58,122.36,122.48,9736.0,122.57,122.58,122.36,122.48,9736.0
2023-09-14 10:30:00,122.53,122.96,122.52,122.96,32802.0,122.53,122.96,122.52,122.96,32802.0
2023-09-14 10:35:00,123.0,123.33,122.89,123.3,140700.0,123.0,123.33,122.89,123.3,140700.0
2023-09-14 10:40:00,123.24,123.44,123.14,123.18,7620.0,123.24,123.44,123.14,123.18,7620.0
2023-09-14 10:45:00,123.32,123.7,123.32,123.63,8084.0,123.32,123.7,123.32,123.63,8084.0
2023-09-14 10:50:00,123.66,123.75,123.64,123.66,8224.0,123.66,123.75,123.64,123.66,8224.0
2023-09-14 10:55:00,123.65,123.71,123.45,123.45,37774.0,123.65,123.71,123.45,123.45,37774.0
2023-09-14 11:00:00,123.45,123.5,123.12,123.26,30016.0,123.45,123.5,123.12,123.26,30016.0
2023-09-14 11:05:00,123.26,123.39,123.26,123.35,7164.0,123.26,123.39,123.26,123.35,7164.0
2023-09-14 11:10:00,123.34,123.39,123.29,123.38,12520.0,123.34,123.39,123.29,123.38,12520.0
2023-09-14 11:15:00,123.28,123.42,123.22,123.4,7332.0,123.28,123.42,123.22,123.4,7332.0
2023-09-14 11:20:00,123.42,123.54,123.37,123.51,15948.0,123.42,123.54,123.37,123.51,15948.0
2023-09-14 11:25:00,123.5,123.5,123.35,123.38,10470.0,123.5,123.5,123.35,123.38,10470.0
2023-09-14 11:30:00,123.35,123.56,123.35,123.39,23050.0,123.35,123.56,123.35,123.39,23050.0
2023-09-14 11:35:00,123.42,123.42,123.22,123.28,5036.0,123.42,123.42,123.22,123.28,5036.0
2023-09-14 11:40:00,123.24,123.24,123.04,123.04,11714.0,123.24,123.24,123.04,123.04,11714.0
2023-09-14 11:45:00,123.04,123.14,122.92,123.14,11162.0,123.04,123.14,122.92,123.14,11162.0
2023-09-14 11:50:00,123.11,123.21,123.11,123.16,18840.0,123.11,123.21,123.11,123.16,18840.0
2023-09-14 11:55:00,123.19,123.28,123.13,123.24,13794.0,123.19,123.28,123.13,123.24,13794.0
2023-09-14 12:00:00,123.24,123.39,123.23,123.36,4666.0,123.24,123.39,123.23,123.36,4666.0
2023-09-14 12:05:00,123.36,123.39,123.32,123.32,7150.0,123.36,123.39,123.32,123.32,7150.0
2023-09-14 12:10:00,123.27,123.33,123.22,123.33,8662.0,123.27,123.33,123.22,123.33,8662.0
2023-09-14 12:15:00,123.36,123.46,123.34,123.39,11188.0,123.36,123.46,123.34,123.39,11188.0
2023-09-14 12:20:00,123.41,123.42,123.32,123.35,6098.0,123.41,123.42,123.32,123.35,6098.0
2023-09-14 12:25:00,123.3,123.35,123.25,123.35,8498.0,123.3,123.35,123.25,123.35,8498.0
2023-09-14 12:30:00,123.33,123.35,123.21,123.25,8892.0,123.33,123.35,123.21,123.25,8892.0
2023-09-14 12:35:00,123.22,123.24,123.12,123.17,12534.0,123.22,123.24,123.12,123.17,12534.0
2023-09-14 12:40:00,123.14,123.17,123.1,123.11,5802.0,123.14,123.17,123.1,123.11,5802.0
2023-09-14 12:45:00,123.08,123.23,123.06,123.23,9752.0,123.08,123.23,123.06,123.23,9752.0
2023-09-14 12:50:00,123.23,123.32,123.19,123.27,19560.0,123.23,123.32,123.19,123.27,19560.0
2023-09-14 12:55:00,123.27,123.29,123.17,123.2,11250.0,123.27,123.29,123.17,123.2,11250.0
2023-09-14 13:00:00,123.22,123.23,123.14,123.21,11684.0,123.22,123.23,123.14,123.21,11684.0
2023-09-14 13:05:00,123.16,123.16,123.02,123.11,13674.0,123.16,123.16,123.02,123.11,13674.0
2023-09-14 13:10:00,123.11,123.18,123.02,123.04,9682.0,123.11,123.18,123.02,123.04,9682.0
2023-09-14 13:15:00,123.07,123.14,123.01,123.12,13520.0,123.07,123.14,123.01,123.12,13520.0
2023-09-14 13:20:00,123.14,123.19,123.03,123.07,10096.0,123.14,123.19,123.03,123.07,10096.0
2023-09-14 13:25:00,123.05,123.39,123.05,123.33,12972.0,123.05,123.39,123.05,123.33,12972.0
2023-09-14 13:30:00,123.38,123.5,123.35,123.38,18858.0,123.38,123.5,123.35,123.38,18858.0
2023-09-14 13:35:00,123.41,123.47,123.28,123.36,18782.0,123.41,123.47,123.28,123.36,18782.0
2023-09-14 13:40:00,123.36,123.46,123.29,123.46,11738.0,123.36,123.46,123.29,123.46,11738.0
2023-09-14 13:45:00,123.45,123.48,123.36,123.42,8494.0,123.45,123.48,123.36,123.42,8494.0
2023-09-14 13:50:00,123.43,123.52,123.38,123.51,12170.0,123.43,123.52,123.38,123.51,12170.0
2023-09-14 13:55:00,123.45,123.48,123.3,123.31,18072.0,123.45,123.48,123.3,123.31,18072.0
2023-09-14 14:00:00,123.33,123.33,123.24,123.25,11910.0,123.33,123.33,123.24,123.25,11910.0
2023-09-14 14:05:00,123.26,123.38,123.26,123.32,9314.0,123.26,123.38,123.26,123.32,9314.0
2023-09-14 14:10:00,123.36,123.36,123.24,123.24,8210.0,123.36,123.36,123.24,123.24,8210.0
2023-09-14 14:15:00,123.25,123.32,123.22,123.26,13028.0,123.25,123.32,123.22,123.26,13028.0
2023-09-14 14:20:00,123.25,123.27,123.11,123.13,7896.0,123.25,123.27,123.11,123.13,7896.0
2023-09-14 14:25:00,123.13,123.19,123.03,123.03,10290.0,123.13,123.19,123.03,123.03,10290.0
2023-09-14 14:30:00,123.03,123.07,122.98,123.01,12760.0,123.03,123.07,122.98,123.01,12760.0
2023-09-14 14:35:00,123.04,123.11,123.03,123.03,10094.0,123.04,123.11,123.03,123.03,10094.0
2023-09-14 14:40:00,123.04,123.14,122.98,123.14,25240.0,123.04,123.14,122.98,123.14,25240.0
2023-09-14 14:45:00,123.14,123.27,123.11,123.24,10588.0,123.14,123.27,123.11,123.24,10588.0
2023-09-14 14:50:00,123.19,123.3,123.13,123.13,10858.0,123.19,123.3,123.13,123.13,10858.0
2023-09-14 14:55:00,123.16,123.24,123.13,123.24,12976.0,123.16,123.24,123.13,123.24,12976.0
2023-09-14 15:00:00,123.22,123.33,123.2,123.33,26860.0,123.22,123.33,123.2,123.33,26860.0
2023-09-14 15:05:00,123.35,123.41,123.32,123.38,15328.0,123.35,123.41,123.32,123.38,15328.0
2023-09-14 15:10:00,123.38,123.42,123.29,123.31,28656.0,123.38,123.42,123.29,123.31,28656.0
2023-09-14 15:15:00,123.29,123.29,123.16,123.22,23520.0,123.29,123.29,123.16,123.22,23520.0
2023-09-14 15:20:00,123.25,123.31,123.21,123.23,9652.0,123.25,123.31,123.21,123.23,9652.0
2023-09-14 15:25:00,123.23,123.24,123.08,123.17,27160.0,123.23,123.24,123.08,123.17,27160.0
2023-09-14 15:30:00,123.14,123.17,123.08,123.13,17724.0,123.14,123.17,123.08,123.13,17724.0
2023-09-14 15:35:00,123.11,123.17,123.07,123.12,32008.0,123.11,123.17,123.07,123.12,32008.0
2023-09-14 15:40:00,123.14,123.17,123.0,123.03,27838.0,123.14,123.17,123.0,123.03,27838.0
2023-09-14 15:45:00,123.03,123.05,122.92,122.98,53694.0,123.03,123.05,122.92,122.98,53694.0
2023-09-14 15:50:00,122.99,123.05,122.72,122.82,124720.0,122.99,123.05,122.72,122.82,124720.0
2023-09-14 15:55:00,122.85,122.99,122.77,122.91,220434.0,122.85,122.99,122.77,122.91,220434.0
2023-09-15 09:30:00,122.67,122.85,122.27,122.63,790020.0,122.67,122.85,122.27,122.63,790020.0
2023-09-15 09:35:00,122.63,122.82,122.25,122.26,26252.0,122.63,122.82,122.25,122.26,26252.0
2023-09-15 09:40:00,122.32,122.38,121.42,121.54,30290.0,122.32,122.38,121.42,121.54,30290.0
2023-09-15 09:45:00,121.52,121.71,121.3,121.71,25548.0,121.52,121.71,121.3,121.71,25548.0
2023-09-15 09:50:00,121.7,122.02,121.42,121.52,25488.0,121.7,122.02,121.42,121.52,25488.0
2023-09-15 09:55:00,121.45,121.83,121.32,121.83,19546.0,121.45,121.83,121.32,121.83,19546.0
2023-09-15 10:00:00,121.79,121.82,121.26,121.32,17434.0,121.79,121.82,121.26,121.32,17434.0
2023-09-15 10:05:00,121.36,121.52,121.19,121.19,21630.0,121.36,121.52,121.19,121.19,21630.0
2023-09-15 10:10:00,121.17,121.49,121.13,121.39,13368.0,121.17,121.49,121.13,121.39,13368.0
2023-09-15 10:15:00,121.39,121.49,121.3,121.46,25112.0,121.39,121.49,121.3,121.46,25112.0
2023-09-15 10:20:00,121.46,121.58,121.4,121.44,21624.0,121.46,121.58,121.4,121.44,21624.0
2023-09-15 10:25:00,121.4,121.4,121.0,121.08,43758.0,121.4,121.4,121.0,121.08,43758.0
2023-09-15 10:30:00,121.15,121.36,121.11,121.11,49152.0,121.15,121.36,121.11,121.11,49152.0
2023-09-15 10:35:00,121.11,121.17,120.88,120.88,17078.0,121.11,121.17,120.88,120.88,17078.0
2023-09-15 10:40:00,120.94,120.95,120.66,120.66,20544.0,120.94,120.95,120.66,120.66,20544.0
2023-09-15 10:45:00,120.72,120.89,120.66,120.85,16724.0,120.72,120.89,120.66,120.85,16724.0
2023-09-15 10:50:00,120.85,120.85,120.42,120.45,30804.0,120.85,120.85,120.42,120.45,30804.0
2023-09-15 10:55:00,120.45,120.5,120.09,120.15,73012.0,120.45,120.5,120.09,120.15,73012.0
2023-09-15 11:00:00,120.14,120.3,119.83,119.96,55814.0,120.14,120.3,119.83,119.96,55814.0
2023-09-15 11:05:00,119.92,120.11,119.87,120.01,36944.0,119.92,120.11,119.87,120.01,36944.0
2023-09-15 11:10:00,120.04,120.2,120.04,120.18,29054.0,120.04,120.2,120.04,120.18,29054.0
2023-09-15 11:15:00,120.2,120.35,120.17,120.17,18502.0,120.2,120.35,120.17,120.17,18502.0
2023-09-15 11:20:00,120.17,120.19,119.92,119.95,25434.0,120.17,120.19,119.92,119.95,25434.0
2023-09-15 11:25:00,119.95,120.08,119.92,120.0,19926.0,119.95,120.08,119.92,120.0,19926.0
2023-09-15 11:30:00,120.0,120.13,119.93,120.01,16998.0,120.0,120.13,119.93,120.01,16998.0
2023-09-15 11:35:00,119.97,120.08,119.97,120.0,19340.0,119.97,120.08,119.97,120.0,19340.0
2023-09-15 11:40:00,120.01,120.18,119.84,119.84,36884.0,120.01,120.18,119.84,119.84,36884.0
2023-09-15 11:45:00,119.89,119.89,119.63,119.7,50554.0,119.89,119.89,119.63,119.7,50554.0
2023-09-15 11:50:00,119.72,119.79,119.63,119.71,41234.0,119.72,119.79,119.63,119.71,41234.0
2023-09-15 11:55:00,119.75,119.77,119.58,119.61,25904.0,119.75,119.77,119.58,119.61,25904.0
2023-09-15 12:00:00,119.64,119.68,119.56,119.61,23362.0,119.64,119.68,119.56,119.61,23362.0
2023-09-15 12:05:00,119.58,119.64,119.44,119.56,38078.0,119.58,119.64,119.44,119.56,38078.0
2023-09-15 12:10:00,119.57,119.59,119.33,119.36,23038.0,119.57,119.59,119.33,119.36,23038.0
2023-09-15 12:15:00,119.37,119.58,119.29,119.58,18184.0,119.37,119.58,119.29,119.58,18184.0
2023-09-15 12:20:00,119.55,119.92,119.55,119.92,21046.0,119.55,119.92,119.55,119.92,21046.0
2023-09-15 12:25:00,119.93,119.98,119.81,119.86,11854.0,119.93,119.98,119.81,119.86,11854.0
2023-09-15 12:30:00,119.85,120.22,119.85,120.17,13362.0,119.85,120.22,119.85,120.17,13362.0
2023-09-15 12:35:00,120.19,120.27,120.06,120.27,10498.0,120.19,120.27,120.06,120.27,10498.0
2023-09-15 12:40:00,120.24,120.35,120.14,120.35,18738.0,120.24,120.35,120.14,120.35,18738.0
2023-09-15 12:45:00,120.33,120.41,120.28,120.41,11146.0,120.33,120.41,120.28,120.41,11146.0
2023-09-15 12:50:00,120.44,120.53,120.37,120.37,12792.0,120.44,120.53,120.37,120.37,12792.0
2023-09-15 12:55:00,120.37,120.45,120.25,120.45,21268.0,120.37,120.45,120.25,120.45,21268.0
2023-09-15 13:00:00,120.52,120.52,120.21,120.29,53674.0,120.52,120.52,120.21,120.29,53674.0
2023-09-15 13:05:00,120.36,120.36,120.11,120.21,9060.0,120.36,120.36,120.11,120.21,9060.0
2023-09-15 13:10:00,120.15,120.15,119.85,120.0,52260.0,120.15,120.15,119.85,120.0,52260.0
2023-09-15 13:15:00,119.99,120.03,119.83,119.83,11014.0,119.99,120.03,119.83,119.83,11014.0
2023-09-15 13:20:00,119.86,119.89,119.74,119.86,18210.0,119.86,119.89,119.74,119.86,18210.0
2023-09-15 13:25:00,119.83,119.89,119.8,119.8,9910.0,119.83,119.89,119.8,119.8,9910.0
2023-09-15 13:30:00,119.8,119.91,119.66,119.89,17264.0,119.8,119.91,119.66,119.89,17264.0
2023-09-15 13:35:00,119.89,120.11,119.88,120.11,21876.0,119.89,120.11,119.88,120.11,21876.0
2023-09-15 13:40:00,120.15,120.17,119.96,120.08,8188.0,120.15,120.17,119.96,120.08,8188.0
2023-09-15 13:45:00,120.0,120.08,119.96,120.0,7266.0,120.0,120.08,119.96,120.0,7266.0
2023-09-15 13:50:00,120.0,120.07,119.94,119.97,7372.0,120.0,120.07,119.94,119.97,7372.0
2023-09-15 13:55:00,120.0,120.0,119.89,119.97,6998.0,120.0,120.0,119.89,119.97,6998.0
2023-09-15 14:00:00,119.95,119.95,119.7,119.84,15456.0,119.95,119.95,119.7,119.84,15456.0
2023-09-15 14:05:00,119.85,119.94,119.8,119.83,15058.0,119.85,119.94,119.8,119.83,15058.0
2023-09-15 14:10:00,119.83,119.89,119.79,119.86,15006.0,119.83,119.89,119.79,119.86,15006.0
2023-09-15 14:15:00,119.83,119.89,119.8,119.81,7682.0,119.83,119.89,119.8,119.81,7682.0
2023-09-15 14:20:00,119.8,119.87,119.76,119.77,14610.0,119.8,119.87,119.76,119.77,14610.0
2023-09-15 14:25:00,119.77,119.91,119.71,119.89,18444.0,119.77,119.91,119.71,119.89,18444.0
2023-09-15 14:30:00,119.91,119.91,119.69,119.77,14272.0,119.91,119.91,119.69,119.77,14272.0
2023-09-15 14:35:00,119.8,119.92,119.75,119.91,18492.0,119.8,119.92,119.75,119.91,18492.0
2023-09-15 14:40:00,119.94,120.02,119.92,120.02,12568.0,119.94,120.02,119.92,120.02,12568.0
2023-09-15 14:45:00,120.04,120.09,119.97,120.05,8194.0,120.04,120.09,119.97,120.05,8194.0
2023-09-15 14:50:00,120.06,120.07,119.84,119.85,13132.0,120.06,120.07,119.84,119.85,13132.0
2023-09-15 14:55:00,119.83,119.91,119.77,119.89,16020.0,119.83,119.91,119.77,119.89,16020.0
2023-09-15 15:00:00,119.9,119.91,119.83,119.89,10180.0,119.9,119.91,119.83,119.89,10180.0
2023-09-15 15:05:00,119.89,119.94,119.84,119.91,10562.0,119.89,119.94,119.84,119.91,10562.0
2023-09-15 15:10:00,119.91,120.06,119.86,120.05,14742.0,119.91,120.06,119.86,120.05,14742.0
2023-09-15 15:15:00,120.07,120.11,120.05,120.08,10308.0,120.07,120.11,120.05,120.08,10308.0
2023-09-15 15:20:00,120.08,120.11,120.04,120.08,14878.0,120.08,120.11,120.04,120.08,14878.0
2023-09-15 15:25:00,120.08,120.14,120.03,120.07,16570.0,120.08,120.14,120.03,120.07,16570.0
2023-09-15 15:30:00,120.07,120.24,120.07,120.14,25084.0,120.07,120.24,120.07,120.14,25084.0
2023-09-15 15:35:00,120.12,120.16,120.05,120.08,16098.0,120.12,120.16,120.05,120.08,16098.0
2023-09-15 15:40:00,120.08,120.19,120.03,120.05,26982.0,120.08,120.19,120.03,120.05,26982.0
2023-09-15 15:45:00,120.05,120.16,120.03,120.08,31674.0,120.05,120.16,120.03,120.08,31674.0
2023-09-15 15:50:00,120.11,120.36,119.97,120.36,110018.0,120.11,120.36,119.97,120.36,110018.0
2023-09-15 15:55:00,120.35,120.35,120.06,120.08,226012.0,120.35,120.35,120.06,120.08,226012.0
2023-09-18 09:30:00,120.17,120.5,119.71,120.5,88524.0,120.17,120.5,119.71,120.5,88524.0
2023-09-18 09:35:00,120.62,121.16,120.58,120.78,40050.0,120.62,121.16,120.58,120.78,40050.0
2023-09-18 09:40:00,120.74,120.99,120.66,120.86,38718.0,120.74,120.99,120.66,120.86,38718.0
2023-09-18 09:45:00,120.83,120.88,120.6,120.82,35304.0,120.83,120.88,120.6,120.82,35304.0
2023-09-18 09:50:00,120.77,120.89,120.64,120.64,26592.0,120.77,120.89,120.64,120.64,26592.0
2023-09-18 09:55:00,120.61,120.61,120.39,120.57,31094.0,120.61,120.61,120.39,120.57,31094.0
2023-09-18 10:00:00,120.52,120.66,120.23,120.58,33138.0,120.52,120.66,120.23,120.58,33138.0
2023-09-18 10:05:00,120.55,121.15,120.51,121.14,63112.0,120.55,121.15,120.51,121.14,63112.0
2023-09-18 10:10:00,121.2,121.46,121.09,121.44,51630.0,121.2,121.46,121.09,121.44,51630.0
2023-09-18 10:15:00,121.44,121.63,121.24,121.29,42338.0,121.44,121.63,121.24,121.29,42338.0
2023-09-18 10:20:00,121.25,121.35,121.06,121.06,9586.0,121.25,121.35,121.06,121.06,9586.0
2023-09-18 10:25:00,121.08,121.08,120.91,121.06,18448.0,121.08,121.08,120.91,121.06,18448.0
2023-09-18 10:30:00,121.03,121.07,120.91,121.06,13412.0,121.03,121.07,120.91,121.06,13412.0
2023-09-18 10:35:00,121.06,121.11,120.64,120.86,9206.0,121.06,121.11,120.64,120.86,9206.0
2023-09-18 10:40:00,120.88,121.06,120.77,120.9,22326.0,120.88,121.06,120.77,120.9,22326.0
2023-09-18 10:45:00,120.89,121.03,120.8,121.03,15230.0,120.89,121.03,120.8,121.03,15230.0
2023-09-18 10:50:00,121.0,121.04,120.79,120.89,10452.0,121.0,121.04,120.79,120.89,10452.0
2023-09-18 10:55:00,120.91,120.99,120.78,120.78,29842.0,120.91,120.99,120.78,120.78,29842.0
2023-09-18 11:00:00,120.76,120.99,120.75,120.81,29362.0,120.76,120.99,120.75,120.81,29362.0
2023-09-18 11:05:00,120.89,120.97,120.74,120.77,14718.0,120.89,120.97,120.74,120.77,14718.0
2023-09-18 11:10:00,120.68,120.85,120.68,120.85,7282.0,120.68,120.85,120.68,120.85,7282.0
2023-09-18 11:15:00,120.86,121.31,120.86,121.22,17502.0,120.86,121.31,120.86,121.22,17502.0
2023-09-18 11:20:00,121.2,121.23,121.08,121.13,7880.0,121.2,121.23,121.08,121.13,7880.0
2023-09-18 11:25:00,121.1,121.23,121.03,121.23,6956.0,121.1,121.23,121.03,121.23,6956.0
2023-09-18 11:30:00,121.2,121.3,121.13,121.17,10212.0,121.2,121.3,121.13,121.17,10212.0
2023-09-18 11:35:00,121.17,121.26,121.1,121.14,10494.0,121.17,121.26,121.1,121.14,10494.0
2023-09-18 11:40:00,121.17,121.28,121.1,121.25,7228.0,121.17,121.28,121.1,121.25,7228.0
2023-09-18 11:45:00,121.26,121.41,121.19,121.36,14954.0,121.26,121.41,121.19,121.36,14954.0
2023-09-18 11:50:00,121.44,121.51,121.37,121.42,10476.0,121.44,121.51,121.37,121.42,10476.0
2023-09-18 11:55:00,121.44,121.44,121.29,121.31,5928.0,121.44,121.44,121.29,121.31,5928.0
2023-09-18 12:00:00,121.29,121.34,121.18,121.31,13072.0,121.29,121.34,121.18,121.31,13072.0
2023-09-18 12:05:00,121.3,121.31,121.09,121.09,11936.0,121.3,121.31,121.09,121.09,11936.0
2023-09-18 12:10:00,121.09,121.16,121.02,121.11,8690.0,121.09,121.16,121.02,121.11,8690.0
2023-09-18 12:15:00,121.15,121.15,121.04,121.14,9128.0,121.15,121.15,121.04,121.14,9128.0
2023-09-18 12:20:00,121.18,121.18,121.08,121.13,3806.0,121.18,121.18,121.08,121.13,3806.0
2023-09-18 12:25:00,121.11,121.17,121.09,121.1,5586.0,121.11,121.17,121.09,121.1,5586.0
2023-09-18 12:30:00,121.13,121.2,121.1,121.1,6948.0,121.13,121.2,121.1,121.1,6948.0
2023-09-18 12:35:00,121.15,121.23,121.08,121.08,7416.0,121.15,121.23,121.08,121.08,7416.0
2023-09-18 12:40:00,121.1,121.16,121.02,121.02,9526.0,121.1,121.16,121.02,121.02,9526.0
2023-09-18 12:45:00,121.03,121.03,120.87,120.9,9666.0,121.03,121.03,120.87,120.9,9666.0
2023-09-18 12:50:00,120.89,121.0,120.81,120.91,16966.0,120.89,121.0,120.81,120.91,16966.0
2023-09-18 12:55:00,120.93,120.97,120.88,120.92,6198.0,120.93,120.97,120.88,120.92,6198.0
2023-09-18 13:00:00,120.95,120.99,120.91,120.91,13098.0,120.95,120.99,120.91,120.91,13098.0
2023-09-18 13:05:00,120.92,120.92,120.72,120.77,14542.0,120.92,120.92,120.72,120.77,14542.0
2023-09-18 13:10:00,120.76,120.81,120.64,120.68,9396.0,120.76,120.81,120.64,120.68,9396.0
2023-09-18 13:15:00,120.66,120.82,120.64,120.8,17610.0,120.66,120.82,120.64,120.8,17610.0
2023-09-18 13:20:00,120.82,120.97,120.81,120.83,14226.0,120.82,120.97,120.81,120.83,14226.0
2023-09-18 13:25:00,120.86,120.87,120.75,120.83,13506.0,120.86,120.87,120.75,120.83,13506.0
2023-09-18 13:30:00,120.83,120.89,120.82,120.86,7740.0,120.83,120.89,120.82,120.86,7740.0
2023-09-18 13:35:00,120.88,120.92,120.7,120.7,32772.0,120.88,120.92,120.7,120.7,32772.0
2023-09-18 13:40:00,120.71,120.72,120.57,120.61,9126.0,120.71,120.72,120.57,120.61,9126.0
2023-09-18 13:45:00,120.61,120.61,120.42,120.5,14034.0,120.61,120.61,120.42,120.5,14034.0
2023-09-18 13:50:00,120.5,120.52,120.41,120.47,9704.0,120.5,120.52,120.41,120.47,9704.0
2023-09-18 13:55:00,120.47,120.64,120.46,120.55,12204.0,120.47,120.64,120.46,120.55,12204.0
2023-09-18 14:00:00,120.6,120.63,120.51,120.54,11538.0,120.6,120.63,120.51,120.54,11538.0
2023-09-18 14:05:00,120.55,120.56,120.42,120.51,28872.0,120.55,120.56,120.42,120.51,28872.0
2023-09-18 14:10:00,120.51,120.51,120.4,120.48,16010.0,120.51,120.51,120.4,120.48,16010.0
2023-09-18 14:15:00,120.5,120.54,120.42,120.46,8150.0,120.5,120.54,120.42,120.46,8150.0
2023-09-18 14:20:00,120.42,120.42,120.23,120.25,20258.0,120.42,120.42,120.23,120.25,20258.0
2023-09-18 14:25:00,120.24,120.24,120.13,120.16,16538.0,120.24,120.24,120.13,120.16,16538.0
2023-09-18 14:30:00,120.14,120.28,120.08,120.1,24328.0,120.14,120.28,120.08,120.1,24328.0
2023-09-18 14:35:00,120.08,120.21,120.07,120.15,25884.0,120.08,120.21,120.07,120.15,25884.0
2023-09-18 14:40:00,120.13,120.14,120.04,120.13,22502.0,120.13,120.14,120.04,120.13,22502.0
2023-09-18 14:45:00,120.14,120.18,120.01,120.01,22834.0,120.14,120.18,120.01,120.01,22834.0
2023-09-18 14:50:00,120.0,120.02,119.64,119.69,16840.0,120.0,120.02,119.64,119.69,16840.0
2023-09-18 14:55:00,119.69,119.75,119.63,119.68,16784.0,119.69,119.75,119.63,119.68,16784.0
2023-09-18 15:00:00,119.67,119.71,119.58,119.65,30232.0,119.67,119.71,119.58,119.65,30232.0
2023-09-18 15:05:00,119.63,119.73,119.61,119.67,19202.0,119.63,119.73,119.61,119.67,19202.0
2023-09-18 15:10:00,119.65,119.7,119.57,119.62,18754.0,119.65,119.7,119.57,119.62,18754.0
2023-09-18 15:15:00,119.66,119.69,119.58,119.61,10240.0,119.66,119.69,119.58,119.61,10240.0
2023-09-18 15:20:00,119.61,119.64,119.42,119.55,52150.0,119.61,119.64,119.42,119.55,52150.0
2023-09-18 15:25:00,119.56,119.57,119.41,119.46,22292.0,119.56,119.57,119.41,119.46,22292.0
2023-09-18 15:30:00,119.47,119.57,119.42,119.5,29852.0,119.47,119.57,119.42,119.5,29852.0
2023-09-18 15:35:00,119.52,119.57,119.45,119.56,18970.0,119.52,119.57,119.45,119.56,18970.0
2023-09-18 15:40:00,119.57,119.61,119.4,119.44,30634.0,119.57,119.61,119.4,119.44,30634.0
2023-09-18 15:45:00,119.42,119.58,119.39,119.42,58774.0,119.42,119.58,119.39,119.42,58774.0
2023-09-18 15:50:00,119.39,119.94,119.39,119.84,92754.0,119.39,119.94,119.39,119.84,92754.0
2023-09-18 15:55:00,119.8,119.99,119.67,119.98,246182.0,119.8,119.99,119.67,119.98,246182.0
2023-09-19 09:30:00,119.16,119.39,118.02,118.13,111312.0,119.16,119.39,118.02,118.13,111312.0
2023-09-19 09:35:00,118.16,118.34,117.92,118.16,22384.0,118.16,118.34,117.92,118.16,22384.0
2023-09-19 09:40:00,118.1,118.2,117.76,118.03,32124.0,118.1,118.2,117.76,118.03,32124.0
2023-09-19 09:45:00,117.98,118.2,117.62,117.81,76936.0,117.98,118.2,117.62,117.81,76936.0
2023-09-19 09:50:00,117.82,117.86,116.94,117.08,111798.0,117.82,117.86,116.94,117.08,111798.0
2023-09-19 09:55:00,117.09,117.09,116.54,116.78,52410.0,117.09,117.09,116.54,116.78,52410.0
2023-09-19 10:00:00,116.67,116.76,116.35,116.41,62630.0,116.67,116.76,116.35,116.41,62630.0
2023-09-19 10:05:00,116.39,116.5,116.06,116.17,110894.0,116.39,116.5,116.06,116.17,110894.0
2023-09-19 10:10:00,116.2,116.27,115.67,116.07,158602.0,116.2,116.27,115.67,116.07,158602.0
2023-09-19 10:15:00,116.07,117.08,116.07,117.07,61562.0,116.07,117.08,116.07,117.07,61562.0
2023-09-19 10:20:00,117.1,117.29,116.71,117.29,62954.0,117.1,117.29,116.71,117.29,62954.0
2023-09-19 10:25:00,117.26,117.46,117.25,117.45,44222.0,117.26,117.46,117.25,117.45,44222.0
2023-09-19 10:30:00,117.47,117.5,117.22,117.32,40928.0,117.47,117.5,117.22,117.32,40928.0
2023-09-19 10:35:00,117.28,117.51,117.15,117.15,36966.0,117.28,117.51,117.15,117.15,36966.0
2023-09-19 10:40:00,117.13,117.42,117.13,117.27,23686.0,117.13,117.42,117.13,117.27,23686.0
2023-09-19 10:45:00,117.32,117.52,117.29,117.52,21550.0,117.32,117.52,117.29,117.52,21550.0
2023-09-19 10:50:00,117.45,117.8,117.43,117.67,75368.0,117.45,117.8,117.43,117.67,75368.0
2023-09-19 10:55:00,117.66,117.76,117.58,117.71,10986.0,117.66,117.76,117.58,117.71,10986.0
2023-09-19 11:00:00,117.71,118.08,117.71,118.02,48124.0,117.71,118.08,117.71,118.02,48124.0
2023-09-19 11:05:00,118.04,118.19,118.04,118.06,28364.0,118.04,118.19,118.04,118.06,28364.0
2023-09-19 11:10:00,118.08,118.2,118.02,118.08,12552.0,118.08,118.2,118.02,118.08,12552.0
2023-09-19 11:15:00,118.07,118.2,117.98,118.04,21848.0,118.07,118.2,117.98,118.04,21848.0
2023-09-19 11:20:00,118.05,118.13,117.92,117.96,17334.0,118.05,118.13,117.92,117.96,17334.0
2023-09-19 11:25:00,117.96,118.14,117.96,118.02,11926.0,117.96,118.14,117.96,118.02,11926.0
2023-09-19 11:30:00,118.0,118.17,117.96,118.09,14126.0,118.0,118.17,117.96,118.09,14126.0
2023-09-19 11:35:00,118.16,118.17,118.01,118.09,8322.0,118.16,118.17,118.01,118.09,8322.0
2023-09-19 11:40:00,118.13,118.28,118.08,118.25,20132.0,118.13,118.28,118.08,118.25,20132.0
2023-09-19 11:45:00,118.28,118.33,118.01,118.14,21128.0,118.28,118.33,118.01,118.14,21128.0
2023-09-19 11:50:00,118.17,118.17,118.01,118.14,13634.0,118.17,118.17,118.01,118.14,13634.0
2023-09-19 11:55:00,118.19,118.31,118.15,118.31,7120.0,118.19,118.31,118.15,118.31,7120.0
2023-09-19 12:00:00,118.34,118.34,118.16,118.22,11328.0,118.34,118.34,118.16,118.22,11328.0
2023-09-19 12:05:00,118.2,118.42,118.16,118.42,11032.0,118.2,118.42,118.16,118.42,11032.0
2023-09-19 12:10:00,118.44,118.53,118.42,118.52,21264.0,118.44,118.53,118.42,118.52,21264.0
2023-09-19 12:15:00,118.51,118.63,118.5,118.58,19002.0,118.51,118.63,118.5,118.58,19002.0
2023-09-19 12:20:00,118.61,118.61,118.45,118.49,8870.0,118.61,118.61,118.45,118.49,8870.0
2023-09-19 12:25:00,118.47,118.53,118.42,118.5,5674.0,118.47,118.53,118.42,118.5,5674.0
2023-09-19 12:30:00,118.51,118.55,118.47,118.52,6144.0,118.51,118.55,118.47,118.52,6144.0
2023-09-19 12:35:00,118.54,118.54,118.33,118.33,4786.0,118.54,118.54,118.33,118.33,4786.0
2023-09-19 12:40:00,118.39,118.44,118.33,118.33,12966.0,118.39,118.44,118.33,118.33,12966.0
2023-09-19 12:45:00,118.32,118.36,118.2,118.26,7220.0,118.32,118.36,118.2,118.26,7220.0
2023-09-19 12:50:00,118.29,118.33,118.16,118.22,15368.0,118.29,118.33,118.16,118.22,15368.0
2023-09-19 12:55:00,118.23,118.35,118.23,118.28,11594.0,118.23,118.35,118.23,118.28,11594.0
2023-09-19 13:00:00,118.29,118.29,118.22,118.24,8382.0,118.29,118.29,118.22,118.24,8382.0
2023-09-19 13:05:00,118.23,118.32,118.14,118.32,17422.0,118.23,118.32,118.14,118.32,17422.0
2023-09-19 13:10:00,118.27,118.33,118.22,118.24,8306.0,118.27,118.33,118.22,118.24,8306.0
2023-09-19 13:15:00,118.25,118.31,118.15,118.15,15550.0,118.25,118.31,118.15,118.15,15550.0
2023-09-19 13:20:00,118.19,118.26,118.14,118.24,6412.0,118.19,118.26,118.14,118.24,6412.0
2023-09-19 13:25:00,118.19,118.24,118.16,118.17,6264.0,118.19,118.24,118.16,118.17,6264.0
2023-09-19 13:30:00,118.21,118.3,118.16,118.17,10996.0,118.21,118.3,118.16,118.17,10996.0
2023-09-19 13:35:00,118.16,118.26,118.14,118.24,9272.0,118.16,118.26,118.14,118.24,9272.0
2023-09-19 13:40:00,118.25,118.33,118.13,118.16,14022.0,118.25,118.33,118.13,118.16,14022.0
2023-09-19 13:45:00,118.14,118.36,118.13,118.33,19032.0,118.14,118.36,118.13,118.33,19032.0
2023-09-19 13:50:00,118.35,118.35,118.14,118.19,17562.0,118.35,118.35,118.14,118.19,17562.0
2023-09-19 13:55:00,118.15,118.17,117.88,117.95,41654.0,118.15,118.17,117.88,117.95,41654.0
2023-09-19 14:00:00,117.99,118.06,117.71,117.77,28852.0,117.99,118.06,117.71,117.77,28852.0
2023-09-19 14:05:00,117.7,117.72,117.61,117.62,31594.0,117.7,117.72,117.61,117.62,31594.0
2023-09-19 14:10:00,117.54,117.75,117.54,117.65,15086.0,117.54,117.75,117.54,117.65,15086.0
2023-09-19 14:15:00,117.56,117.67,117.55,117.64,19030.0,117.56,117.67,117.55,117.64,19030.0
2023-09-19 14:20:00,117.66,117.7,117.41,117.49,15584.0,117.66,117.7,117.41,117.49,15584.0
2023-09-19 14:25:00,117.49,117.57,117.35,117.38,16190.0,117.49,117.57,117.35,117.38,16190.0
2023-09-19 14:30:00,117.41,117.62,117.36,117.59,15488.0,117.41,117.62,117.36,117.59,15488.0
2023-09-19 14:35:00,117.63,117.87,117.63,117.84,25282.0,117.63,117.87,117.63,117.84,25282.0
2023-09-19 14:40:00,117.87,117.91,117.81,117.89,12664.0,117.87,117.91,117.81,117.89,12664.0
2023-09-19 14:45:00,117.86,117.96,117.78,117.86,54686.0,117.86,117.96,117.78,117.86,54686.0
2023-09-19 14:50:00,117.86,117.87,117.57,117.85,33066.0,117.86,117.87,117.57,117.85,33066.0
2023-09-19 14:55:00,117.84,117.86,117.74,117.74,10496.0,117.84,117.86,117.74,117.74,10496.0
2023-09-19 15:00:00,117.8,117.93,117.8,117.83,16868.0,117.8,117.93,117.8,117.83,16868.0
2023-09-19 15:05:00,117.86,117.89,117.8,117.83,15502.0,117.86,117.89,117.8,117.83,15502.0
2023-09-19 15:10:00,117.86,117.9,117.66,117.69,32410.0,117.86,117.9,117.66,117.69,32410.0
2023-09-19 15:15:00,117.7,117.79,117.65,117.78,28832.0,117.7,117.79,117.65,117.78,28832.0
2023-09-19 15:20:00,117.76,117.85,117.7,117.79,34624.0,117.76,117.85,117.7,117.79,34624.0
2023-09-19 15:25:00,117.78,117.86,117.74,117.75,28818.0,117.78,117.86,117.74,117.75,28818.0
2023-09-19 15:30:00,117.74,117.8,117.67,117.78,28824.0,117.74,117.8,117.67,117.78,28824.0
2023-09-19 15:35:00,117.77,117.86,117.72,117.83,33630.0,117.77,117.86,117.72,117.83,33630.0
2023-09-19 15:40:00,117.81,117.92,117.79,117.9,48200.0,117.81,117.92,117.79,117.9,48200.0
2023-09-19 15:45:00,117.89,118.14,117.89,118.04,120442.0,117.89,118.14,117.89,118.04,120442.0
2023-09-19 15:50:00,118.02,118.22,117.78,118.17,145720.0,118.02,118.22,117.78,118.17,145720.0
2023-09-19 15:55:00,118.15,118.24,118.02,118.06,202992.0,118.15,118.24,118.02,118.06,202992.0
2023-09-20 09:30:00,117.57,118.33,117.25,118.33,130726.0,117.57,118.33,117.25,118.33,130726.0
2023-09-20 09:35:00,118.34,118.86,118.27,118.83,47540.0,118.34,118.86,118.27,118.83,47540.0
2023-09-20 09:40:00,118.88,119.22,118.85,119.21,24608.0,118.88,119.22,118.85,119.21,24608.0
2023-09-20 09:45:00,119.11,119.44,119.08,119.13,54754.0,119.11,119.44,119.08,119.13,54754.0
2023-09-20 09:50:00,119.14,119.3,118.95,119.25,30430.0,119.14,119.3,118.95,119.25,30430.0
2023-09-20 09:55:00,119.24,119.27,118.99,118.99,18242.0,119.24,119.27,118.99,118.99,18242.0
2023-09-20 10:00:00,118.97,118.99,118.47,118.47,31034.0,118.97,118.99,118.47,118.47,31034.0
2023-09-20 10:05:00,118.41,118.5,118.27,118.45,29904.0,118.41,118.5,118.27,118.45,29904.0
2023-09-20 10:10:00,118.46,118.46,118.35,118.45,19616.0,118.46,118.46,118.35,118.45,19616.0
2023-09-20 10:15:00,118.39,118.45,118.31,118.39,12530.0,118.39,118.45,118.31,118.39,12530.0
2023-09-20 10:20:00,118.42,118.42,118.25,118.26,7310.0,118.42,118.42,118.25,118.26,7310.0
2023-09-20 10:25:00,118.28,118.34,118.22,118.23,17836.0,118.28,118.34,118.22,118.23,17836.0
2023-09-20 10:30:00,118.23,118.35,118.2,118.35,21040.0,118.23,118.35,118.2,118.35,21040.0
2023-09-20 10:35:00,118.39,118.39,118.17,118.21,7252.0,118.39,118.39,118.17,118.21,7252.0
2023-09-20 10:40:00,118.17,118.28,118.06,118.28,22528.0,118.17,118.28,118.06,118.28,22528.0
2023-09-20 10:45:00,118.32,118.36,118.16,118.16,14158.0,118.32,118.36,118.16,118.16,14158.0
2023-09-20 10:50:00,118.15,118.3,118.08,118.22,19250.0,118.15,118.3,118.08,118.22,19250.0
2023-09-20 10:55:00,118.23,118.32,118.14,118.16,9384.0,118.23,118.32,118.14,118.16,9384.0
2023-09-20 11:00:00,118.22,118.31,118.16,118.27,6628.0,118.22,118.31,118.16,118.27,6628.0
2023-09-20 11:05:00,118.27,118.27,118.14,118.21,22890.0,118.27,118.27,118.14,118.21,22890.0
2023-09-20 11:10:00,118.15,118.15,117.91,117.92,19536.0,118.15,118.15,117.91,117.92,19536.0
2023-09-20 11:15:00,117.92,117.96,117.86,117.88,12674.0,117.92,117.96,117.86,117.88,12674.0
2023-09-20 11:20:00,117.86,117.95,117.8,117.89,21560.0,117.86,117.95,117.8,117.89,21560.0
2023-09-20 11:25:00,117.88,118.0,117.86,117.97,11642.0,117.88,118.0,117.86,117.97,11642.0
2023-09-20 11:30:00,117.98,118.19,117.98,117.99,17184.0,117.98,118.19,117.98,117.99,17184.0
2023-09-20 11:35:00,118.0,118.04,117.82,117.85,15576.0,118.0,118.04,117.82,117.85,15576.0
2023-09-20 11:40:00,117.85,117.92,117.84,117.92,16410.0,117.85,117.92,117.84,117.92,16410.0
2023-09-20 11:45:00,117.92,118.06,117.92,118.06,11470.0,117.92,118.06,117.92,118.06,11470.0
2023-09-20 11:50:00,118.03,118.05,117.91,118.05,14632.0,118.03,118.05,117.91,118.05,14632.0
2023-09-20 11:55:00,118.05,118.13,118.02,118.06,9880.0,118.05,118.13,118.02,118.06,9880.0
2023-09-20 12:00:00,118.01,118.05,117.91,118.04,12050.0,118.01,118.05,117.91,118.04,12050.0
2023-09-20 12:05:00,118.02,118.09,117.92,117.94,18084.0,118.02,118.09,117.92,117.94,18084.0
2023-09-20 12:10:00,117.95,118.11,117.88,118.11,20420.0,117.95,118.11,117.88,118.11,20420.0
2023-09-20 12:15:00,118.09,118.17,118.03,118.03,12698.0,118.09,118.17,118.03,118.03,12698.0
2023-09-20 12:20:00,118.07,118.07,118.01,118.01,3876.0,118.07,118.07,118.01,118.01,3876.0
2023-09-20 12:25:00,117.97,118.19,117.97,118.17,16972.0,117.97,118.19,117.97,118.17,16972.0
2023-09-20 12:30:00,118.15,118.39,118.15,118.34,14322.0,118.15,118.39,118.15,118.34,14322.0
2023-09-20 12:35:00,118.33,118.33,118.12,118.12,7358.0,118.33,118.33,118.12,118.12,7358.0
2023-09-20 12:40:00,118.1,118.25,118.02,118.24,18844.0,118.1,118.25,118.02,118.24,18844.0
2023-09-20 12:45:00,118.25,118.38,118.22,118.28,15280.0,118.25,118.38,118.22,118.28,15280.0
2023-09-20 12:50:00,118.31,118.39,118.23,118.3,9910.0,118.31,118.39,118.23,118.3,9910.0
2023-09-20 12:55:00,118.35,118.43,118.31,118.43,15594.0,118.35,118.43,118.31,118.43,15594.0
2023-09-20 13:00:00,118.46,118.57,118.46,118.5,7406.0,118.46,118.57,118.46,118.5,7406.0
2023-09-20 13:05:00,118.52,118.55,118.45,118.48,12216.0,118.52,118.55,118.45,118.48,12216.0
2023-09-20 13:10:00,118.48,118.54,118.44,118.48,8694.0,118.48,118.54,118.44,118.48,8694.0
2023-09-20 13:15:00,118.48,118.49,118.35,118.47,25128.0,118.48,118.49,118.35,118.47,25128.0
2023-09-20 13:20:00,118.47,118.6,118.47,118.56,12118.0,118.47,118.6,118.47,118.56,12118.0
2023-09-20 13:25:00,118.57,118.58,118.44,118.51,12680.0,118.57,118.58,118.44,118.51,12680.0
2023-09-20 13:30:00,118.54,118.59,118.49,118.56,13350.0,118.54,118.59,118.49,118.56,13350.0
2023-09-20 13:35:00,118.57,118.68,118.55,118.67,12094.0,118.57,118.68,118.55,118.67,12094.0
2023-09-20 13:40:00,118.61,118.77,118.58,118.65,18902.0,118.61,118.77,118.58,118.65,18902.0
2023-09-20 13:45:00,118.65,118.79,118.61,118.74,7942.0,118.65,118.79,118.61,118.74,7942.0
2023-09-20 13:50:00,118.69,118.86,118.69,118.86,9214.0,118.69,118.86,118.69,118.86,9214.0
2023-09-20 13:55:00,118.86,118.95,118.85,118.95,14008.0,118.86,118.95,118.85,118.95,14008.0
2023-09-20 14:00:00,118.91,118.91,118.0,118.11,33164.0,118.91,118.91,118.0,118.11,33164.0
2023-09-20 14:05:00,118.05,118.38,117.9,118.32,27774.0,118.05,118.38,117.9,118.32,27774.0
2023-09-20 14:10:00,118.28,118.47,118.28,118.37,9416.0,118.28,118.47,118.28,118.37,9416.0
2023-09-20 14:15:00,118.26,118.41,118.19,118.41,23696.0,118.26,118.41,118.19,118.41,23696.0
2023-09-20 14:20:00,118.38,118.74,118.38,118.74,10158.0,118.38,118.74,118.38,118.74,10158.0
2023-09-20 14:25:00,118.82,118.82,118.69,118.69,4642.0,118.82,118.82,118.69,118.69,4642.0
2023-09-20 14:30:00,118.64,119.16,118.54,118.9,29366.0,118.64,119.16,118.54,118.9,29366.0
2023-09-20 14:35:00,118.86,119.24,118.86,119.01,29448.0,118.86,119.24,118.86,119.01,29448.0
2023-09-20 14:40:00,119.01,119.06,118.77,119.06,8026.0,119.01,119.06,118.77,119.06,8026.0
2023-09-20 14:45:00,119.03,119.07,118.64,118.71,8546.0,119.03,119.07,118.64,118.71,8546.0
2023-09-20 14:50:00,118.64,118.64,118.31,118.33,14462.0,118.64,118.64,118.31,118.33,14462.0
2023-09-20 14:55:00,118.28,118.48,118.21,118.33,13840.0,118.28,118.48,118.21,118.33,13840.0
2023-09-20 15:00:00,118.32,118.5,118.28,118.36,10430.0,118.32,118.5,118.28,118.36,10430.0
2023-09-20 15:05:00,118.44,118.55,118.33,118.42,36194.0,118.44,118.55,118.33,118.42,36194.0
2023-09-20 15:10:00,118.42,118.49,118.33,118.49,37724.0,118.42,118.49,118.33,118.49,37724.0
2023-09-20 15:15:00,118.42,118.59,118.34,118.47,63864.0,118.42,118.59,118.34,118.47,63864.0
2023-09-20 15:20:00,118.46,118.56,118.33,118.51,28532.0,118.46,118.56,118.33,118.51,28532.0
2023-09-20 15:25:00,118.52,118.61,118.42,118.48,33988.0,118.52,118.61,118.42,118.48,33988.0
2023-09-20 15:30:00,118.48,118.48,117.91,118.06,28368.0,118.48,118.48,117.91,118.06,28368.0
2023-09-20 15:35:00,118.01,118.12,117.8,117.82,22428.0,118.01,118.12,117.8,117.82,22428.0
2023-09-20 15:40:00,117.86,117.92,117.74,117.78,22890.0,117.86,117.92,117.74,117.78,22890.0
2023-09-20 15:45:00,117.8,117.85,117.74,117.75,64898.0,117.8,117.85,117.74,117.75,64898.0
2023-09-20 15:50:00,117.73,117.91,117.73,117.86,47566.0,117.73,117.91,117.73,117.86,47566.0
2023-09-20 15:55:00,117.89,117.92,117.63,117.64,135686.0,117.89,117.92,117.63,117.64,135686.0
2023-09-21 09:30:00,115.82,116.03,115.32,116.03,192416.0,115.82,116.03,115.32,116.03,192416.0
2023-09-21 09:35:00,116.1,116.59,116.01,116.05,48516.0,116.1,116.59,116.01,116.05,48516.0
2023-09-21 09:40:00,116.08,116.13,115.61,115.71,58884.0,116.08,116.13,115.61,115.71,58884.0
2023-09-21 09:45:00,115.7,115.82,115.5,115.67,35520.0,115.7,115.82,115.5,115.67,35520.0
2023-09-21 09:50:00,115.61,115.65,114.51,114.66,74570.0,115.61,115.65,114.51,114.66,74570.0
2023-09-21 09:55:00,114.67,114.76,114.44,114.59,89778.0,114.67,114.76,114.44,114.59,89778.0
2023-09-21 10:00:00,114.61,114.85,114.33,114.75,108902.0,114.61,114.85,114.33,114.75,108902.0
2023-09-21 10:05:00,114.81,115.2,114.77,114.92,90578.0,114.81,115.2,114.77,114.92,90578.0
2023-09-21 10:10:00,115.02,115.14,114.64,114.67,41238.0,115.02,115.14,114.64,114.67,41238.0
2023-09-21 10:15:00,114.71,114.95,114.67,114.72,31084.0,114.71,114.95,114.67,114.72,31084.0
2023-09-21 10:20:00,114.7,114.7,114.41,114.46,34176.0,114.7,114.7,114.41,114.46,34176.0
2023-09-21 10:25:00,114.48,114.5,114.2,114.24,46770.0,114.48,114.5,114.2,114.24,46770.0
2023-09-21 10:30:00,114.24,114.73,114.24,114.69,94858.0,114.24,114.73,114.24,114.69,94858.0
2023-09-21 10:35:00,114.73,114.74,114.55,114.59,75536.0,114.73,114.74,114.55,114.59,75536.0
2023-09-21 10:40:00,114.63,114.86,114.54,114.66,26034.0,114.63,114.86,114.54,114.66,26034.0
2023-09-21 10:45:00,114.61,114.83,114.51,114.55,58954.0,114.61,114.83,114.51,114.55,58954.0
2023-09-21 10:50:00,114.58,114.58,114.29,114.3,48646.0,114.58,114.58,114.29,114.3,48646.0
2023-09-21 10:55:00,114.3,114.55,114.24,114.29,21680.0,114.3,114.55,114.24,114.29,21680.0
2023-09-21 11:00:00,114.27,114.52,114.23,114.52,13356.0,114.27,114.52,114.23,114.52,13356.0
2023-09-21 11:05:00,114.51,114.64,114.49,114.5,29866.0,114.51,114.64,114.49,114.5,29866.0
2023-09-21 11:10:00,114.54,114.62,114.37,114.51,16088.0,114.54,114.62,114.37,114.51,16088.0
2023-09-21 11:15:00,114.47,114.99,114.47,114.92,64698.0,114.47,114.99,114.47,114.92,64698.0
2023-09-21 11:20:00,114.96,114.99,114.49,114.49,28686.0,114.96,114.99,114.49,114.49,28686.0
2023-09-21 11:25:00,114.49,114.55,114.17,114.25,23348.0,114.49,114.55,114.17,114.25,23348.0
2023-09-21 11:30:00,114.26,114.38,114.24,114.32,7476.0,114.26,114.38,114.24,114.32,7476.0
2023-09-21 11:35:00,114.33,114.38,114.05,114.13,20794.0,114.33,114.38,114.05,114.13,20794.0
2023-09-21 11:40:00,114.16,114.17,113.9,113.96,17424.0,114.16,114.17,113.9,113.96,17424.0
2023-09-21 11:45:00,113.97,114.16,113.96,114.1,17738.0,113.97,114.16,113.96,114.1,17738.0
2023-09-21 11:50:00,114.14,114.14,113.96,114.06,28786.0,114.14,114.14,113.96,114.06,28786.0
2023-09-21 11:55:00,114.05,114.1,113.89,113.96,41648.0,114.05,114.1,113.89,113.96,41648.0
2023-09-21 12:00:00,113.92,113.97,113.77,113.8,25614.0,113.92,113.97,113.77,113.8,25614.0
2023-09-21 12:05:00,113.79,113.86,113.7,113.86,15938.0,113.79,113.86,113.7,113.86,15938.0
2023-09-21 12:10:00,113.84,113.88,113.72,113.8,11076.0,113.84,113.88,113.72,113.8,11076.0
2023-09-21 12:15:00,113.83,113.84,113.63,113.67,41770.0,113.83,113.84,113.63,113.67,41770.0
2023-09-21 12:20:00,113.67,113.83,113.59,113.83,28270.0,113.67,113.83,113.59,113.83,28270.0
2023-09-21 12:25:00,113.81,113.95,113.79,113.9,26478.0,113.81,113.95,113.79,113.9,26478.0
2023-09-21 12:30:00,113.92,113.96,113.83,113.96,11808.0,113.92,113.96,113.83,113.96,11808.0
2023-09-21 12:35:00,113.94,113.97,113.85,113.97,48132.0,113.94,113.97,113.85,113.97,48132.0
2023-09-21 12:40:00,113.94,114.12,113.91,114.1,13426.0,113.94,114.12,113.91,114.1,13426.0
2023-09-21 12:45:00,114.08,114.14,113.94,114.14,34154.0,114.08,114.14,113.94,114.14,34154.0
2023-09-21 12:50:00,114.05,114.17,114.01,114.04,18676.0,114.05,114.17,114.01,114.04,18676.0
2023-09-21 12:55:00,114.02,114.04,113.95,113.98,38268.0,114.02,114.04,113.95,113.98,38268.0
2023-09-21 13:00:00,114.0,114.11,114.0,114.08,9472.0,114.0,114.11,114.0,114.08,9472.0
2023-09-21 13:05:00,114.1,114.32,114.03,114.29,40566.0,114.1,114.32,114.03,114.29,40566.0
2023-09-21 13:10:00,114.34,114.5,114.27,114.36,45854.0,114.34,114.5,114.27,114.36,45854.0
2023-09-21 13:15:00,114.39,114.5,114.34,114.45,14708.0,114.39,114.5,114.34,114.45,14708.0
2023-09-21 13:20:00,114.46,114.57,114.44,114.47,8534.0,114.46,114.57,114.44,114.47,8534.0
2023-09-21 13:25:00,114.46,114.66,114.46,114.63,23242.0,114.46,114.66,114.46,114.63,23242.0
2023-09-21 13:30:00,114.69,114.91,114.68,114.88,16252.0,114.69,114.91,114.68,114.88,16252.0
2023-09-21 13:35:00,114.88,115.02,114.83,114.86,19148.0,114.88,115.02,114.83,114.86,19148.0
2023-09-21 13:40:00,114.85,114.91,114.79,114.86,8876.0,114.85,114.91,114.79,114.86,8876.0
2023-09-21 13:45:00,114.88,115.0,114.84,114.99,13174.0,114.88,115.0,114.84,114.99,13174.0
2023-09-21 13:50:00,114.99,115.01,114.76,114.76,20292.0,114.99,115.01,114.76,114.76,20292.0
2023-09-21 13:55:00,114.75,114.76,114.61,114.61,8558.0,114.75,114.76,114.61,114.61,8558.0
2023-09-21 14:00:00,114.63,114.7,114.57,114.61,13346.0,114.63,114.7,114.57,114.61,13346.0
2023-09-21 14:05:00,114.65,114.79,114.6,114.6,10092.0,114.65,114.79,114.6,114.6,10092.0
2023-09-21 14:10:00,114.63,114.63,114.52,114.61,14658.0,114.63,114.63,114.52,114.61,14658.0
2023-09-21 14:15:00,114.61,114.83,114.58,114.79,13628.0,114.61,114.83,114.58,114.79,13628.0
2023-09-21 14:20:00,114.73,114.82,114.66,114.71,8264.0,114.73,114.82,114.66,114.71,8264.0
2023-09-21 14:25:00,114.65,114.69,114.53,114.68,16722.0,114.65,114.69,114.53,114.68,16722.0
2023-09-21 14:30:00,114.67,114.75,114.47,114.5,53240.0,114.67,114.75,114.47,114.5,53240.0
2023-09-21 14:35:00,114.5,114.74,114.46,114.74,40620.0,114.5,114.74,114.46,114.74,40620.0
2023-09-21 14:40:00,114.71,114.78,114.55,114.57,18058.0,114.71,114.78,114.55,114.57,18058.0
2023-09-21 14:45:00,114.57,114.67,114.52,114.54,15342.0,114.57,114.67,114.52,114.54,15342.0
2023-09-21 14:50:00,114.52,114.56,114.46,114.56,13506.0,114.52,114.56,114.46,114.56,13506.0
2023-09-21 14:55:00,114.55,114.56,114.45,114.48,31064.0,114.55,114.56,114.45,114.48,31064.0
2023-09-21 15:00:00,114.45,114.53,114.32,114.45,13814.0,114.45,114.53,114.32,114.45,13814.0
2023-09-21 15:05:00,114.45,114.46,114.26,114.31,19002.0,114.45,114.46,114.26,114.31,19002.0
2023-09-21 15:10:00,114.28,114.28,114.03,114.16,43710.0,114.28,114.28,114.03,114.16,43710.0
2023-09-21 15:15:00,114.13,114.16,114.05,114.11,22616.0,114.13,114.16,114.05,114.11,22616.0
2023-09-21 15:20:00,114.14,114.19,114.08,114.14,16944.0,114.14,114.19,114.08,114.14,16944.0
2023-09-21 15:25:00,114.14,114.19,114.05,114.17,37286.0,114.14,114.19,114.05,114.17,37286.0
2023-09-21 15:30:00,114.17,114.34,114.13,114.29,20342.0,114.17,114.34,114.13,114.29,20342.0
2023-09-21 15:35:00,114.26,114.33,114.19,114.19,27142.0,114.26,114.33,114.19,114.19,27142.0
2023-09-21 15:40:00,114.17,114.26,114.08,114.24,60828.0,114.17,114.26,114.08,114.24,60828.0
2023-09-21 15:45:00,114.22,114.27,114.2,114.21,49768.0,114.22,114.27,114.2,114.21,49768.0
2023-09-21 15:50:00,114.21,114.25,113.96,114.04,152676.0,114.21,114.25,113.96,114.04,152676.0
2023-09-21 15:55:00,114.01,114.08,113.67,113.68,311490.0,114.01,114.08,113.67,113.68,311490.0
2023-09-22 09:30:00,114.28,114.94,114.24,114.55,98886.0,114.28,114.94,114.24,114.55,98886.0
2023-09-22 09:35:00,114.46,114.62,114.1,114.37,24628.0,114.46,114.62,114.1,114.37,24628.0
2023-09-22 09:40:00,114.44,114.66,114.11,114.6,20942.0,114.44,114.66,114.11,114.6,20942.0
2023-09-22 09:45:00,114.78,114.92,114.63,114.79,29322.0,114.78,114.92,114.63,114.79,29322.0
2023-09-22 09:50:00,114.79,114.79,114.47,114.58,15086.0,114.79,114.79,114.47,114.58,15086.0
2023-09-22 09:55:00,114.6,114.67,114.37,114.58,20982.0,114.6,114.67,114.37,114.58,20982.0
2023-09-22 10:00:00,114.66,114.66,114.01,114.06,34806.0,114.66,114.66,114.01,114.06,34806.0
2023-09-22 10:05:00,114.1,114.14,113.6,113.64,33934.0,114.1,114.14,113.6,113.64,33934.0
2023-09-22 10:10:00,113.58,113.58,113.41,113.43,16476.0,113.58,113.58,113.41,113.43,16476.0
2023-09-22 10:15:00,113.39,113.65,113.32,113.65,48916.0,113.39,113.65,113.32,113.65,48916.0
2023-09-22 10:20:00,113.6,113.64,113.48,113.6,35026.0,113.6,113.64,113.48,113.6,35026.0
2023-09-22 10:25:00,113.63,113.81,113.59,113.72,16710.0,113.63,113.81,113.59,113.72,16710.0
2023-09-22 10:30:00,113.72,114.11,113.72,114.09,28850.0,113.72,114.11,113.72,114.09,28850.0
2023-09-22 10:35:00,114.1,114.33,114.1,114.22,26456.0,114.1,114.33,114.1,114.22,26456.0
2023-09-22 10:40:00,114.25,114.4,114.04,114.38,24110.0,114.25,114.4,114.04,114.38,24110.0
2023-09-22 10:45:00,114.42,114.45,114.28,114.42,24230.0,114.42,114.45,114.28,114.42,24230.0
2023-09-22 10:50:00,114.45,114.52,114.36,114.45,15668.0,114.45,114.52,114.36,114.45,15668.0
2023-09-22 10:55:00,114.42,114.76,114.42,114.66,28396.0,114.42,114.76,114.42,114.66,28396.0
2023-09-22 11:00:00,114.67,114.74,114.52,114.71,11486.0,114.67,114.74,114.52,114.71,11486.0
2023-09-22 11:05:00,114.72,114.86,114.57,114.75,20658.0,114.72,114.86,114.57,114.75,20658.0
2023-09-22 11:10:00,114.69,114.85,114.69,114.78,19542.0,114.69,114.85,114.69,114.78,19542.0
2023-09-22 11:15:00,114.79,114.94,114.61,114.83,28850.0,114.79,114.94,114.61,114.83,28850.0
2023-09-22 11:20:00,114.82,114.94,114.72,114.83,12512.0,114.82,114.94,114.72,114.83,12512.0
2023-09-22 11:25:00,114.86,114.99,114.82,114.92,14658.0,114.86,114.99,114.82,114.92,14658.0
2023-09-22 11:30:00,114.92,115.1,114.88,114.96,20374.0,114.92,115.1,114.88,114.96,20374.0
2023-09-22 11:35:00,114.98,115.2,114.98,115.2,13542.0,114.98,115.2,114.98,115.2,13542.0
2023-09-22 11:40:00,115.16,115.19,114.87,114.97,14682.0,115.16,115.19,114.87,114.97,14682.0
2023-09-22 11:45:00,114.95,114.99,114.88,114.88,6836.0,114.95,114.99,114.88,114.88,6836.0
2023-09-22 11:50:00,114.91,115.0,114.7,114.74,17260.0,114.91,115.0,114.7,114.74,17260.0
2023-09-22 11:55:00,114.75,114.8,114.58,114.6,8894.0,114.75,114.8,114.58,114.6,8894.0
2023-09-22 12:00:00,114.58,114.67,114.54,114.6,12922.0,114.58,114.67,114.54,114.6,12922.0
2023-09-22 12:05:00,114.58,114.75,114.58,114.71,7014.0,114.58,114.75,114.58,114.71,7014.0
2023-09-22 12:10:00,114.72,114.92,114.71,114.92,7748.0,114.72,114.92,114.71,114.92,7748.0
2023-09-22 12:15:00,114.92,114.94,114.81,114.91,9024.0,114.92,114.94,114.81,114.91,9024.0
2023-09-22 12:20:00,114.91,115.03,114.83,114.92,63850.0,114.91,115.03,114.83,114.92,63850.0
2023-09-22 12:25:00,114.92,115.08,114.89,114.99,35894.0,114.92,115.08,114.89,114.99,35894.0
2023-09-22 12:30:00,114.96,115.17,114.92,115.11,30738.0,114.96,115.17,114.92,115.11,30738.0
2023-09-22 12:35:00,115.11,115.21,115.09,115.19,12340.0,115.11,115.21,115.09,115.19,12340.0
2023-09-22 12:40:00,115.18,115.36,115.18,115.36,8498.0,115.18,115.36,115.18,115.36,8498.0
2023-09-22 12:45:00,115.36,115.36,115.11,115.14,18144.0,115.36,115.36,115.11,115.14,18144.0
2023-09-22 12:50:00,115.13,115.17,115.01,115.08,13772.0,115.13,115.17,115.01,115.08,13772.0
2023-09-22 12:55:00,115.08,115.1,114.95,115.02,28646.0,115.08,115.1,114.95,115.02,28646.0
2023-09-22 13:00:00,115.05,115.06,114.94,115.0,5956.0,115.05,115.06,114.94,115.0,5956.0
2023-09-22 13:05:00,114.98,114.98,114.78,114.8,13522.0,114.98,114.98,114.78,114.8,13522.0
2023-09-22 13:10:00,114.8,114.87,114.74,114.8,13552.0,114.8,114.87,114.74,114.8,13552.0
2023-09-22 13:15:00,114.79,114.8,114.61,114.61,8458.0,114.79,114.8,114.61,114.61,8458.0
2023-09-22 13:20:00,114.57,114.65,114.5,114.65,19398.0,114.57,114.65,114.5,114.65,19398.0
2023-09-22 13:25:00,114.66,114.66,114.53,114.55,10024.0,114.66,114.66,114.53,114.55,10024.0
2023-09-22 13:30:00,114.55,114.61,114.47,114.59,10704.0,114.55,114.61,114.47,114.59,10704.0
2023-09-22 13:35:00,114.59,114.71,114.5,114.58,16420.0,114.59,114.71,114.5,114.58,16420.0
2023-09-22 13:40:00,114.57,114.61,114.48,114.53,9922.0,114.57,114.61,114.48,114.53,9922.0
2023-09-22 13:45:00,114.51,114.67,114.51,114.6,11742.0,114.51,114.67,114.51,114.6,11742.0
2023-09-22 13:50:00,114.56,114.65,114.54,114.6,10396.0,114.56,114.65,114.54,114.6,10396.0
2023-09-22 13:55:00,114.61,114.64,114.5,114.51,5186.0,114.61,114.64,114.5,114.51,5186.0
2023-09-22 14:00:00,114.51,114.6,114.51,114.54,7272.0,114.51,114.6,114.51,114.54,7272.0
2023-09-22 14:05:00,114.58,114.61,114.46,114.53,9622.0,114.58,114.61,114.46,114.53,9622.0
2023-09-22 14:10:00,114.53,114.53,114.35,114.36,12926.0,114.53,114.53,114.35,114.36,12926.0
2023-09-22 14:15:00,114.36,114.39,114.14,114.19,60968.0,114.36,114.39,114.14,114.19,60968.0
2023-09-22 14:20:00,114.21,114.44,114.21,114.42,32790.0,114.21,114.44,114.21,114.42,32790.0
2023-09-22 14:25:00,114.46,114.55,114.3,114.41,41194.0,114.46,114.55,114.3,114.41,41194.0
2023-09-22 14:30:00,114.44,114.53,114.33,114.47,26864.0,114.44,114.53,114.33,114.47,26864.0
2023-09-22 14:35:00,114.49,114.49,114.13,114.14,11348.0,114.49,114.49,114.13,114.14,11348.0
2023-09-22 14:40:00,114.14,114.14,114.05,114.08,9020.0,114.14,114.14,114.05,114.08,9020.0
2023-09-22 14:45:00,114.05,114.14,114.04,114.1,10836.0,114.05,114.14,114.04,114.1,10836.0
2023-09-22 14:50:00,114.12,114.25,114.12,114.18,24206.0,114.12,114.25,114.12,114.18,24206.0
2023-09-22 14:55:00,114.2,114.2,114.11,114.16,17812.0,114.2,114.2,114.11,114.16,17812.0
2023-09-22 15:00:00,114.14,114.44,114.11,114.36,24718.0,114.14,114.44,114.11,114.36,24718.0
2023-09-22 15:05:00,114.35,114.64,114.33,114.64,18978.0,114.35,114.64,114.33,114.64,18978.0
2023-09-22 15:10:00,114.64,114.7,114.58,114.67,16964.0,114.64,114.7,114.58,114.67,16964.0
2023-09-22 15:15:00,114.73,114.8,114.67,114.7,14630.0,114.73,114.8,114.67,114.7,14630.0
2023-09-22 15:20:00,114.71,114.89,114.64,114.79,24312.0,114.71,114.89,114.64,114.79,24312.0
2023-09-22 15:25:00,114.81,114.83,114.65,114.67,19886.0,114.81,114.83,114.65,114.67,19886.0
2023-09-22 15:30:00,114.67,114.71,114.53,114.53,20400.0,114.67,114.71,114.53,114.53,20400.0
2023-09-22 15:35:00,114.54,114.61,114.53,114.6,22534.0,114.54,114.61,114.53,114.6,22534.0
2023-09-22 15:40:00,114.58,114.63,114.29,114.29,23656.0,114.58,114.63,114.29,114.29,23656.0
2023-09-22 15:45:00,114.29,114.39,114.18,114.28,29898.0,114.29,114.39,114.18,114.28,29898.0
2023-09-22 15:50:00,114.25,114.25,114.04,114.19,83740.0,114.25,114.25,114.04,114.19,83740.0
2023-09-22 15:55:00,114.24,114.36,114.18,114.25,141928.0,114.24,114.36,114.18,114.25,141928.0
2023-09-25 09:30:00,113.77,113.98,113.38,113.54,59950.0,113.77,113.98,113.38,113.54,59950.0
2023-09-25 09:35:00,113.56,113.75,113.33,113.5,28862.0,113.56,113.75,113.33,113.5,28862.0
2023-09-25 09:40:00,113.61,113.72,113.32,113.51,21256.0,113.61,113.72,113.32,113.51,21256.0
2023-09-25 09:45:00,113.55,113.86,113.38,113.78,32274.0,113.55,113.86,113.38,113.78,32274.0
2023-09-25 09:50:00,113.67,113.89,113.31,113.39,30882.0,113.67,113.89,113.31,113.39,30882.0
2023-09-25 09:55:00,113.41,113.53,112.79,113.05,87940.0,113.41,113.53,112.79,113.05,87940.0
2023-09-25 10:00:00,113.05,113.06,112.67,112.75,35814.0,113.05,113.06,112.67,112.75,35814.0
2023-09-25 10:05:00,112.76,112.94,112.32,112.46,60096.0,112.76,112.94,112.32,112.46,60096.0
2023-09-25 10:10:00,112.48,112.76,112.44,112.74,32410.0,112.48,112.76,112.44,112.74,32410.0
2023-09-25 10:15:00,112.72,113.1,112.72,112.83,46510.0,112.72,113.1,112.72,112.83,46510.0
2023-09-25 10:20:00,112.83,112.99,112.7,112.83,38142.0,112.83,112.99,112.7,112.83,38142.0
2023-09-25 10:25:00,112.8,112.8,112.42,112.48,89054.0,112.8,112.8,112.42,112.48,89054.0
2023-09-25 10:30:00,112.5,112.61,112.36,112.6,19246.0,112.5,112.61,112.36,112.6,19246.0
2023-09-25 10:35:00,112.66,112.87,112.56,112.63,11460.0,112.66,112.87,112.56,112.63,11460.0
2023-09-25 10:40:00,112.61,112.66,112.53,112.58,18062.0,112.61,112.66,112.53,112.58,18062.0
2023-09-25 10:45:00,112.6,112.65,112.45,112.57,29844.0,112.6,112.65,112.45,112.57,29844.0
2023-09-25 10:50:00,112.56,112.61,112.38,112.57,21606.0,112.56,112.61,112.38,112.57,21606.0
2023-09-25 10:55:00,112.56,112.63,112.48,112.55,12100.0,112.56,112.63,112.48,112.55,12100.0
2023-09-25 11:00:00,112.61,112.75,112.5,112.71,27054.0,112.61,112.75,112.5,112.71,27054.0
2023-09-25 11:05:00,112.77,113.27,112.77,113.25,14698.0,112.77,113.27,112.77,113.25,14698.0
2023-09-25 11:10:00,113.28,113.4,113.28,113.36,13554.0,113.28,113.4,113.28,113.36,13554.0
2023-09-25 11:15:00,113.38,113.52,113.34,113.34,29980.0,113.38,113.52,113.34,113.34,29980.0
2023-09-25 11:20:00,113.33,113.33,113.17,113.21,24788.0,113.33,113.33,113.17,113.21,24788.0
2023-09-25 11:25:00,113.21,113.3,113.02,113.04,20960.0,113.21,113.3,113.02,113.04,20960.0
2023-09-25 11:30:00,113.06,113.14,113.01,113.1,14078.0,113.06,113.14,113.01,113.1,14078.0
2023-09-25 11:35:00,113.11,113.11,112.97,113.0,16386.0,113.11,113.11,112.97,113.0,16386.0
2023-09-25 11:40:00,113.03,113.14,112.96,113.14,16492.0,113.03,113.14,112.96,113.14,16492.0
2023-09-25 11:45:00,113.1,113.18,113.01,113.03,11404.0,113.1,113.18,113.01,113.03,11404.0
2023-09-25 11:50:00,113.0,113.17,112.95,113.16,15414.0,113.0,113.17,112.95,113.16,15414.0
2023-09-25 11:55:00,113.17,113.17,112.97,113.06,14856.0,113.17,113.17,112.97,113.06,14856.0
2023-09-25 12:00:00,113.12,113.19,112.98,113.03,40526.0,113.12,113.19,112.98,113.03,40526.0
2023-09-25 12:05:00,113.06,113.33,112.98,113.3,25896.0,113.06,113.33,112.98,113.3,25896.0
2023-09-25 12:10:00,113.32,113.39,113.25,113.36,13316.0,113.32,113.39,113.25,113.36,13316.0
2023-09-25 12:15:00,113.36,113.47,113.33,113.41,4400.0,113.36,113.47,113.33,113.41,4400.0
2023-09-25 12:20:00,113.46,113.56,113.36,113.49,18886.0,113.46,113.56,113.36,113.49,18886.0
2023-09-25 12:25:00,113.52,113.54,113.43,113.43,17370.0,113.52,113.54,113.43,113.43,17370.0
2023-09-25 12:30:00,113.45,113.55,113.33,113.36,25802.0,113.45,113.55,113.33,113.36,25802.0
2023-09-25 12:35:00,113.35,113.45,113.27,113.3,12880.0,113.35,113.45,113.27,113.3,12880.0
2023-09-25 12:40:00,113.3,113.37,113.25,113.25,148140.0,113.3,113.37,113.25,113.25,148140.0
2023-09-25 12:45:00,113.26,113.29,113.13,113.21,24184.0,113.26,113.29,113.13,113.21,24184.0
2023-09-25 12:50:00,113.18,113.19,112.95,113.19,16446.0,113.18,113.19,112.95,113.19,16446.0
2023-09-25 12:55:00,113.16,113.28,113.07,113.25,12760.0,113.16,113.28,113.07,113.25,12760.0
2023-09-25 13:00:00,113.17,113.29,113.11,113.2,11182.0,113.17,113.29,113.11,113.2,11182.0
2023-09-25 13:05:00,113.22,113.44,113.19,113.42,11006.0,113.22,113.44,113.19,113.42,11006.0
2023-09-25 13:10:00,113.4,113.53,113.4,113.53,3660.0,113.4,113.53,113.4,113.53,3660.0
2023-09-25 13:15:00,113.49,113.54,113.44,113.44,36044.0,113.49,113.54,113.44,113.44,36044.0
2023-09-25 13:20:00,113.49,113.5,113.39,113.41,6016.0,113.49,113.5,113.39,113.41,6016.0
2023-09-25 13:25:00,113.41,113.47,113.33,113.47,8650.0,113.41,113.47,113.33,113.47,8650.0
2023-09-25 13:30:00,113.46,113.5,113.38,113.5,9108.0,113.46,113.5,113.38,113.5,9108.0
2023-09-25 13:35:00,113.47,113.53,113.41,113.52,22570.0,113.47,113.53,113.41,113.52,22570.0
2023-09-25 13:40:00,113.49,113.52,113.38,113.43,14120.0,113.49,113.52,113.38,113.43,14120.0
2023-09-25 13:45:00,113.46,113.5,113.33,113.44,9542.0,113.46,113.5,113.33,113.44,9542.0
2023-09-25 13:50:00,113.45,113.53,113.39,113.42,32806.0,113.45,113.53,113.39,113.42,32806.0
2023-09-25 13:55:00,113.36,113.42,113.35,113.41,7298.0,113.36,113.42,113.35,113.41,7298.0
2023-09-25 14:00:00,113.4,113.44,113.38,113.38,5636.0,113.4,113.44,113.38,113.38,5636.0
2023-09-25 14:05:00,113.42,113.46,113.39,113.4,9670.0,113.42,113.46,113.39,113.4,9670.0
2023-09-25 14:10:00,113.39,113.44,113.31,113.34,16098.0,113.39,113.44,113.31,113.34,16098.0
2023-09-25 14:15:00,113.36,113.39,113.26,113.3,17344.0,113.36,113.39,113.26,113.3,17344.0
2023-09-25 14:20:00,113.3,113.3,113.12,113.17,18628.0,113.3,113.3,113.12,113.17,18628.0
2023-09-25 14:25:00,113.14,113.2,113.11,113.14,12018.0,113.14,113.2,113.11,113.14,12018.0
2023-09-25 14:30:00,113.12,113.23,113.07,113.17,16426.0,113.12,113.23,113.07,113.17,16426.0
2023-09-25 14:35:00,113.17,113.24,113.14,113.19,5802.0,113.17,113.24,113.14,113.19,5802.0
2023-09-25 14:40:00,113.23,113.25,113.07,113.08,15024.0,113.23,113.25,113.07,113.08,15024.0
2023-09-25 14:45:00,113.07,113.11,112.96,113.01,16538.0,113.07,113.11,112.96,113.01,16538.0
2023-09-25 14:50:00,112.99,113.05,112.96,112.98,11264.0,112.99,113.05,112.96,112.98,11264.0
2023-09-25 14:55:00,112.98,113.01,112.86,112.92,11026.0,112.98,113.01,112.86,112.92,11026.0
2023-09-25 15:00:00,112.96,112.96,112.69,112.74,15540.0,112.96,112.96,112.69,112.74,15540.0
2023-09-25 15:05:00,112.7,112.75,112.63,112.68,18904.0,112.7,112.75,112.63,112.68,18904.0
2023-09-25 15:10:00,112.66,112.79,112.64,112.78,18434.0,112.66,112.79,112.64,112.78,18434.0
2023-09-25 15:15:00,112.78,113.0,112.77,112.92,17348.0,112.78,113.0,112.77,112.92,17348.0
2023-09-25 15:20:00,112.92,113.0,112.89,112.95,14702.0,112.92,113.0,112.89,112.95,14702.0
2023-09-25 15:25:00,112.91,112.91,112.76,112.86,24648.0,112.91,112.91,112.76,112.86,24648.0
2023-09-25 15:30:00,112.89,112.96,112.83,112.88,24252.0,112.89,112.96,112.83,112.88,24252.0
2023-09-25 15:35:00,112.87,112.99,112.83,112.99,33450.0,112.87,112.99,112.83,112.99,33450.0
2023-09-25 15:40:00,113.0,113.29,113.0,113.28,79066.0,113.0,113.29,113.0,113.28,79066.0
2023-09-25 15:45:00,113.3,113.52,113.29,113.49,168462.0,113.3,113.52,113.29,113.49,168462.0
2023-09-25 15:50:00,113.45,113.48,113.0,113.05,81714.0,113.45,113.48,113.0,113.05,81714.0
2023-09-25 15:55:00,113.05,113.31,112.97,113.27,200254.0,113.05,113.31,112.97,113.27,200254.0
2023-09-26 09:30:00,112.98,113.46,112.96,113.36,74064.0,112.98,113.46,112.96,113.36,74064.0
2023-09-26 09:35:00,113.36,113.9,113.31,113.64,18104.0,113.36,113.9,113.31,113.64,18104.0
2023-09-26 09:40:00,113.57,113.64,113.19,113.39,13724.0,113.57,113.64,113.19,113.39,13724.0
2023-09-26 09:45:00,113.16,113.34,113.06,113.25,13316.0,113.16,113.34,113.06,113.25,13316.0
2023-09-26 09:50:00,113.22,113.38,113.01,113.38,19598.0,113.22,113.38,113.01,113.38,19598.0
2023-09-26 09:55:00,113.49,113.49,113.06,113.07,9744.0,113.49,113.49,113.06,113.07,9744.0
2023-09-26 10:00:00,113.1,113.19,112.97,113.0,23338.0,113.1,113.19,112.97,113.0,23338.0
2023-09-26 10:05:00,112.98,113.2,112.98,113.0,22764.0,112.98,113.2,112.98,113.0,22764.0
2023-09-26 10:10:00,113.0,113.0,112.58,112.58,14614.0,113.0,113.0,112.58,112.58,14614.0
2023-09-26 10:15:00,112.64,112.74,112.51,112.56,30956.0,112.64,112.74,112.51,112.56,30956.0
2023-09-26 10:20:00,112.61,112.61,112.46,112.5,33806.0,112.61,112.61,112.46,112.5,33806.0
2023-09-26 10:25:00,112.5,112.72,112.38,112.69,12908.0,112.5,112.72,112.38,112.69,12908.0
2023-09-26 10:30:00,112.69,112.86,112.67,112.8,15730.0,112.69,112.86,112.67,112.8,15730.0
2023-09-26 10:35:00,112.8,113.07,112.72,112.94,62740.0,112.8,113.07,112.72,112.94,62740.0
2023-09-26 10:40:00,112.97,113.16,112.86,113.1,20208.0,112.97,113.16,112.86,113.1,20208.0
2023-09-26 10:45:00,113.19,113.23,112.95,112.95,17438.0,113.19,113.23,112.95,112.95,17438.0
2023-09-26 10:50:00,112.98,112.98,112.85,112.9,53350.0,112.98,112.98,112.85,112.9,53350.0
2023-09-26 10:55:00,112.95,113.14,112.9,113.14,7936.0,112.95,113.14,112.9,113.14,7936.0
2023-09-26 11:00:00,113.08,113.11,112.97,113.0,6442.0,113.08,113.11,112.97,113.0,6442.0
2023-09-26 11:05:00,113.04,113.04,112.88,112.98,12908.0,113.04,113.04,112.88,112.98,12908.0
2023-09-26 11:10:00,112.98,112.98,112.85,112.89,21314.0,112.98,112.98,112.85,112.89,21314.0
2023-09-26 11:15:00,112.86,112.97,112.83,112.96,15188.0,112.86,112.97,112.83,112.96,15188.0
2023-09-26 11:20:00,112.92,113.0,112.86,112.86,13074.0,112.92,113.0,112.86,112.86,13074.0
2023-09-26 11:25:00,112.89,112.92,112.74,112.77,44278.0,112.89,112.92,112.74,112.77,44278.0
2023-09-26 11:30:00,112.78,112.92,112.76,112.89,25228.0,112.78,112.92,112.76,112.89,25228.0
2023-09-26 11:35:00,112.86,112.91,112.78,112.89,19416.0,112.86,112.91,112.78,112.89,19416.0
2023-09-26 11:40:00,112.89,112.96,112.86,112.9,22656.0,112.89,112.96,112.86,112.9,22656.0
2023-09-26 11:45:00,112.9,112.92,112.84,112.86,52676.0,112.9,112.92,112.84,112.86,52676.0
2023-09-26 11:50:00,112.87,112.97,112.84,112.9,12036.0,112.87,112.97,112.84,112.9,12036.0
2023-09-26 11:55:00,112.85,112.91,112.83,112.89,30030.0,112.85,112.91,112.83,112.89,30030.0
2023-09-26 12:00:00,112.89,112.89,112.44,112.5,19944.0,112.89,112.89,112.44,112.5,19944.0
2023-09-26 12:05:00,112.5,112.61,112.45,112.59,14974.0,112.5,112.61,112.45,112.59,14974.0
2023-09-26 12:10:00,112.58,112.76,112.54,112.75,13384.0,112.58,112.76,112.54,112.75,13384.0
2023-09-26 12:15:00,112.75,112.8,112.67,112.67,11540.0,112.75,112.8,112.67,112.67,11540.0
2023-09-26 12:20:00,112.75,112.92,112.66,112.92,15702.0,112.75,112.92,112.66,112.92,15702.0
2023-09-26 12:25:00,112.89,112.92,112.81,112.82,7760.0,112.89,112.92,112.81,112.82,7760.0
2023-09-26 12:30:00,112.83,112.91,112.73,112.86,12126.0,112.83,112.91,112.73,112.86,12126.0
2023-09-26 12:35:00,112.87,112.9,112.81,112.88,7874.0,112.87,112.9,112.81,112.88,7874.0
2023-09-26 12:40:00,112.89,112.89,112.75,112.75,8980.0,112.89,112.89,112.75,112.75,8980.0
2023-09-26 12:45:00,112.82,112.98,112.72,112.97,8268.0,112.82,112.98,112.72,112.97,8268.0
2023-09-26 12:50:00,112.98,113.06,112.98,112.98,5044.0,112.98,113.06,112.98,112.98,5044.0
2023-09-26 12:55:00,112.98,113.0,112.91,112.98,9276.0,112.98,113.0,112.91,112.98,9276.0
2023-09-26 13:00:00,112.98,113.07,112.96,113.04,8636.0,112.98,113.07,112.96,113.04,8636.0
2023-09-26 13:05:00,113.04,113.04,112.86,113.0,9800.0,113.04,113.04,112.86,113.0,9800.0
2023-09-26 13:10:00,113.02,113.16,113.01,113.11,6308.0,113.02,113.16,113.01,113.11,6308.0
2023-09-26 13:15:00,113.12,113.12,112.96,112.96,15720.0,113.12,113.12,112.96,112.96,15720.0
2023-09-26 13:20:00,113.03,113.05,112.99,113.03,38336.0,113.03,113.05,112.99,113.03,38336.0
2023-09-26 13:25:00,113.0,113.0,112.81,112.81,7250.0,113.0,113.0,112.81,112.81,7250.0
2023-09-26 13:30:00,112.85,113.0,112.85,113.0,13156.0,112.85,113.0,112.85,113.0,13156.0
2023-09-26 13:35:00,113.0,113.01,112.86,112.91,14042.0,113.0,113.01,112.86,112.91,14042.0
2023-09-26 13:40:00,112.94,112.96,112.86,112.94,13564.0,112.94,112.96,112.86,112.94,13564.0
2023-09-26 13:45:00,112.95,112.97,112.86,112.91,9302.0,112.95,112.97,112.86,112.91,9302.0
2023-09-26 13:50:00,112.94,113.05,112.94,113.03,48652.0,112.94,113.05,112.94,113.03,48652.0
2023-09-26 13:55:00,113.03,113.04,112.92,113.01,18712.0,113.03,113.04,112.92,113.01,18712.0
2023-09-26 14:00:00,112.99,112.99,112.88,112.97,6850.0,112.99,112.99,112.88,112.97,6850.0
2023-09-26 14:05:00,112.91,112.98,112.74,112.82,23648.0,112.91,112.98,112.74,112.82,23648.0
2023-09-26 14:10:00,112.82,113.02,112.82,113.01,18760.0,112.82,113.02,112.82,113.01,18760.0
2023-09-26 14:15:00,113.01,113.01,112.92,112.98,13908.0,113.01,113.01,112.92,112.98,13908.0
2023-09-26 14:20:00,112.94,113.08,112.94,113.0,68772.0,112.94,113.08,112.94,113.0,68772.0
2023-09-26 14:25:00,112.97,112.99,112.81,112.81,11926.0,112.97,112.99,112.81,112.81,11926.0
2023-09-26 14:30:00,112.84,113.0,112.83,112.97,20922.0,112.84,113.0,112.83,112.97,20922.0
2023-09-26 14:35:00,113.0,113.02,112.88,112.92,14600.0,113.0,113.02,112.88,112.92,14600.0
2023-09-26 14:40:00,112.92,112.97,112.87,112.89,15522.0,112.92,112.97,112.87,112.89,15522.0
2023-09-26 14:45:00,112.88,112.97,112.88,112.94,18364.0,112.88,112.97,112.88,112.94,18364.0
2023-09-26 14:50:00,112.91,112.95,112.83,112.94,17122.0,112.91,112.95,112.83,112.94,17122.0
2023-09-26 14:55:00,112.96,113.16,112.94,113.09,12228.0,112.96,113.16,112.94,113.09,12228.0
2023-09-26 15:00:00,113.1,113.15,113.02,113.06,10984.0,113.1,113.15,113.02,113.06,10984.0
2023-09-26 15:05:00,113.05,113.16,113.04,113.08,16138.0,113.05,113.16,113.04,113.08,16138.0
2023-09-26 15:10:00,113.12,113.12,112.96,112.98,21152.0,113.12,113.12,112.96,112.98,21152.0
2023-09-26 15:15:00,112.96,113.04,112.83,112.83,29788.0,112.96,113.04,112.83,112.83,29788.0
2023-09-26 15:20:00,112.86,112.88,112.65,112.65,30502.0,112.86,112.88,112.65,112.65,30502.0
2023-09-26 15:25:00,112.63,112.78,112.57,112.74,33866.0,112.63,112.78,112.57,112.74,33866.0
2023-09-26 15:30:00,112.78,112.78,112.61,112.69,37446.0,112.78,112.78,112.61,112.69,37446.0
2023-09-26 15:35:00,112.69,112.86,112.64,112.86,37996.0,112.69,112.86,112.64,112.86,37996.0
2023-09-26 15:40:00,112.88,113.1,112.85,113.1,37462.0,112.88,113.1,112.85,113.1,37462.0
2023-09-26 15:45:00,113.11,113.13,113.01,113.09,58674.0,113.11,113.13,113.01,113.09,58674.0
2023-09-26 15:50:00,113.07,113.33,113.0,113.27,81964.0,113.07,113.33,113.0,113.27,81964.0
2023-09-26 15:55:00,113.25,113.5,113.25,113.41,226804.0,113.25,113.5,113.25,113.41,226804.0
2023-09-27 09:30:00,114.44,114.81,114.16,114.7,99088.0,114.44,114.81,114.16,114.7,99088.0
2023-09-27 09:35:00,114.72,114.89,114.61,114.74,38152.0,114.72,114.89,114.61,114.74,38152.0
2023-09-27 09:40:00,114.76,115.1,114.73,114.8,56440.0,114.76,115.1,114.73,114.8,56440.0
2023-09-27 09:45:00,114.93,115.36,114.93,115.16,86558.0,114.93,115.36,114.93,115.16,86558.0
2023-09-27 09:50:00,115.28,115.38,115.05,115.19,32872.0,115.28,115.38,115.05,115.19,32872.0
2023-09-27 09:55:00,115.16,115.25,114.82,114.92,77986.0,115.16,115.25,114.82,114.92,77986.0
2023-09-27 10:00:00,114.95,115.04,114.71,114.99,55202.0,114.95,115.04,114.71,114.99,55202.0
2023-09-27 10:05:00,114.92,115.11,114.92,115.05,31774.0,114.92,115.11,114.92,115.05,31774.0
2023-09-27 10:10:00,115.04,115.12,114.87,115.04,28332.0,115.04,115.12,114.87,115.04,28332.0
2023-09-27 10:15:00,115.03,115.22,115.03,115.21,10390.0,115.03,115.22,115.03,115.21,10390.0
2023-09-27 10:20:00,115.16,115.63,115.16,115.45,34888.0,115.16,115.63,115.16,115.45,34888.0
2023-09-27 10:25:00,115.47,116.12,115.47,116.07,87682.0,115.47,116.12,115.47,116.07,87682.0
2023-09-27 10:30:00,116.07,116.36,115.82,116.31,101504.0,116.07,116.36,115.82,116.31,101504.0
2023-09-27 10:35:00,116.32,116.42,116.02,116.17,81618.0,116.32,116.42,116.02,116.17,81618.0
2023-09-27 10:40:00,116.13,116.14,115.86,115.94,62012.0,116.13,116.14,115.86,115.94,62012.0
2023-09-27 10:45:00,115.97,116.11,115.69,115.92,29572.0,115.97,116.11,115.69,115.92,29572.0
2023-09-27 10:50:00,115.87,115.87,115.28,115.28,51792.0,115.87,115.87,115.28,115.28,51792.0
2023-09-27 10:55:00,115.3,115.51,115.27,115.37,59018.0,115.3,115.51,115.27,115.37,59018.0
2023-09-27 11:00:00,115.37,115.52,115.23,115.32,40446.0,115.37,115.52,115.23,115.32,40446.0
2023-09-27 11:05:00,115.32,115.57,115.28,115.56,25554.0,115.32,115.57,115.28,115.56,25554.0
2023-09-27 11:10:00,115.58,115.61,115.47,115.6,36704.0,115.58,115.61,115.47,115.6,36704.0
2023-09-27 11:15:00,115.56,115.66,115.47,115.5,66712.0,115.56,115.66,115.47,115.5,66712.0
2023-09-27 11:20:00,115.5,115.79,115.46,115.69,34580.0,115.5,115.79,115.46,115.69,34580.0
2023-09-27 11:25:00,115.64,116.02,115.62,115.76,53620.0,115.64,116.02,115.62,115.76,53620.0
2023-09-27 11:30:00,115.76,115.83,115.69,115.78,25352.0,115.76,115.83,115.69,115.78,25352.0
2023-09-27 11:35:00,115.78,115.84,115.36,115.36,27018.0,115.78,115.84,115.36,115.36,27018.0
2023-09-27 11:40:00,115.31,115.31,115.14,115.24,33108.0,115.31,115.31,115.14,115.24,33108.0
2023-09-27 11:45:00,115.23,115.4,115.22,115.38,23444.0,115.23,115.4,115.22,115.38,23444.0
2023-09-27 11:50:00,115.38,115.55,115.38,115.43,26382.0,115.38,115.55,115.38,115.43,26382.0
2023-09-27 11:55:00,115.46,115.57,115.4,115.57,15906.0,115.46,115.57,115.4,115.57,15906.0
2023-09-27 12:00:00,115.55,115.55,115.19,115.25,41068.0,115.55,115.55,115.19,115.25,41068.0
2023-09-27 12:05:00,115.23,115.35,115.08,115.1,35066.0,115.23,115.35,115.08,115.1,35066.0
2023-09-27 12:10:00,115.15,115.39,115.11,115.32,47200.0,115.15,115.39,115.11,115.32,47200.0
2023-09-27 12:15:00,115.27,115.42,115.24,115.4,23782.0,115.27,115.42,115.24,115.4,23782.0
2023-09-27 12:20:00,115.39,115.51,115.36,115.42,28484.0,115.39,115.51,115.36,115.42,28484.0
2023-09-27 12:25:00,115.42,115.49,115.36,115.47,28696.0,115.42,115.49,115.36,115.47,28696.0
2023-09-27 12:30:00,115.47,115.61,115.4,115.42,35844.0,115.47,115.61,115.4,115.42,35844.0
2023-09-27 12:35:00,115.4,115.42,115.33,115.37,7636.0,115.4,115.42,115.33,115.37,7636.0
2023-09-27 12:40:00,115.36,115.57,115.31,115.55,28588.0,115.36,115.57,115.31,115.55,28588.0
2023-09-27 12:45:00,115.58,115.67,115.57,115.6,45742.0,115.58,115.67,115.57,115.6,45742.0
2023-09-27 12:50:00,115.6,115.75,115.58,115.7,27032.0,115.6,115.75,115.58,115.7,27032.0
2023-09-27 12:55:00,115.67,115.68,115.44,115.5,18588.0,115.67,115.68,115.44,115.5,18588.0
2023-09-27 13:00:00,115.52,115.7,115.49,115.7,5966.0,115.52,115.7,115.49,115.7,5966.0
2023-09-27 13:05:00,115.63,115.63,115.36,115.42,12978.0,115.63,115.63,115.36,115.42,12978.0
2023-09-27 13:10:00,115.49,115.52,115.34,115.36,27652.0,115.49,115.52,115.34,115.36,27652.0
2023-09-27 13:15:00,115.36,115.44,115.33,115.44,26448.0,115.36,115.44,115.33,115.44,26448.0
2023-09-27 13:20:00,115.41,115.42,115.09,115.14,22842.0,115.41,115.42,115.09,115.14,22842.0
2023-09-27 13:25:00,115.19,115.21,114.96,115.08,18098.0,115.19,115.21,114.96,115.08,18098.0
2023-09-27 13:30:00,115.08,115.12,114.92,114.95,19280.0,115.08,115.12,114.92,114.95,19280.0
2023-09-27 13:35:00,114.97,114.99,114.85,114.88,17484.0,114.97,114.99,114.85,114.88,17484.0
2023-09-27 13:40:00,114.89,114.92,114.67,114.91,40310.0,114.89,114.92,114.67,114.91,40310.0
2023-09-27 13:45:00,114.91,115.07,114.84,115.02,44546.0,114.91,115.07,114.84,115.02,44546.0
2023-09-27 13:50:00,115.03,115.17,114.99,115.14,11210.0,115.03,115.17,114.99,115.14,11210.0
2023-09-27 13:55:00,115.15,115.17,115.07,115.1,12114.0,115.15,115.17,115.07,115.1,12114.0
2023-09-27 14:00:00,115.14,115.27,115.1,115.21,6866.0,115.14,115.27,115.1,115.21,6866.0
2023-09-27 14:05:00,115.22,115.22,115.03,115.03,15562.0,115.22,115.22,115.03,115.03,15562.0
2023-09-27 14:10:00,115.02,115.17,115.0,115.16,12516.0,115.02,115.17,115.0,115.16,12516.0
2023-09-27 14:15:00,115.19,115.28,115.17,115.21,7230.0,115.19,115.28,115.17,115.21,7230.0
2023-09-27 14:20:00,115.22,115.29,115.16,115.29,9950.0,115.22,115.29,115.16,115.29,9950.0
2023-09-27 14:25:00,115.28,115.68,115.24,115.64,23018.0,115.28,115.68,115.24,115.64,23018.0
2023-09-27 14:30:00,115.73,115.94,115.71,115.94,29524.0,115.73,115.94,115.71,115.94,29524.0
2023-09-27 14:35:00,115.96,116.26,115.96,116.26,27960.0,115.96,116.26,115.96,116.26,27960.0
2023-09-27 14:40:00,116.26,116.36,116.21,116.33,45274.0,116.26,116.36,116.21,116.33,45274.0
2023-09-27 14:45:00,116.29,116.42,116.23,116.27,39216.0,116.29,116.42,116.23,116.27,39216.0
2023-09-27 14:50:00,116.26,116.33,116.22,116.3,16460.0,116.26,116.33,116.22,116.3,16460.0
2023-09-27 14:55:00,116.3,116.42,116.25,116.32,20300.0,116.3,116.42,116.25,116.32,20300.0
2023-09-27 15:00:00,116.33,116.48,116.27,116.48,27938.0,116.33,116.48,116.27,116.48,27938.0
2023-09-27 15:05:00,116.5,116.64,116.42,116.6,46058.0,116.5,116.64,116.42,116.6,46058.0
2023-09-27 15:10:00,116.6,116.77,116.48,116.48,61938.0,116.6,116.77,116.48,116.48,61938.0
2023-09-27 15:15:00,116.52,116.53,116.27,116.32,38518.0,116.52,116.53,116.27,116.32,38518.0
2023-09-27 15:20:00,116.3,116.34,116.19,116.27,37462.0,116.3,116.34,116.19,116.27,37462.0
2023-09-27 15:25:00,116.27,116.36,116.17,116.2,29856.0,116.27,116.36,116.17,116.2,29856.0
2023-09-27 15:30:00,116.23,116.33,116.17,116.24,91716.0,116.23,116.33,116.17,116.24,91716.0
2023-09-27 15:35:00,116.3,116.3,115.92,115.94,29744.0,116.3,116.3,115.92,115.94,29744.0
2023-09-27 15:40:00,115.94,115.96,115.66,115.68,54844.0,115.94,115.96,115.66,115.68,54844.0
2023-09-27 15:45:00,115.67,115.81,115.62,115.78,55718.0,115.67,115.81,115.62,115.78,55718.0
2023-09-27 15:50:00,115.82,115.96,115.6,115.82,58562.0,115.82,115.96,115.6,115.82,58562.0
2023-09-27 15:55:00,115.83,116.0,115.8,115.98,135626.0,115.83,116.0,115.8,115.98,135626.0
2023-09-28 09:30:00,116.23,116.48,115.36,115.36,70756.0,116.23,116.48,115.36,115.36,70756.0
2023-09-28 09:35:00,115.48,115.84,115.35,115.55,17402.0,115.48,115.84,115.35,115.55,17402.0
2023-09-28 09:40:00,115.67,115.88,115.33,115.7,58098.0,115.67,115.88,115.33,115.7,58098.0
2023-09-28 09:45:00,115.67,116.17,115.61,115.99,44194.0,115.67,116.17,115.61,115.99,44194.0
2023-09-28 09:50:00,115.97,116.45,115.94,116.36,50320.0,115.97,116.45,115.94,116.36,50320.0
2023-09-28 09:55:00,116.45,116.64,116.33,116.63,29190.0,116.45,116.64,116.33,116.63,29190.0
2023-09-28 10:00:00,116.6,116.81,116.52,116.77,39976.0,116.6,116.81,116.52,116.77,39976.0
2023-09-28 10:05:00,116.77,116.99,116.6,116.8,48124.0,116.77,116.99,116.6,116.8,48124.0
2023-09-28 10:10:00,116.77,116.85,116.58,116.85,37028.0,116.77,116.85,116.58,116.85,37028.0
2023-09-28 10:15:00,116.83,116.93,116.6,116.78,31172.0,116.83,116.93,116.6,116.78,31172.0
2023-09-28 10:20:00,116.78,117.09,116.78,116.96,30462.0,116.78,117.09,116.78,116.96,30462.0
2023-09-28 10:25:00,117.0,117.0,116.73,116.82,19810.0,117.0,117.0,116.73,116.82,19810.0
2023-09-28 10:30:00,116.72,116.72,116.29,116.42,23662.0,116.72,116.72,116.29,116.42,23662.0
2023-09-28 10:35:00,116.46,116.75,116.35,116.75,23508.0,116.46,116.75,116.35,116.75,23508.0
2023-09-28 10:40:00,116.78,116.82,116.64,116.77,16152.0,116.78,116.82,116.64,116.77,16152.0
2023-09-28 10:45:00,116.78,116.91,116.72,116.9,25702.0,116.78,116.91,116.72,116.9,25702.0
2023-09-28 10:50:00,116.89,116.98,116.82,116.97,34874.0,116.89,116.98,116.82,116.97,34874.0
2023-09-28 10:55:00,116.94,117.15,116.86,117.09,21534.0,116.94,117.15,116.86,117.09,21534.0
2023-09-28 11:00:00,117.05,117.15,116.92,117.11,17144.0,117.05,117.15,116.92,117.11,17144.0
2023-09-28 11:05:00,117.06,117.27,117.04,117.2,23792.0,117.06,117.27,117.04,117.2,23792.0
2023-09-28 11:10:00,117.22,117.26,117.07,117.17,18052.0,117.22,117.26,117.07,117.17,18052.0
2023-09-28 11:15:00,117.14,117.44,117.14,117.32,25820.0,117.14,117.44,117.14,117.32,25820.0
2023-09-28 11:20:00,117.32,117.66,117.3,117.62,40038.0,117.32,117.66,117.3,117.62,40038.0
2023-09-28 11:25:00,117.62,117.62,117.39,117.42,33078.0,117.62,117.62,117.39,117.42,33078.0
2023-09-28 11:30:00,117.45,117.61,117.42,117.51,12312.0,117.45,117.61,117.42,117.51,12312.0
2023-09-28 11:35:00,117.51,117.61,117.42,117.58,19562.0,117.51,117.61,117.42,117.58,19562.0
2023-09-28 11:40:00,117.58,117.74,117.56,117.7,19020.0,117.58,117.74,117.56,117.7,19020.0
2023-09-28 11:45:00,117.7,117.86,117.67,117.83,17332.0,117.7,117.86,117.67,117.83,17332.0
2023-09-28 11:50:00,117.86,117.89,117.78,117.84,28058.0,117.86,117.89,117.78,117.84,28058.0
2023-09-28 11:55:00,117.83,117.92,117.79,117.92,12602.0,117.83,117.92,117.79,117.92,12602.0
2023-09-28 12:00:00,117.91,118.07,117.89,118.07,23546.0,117.91,118.07,117.89,118.07,23546.0
2023-09-28 12:05:00,118.06,118.31,118.03,118.2,41668.0,118.06,118.31,118.03,118.2,41668.0
2023-09-28 12:10:00,118.21,118.39,118.2,118.33,24538.0,118.21,118.39,118.2,118.33,24538.0
2023-09-28 12:15:00,118.34,118.42,118.25,118.25,21704.0,118.34,118.42,118.25,118.25,21704.0
2023-09-28 12:20:00,118.26,118.44,118.23,118.33,88416.0,118.26,118.44,118.23,118.33,88416.0
2023-09-28 12:25:00,118.36,118.65,118.33,118.52,50070.0,118.36,118.65,118.33,118.52,50070.0
2023-09-28 12:30:00,118.58,118.63,118.42,118.42,51448.0,118.58,118.63,118.42,118.42,51448.0
2023-09-28 12:35:00,118.39,118.52,118.38,118.42,14130.0,118.39,118.52,118.38,118.42,14130.0
2023-09-28 12:40:00,118.34,118.47,118.29,118.29,19250.0,118.34,118.47,118.29,118.29,19250.0
2023-09-28 12:45:00,118.31,118.34,118.08,118.08,12864.0,118.31,118.34,118.08,118.08,12864.0
2023-09-28 12:50:00,118.11,118.28,118.0,118.0,21380.0,118.11,118.28,118.0,118.0,21380.0
2023-09-28 12:55:00,118.05,118.07,117.86,117.86,13176.0,118.05,118.07,117.86,117.86,13176.0
2023-09-28 13:00:00,117.88,117.89,117.58,117.58,21674.0,117.88,117.89,117.58,117.58,21674.0
2023-09-28 13:05:00,117.56,117.61,117.34,117.58,27156.0,117.56,117.61,117.34,117.58,27156.0
2023-09-28 13:10:00,117.54,117.61,117.45,117.55,22154.0,117.54,117.61,117.45,117.55,22154.0
2023-09-28 13:15:00,117.55,117.75,117.55,117.69,19130.0,117.55,117.75,117.55,117.69,19130.0
2023-09-28 13:20:00,117.73,117.88,117.67,117.83,16010.0,117.73,117.88,117.67,117.83,16010.0
2023-09-28 13:25:00,117.81,117.81,117.49,117.64,31578.0,117.81,117.81,117.49,117.64,31578.0
2023-09-28 13:30:00,117.61,117.7,117.41,117.42,17638.0,117.61,117.7,117.41,117.42,17638.0
2023-09-28 13:35:00,117.42,117.42,117.33,117.4,10602.0,117.42,117.42,117.33,117.4,10602.0
2023-09-28 13:40:00,117.45,117.45,117.21,117.21,14036.0,117.45,117.45,117.21,117.21,14036.0
2023-09-28 13:45:00,117.25,117.33,117.23,117.27,10096.0,117.25,117.33,117.23,117.27,10096.0
2023-09-28 13:50:00,117.28,117.31,117.11,117.12,14062.0,117.28,117.31,117.11,117.12,14062.0
2023-09-28 13:55:00,117.16,117.33,117.14,117.19,22252.0,117.16,117.33,117.14,117.19,22252.0
2023-09-28 14:00:00,117.16,117.25,117.13,117.13,7392.0,117.16,117.25,117.13,117.13,7392.0
2023-09-28 14:05:00,117.12,117.39,117.07,117.3,12712.0,117.12,117.39,117.07,117.3,12712.0
2023-09-28 14:10:00,117.33,117.42,117.24,117.42,11864.0,117.33,117.42,117.24,117.42,11864.0
2023-09-28 14:15:00,117.42,117.47,117.36,117.4,10092.0,117.42,117.47,117.36,117.4,10092.0
2023-09-28 14:20:00,117.34,117.46,117.34,117.37,11784.0,117.34,117.46,117.34,117.37,11784.0
2023-09-28 14:25:00,117.36,117.46,117.24,117.28,12734.0,117.36,117.46,117.24,117.28,12734.0
2023-09-28 14:30:00,117.25,117.38,117.19,117.23,13188.0,117.25,117.38,117.19,117.23,13188.0
2023-09-28 14:35:00,117.2,117.22,117.01,117.18,20990.0,117.2,117.22,117.01,117.18,20990.0
2023-09-28 14:40:00,117.14,117.28,117.08,117.19,15586.0,117.14,117.28,117.08,117.19,15586.0
2023-09-28 14:45:00,117.14,117.23,117.11,117.2,19884.0,117.14,117.23,117.11,117.2,19884.0
2023-09-28 14:50:00,117.2,117.24,117.06,117.11,16558.0,117.2,117.24,117.06,117.11,16558.0
2023-09-28 14:55:00,117.14,117.23,117.08,117.23,12466.0,117.14,117.23,117.08,117.23,12466.0
2023-09-28 15:00:00,117.23,117.42,117.2,117.41,18850.0,117.23,117.42,117.2,117.41,18850.0
2023-09-28 15:05:00,117.42,117.48,117.31,117.41,21916.0,117.42,117.48,117.31,117.41,21916.0
2023-09-28 15:10:00,117.43,117.58,117.43,117.58,16176.0,117.43,117.58,117.43,117.58,16176.0
2023-09-28 15:15:00,117.53,117.72,117.53,117.61,20346.0,117.53,117.72,117.53,117.61,20346.0
2023-09-28 15:20:00,117.6,117.7,117.55,117.64,25090.0,117.6,117.7,117.55,117.64,25090.0
2023-09-28 15:25:00,117.69,117.83,117.69,117.75,17026.0,117.69,117.83,117.69,117.75,17026.0
2023-09-28 15:30:00,117.73,117.78,117.53,117.56,25622.0,117.73,117.78,117.53,117.56,25622.0
2023-09-28 15:35:00,117.54,117.55,117.23,117.27,32340.0,117.54,117.55,117.23,117.27,32340.0
2023-09-28 15:40:00,117.27,117.39,117.27,117.39,29578.0,117.27,117.39,117.27,117.39,29578.0
2023-09-28 15:45:00,117.41,117.49,117.34,117.41,43508.0,117.41,117.49,117.34,117.41,43508.0
2023-09-28 15:50:00,117.44,117.56,117.35,117.41,71940.0,117.44,117.56,117.35,117.41,71940.0
2023-09-28 15:55:00,117.46,117.67,117.45,117.6,144814.0,117.46,117.67,117.45,117.6,144814.0
2023-09-29 09:30:00,119.0,119.17,118.56,118.64,102038.0,119.0,119.17,118.56,118.64,102038.0
2023-09-29 09:35:00,118.58,118.7,118.25,118.36,39838.0,118.58,118.7,118.25,118.36,39838.0
2023-09-29 09:40:00,118.33,118.86,118.26,118.57,55456.0,118.33,118.86,118.26,118.57,55456.0
2023-09-29 09:45:00,118.59,118.86,118.45,118.64,35862.0,118.59,118.86,118.45,118.64,35862.0
2023-09-29 09:50:00,118.72,118.83,118.54,118.67,20414.0,118.72,118.83,118.54,118.67,20414.0
2023-09-29 09:55:00,118.71,118.83,118.52,118.8,8022.0,118.71,118.83,118.52,118.8,8022.0
2023-09-29 10:00:00,118.77,119.0,118.67,118.72,20564.0,118.77,119.0,118.67,118.72,20564.0
2023-09-29 10:05:00,118.68,118.94,118.6,118.88,23198.0,118.68,118.94,118.6,118.88,23198.0
2023-09-29 10:10:00,118.85,118.98,118.78,118.98,17382.0,118.85,118.98,118.78,118.98,17382.0
2023-09-29 10:15:00,118.97,119.02,118.7,118.75,31522.0,118.97,119.02,118.7,118.75,31522.0
2023-09-29 10:20:00,118.78,118.89,118.3,118.36,62820.0,118.78,118.89,118.3,118.36,62820.0
2023-09-29 10:25:00,118.33,118.39,118.14,118.32,28622.0,118.33,118.39,118.14,118.32,28622.0
2023-09-29 10:30:00,118.25,118.42,118.23,118.39,12378.0,118.25,118.42,118.23,118.39,12378.0
2023-09-29 10:35:00,118.35,118.4,118.07,118.14,43534.0,118.35,118.4,118.07,118.14,43534.0
2023-09-29 10:40:00,118.17,118.47,118.12,118.47,36452.0,118.17,118.47,118.12,118.47,36452.0
2023-09-29 10:45:00,118.45,118.7,118.44,118.69,28332.0,118.45,118.7,118.44,118.69,28332.0
2023-09-29 10:50:00,118.7,118.77,118.47,118.73,9984.0,118.7,118.77,118.47,118.73,9984.0
2023-09-29 10:55:00,118.7,118.7,118.35,118.44,10666.0,118.7,118.7,118.35,118.44,10666.0
2023-09-29 11:00:00,118.4,118.42,118.26,118.29,9238.0,118.4,118.42,118.26,118.29,9238.0
2023-09-29 11:05:00,118.32,118.45,118.25,118.41,15436.0,118.32,118.45,118.25,118.41,15436.0
2023-09-29 11:10:00,118.44,118.45,118.14,118.17,25034.0,118.44,118.45,118.14,118.17,25034.0
2023-09-29 11:15:00,118.17,118.41,118.14,118.39,15112.0,118.17,118.41,118.14,118.39,15112.0
2023-09-29 11:20:00,118.46,118.71,118.45,118.68,47986.0,118.46,118.71,118.45,118.68,47986.0
2023-09-29 11:25:00,118.73,118.75,118.58,118.6,34476.0,118.73,118.75,118.58,118.6,34476.0
2023-09-29 11:30:00,118.58,118.76,118.48,118.52,28194.0,118.58,118.76,118.48,118.52,28194.0
2023-09-29 11:35:00,118.57,118.64,118.42,118.53,20918.0,118.57,118.64,118.42,118.53,20918.0
2023-09-29 11:40:00,118.52,118.58,118.3,118.47,22460.0,118.52,118.58,118.3,118.47,22460.0
2023-09-29 11:45:00,118.48,118.5,118.34,118.4,23256.0,118.48,118.5,118.34,118.4,23256.0
2023-09-29 11:50:00,118.4,118.45,118.24,118.38,28744.0,118.4,118.45,118.24,118.38,28744.0
2023-09-29 11:55:00,118.33,118.5,118.33,118.36,6926.0,118.33,118.5,118.33,118.36,6926.0
2023-09-29 12:00:00,118.35,118.35,118.01,118.11,11626.0,118.35,118.35,118.01,118.11,11626.0
2023-09-29 12:05:00,118.11,118.31,118.1,118.21,11506.0,118.11,118.31,118.1,118.21,11506.0
2023-09-29 12:10:00,118.17,118.24,117.88,117.98,25134.0,118.17,118.24,117.88,117.98,25134.0
2023-09-29 12:15:00,117.98,118.17,117.92,118.17,8880.0,117.98,118.17,117.92,118.17,8880.0
2023-09-29 12:20:00,118.14,118.42,118.14,118.36,14982.0,118.14,118.42,118.14,118.36,14982.0
2023-09-29 12:25:00,118.36,118.48,118.32,118.33,11816.0,118.36,118.48,118.32,118.33,11816.0
2023-09-29 12:30:00,118.33,118.41,118.21,118.21,11944.0,118.33,118.41,118.21,118.21,11944.0
2023-09-29 12:35:00,118.31,118.35,118.19,118.21,9426.0,118.31,118.35,118.19,118.21,9426.0
2023-09-29 12:40:00,118.18,118.41,118.18,118.25,14250.0,118.18,118.41,118.18,118.25,14250.0
2023-09-29 12:45:00,118.29,118.38,117.92,117.93,17746.0,118.29,118.38,117.92,117.93,17746.0
2023-09-29 12:50:00,117.95,118.0,117.83,117.83,36704.0,117.95,118.0,117.83,117.83,36704.0
2023-09-29 12:55:00,117.87,117.93,117.81,117.89,13268.0,117.87,117.93,117.81,117.89,13268.0
2023-09-29 13:00:00,117.89,117.92,117.64,117.75,18216.0,117.89,117.92,117.64,117.75,18216.0
2023-09-29 13:05:00,117.78,117.78,117.38,117.41,18994.0,117.78,117.78,117.38,117.41,18994.0
2023-09-29 13:10:00,117.46,117.5,117.32,117.32,7206.0,117.46,117.5,117.32,117.32,7206.0
2023-09-29 13:15:00,117.36,117.36,117.22,117.32,13640.0,117.36,117.36,117.22,117.32,13640.0
2023-09-29 13:20:00,117.3,117.39,117.22,117.25,11412.0,117.3,117.39,117.22,117.25,11412.0
2023-09-29 13:25:00,117.29,117.41,117.25,117.41,15318.0,117.29,117.41,117.25,117.41,15318.0
2023-09-29 13:30:00,117.42,117.51,117.32,117.33,11582.0,117.42,117.51,117.32,117.33,11582.0
2023-09-29 13:35:00,117.37,117.49,117.35,117.49,10232.0,117.37,117.49,117.35,117.49,10232.0
2023-09-29 13:40:00,117.44,117.58,117.43,117.57,9228.0,117.44,117.58,117.43,117.57,9228.0
2023-09-29 13:45:00,117.63,117.63,117.41,117.44,8256.0,117.63,117.63,117.41,117.44,8256.0
2023-09-29 13:50:00,117.46,117.51,117.39,117.44,8076.0,117.46,117.51,117.39,117.44,8076.0
2023-09-29 13:55:00,117.39,117.51,117.21,117.21,10146.0,117.39,117.51,117.21,117.21,10146.0
2023-09-29 14:00:00,117.31,117.47,117.24,117.39,8912.0,117.31,117.47,117.24,117.39,8912.0
2023-09-29 14:05:00,117.39,117.45,117.2,117.28,20280.0,117.39,117.45,117.2,117.28,20280.0
2023-09-29 14:10:00,117.29,117.39,117.25,117.36,10478.0,117.29,117.39,117.25,117.36,10478.0
2023-09-29 14:15:00,117.41,117.46,117.18,117.19,14954.0,117.41,117.46,117.18,117.19,14954.0
2023-09-29 14:20:00,117.22,117.35,117.17,117.35,12048.0,117.22,117.35,117.17,117.35,12048.0
2023-09-29 14:25:00,117.35,117.36,117.02,117.02,10130.0,117.35,117.36,117.02,117.02,10130.0
2023-09-29 14:30:00,117.08,117.25,117.07,117.22,11836.0,117.08,117.25,117.07,117.22,11836.0
2023-09-29 14:35:00,117.21,117.35,117.21,117.35,6194.0,117.21,117.35,117.21,117.35,6194.0
2023-09-29 14:40:00,117.3,117.67,117.27,117.67,10506.0,117.3,117.67,117.27,117.67,10506.0
2023-09-29 14:45:00,117.63,117.64,117.51,117.58,13980.0,117.63,117.64,117.51,117.58,13980.0
2023-09-29 14:50:00,117.63,117.63,117.52,117.6,4826.0,117.63,117.63,117.52,117.6,4826.0
2023-09-29 14:55:00,117.61,117.83,117.59,117.8,11994.0,117.61,117.83,117.59,117.8,11994.0
2023-09-29 15:00:00,117.86,117.91,117.52,117.58,11760.0,117.86,117.91,117.52,117.58,11760.0
2023-09-29 15:05:00,117.59,117.67,117.54,117.6,11286.0,117.59,117.67,117.54,117.6,11286.0
2023-09-29 15:10:00,117.52,117.7,117.5,117.58,6906.0,117.52,117.7,117.5,117.58,6906.0
2023-09-29 15:15:00,117.63,117.66,117.54,117.6,8154.0,117.63,117.66,117.54,117.6,8154.0
2023-09-29 15:20:00,117.6,117.61,117.45,117.45,21468.0,117.6,117.61,117.45,117.45,21468.0
2023-09-29 15:25:00,117.45,117.5,117.3,117.42,10940.0,117.45,117.5,117.3,117.42,10940.0
2023-09-29 15:30:00,117.44,117.44,117.31,117.35,15414.0,117.44,117.44,117.31,117.35,15414.0
2023-09-29 15:35:00,117.32,117.42,117.29,117.42,15400.0,117.32,117.42,117.29,117.42,15400.0
2023-09-29 15:40:00,117.42,117.45,117.13,117.14,19970.0,117.42,117.45,117.13,117.14,19970.0
2023-09-29 15:45:00,117.14,117.39,117.13,117.32,36956.0,117.14,117.39,117.13,117.32,36956.0
2023-09-29 15:50:00,117.31,117.64,117.19,117.26,99108.0,117.31,117.64,117.19,117.26,99108.0
2023-09-29 15:55:00,117.21,117.3,117.04,117.22,226948.0,117.21,117.3,117.04,117.22,226948.0
2023-10-02 09:30:00,117.5,117.99,117.07,117.97,121592.0,117.5,117.99,117.07,117.97,121592.0
2023-10-02 09:35:00,117.92,117.98,117.63,117.88,46990.0,117.92,117.98,117.63,117.88,46990.0
2023-10-02 09:40:00,117.87,118.27,117.7,118.18,64058.0,117.87,118.27,117.7,118.18,64058.0
2023-10-02 09:45:00,118.13,118.31,117.73,117.86,53316.0,118.13,118.31,117.73,117.86,53316.0
2023-10-02 09:50:00,117.86,118.01,117.58,117.65,36322.0,117.86,118.01,117.58,117.65,36322.0
2023-10-02 09:55:00,117.69,117.69,116.95,117.2,100040.0,117.69,117.69,116.95,117.2,100040.0
2023-10-02 10:00:00,117.13,117.67,117.04,117.66,60938.0,117.13,117.67,117.04,117.66,60938.0
2023-10-02 10:05:00,117.65,117.76,117.36,117.48,37052.0,117.65,117.76,117.36,117.48,37052.0
2023-10-02 10:10:00,117.48,117.7,117.23,117.54,51316.0,117.48,117.7,117.23,117.54,51316.0
2023-10-02 10:15:00,117.53,118.05,117.53,117.76,48448.0,117.53,118.05,117.53,117.76,48448.0
2023-10-02 10:20:00,117.76,118.05,117.73,118.01,61084.0,117.76,118.05,117.73,118.01,61084.0
2023-10-02 10:25:00,118.01,118.23,117.52,117.53,59234.0,118.01,118.23,117.52,117.53,59234.0
2023-10-02 10:30:00,117.53,117.63,117.32,117.53,40908.0,117.53,117.63,117.32,117.53,40908.0
2023-10-02 10:35:00,117.58,117.63,117.46,117.55,35680.0,117.58,117.63,117.46,117.55,35680.0
2023-10-02 10:40:00,117.53,117.62,117.33,117.52,26868.0,117.53,117.62,117.33,117.52,26868.0
2023-10-02 10:45:00,117.57,117.74,117.53,117.67,27618.0,117.57,117.74,117.53,117.67,27618.0
2023-10-02 10:50:00,117.66,117.93,117.66,117.77,26012.0,117.66,117.93,117.66,117.77,26012.0
2023-10-02 10:55:00,117.79,117.91,117.61,117.69,22984.0,117.79,117.91,117.61,117.69,22984.0
2023-10-02 11:00:00,117.72,118.05,117.64,118.03,24016.0,117.72,118.05,117.64,118.03,24016.0
2023-10-02 11:05:00,118.02,118.11,117.89,118.02,25448.0,118.02,118.11,117.89,118.02,25448.0
2023-10-02 11:10:00,118.02,118.43,117.99,118.42,27586.0,118.02,118.43,117.99,118.42,27586.0
2023-10-02 11:15:00,118.45,118.91,118.43,118.84,45242.0,118.45,118.91,118.43,118.84,45242.0
2023-10-02 11:20:00,118.89,119.1,118.75,118.96,40942.0,118.89,119.1,118.75,118.96,40942.0
2023-10-02 11:25:00,118.96,118.98,118.83,118.89,42024.0,118.96,118.98,118.83,118.89,42024.0
2023-10-02 11:30:00,118.89,118.89,118.53,118.57,44546.0,118.89,118.89,118.53,118.57,44546.0
2023-10-02 11:35:00,118.57,118.57,118.27,118.43,38720.0,118.57,118.57,118.27,118.43,38720.0
2023-10-02 11:40:00,118.4,118.54,118.15,118.2,25538.0,118.4,118.54,118.15,118.2,25538.0
2023-10-02 11:45:00,118.07,118.2,118.07,118.15,13478.0,118.07,118.2,118.07,118.15,13478.0
2023-10-02 11:50:00,118.23,118.23,117.81,118.0,95456.0,118.23,118.23,117.81,118.0,95456.0
2023-10-02 11:55:00,118.04,118.11,117.95,118.04,39118.0,118.04,118.11,117.95,118.04,39118.0
2023-10-02 12:00:00,118.07,118.07,117.83,117.95,51548.0,118.07,118.07,117.83,117.95,51548.0
2023-10-02 12:05:00,117.94,118.02,117.86,118.0,54302.0,117.94,118.02,117.86,118.0,54302.0
2023-10-02 12:10:00,117.98,118.11,117.83,118.11,58616.0,117.98,118.11,117.83,118.11,58616.0
2023-10-02 12:15:00,118.16,118.19,117.97,118.01,54510.0,118.16,118.19,117.97,118.01,54510.0
2023-10-02 12:20:00,118.03,118.16,117.99,118.11,20194.0,118.03,118.16,117.99,118.11,20194.0
2023-10-02 12:25:00,118.11,118.17,117.85,117.94,33468.0,118.11,118.17,117.85,117.94,33468.0
2023-10-02 12:30:00,117.94,117.94,117.69,117.74,26040.0,117.94,117.94,117.69,117.74,26040.0
2023-10-02 12:35:00,117.74,117.84,117.58,117.7,19310.0,117.74,117.84,117.58,117.7,19310.0
2023-10-02 12:40:00,117.73,117.77,117.61,117.61,17060.0,117.73,117.77,117.61,117.61,17060.0
2023-10-02 12:45:00,117.64,117.77,117.56,117.58,27442.0,117.64,117.77,117.56,117.58,27442.0
2023-10-02 12:50:00,117.6,117.73,117.58,117.69,10976.0,117.6,117.73,117.58,117.69,10976.0
2023-10-02 12:55:00,117.69,117.75,117.66,117.72,16802.0,117.69,117.75,117.66,117.72,16802.0
2023-10-02 13:00:00,117.73,117.94,117.73,117.94,30672.0,117.73,117.94,117.73,117.94,30672.0
2023-10-02 13:05:00,117.94,117.94,117.68,117.75,10248.0,117.94,117.94,117.68,117.75,10248.0
2023-10-02 13:10:00,117.75,117.83,117.7,117.8,21564.0,117.75,117.83,117.7,117.8,21564.0
2023-10-02 13:15:00,117.82,117.88,117.74,117.79,12674.0,117.82,117.88,117.74,117.79,12674.0
2023-10-02 13:20:00,117.81,118.05,117.8,118.05,17804.0,117.81,118.05,117.8,118.05,17804.0
2023-10-02 13:25:00,118.04,118.06,117.95,118.03,13448.0,118.04,118.06,117.95,118.03,13448.0
2023-10-02 13:30:00,118.02,118.12,117.98,118.08,9584.0,118.02,118.12,117.98,118.08,9584.0
2023-10-02 13:35:00,118.08,118.12,117.97,118.02,11242.0,118.08,118.12,117.97,118.02,11242.0
2023-10-02 13:40:00,118.04,118.11,118.02,118.04,9642.0,118.04,118.11,118.02,118.04,9642.0
2023-10-02 13:45:00,118.01,118.14,117.99,118.02,19632.0,118.01,118.14,117.99,118.02,19632.0
2023-10-02 13:50:00,118.01,118.11,118.01,118.08,11738.0,118.01,118.11,118.01,118.08,11738.0
2023-10-02 13:55:00,118.08,118.11,117.97,118.0,12420.0,118.08,118.11,117.97,118.0,12420.0
2023-10-02 14:00:00,118.02,118.03,117.92,117.94,13284.0,118.02,118.03,117.92,117.94,13284.0
2023-10-02 14:05:00,117.89,117.98,117.88,117.88,15184.0,117.89,117.98,117.88,117.88,15184.0
2023-10-02 14:10:00,117.9,118.24,117.9,118.22,22954.0,117.9,118.24,117.9,118.22,22954.0
2023-10-02 14:15:00,118.24,118.29,118.17,118.21,19608.0,118.24,118.29,118.17,118.21,19608.0
2023-10-02 14:20:00,118.21,118.21,117.97,118.1,16678.0,118.21,118.21,117.97,118.1,16678.0
2023-10-02 14:25:00,118.07,118.15,118.05,118.08,23994.0,118.07,118.15,118.05,118.08,23994.0
2023-10-02 14:30:00,118.1,118.24,118.1,118.19,30884.0,118.1,118.24,118.1,118.19,30884.0
2023-10-02 14:35:00,118.17,118.18,117.94,117.94,22914.0,118.17,118.18,117.94,117.94,22914.0
2023-10-02 14:40:00,117.94,117.99,117.86,117.89,13526.0,117.94,117.99,117.86,117.89,13526.0
2023-10-02 14:45:00,117.88,117.98,117.83,117.92,18468.0,117.88,117.98,117.83,117.92,18468.0
2023-10-02 14:50:00,117.94,118.07,117.9,118.02,18070.0,117.94,118.07,117.9,118.02,18070.0
2023-10-02 14:55:00,118.03,118.03,117.89,117.93,15298.0,118.03,118.03,117.89,117.93,15298.0
2023-10-02 15:00:00,117.92,117.98,117.78,117.88,30830.0,117.92,117.98,117.78,117.88,30830.0
2023-10-02 15:05:00,117.89,117.97,117.8,117.92,13754.0,117.89,117.97,117.8,117.92,13754.0
2023-10-02 15:10:00,117.92,118.03,117.79,117.79,21476.0,117.92,118.03,117.79,117.79,21476.0
2023-10-02 15:15:00,117.82,117.88,117.76,117.79,19882.0,117.82,117.88,117.76,117.79,19882.0
2023-10-02 15:20:00,117.79,118.13,117.76,118.04,23104.0,117.79,118.13,117.76,118.04,23104.0
2023-10-02 15:25:00,118.08,118.08,117.92,117.95,23234.0,118.08,118.08,117.92,117.95,23234.0
2023-10-02 15:30:00,117.99,118.2,117.91,118.15,24252.0,117.99,118.2,117.91,118.15,24252.0
2023-10-02 15:35:00,118.15,118.16,118.01,118.08,24494.0,118.15,118.16,118.01,118.08,24494.0
2023-10-02 15:40:00,118.08,118.11,117.98,118.02,26340.0,118.08,118.11,117.98,118.02,26340.0
2023-10-02 15:45:00,117.99,118.11,117.92,117.94,39124.0,117.99,118.11,117.92,117.94,39124.0
2023-10-02 15:50:00,117.96,118.16,117.91,118.14,67538.0,117.96,118.16,117.91,118.14,67538.0
2023-10-02 15:55:00,118.17,118.47,118.14,118.39,261346.0,118.17,118.47,118.14,118.39,261346.0
2023-10-03 09:30:00,117.34,117.98,116.91,117.88,70010.0,117.34,117.98,116.91,117.88,70010.0
2023-10-03 09:35:00,117.79,117.98,117.5,117.51,23990.0,117.79,117.98,117.5,117.51,23990.0
2023-10-03 09:40:00,117.46,117.94,117.38,117.89,49714.0,117.46,117.94,117.38,117.89,49714.0
2023-10-03 09:45:00,117.85,118.3,117.79,118.3,57772.0,117.85,118.3,117.79,118.3,57772.0
2023-10-03 09:50:00,118.27,118.81,118.24,118.72,26044.0,118.27,118.81,118.24,118.72,26044.0
2023-10-03 09:55:00,118.75,118.8,118.45,118.51,13776.0,118.75,118.8,118.45,118.51,13776.0
2023-10-03 10:00:00,118.48,118.49,118.04,118.16,25862.0,118.48,118.49,118.04,118.16,25862.0
2023-10-03 10:05:00,118.11,118.22,117.82,117.82,26376.0,118.11,118.22,117.82,117.82,26376.0
2023-10-03 10:10:00,117.85,118.08,117.74,117.75,11444.0,117.85,118.08,117.74,117.75,11444.0
2023-10-03 10:15:00,117.72,117.72,117.32,117.42,15056.0,117.72,117.72,117.32,117.42,15056.0
2023-10-03 10:20:00,117.41,117.51,117.08,117.26,27382.0,117.41,117.51,117.08,117.26,27382.0
2023-10-03 10:25:00,117.2,117.51,117.19,117.28,17344.0,117.2,117.51,117.19,117.28,17344.0
2023-10-03 10:30:00,117.23,117.32,117.16,117.21,17076.0,117.23,117.32,117.16,117.21,17076.0
2023-10-03 10:35:00,117.21,117.26,116.82,116.83,30578.0,117.21,117.26,116.82,116.83,30578.0
2023-10-03 10:40:00,116.81,117.05,116.81,117.05,37522.0,116.81,117.05,116.81,117.05,37522.0
2023-10-03 10:45:00,117.05,117.05,116.67,116.96,27748.0,117.05,117.05,116.67,116.96,27748.0
2023-10-03 10:50:00,116.97,117.11,116.81,117.1,16204.0,116.97,117.11,116.81,117.1,16204.0
2023-10-03 10:55:00,117.11,117.11,116.89,116.97,27050.0,117.11,117.11,116.89,116.97,27050.0
2023-10-03 11:00:00,116.96,117.08,116.83,116.83,29118.0,116.96,117.08,116.83,116.83,29118.0
2023-10-03 11:05:00,116.92,116.96,116.83,116.88,47164.0,116.92,116.96,116.83,116.88,47164.0
2023-10-03 11:10:00,116.86,116.94,116.74,116.94,7986.0,116.86,116.94,116.74,116.94,7986.0
2023-10-03 11:15:00,116.94,116.94,116.54,116.67,22810.0,116.94,116.94,116.54,116.67,22810.0
2023-10-03 11:20:00,116.64,116.81,116.54,116.71,20318.0,116.64,116.81,116.54,116.71,20318.0
2023-10-03 11:25:00,116.72,116.76,116.54,116.7,16576.0,116.72,116.76,116.54,116.7,16576.0
2023-10-03 11:30:00,116.7,116.78,116.58,116.64,12760.0,116.7,116.78,116.58,116.64,12760.0
2023-10-03 11:35:00,116.63,116.8,116.58,116.8,14162.0,116.63,116.8,116.58,116.8,14162.0
2023-10-03 11:40:00,116.81,116.98,116.79,116.96,24158.0,116.81,116.98,116.79,116.96,24158.0
2023-10-03 11:45:00,116.96,116.96,116.79,116.92,22234.0,116.96,116.96,116.79,116.92,22234.0
2023-10-03 11:50:00,116.93,116.97,116.83,116.88,13164.0,116.93,116.97,116.83,116.88,13164.0
2023-10-03 11:55:00,116.83,116.91,116.78,116.91,8600.0,116.83,116.91,116.78,116.91,8600.0
2023-10-03 12:00:00,116.89,117.13,116.86,117.05,13048.0,116.89,117.13,116.86,117.05,13048.0
2023-10-03 12:05:00,117.03,117.14,117.02,117.08,12122.0,117.03,117.14,117.02,117.08,12122.0
2023-10-03 12:10:00,117.05,117.13,117.04,117.11,17634.0,117.05,117.13,117.04,117.11,17634.0
2023-10-03 12:15:00,117.11,117.27,117.08,117.25,12938.0,117.11,117.27,117.08,117.25,12938.0
2023-10-03 12:20:00,117.27,117.28,117.08,117.22,14894.0,117.27,117.28,117.08,117.22,14894.0
2023-10-03 12:25:00,117.23,117.23,117.01,117.03,12616.0,117.23,117.23,117.01,117.03,12616.0
2023-10-03 12:30:00,117.0,117.08,116.92,116.99,9696.0,117.0,117.08,116.92,116.99,9696.0
2023-10-03 12:35:00,116.96,117.14,116.96,117.14,16326.0,116.96,117.14,116.96,117.14,16326.0
2023-10-03 12:40:00,117.13,117.23,117.07,117.07,7780.0,117.13,117.23,117.07,117.07,7780.0
2023-10-03 12:45:00,117.11,117.17,117.1,117.14,12992.0,117.11,117.17,117.1,117.14,12992.0
2023-10-03 12:50:00,117.08,117.2,117.0,117.04,15990.0,117.08,117.2,117.0,117.04,15990.0
2023-10-03 12:55:00,117.0,117.11,116.88,117.06,10490.0,117.0,117.11,116.88,117.06,10490.0
2023-10-03 13:00:00,117.08,117.21,117.06,117.07,12408.0,117.08,117.21,117.06,117.07,12408.0
2023-10-03 13:05:00,117.05,117.05,116.86,116.89,6622.0,117.05,117.05,116.86,116.89,6622.0
2023-10-03 13:10:00,116.86,116.92,116.79,116.85,7066.0,116.86,116.92,116.79,116.85,7066.0
2023-10-03 13:15:00,116.91,116.91,116.64,116.66,14344.0,116.91,116.91,116.64,116.66,14344.0
2023-10-03 13:20:00,116.66,116.76,116.55,116.74,12166.0,116.66,116.76,116.55,116.74,12166.0
2023-10-03 13:25:00,116.73,116.75,116.45,116.47,25164.0,116.73,116.75,116.45,116.47,25164.0
2023-10-03 13:30:00,116.47,116.51,116.36,116.38,7640.0,116.47,116.51,116.36,116.38,7640.0
2023-10-03 13:35:00,116.39,116.53,116.35,116.44,16162.0,116.39,116.53,116.35,116.44,16162.0
2023-10-03 13:40:00,116.41,116.42,116.17,116.17,26134.0,116.41,116.42,116.17,116.17,26134.0
2023-10-03 13:45:00,116.17,116.2,115.97,116.0,18196.0,116.17,116.2,115.97,116.0,18196.0
2023-10-03 13:50:00,116.0,116.06,115.76,115.77,28728.0,116.0,116.06,115.76,115.77,28728.0
2023-10-03 13:55:00,115.77,115.81,115.47,115.49,45266.0,115.77,115.81,115.47,115.49,45266.0
2023-10-03 14:00:00,115.47,115.51,115.29,115.42,38422.0,115.47,115.51,115.29,115.42,38422.0
2023-10-03 14:05:00,115.39,115.49,115.35,115.49,14904.0,115.39,115.49,115.35,115.49,14904.0
2023-10-03 14:10:00,115.49,115.49,115.23,115.28,17642.0,115.49,115.49,115.23,115.28,17642.0
2023-10-03 14:15:00,115.27,115.29,115.18,115.27,15600.0,115.27,115.29,115.18,115.27,15600.0
2023-10-03 14:20:00,115.24,115.31,115.15,115.23,23382.0,115.24,115.31,115.15,115.23,23382.0
2023-10-03 14:25:00,115.26,115.29,115.05,115.18,20416.0,115.26,115.29,115.05,115.18,20416.0
2023-10-03 14:30:00,115.19,115.33,115.16,115.33,38568.0,115.19,115.33,115.16,115.33,38568.0
2023-10-03 14:35:00,115.33,115.53,115.28,115.48,30048.0,115.33,115.53,115.28,115.48,30048.0
2023-10-03 14:40:00,115.47,115.6,115.46,115.57,15760.0,115.47,115.6,115.46,115.57,15760.0
2023-10-03 14:45:00,115.6,115.66,115.54,115.58,114128.0,115.6,115.66,115.54,115.58,114128.0
2023-10-03 14:50:00,115.63,115.67,115.49,115.66,28372.0,115.63,115.67,115.49,115.66,28372.0
2023-10-03 14:55:00,115.63,115.82,115.61,115.79,81976.0,115.63,115.82,115.61,115.79,81976.0
2023-10-03 15:00:00,115.81,115.89,115.59,115.8,29514.0,115.81,115.89,115.59,115.8,29514.0
2023-10-03 15:05:00,115.79,115.79,115.54,115.63,26250.0,115.79,115.79,115.54,115.63,26250.0
2023-10-03 15:10:00,115.58,115.61,115.47,115.47,14050.0,115.58,115.61,115.47,115.47,14050.0
2023-10-03 15:15:00,115.5,115.67,115.49,115.58,22050.0,115.5,115.67,115.49,115.58,22050.0
2023-10-03 15:20:00,115.57,115.63,115.48,115.53,27590.0,115.57,115.63,115.48,115.53,27590.0
2023-10-03 15:25:00,115.53,115.55,115.38,115.38,28950.0,115.53,115.55,115.38,115.38,28950.0
2023-10-03 15:30:00,115.39,115.41,115.29,115.32,17390.0,115.39,115.41,115.29,115.32,17390.0
2023-10-03 15:35:00,115.32,115.5,115.31,115.41,28832.0,115.32,115.5,115.31,115.41,28832.0
2023-10-03 15:40:00,115.47,115.5,115.39,115.48,42940.0,115.47,115.5,115.39,115.48,42940.0
2023-10-03 15:45:00,115.46,115.68,115.46,115.63,42864.0,115.46,115.68,115.46,115.63,42864.0
2023-10-03 15:50:00,115.6,115.8,115.59,115.65,58878.0,115.6,115.8,115.59,115.65,58878.0
2023-10-03 15:55:00,115.67,115.89,115.66,115.86,179116.0,115.67,115.89,115.66,115.86,179116.0
2023-10-04 09:30:00,116.56,117.46,116.56,117.42,70244.0,116.56,117.46,116.56,117.42,70244.0
2023-10-04 09:35:00,117.5,117.84,117.35,117.45,36276.0,117.5,117.84,117.35,117.45,36276.0
2023-10-04 09:40:00,117.39,117.66,117.09,117.52,16110.0,117.39,117.66,117.09,117.52,16110.0
2023-10-04 09:45:00,117.53,117.91,117.53,117.87,22398.0,117.53,117.91,117.53,117.87,22398.0
2023-10-04 09:50:00,117.9,117.9,117.57,117.67,26942.0,117.9,117.9,117.57,117.67,26942.0
2023-10-04 09:55:00,117.63,117.66,117.36,117.5,23814.0,117.63,117.66,117.36,117.5,23814.0
2023-10-04 10:00:00,117.49,117.57,116.94,117.23,25070.0,117.49,117.57,116.94,117.23,25070.0
2023-10-04 10:05:00,117.23,117.31,116.94,117.01,18148.0,117.23,117.31,116.94,117.01,18148.0
2023-10-04 10:10:00,117.09,117.36,117.02,117.25,30434.0,117.09,117.36,117.02,117.25,30434.0
2023-10-04 10:15:00,117.31,117.36,117.14,117.3,21782.0,117.31,117.36,117.14,117.3,21782.0
2023-10-04 10:20:00,117.34,117.63,117.34,117.41,19230.0,117.34,117.63,117.34,117.41,19230.0
2023-10-04 10:25:00,117.44,117.52,116.95,117.03,22156.0,117.44,117.52,116.95,117.03,22156.0
2023-10-04 10:30:00,117.04,117.3,117.04,117.3,26662.0,117.04,117.3,117.04,117.3,26662.0
2023-10-04 10:35:00,117.31,117.7,117.3,117.61,43194.0,117.31,117.7,117.3,117.61,43194.0
2023-10-04 10:40:00,117.64,118.08,117.62,117.92,39130.0,117.64,118.08,117.62,117.92,39130.0
2023-10-04 10:45:00,118.06,118.06,117.63,117.66,12328.0,118.06,118.06,117.63,117.66,12328.0
2023-10-04 10:50:00,117.7,117.92,117.7,117.77,16346.0,117.7,117.92,117.7,117.77,16346.0
2023-10-04 10:55:00,117.7,117.8,117.46,117.51,20026.0,117.7,117.8,117.46,117.51,20026.0
2023-10-04 11:00:00,117.49,117.79,117.38,117.79,18442.0,117.49,117.79,117.38,117.79,18442.0
2023-10-04 11:05:00,117.79,117.89,117.67,117.89,19638.0,117.79,117.89,117.67,117.89,19638.0
2023-10-04 11:10:00,117.92,117.99,117.82,117.85,14428.0,117.92,117.99,117.82,117.85,14428.0
2023-10-04 11:15:00,117.81,118.12,117.81,118.02,30158.0,117.81,118.12,117.81,118.02,30158.0
2023-10-04 11:20:00,118.0,118.01,117.83,117.86,14770.0,118.0,118.01,117.83,117.86,14770.0
2023-10-04 11:25:00,117.92,117.95,117.77,117.81,10866.0,117.92,117.95,117.77,117.81,10866.0
2023-10-04 11:30:00,117.78,117.99,117.78,117.99,22508.0,117.78,117.99,117.78,117.99,22508.0
2023-10-04 11:35:00,117.95,118.28,117.89,118.23,34790.0,117.95,118.28,117.89,118.23,34790.0
2023-10-04 11:40:00,118.23,118.27,118.1,118.22,18656.0,118.23,118.27,118.1,118.22,18656.0
2023-10-04 11:45:00,118.21,118.5,118.11,118.41,23642.0,118.21,118.5,118.11,118.41,23642.0
2023-10-04 11:50:00,118.44,118.53,118.26,118.48,23142.0,118.44,118.53,118.26,118.48,23142.0
2023-10-04 11:55:00,118.48,118.79,118.47,118.68,31560.0,118.48,118.79,118.47,118.68,31560.0
2023-10-04 12:00:00,118.64,118.68,118.31,118.33,16882.0,118.64,118.68,118.31,118.33,16882.0
2023-10-04 12:05:00,118.33,118.33,117.98,117.98,26452.0,118.33,118.33,117.98,117.98,26452.0
2023-10-04 12:10:00,117.97,118.11,117.96,117.96,24500.0,117.97,118.11,117.96,117.96,24500.0
2023-10-04 12:15:00,117.95,117.98,117.79,117.91,13960.0,117.95,117.98,117.79,117.91,13960.0
2023-10-04 12:20:00,117.94,118.04,117.87,117.88,15434.0,117.94,118.04,117.87,117.88,15434.0
2023-10-04 12:25:00,117.86,118.14,117.86,118.14,12530.0,117.86,118.14,117.86,118.14,12530.0
2023-10-04 12:30:00,118.14,118.23,118.12,118.17,14368.0,118.14,118.23,118.12,118.17,14368.0
2023-10-04 12:35:00,118.14,118.25,118.1,118.25,6978.0,118.14,118.25,118.1,118.25,6978.0
2023-10-04 12:40:00,118.2,118.31,118.2,118.29,7670.0,118.2,118.31,118.2,118.29,7670.0
2023-10-04 12:45:00,118.32,118.53,118.29,118.45,21716.0,118.32,118.53,118.29,118.45,21716.0
2023-10-04 12:50:00,118.41,118.5,118.25,118.28,16966.0,118.41,118.5,118.25,118.28,16966.0
2023-10-04 12:55:00,118.31,118.48,118.26,118.48,20336.0,118.31,118.48,118.26,118.48,20336.0
2023-10-04 13:00:00,118.48,118.56,118.26,118.26,14454.0,118.48,118.56,118.26,118.26,14454.0
2023-10-04 13:05:00,118.29,118.33,118.18,118.23,12800.0,118.29,118.33,118.18,118.23,12800.0
2023-10-04 13:10:00,118.26,118.26,118.1,118.1,7920.0,118.26,118.26,118.1,118.1,7920.0
2023-10-04 13:15:00,118.16,118.18,117.99,118.03,14222.0,118.16,118.18,117.99,118.03,14222.0
2023-10-04 13:20:00,118.03,118.06,117.78,117.81,16038.0,118.03,118.06,117.78,117.81,16038.0
2023-10-04 13:25:00,117.81,117.89,117.66,117.66,16502.0,117.81,117.89,117.66,117.66,16502.0
2023-10-04 13:30:00,117.64,117.68,117.56,117.67,11878.0,117.64,117.68,117.56,117.67,11878.0
2023-10-04 13:35:00,117.7,117.72,117.57,117.59,41548.0,117.7,117.72,117.57,117.59,41548.0
2023-10-04 13:40:00,117.59,117.59,117.47,117.55,13470.0,117.59,117.59,117.47,117.55,13470.0
2023-10-04 13:45:00,117.5,117.55,117.49,117.54,11046.0,117.5,117.55,117.49,117.54,11046.0
2023-10-04 13:50:00,117.53,117.53,117.32,117.35,11060.0,117.53,117.53,117.32,117.35,11060.0
2023-10-04 13:55:00,117.35,117.42,117.29,117.38,14108.0,117.35,117.42,117.29,117.38,14108.0
2023-10-04 14:00:00,117.37,117.44,117.28,117.44,18778.0,117.37,117.44,117.28,117.44,18778.0
2023-10-04 14:05:00,117.44,117.47,117.27,117.28,25210.0,117.44,117.47,117.27,117.28,25210.0
2023-10-04 14:10:00,117.28,117.34,117.17,117.27,33150.0,117.28,117.34,117.17,117.27,33150.0
2023-10-04 14:15:00,117.31,117.36,117.18,117.25,21264.0,117.31,117.36,117.18,117.25,21264.0
2023-10-04 14:20:00,117.23,117.29,117.07,117.07,42136.0,117.23,117.29,117.07,117.07,42136.0
2023-10-04 14:25:00,117.07,117.36,117.07,117.28,27006.0,117.07,117.36,117.07,117.28,27006.0
2023-10-04 14:30:00,117.32,117.36,117.28,117.33,15824.0,117.32,117.36,117.28,117.33,15824.0
2023-10-04 14:35:00,117.29,117.61,117.29,117.58,12606.0,117.29,117.61,117.29,117.58,12606.0
2023-10-04 14:40:00,117.59,117.75,117.59,117.75,10552.0,117.59,117.75,117.59,117.75,10552.0
2023-10-04 14:45:00,117.75,117.83,117.69,117.69,15700.0,117.75,117.83,117.69,117.69,15700.0
2023-10-04 14:50:00,117.69,117.69,117.6,117.62,12076.0,117.69,117.69,117.6,117.62,12076.0
2023-10-04 14:55:00,117.61,117.67,117.58,117.66,12934.0,117.61,117.67,117.58,117.66,12934.0
2023-10-04 15:00:00,117.67,117.77,117.61,117.73,13824.0,117.67,117.77,117.61,117.73,13824.0
2023-10-04 15:05:00,117.73,117.92,117.69,117.9,23406.0,117.73,117.92,117.69,117.9,23406.0
2023-10-04 15:10:00,117.88,118.12,117.86,118.1,27608.0,117.88,118.12,117.86,118.1,27608.0
2023-10-04 15:15:00,118.1,118.29,118.08,118.22,20288.0,118.1,118.29,118.08,118.22,20288.0
2023-10-04 15:20:00,118.23,118.37,118.21,118.34,37864.0,118.23,118.37,118.21,118.34,37864.0
2023-10-04 15:25:00,118.34,118.42,118.26,118.31,42404.0,118.34,118.42,118.26,118.31,42404.0
2023-10-04 15:30:00,118.28,118.42,118.14,118.36,33108.0,118.28,118.42,118.14,118.36,33108.0
2023-10-04 15:35:00,118.33,118.49,118.33,118.35,27914.0,118.33,118.49,118.33,118.35,27914.0
2023-10-04 15:40:00,118.36,118.54,118.36,118.47,38882.0,118.36,118.54,118.36,118.47,38882.0
2023-10-04 15:45:00,118.44,118.57,118.39,118.54,39194.0,118.44,118.57,118.39,118.54,39194.0
2023-10-04 15:50:00,118.51,118.65,118.37,118.57,135264.0,118.51,118.65,118.37,118.57,135264.0
2023-10-04 15:55:00,118.55,118.58,118.19,118.21,292160.0,118.55,118.58,118.19,118.21,292160.0
2023-10-05 09:30:00,118.22,118.41,117.89,118.02,85822.0,118.22,118.41,117.89,118.02,85822.0
2023-10-05 09:35:00,118.08,118.39,118.06,118.17,35546.0,118.08,118.39,118.06,118.17,35546.0
2023-10-05 09:40:00,118.11,118.21,117.64,117.68,47172.0,118.11,118.21,117.64,117.68,47172.0
2023-10-05 09:45:00,117.69,117.83,117.58,117.72,35728.0,117.69,117.83,117.58,117.72,35728.0
2023-10-05 09:50:00,117.68,117.86,117.38,117.6,34292.0,117.68,117.86,117.38,117.6,34292.0
2023-10-05 09:55:00,117.58,118.02,117.58,117.95,24300.0,117.58,118.02,117.58,117.95,24300.0
2023-10-05 10:00:00,117.95,117.95,117.46,117.72,19980.0,117.95,117.95,117.46,117.72,19980.0
2023-10-05 10:05:00,117.74,117.74,117.45,117.46,20322.0,117.74,117.74,117.45,117.46,20322.0
2023-10-05 10:10:00,117.5,117.54,117.37,117.48,57538.0,117.5,117.54,117.37,117.48,57538.0
2023-10-05 10:15:00,117.44,117.53,117.17,117.52,31398.0,117.44,117.53,117.17,117.52,31398.0
2023-10-05 10:20:00,117.45,117.66,117.42,117.45,31896.0,117.45,117.66,117.42,117.45,31896.0
2023-10-05 10:25:00,117.47,117.83,117.47,117.81,44626.0,117.47,117.83,117.47,117.81,44626.0
2023-10-05 10:30:00,117.77,118.01,117.7,117.96,46646.0,117.77,118.01,117.7,117.96,46646.0
2023-10-05 10:35:00,117.97,117.99,117.68,117.8,42048.0,117.97,117.99,117.68,117.8,42048.0
2023-10-05 10:40:00,117.83,118.1,117.73,118.05,66374.0,117.83,118.1,117.73,118.05,66374.0
2023-10-05 10:45:00,118.0,118.14,117.9,117.93,55540.0,118.0,118.14,117.9,117.93,55540.0
2023-10-05 10:50:00,117.9,118.03,117.83,117.91,24458.0,117.9,118.03,117.83,117.91,24458.0
2023-10-05 10:55:00,117.88,117.92,117.45,117.48,30520.0,117.88,117.92,117.45,117.48,30520.0
2023-10-05 11:00:00,117.52,117.58,117.41,117.51,14838.0,117.52,117.58,117.41,117.51,14838.0
2023-10-05 11:05:00,117.51,117.6,117.36,117.39,16700.0,117.51,117.6,117.36,117.39,16700.0
2023-10-05 11:10:00,117.48,117.56,117.39,117.52,10252.0,117.48,117.56,117.39,117.52,10252.0
2023-10-05 11:15:00,117.49,117.63,117.42,117.43,12912.0,117.49,117.63,117.42,117.43,12912.0
2023-10-05 11:20:00,117.42,117.59,117.38,117.56,9890.0,117.42,117.59,117.38,117.56,9890.0
2023-10-05 11:25:00,117.53,117.55,117.44,117.46,9738.0,117.53,117.55,117.44,117.46,9738.0
2023-10-05 11:30:00,117.45,117.45,117.32,117.44,7474.0,117.45,117.45,117.32,117.44,7474.0
2023-10-05 11:35:00,117.47,117.56,117.4,117.5,9954.0,117.47,117.56,117.4,117.5,9954.0
2023-10-05 11:40:00,117.48,117.51,117.37,117.43,27238.0,117.48,117.51,117.37,117.43,27238.0
2023-10-05 11:45:00,117.36,117.75,117.36,117.64,16858.0,117.36,117.75,117.36,117.64,16858.0
2023-10-05 11:50:00,117.65,117.72,117.54,117.71,8756.0,117.65,117.72,117.54,117.71,8756.0
2023-10-05 11:55:00,117.71,117.87,117.7,117.74,13170.0,117.71,117.87,117.7,117.74,13170.0
2023-10-05 12:00:00,117.77,118.08,117.76,118.06,19630.0,117.77,118.08,117.76,118.06,19630.0
2023-10-05 12:05:00,118.07,118.17,118.01,118.17,12196.0,118.07,118.17,118.01,118.17,12196.0
2023-10-05 12:10:00,118.17,118.23,118.13,118.19,16172.0,118.17,118.23,118.13,118.19,16172.0
2023-10-05 12:15:00,118.15,118.25,118.08,118.25,22026.0,118.15,118.25,118.08,118.25,22026.0
2023-10-05 12:20:00,118.27,118.36,118.22,118.22,18280.0,118.27,118.36,118.22,118.22,18280.0
2023-10-05 12:25:00,118.21,118.36,118.17,118.35,28022.0,118.21,118.36,118.17,118.35,28022.0
2023-10-05 12:30:00,118.33,118.42,118.27,118.29,29814.0,118.33,118.42,118.27,118.29,29814.0
2023-10-05 12:35:00,118.29,118.3,118.05,118.05,17094.0,118.29,118.3,118.05,118.05,17094.0
2023-10-05 12:40:00,117.98,118.01,117.87,117.89,11030.0,117.98,118.01,117.87,117.89,11030.0
2023-10-05 12:45:00,117.91,117.91,117.74,117.79,66750.0,117.91,117.91,117.74,117.79,66750.0
2023-10-05 12:50:00,117.79,117.94,117.77,117.89,21262.0,117.79,117.94,117.77,117.89,21262.0
2023-10-05 12:55:00,117.88,117.91,117.84,117.88,9300.0,117.88,117.91,117.84,117.88,9300.0
2023-10-05 13:00:00,117.87,117.89,117.76,117.76,14618.0,117.87,117.89,117.76,117.76,14618.0
2023-10-05 13:05:00,117.76,117.79,117.57,117.68,114494.0,117.76,117.79,117.57,117.68,114494.0
2023-10-05 13:10:00,117.71,118.02,117.7,118.0,68476.0,117.71,118.02,117.7,118.0,68476.0
2023-10-05 13:15:00,118.0,118.06,117.94,117.99,14488.0,118.0,118.06,117.94,117.99,14488.0
2023-10-05 13:20:00,117.98,118.13,117.91,118.06,9934.0,117.98,118.13,117.91,118.06,9934.0
2023-10-05 13:25:00,118.07,118.2,118.07,118.2,17320.0,118.07,118.2,118.07,118.2,17320.0
2023-10-05 13:30:00,118.17,118.24,118.05,118.17,16550.0,118.17,118.24,118.05,118.17,16550.0
2023-10-05 13:35:00,118.19,118.39,118.18,118.38,20618.0,118.19,118.39,118.18,118.38,20618.0
2023-10-05 13:40:00,118.39,118.4,118.28,118.31,41888.0,118.39,118.4,118.28,118.31,41888.0
2023-10-05 13:45:00,118.34,118.4,118.32,118.39,11248.0,118.34,118.4,118.32,118.39,11248.0
2023-10-05 13:50:00,118.34,118.36,118.24,118.27,17732.0,118.34,118.36,118.24,118.27,17732.0
2023-10-05 13:55:00,118.27,118.36,118.26,118.29,13830.0,118.27,118.36,118.26,118.29,13830.0
2023-10-05 14:00:00,118.36,118.48,118.36,118.39,13340.0,118.36,118.48,118.36,118.39,13340.0
2023-10-05 14:05:00,118.39,118.41,118.25,118.29,12782.0,118.39,118.41,118.25,118.29,12782.0
2023-10-05 14:10:00,118.29,118.36,118.21,118.26,15432.0,118.29,118.36,118.21,118.26,15432.0
2023-10-05 14:15:00,118.26,118.36,118.17,118.17,18628.0,118.26,118.36,118.17,118.17,18628.0
2023-10-05 14:20:00,118.15,118.23,118.1,118.11,10792.0,118.15,118.23,118.1,118.11,10792.0
2023-10-05 14:25:00,118.12,118.2,118.06,118.17,9192.0,118.12,118.2,118.06,118.17,9192.0
2023-10-05 14:30:00,118.19,118.33,118.14,118.31,17880.0,118.19,118.33,118.14,118.31,17880.0
2023-10-05 14:35:00,118.33,118.38,118.27,118.37,16186.0,118.33,118.38,118.27,118.37,16186.0
2023-10-05 14:40:00,118.35,118.45,118.31,118.39,25866.0,118.35,118.45,118.31,118.39,25866.0
2023-10-05 14:45:00,118.42,118.65,118.39,118.61,16892.0,118.42,118.65,118.39,118.61,16892.0
2023-10-05 14:50:00,118.61,118.64,118.57,118.58,14442.0,118.61,118.64,118.57,118.58,14442.0
2023-10-05 14:55:00,118.58,118.62,118.54,118.55,20216.0,118.58,118.62,118.54,118.55,20216.0
2023-10-05 15:00:00,118.6,118.6,118.44,118.58,29296.0,118.6,118.6,118.44,118.58,29296.0
2023-10-05 15:05:00,118.61,118.61,118.52,118.55,17358.0,118.61,118.61,118.52,118.55,17358.0
2023-10-05 15:10:00,118.53,118.61,118.41,118.52,36268.0,118.53,118.61,118.41,118.52,36268.0
2023-10-05 15:15:00,118.56,118.57,118.35,118.42,25720.0,118.56,118.57,118.35,118.42,25720.0
2023-10-05 15:20:00,118.41,118.41,118.15,118.18,14116.0,118.41,118.41,118.15,118.18,14116.0
2023-10-05 15:25:00,118.2,118.26,118.14,118.16,20864.0,118.2,118.26,118.14,118.16,20864.0
2023-10-05 15:30:00,118.19,118.2,118.13,118.15,17316.0,118.19,118.2,118.13,118.15,17316.0
2023-10-05 15:35:00,118.14,118.21,118.08,118.14,26760.0,118.14,118.21,118.08,118.14,26760.0
2023-10-05 15:40:00,118.17,118.2,118.12,118.19,29576.0,118.17,118.2,118.12,118.19,29576.0
2023-10-05 15:45:00,118.17,118.31,118.15,118.27,38464.0,118.17,118.31,118.15,118.27,38464.0
2023-10-05 15:50:00,118.29,118.37,118.15,118.31,74360.0,118.29,118.37,118.15,118.31,74360.0
2023-10-05 15:55:00,118.36,118.46,118.27,118.39,179812.0,118.36,118.46,118.27,118.39,179812.0
2023-10-06 09:30:00,117.57,119.41,117.52,119.21,161402.0,117.57,119.41,117.52,119.21,161402.0
2023-10-06 09:35:00,119.29,119.99,119.1,119.73,111092.0,119.29,119.99,119.1,119.73,111092.0
2023-10-06 09:40:00,119.74,120.36,119.02,120.31,111326.0,119.74,120.36,119.02,120.31,111326.0
2023-10-06 09:45:00,120.43,120.78,120.18,120.38,130932.0,120.43,120.78,120.18,120.38,130932.0
2023-10-06 09:50:00,120.46,121.38,120.46,121.25,214780.0,120.46,121.38,120.46,121.25,214780.0
2023-10-06 09:55:00,121.25,121.42,120.57,121.07,91972.0,121.25,121.42,120.57,121.07,91972.0
2023-10-06 10:00:00,120.95,121.06,120.17,120.64,69634.0,120.95,121.06,120.17,120.64,69634.0
2023-10-06 10:05:00,120.58,120.64,119.64,120.14,63612.0,120.58,120.64,119.64,120.14,63612.0
2023-10-06 10:10:00,120.2,120.74,120.11,120.74,51576.0,120.2,120.74,120.11,120.74,51576.0
2023-10-06 10:15:00,120.71,120.86,120.55,120.6,52600.0,120.71,120.86,120.55,120.6,52600.0
2023-10-06 10:20:00,120.55,121.24,120.48,121.19,70312.0,120.55,121.24,120.48,121.19,70312.0
2023-10-06 10:25:00,121.25,121.45,121.16,121.41,48140.0,121.25,121.45,121.16,121.41,48140.0
2023-10-06 10:30:00,121.46,121.81,121.42,121.68,47368.0,121.46,121.81,121.42,121.68,47368.0
2023-10-06 10:35:00,121.67,122.05,121.61,121.87,46570.0,121.67,122.05,121.61,121.87,46570.0
2023-10-06 10:40:00,121.83,121.87,121.36,121.8,113220.0,121.83,121.87,121.36,121.8,113220.0
2023-10-06 10:45:00,121.78,122.39,121.75,122.33,94312.0,121.78,122.39,121.75,122.33,94312.0
2023-10-06 10:50:00,122.33,122.38,122.08,122.1,54468.0,122.33,122.38,122.08,122.1,54468.0
2023-10-06 10:55:00,122.07,122.42,121.98,122.42,32120.0,122.07,122.42,121.98,122.42,32120.0
2023-10-06 11:00:00,122.47,122.65,122.34,122.61,69706.0,122.47,122.65,122.34,122.61,69706.0
2023-10-06 11:05:00,122.61,123.06,122.55,122.95,86766.0,122.61,123.06,122.55,122.95,86766.0
2023-10-06 11:10:00,122.95,123.0,122.52,122.55,49782.0,122.95,123.0,122.52,122.55,49782.0
2023-10-06 11:15:00,122.56,122.64,122.29,122.3,66136.0,122.56,122.64,122.29,122.3,66136.0
2023-10-06 11:20:00,122.35,122.39,122.11,122.2,14528.0,122.35,122.39,122.11,122.2,14528.0
2023-10-06 11:25:00,122.17,122.3,122.06,122.11,28060.0,122.17,122.3,122.06,122.11,28060.0
2023-10-06 11:30:00,122.11,122.53,122.07,122.42,28382.0,122.11,122.53,122.07,122.42,28382.0
2023-10-06 11:35:00,122.45,122.62,122.39,122.56,51928.0,122.45,122.62,122.39,122.56,51928.0
2023-10-06 11:40:00,122.61,122.92,122.57,122.81,25894.0,122.61,122.92,122.57,122.81,25894.0
2023-10-06 11:45:00,122.83,122.83,122.64,122.81,23198.0,122.83,122.83,122.64,122.81,23198.0
2023-10-06 11:50:00,122.81,123.18,122.8,123.14,39296.0,122.81,123.18,122.8,123.14,39296.0
2023-10-06 11:55:00,123.18,123.48,123.11,123.33,55714.0,123.18,123.48,123.11,123.33,55714.0
2023-10-06 12:00:00,123.35,123.58,123.13,123.55,72270.0,123.35,123.58,123.13,123.55,72270.0
2023-10-06 12:05:00,123.61,123.77,123.49,123.53,64994.0,123.61,123.77,123.49,123.53,64994.0
2023-10-06 12:10:00,123.5,123.63,123.42,123.45,76840.0,123.5,123.63,123.42,123.45,76840.0
2023-10-06 12:15:00,123.46,123.72,123.46,123.71,38200.0,123.46,123.72,123.46,123.71,38200.0
2023-10-06 12:20:00,123.64,123.78,123.58,123.75,47228.0,123.64,123.78,123.58,123.75,47228.0
2023-10-06 12:25:00,123.78,123.97,123.72,123.92,63634.0,123.78,123.97,123.72,123.92,63634.0
2023-10-06 12:30:00,123.95,124.15,123.92,124.1,54228.0,123.95,124.15,123.92,124.1,54228.0
2023-10-06 12:35:00,124.12,124.23,124.07,124.07,44592.0,124.12,124.23,124.07,124.07,44592.0
2023-10-06 12:40:00,124.08,124.36,123.92,124.31,48590.0,124.08,124.36,123.92,124.31,48590.0
2023-10-06 12:45:00,124.31,124.63,124.24,124.49,74482.0,124.31,124.63,124.24,124.49,74482.0
2023-10-06 12:50:00,124.49,124.59,124.31,124.41,43858.0,124.49,124.59,124.31,124.41,43858.0
2023-10-06 12:55:00,124.41,124.61,124.37,124.4,42766.0,124.41,124.61,124.37,124.4,42766.0
2023-10-06 13:00:00,124.45,124.5,124.19,124.23,48034.0,124.45,124.5,124.19,124.23,48034.0
2023-10-06 13:05:00,124.22,124.44,124.15,124.41,47862.0,124.22,124.44,124.15,124.41,47862.0
2023-10-06 13:10:00,124.41,124.46,124.25,124.35,41504.0,124.41,124.46,124.25,124.35,41504.0
2023-10-06 13:15:00,124.33,124.57,124.27,124.53,87484.0,124.33,124.57,124.27,124.53,87484.0
2023-10-06 13:20:00,124.59,124.96,124.58,124.88,43118.0,124.59,124.96,124.58,124.88,43118.0
2023-10-06 13:25:00,124.9,124.94,124.73,124.73,26384.0,124.9,124.94,124.73,124.73,26384.0
2023-10-06 13:30:00,124.75,124.78,124.42,124.45,43080.0,124.75,124.78,124.42,124.45,43080.0
2023-10-06 13:35:00,124.48,124.48,124.06,124.17,42890.0,124.48,124.48,124.06,124.17,42890.0
2023-10-06 13:40:00,124.16,124.19,123.85,123.85,36422.0,124.16,124.19,123.85,123.85,36422.0
2023-10-06 13:45:00,123.85,123.85,123.69,123.69,25990.0,123.85,123.85,123.69,123.69,25990.0
2023-10-06 13:50:00,123.67,123.79,123.61,123.75,21976.0,123.67,123.79,123.61,123.75,21976.0
2023-10-06 13:55:00,123.76,123.85,123.69,123.81,18084.0,123.76,123.85,123.69,123.81,18084.0
2023-10-06 14:00:00,123.83,123.95,123.67,123.94,31870.0,123.83,123.95,123.67,123.94,31870.0
2023-10-06 14:05:00,123.89,123.96,123.82,123.87,26824.0,123.89,123.96,123.82,123.87,26824.0
2023-10-06 14:10:00,123.89,123.94,123.83,123.86,25536.0,123.89,123.94,123.83,123.86,25536.0
2023-10-06 14:15:00,123.86,124.08,123.86,124.07,37196.0,123.86,124.08,123.86,124.07,37196.0
2023-10-06 14:20:00,124.06,124.27,124.05,124.26,46164.0,124.06,124.27,124.05,124.26,46164.0
2023-10-06 14:25:00,124.27,124.53,124.24,124.44,27958.0,124.27,124.53,124.24,124.44,27958.0
2023-10-06 14:30:00,124.46,124.47,124.24,124.41,24228.0,124.46,124.47,124.24,124.41,24228.0
2023-10-06 14:35:00,124.38,124.46,124.3,124.42,27090.0,124.38,124.46,124.3,124.42,27090.0
2023-10-06 14:40:00,124.42,124.55,124.38,124.42,22868.0,124.42,124.55,124.38,124.42,22868.0
2023-10-06 14:45:00,124.41,124.46,124.17,124.19,33362.0,124.41,124.46,124.17,124.19,33362.0
2023-10-06 14:50:00,124.19,124.19,124.04,124.08,40178.0,124.19,124.19,124.04,124.08,40178.0
2023-10-06 14:55:00,124.09,124.12,123.86,123.95,25526.0,124.09,124.12,123.86,123.95,25526.0
2023-10-06 15:00:00,123.96,124.06,123.88,123.92,29984.0,123.96,124.06,123.88,123.92,29984.0
2023-10-06 15:05:00,123.93,124.08,123.92,124.02,27424.0,123.93,124.08,123.92,124.02,27424.0
2023-10-06 15:10:00,124.04,124.04,123.82,123.82,22736.0,124.04,124.04,123.82,123.82,22736.0
2023-10-06 15:15:00,123.85,123.95,123.82,123.88,34290.0,123.85,123.95,123.82,123.88,34290.0
2023-10-06 15:20:00,123.87,123.92,123.78,123.8,29546.0,123.87,123.92,123.78,123.8,29546.0
2023-10-06 15:25:00,123.8,124.08,123.75,124.07,44250.0,123.8,124.08,123.75,124.07,44250.0
2023-10-06 15:30:00,124.04,124.08,123.73,123.73,35270.0,124.04,124.08,123.73,123.73,35270.0
2023-10-06 15:35:00,123.68,123.79,123.58,123.72,45580.0,123.68,123.79,123.58,123.72,45580.0
2023-10-06 15:40:00,123.72,123.77,123.36,123.39,66046.0,123.72,123.77,123.36,123.39,66046.0
2023-10-06 15:45:00,123.4,123.53,123.01,123.01,504840.0,123.4,123.53,123.01,123.01,504840.0
2023-10-06 15:50:00,123.08,123.19,122.92,123.0,200560.0,123.08,123.19,122.92,123.0,200560.0
2023-10-06 15:55:00,123.09,123.36,123.02,123.32,300536.0,123.09,123.36,123.02,123.32,300536.0
2023-10-09 09:30:00,123.04,124.5,122.92,124.41,214634.0,123.04,124.5,122.92,124.41,214634.0
2023-10-09 09:35:00,124.48,125.2,124.13,125.19,194096.0,124.48,125.2,124.13,125.19,194096.0
2023-10-09 09:40:00,125.23,125.92,125.23,125.8,147728.0,125.23,125.92,125.23,125.8,147728.0
2023-10-09 09:45:00,125.83,127.29,125.78,127.23,178050.0,125.83,127.29,125.78,127.23,178050.0
2023-10-09 09:50:00,127.23,127.42,126.51,126.91,250612.0,127.23,127.42,126.51,126.91,250612.0
2023-10-09 09:55:00,126.88,127.83,126.61,127.82,221848.0,126.88,127.83,126.61,127.82,221848.0
2023-10-09 10:00:00,127.75,128.0,127.27,127.53,135538.0,127.75,128.0,127.27,127.53,135538.0
2023-10-09 10:05:00,127.52,127.86,127.31,127.64,114560.0,127.52,127.86,127.31,127.64,114560.0
2023-10-09 10:10:00,127.7,127.94,127.42,127.89,60530.0,127.7,127.94,127.42,127.89,60530.0
2023-10-09 10:15:00,127.89,128.25,127.74,127.98,164840.0,127.89,128.25,127.74,127.98,164840.0
2023-10-09 10:20:00,127.95,127.98,127.69,127.81,53388.0,127.95,127.98,127.69,127.81,53388.0
2023-10-09 10:25:00,127.77,127.77,127.36,127.48,72612.0,127.77,127.77,127.36,127.48,72612.0
2023-10-09 10:30:00,127.44,127.44,127.14,127.23,51684.0,127.44,127.44,127.14,127.23,51684.0
2023-10-09 10:35:00,127.19,127.28,126.69,126.9,63450.0,127.19,127.28,126.69,126.9,63450.0
2023-10-09 10:40:00,126.83,126.9,126.52,126.81,45198.0,126.83,126.9,126.52,126.81,45198.0
2023-10-09 10:45:00,126.84,126.84,126.03,126.04,55236.0,126.84,126.84,126.03,126.04,55236.0
2023-10-09 10:50:00,126.03,126.11,125.82,126.01,66154.0,126.03,126.11,125.82,126.01,66154.0
2023-10-09 10:55:00,126.04,126.12,125.91,125.91,26976.0,126.04,126.12,125.91,125.91,26976.0
2023-10-09 11:00:00,125.91,125.91,125.54,125.57,29964.0,125.91,125.91,125.54,125.57,29964.0
2023-10-09 11:05:00,125.54,125.56,124.73,125.16,104210.0,125.54,125.56,124.73,125.16,104210.0
2023-10-09 11:10:00,125.11,125.17,124.92,125.1,56818.0,125.11,125.17,124.92,125.1,56818.0
2023-10-09 11:15:00,125.05,125.21,124.97,125.17,33592.0,125.05,125.21,124.97,125.17,33592.0
2023-10-09 11:20:00,125.17,125.24,124.95,125.16,35876.0,125.17,125.24,124.95,125.16,35876.0
2023-10-09 11:25:00,125.24,125.37,125.1,125.31,46224.0,125.24,125.37,125.1,125.31,46224.0
2023-10-09 11:30:00,125.3,125.41,125.23,125.33,23604.0,125.3,125.41,125.23,125.33,23604.0
2023-10-09 11:35:00,125.32,125.58,125.32,125.58,37512.0,125.32,125.58,125.32,125.58,37512.0
2023-10-09 11:40:00,125.58,125.6,125.38,125.52,40782.0,125.58,125.6,125.38,125.52,40782.0
2023-10-09 11:45:00,125.49,125.89,125.33,125.83,58586.0,125.49,125.89,125.33,125.83,58586.0
2023-10-09 11:50:00,125.83,125.83,125.71,125.72,35158.0,125.83,125.83,125.71,125.72,35158.0
2023-10-09 11:55:00,125.78,126.11,125.73,126.06,43564.0,125.78,126.11,125.73,126.06,43564.0
2023-10-09 12:00:00,126.04,126.1,125.85,125.92,32910.0,126.04,126.1,125.85,125.92,32910.0
2023-10-09 12:05:00,125.97,126.2,125.97,126.02,42692.0,125.97,126.2,125.97,126.02,42692.0
2023-10-09 12:10:00,126.04,126.09,125.94,126.04,25796.0,126.04,126.09,125.94,126.04,25796.0
2023-10-09 12:15:00,126.06,126.26,126.03,126.21,21732.0,126.06,126.26,126.03,126.21,21732.0
2023-10-09 12:20:00,126.16,126.45,126.16,126.33,31046.0,126.16,126.45,126.16,126.33,31046.0
2023-10-09 12:25:00,126.32,126.34,126.19,126.23,36534.0,126.32,126.34,126.19,126.23,36534.0
2023-10-09 12:30:00,126.23,126.25,125.97,125.99,40568.0,126.23,126.25,125.97,125.99,40568.0
2023-10-09 12:35:00,125.96,125.96,125.76,125.8,15584.0,125.96,125.96,125.76,125.8,15584.0
2023-10-09 12:40:00,125.84,125.92,125.59,125.59,40518.0,125.84,125.92,125.59,125.59,40518.0
2023-10-09 12:45:00,125.59,125.88,125.58,125.82,29540.0,125.59,125.88,125.58,125.82,29540.0
2023-10-09 12:50:00,125.77,125.99,125.69,125.95,36938.0,125.77,125.99,125.69,125.95,36938.0
2023-10-09 12:55:00,125.96,126.11,125.77,125.92,64042.0,125.96,126.11,125.77,125.92,64042.0
2023-10-09 13:00:00,125.97,126.25,125.97,126.2,57732.0,125.97,126.25,125.97,126.2,57732.0
2023-10-09 13:05:00,126.2,126.27,126.14,126.23,21626.0,126.2,126.27,126.14,126.23,21626.0
2023-10-09 13:10:00,126.23,126.27,126.16,126.23,26886.0,126.23,126.27,126.16,126.23,26886.0
2023-10-09 13:15:00,126.27,126.33,126.21,126.3,30010.0,126.27,126.33,126.21,126.3,30010.0
2023-10-09 13:20:00,126.3,126.3,126.14,126.19,22930.0,126.3,126.3,126.14,126.19,22930.0
2023-10-09 13:25:00,126.19,126.37,126.17,126.35,23040.0,126.19,126.37,126.17,126.35,23040.0
2023-10-09 13:30:00,126.36,126.55,126.36,126.55,21556.0,126.36,126.55,126.36,126.55,21556.0
2023-10-09 13:35:00,126.55,126.57,126.46,126.5,18204.0,126.55,126.57,126.46,126.5,18204.0
2023-10-09 13:40:00,126.5,126.67,126.37,126.56,28458.0,126.5,126.67,126.37,126.56,28458.0
2023-10-09 13:45:00,126.59,126.81,126.54,126.63,24316.0,126.59,126.81,126.54,126.63,24316.0
2023-10-09 13:50:00,126.64,126.72,126.61,126.64,30036.0,126.64,126.72,126.61,126.64,30036.0
2023-10-09 13:55:00,126.67,126.78,126.64,126.7,35940.0,126.67,126.78,126.64,126.7,35940.0
2023-10-09 14:00:00,126.69,126.7,126.56,126.58,35624.0,126.69,126.7,126.56,126.58,35624.0
2023-10-09 14:05:00,126.61,126.68,126.54,126.6,24418.0,126.61,126.68,126.54,126.6,24418.0
2023-10-09 14:10:00,126.61,126.67,126.58,126.58,27966.0,126.61,126.67,126.58,126.58,27966.0
2023-10-09 14:15:00,126.64,126.7,126.16,126.19,60072.0,126.64,126.7,126.16,126.19,60072.0
2023-10-09 14:20:00,126.14,126.2,126.08,126.13,28748.0,126.14,126.2,126.08,126.13,28748.0
2023-10-09 14:25:00,126.1,126.38,126.0,126.35,26528.0,126.1,126.38,126.0,126.35,26528.0
2023-10-09 14:30:00,126.36,126.4,126.21,126.24,25200.0,126.36,126.4,126.21,126.24,25200.0
2023-10-09 14:35:00,126.26,126.32,125.99,126.16,34872.0,126.26,126.32,125.99,126.16,34872.0
2023-10-09 14:40:00,126.17,126.48,126.14,126.37,40572.0,126.17,126.48,126.14,126.37,40572.0
2023-10-09 14:45:00,126.4,126.63,126.21,126.59,35776.0,126.4,126.63,126.21,126.59,35776.0
2023-10-09 14:50:00,126.6,126.65,126.4,126.6,37666.0,126.6,126.65,126.4,126.6,37666.0
2023-10-09 14:55:00,126.62,126.68,126.39,126.42,33418.0,126.62,126.68,126.39,126.42,33418.0
2023-10-09 15:00:00,126.38,126.42,126.2,126.2,59874.0,126.38,126.42,126.2,126.2,59874.0
2023-10-09 15:05:00,126.23,126.36,126.14,126.31,56498.0,126.23,126.36,126.14,126.31,56498.0
2023-10-09 15:10:00,126.35,126.5,126.28,126.28,41582.0,126.35,126.5,126.28,126.28,41582.0
2023-10-09 15:15:00,126.27,126.48,126.22,126.39,35794.0,126.27,126.48,126.22,126.39,35794.0
2023-10-09 15:20:00,126.39,126.64,126.36,126.58,39348.0,126.39,126.64,126.36,126.58,39348.0
2023-10-09 15:25:00,126.57,126.75,126.55,126.72,55470.0,126.57,126.75,126.55,126.72,55470.0
2023-10-09 15:30:00,126.72,126.74,126.52,126.55,56428.0,126.72,126.74,126.52,126.55,56428.0
2023-10-09 15:35:00,126.56,126.7,126.48,126.56,56016.0,126.56,126.7,126.48,126.56,56016.0
2023-10-09 15:40:00,126.54,126.56,126.35,126.41,49338.0,126.54,126.56,126.35,126.41,49338.0
2023-10-09 15:45:00,126.41,126.41,126.17,126.27,74638.0,126.41,126.41,126.17,126.27,74638.0
2023-10-09 15:50:00,126.29,126.41,126.19,126.29,112930.0,126.29,126.41,126.19,126.29,112930.0
2023-10-09 15:55:00,126.31,126.48,126.28,126.37,238016.0,126.31,126.48,126.28,126.37,238016.0
2023-10-10 09:30:00,126.61,127.5,126.41,127.27,158256.0,126.61,127.5,126.41,127.27,158256.0
2023-10-10 09:35:00,127.35,127.77,127.2,127.74,82096.0,127.35,127.77,127.2,127.74,82096.0
2023-10-10 09:40:00,127.78,128.98,127.73,128.56,127144.0,127.78,128.98,127.73,128.56,127144.0
2023-10-10 09:45:00,128.63,128.69,127.58,127.67,95702.0,128.63,128.69,127.58,127.67,95702.0
2023-10-10 09:50:00,127.58,128.29,127.58,128.29,44170.0,127.58,128.29,127.58,128.29,44170.0
2023-10-10 09:55:00,128.37,128.39,127.88,128.31,62928.0,128.37,128.39,127.88,128.31,62928.0
2023-10-10 10:00:00,128.29,128.64,128.25,128.5,55676.0,128.29,128.64,128.25,128.5,55676.0
2023-10-10 10:05:00,128.51,128.54,128.27,128.27,51154.0,128.51,128.54,128.27,128.27,51154.0
2023-10-10 10:10:00,128.18,128.47,128.13,128.45,36792.0,128.18,128.47,128.13,128.45,36792.0
2023-10-10 10:15:00,128.46,128.63,128.46,128.6,37754.0,128.46,128.63,128.46,128.6,37754.0
2023-10-10 10:20:00,128.6,128.75,128.41,128.69,113996.0,128.6,128.75,128.41,128.69,113996.0
2023-10-10 10:25:00,128.7,129.0,128.66,128.85,88598.0,128.7,129.0,128.66,128.85,88598.0
2023-10-10 10:30:00,128.84,129.21,128.82,129.09,102030.0,128.84,129.21,128.82,129.09,102030.0
2023-10-10 10:35:00,129.08,129.28,129.06,129.18,58170.0,129.08,129.28,129.06,129.18,58170.0
2023-10-10 10:40:00,129.18,129.22,129.07,129.14,66228.0,129.18,129.22,129.07,129.14,66228.0
2023-10-10 10:45:00,129.15,129.2,128.72,128.78,52350.0,129.15,129.2,128.72,128.78,52350.0
2023-10-10 10:50:00,128.82,129.06,128.79,128.93,36298.0,128.82,129.06,128.79,128.93,36298.0
2023-10-10 10:55:00,128.96,128.96,128.82,128.82,28608.0,128.96,128.96,128.82,128.82,28608.0
2023-10-10 11:00:00,128.82,128.85,128.7,128.76,29888.0,128.82,128.85,128.7,128.76,29888.0
2023-10-10 11:05:00,128.73,128.81,128.59,128.59,39696.0,128.73,128.81,128.59,128.59,39696.0
2023-10-10 11:10:00,128.63,128.67,128.43,128.6,44124.0,128.63,128.67,128.43,128.6,44124.0
2023-10-10 11:15:00,128.56,128.79,128.44,128.56,82714.0,128.56,128.79,128.44,128.56,82714.0
2023-10-10 11:20:00,128.56,128.81,128.55,128.79,26060.0,128.56,128.81,128.55,128.79,26060.0
2023-10-10 11:25:00,128.79,128.82,128.67,128.75,24442.0,128.79,128.82,128.67,128.75,24442.0
2023-10-10 11:30:00,128.81,128.85,128.69,128.85,40336.0,128.81,128.85,128.69,128.85,40336.0
2023-10-10 11:35:00,128.83,128.91,128.72,128.79,49184.0,128.83,128.91,128.72,128.79,49184.0
2023-10-10 11:40:00,128.78,129.1,128.77,129.03,49854.0,128.78,129.1,128.77,129.03,49854.0
2023-10-10 11:45:00,129.01,129.03,128.83,128.88,40116.0,129.01,129.03,128.83,128.88,40116.0
2023-10-10 11:50:00,128.87,128.93,128.84,128.88,22086.0,128.87,128.93,128.84,128.88,22086.0
2023-10-10 11:55:00,128.89,128.89,128.62,128.69,41128.0,128.89,128.89,128.62,128.69,41128.0
2023-10-10 12:00:00,128.66,128.74,128.58,128.6,25470.0,128.66,128.74,128.58,128.6,25470.0
2023-10-10 12:05:00,128.57,128.65,128.48,128.53,32234.0,128.57,128.65,128.48,128.53,32234.0
2023-10-10 12:10:00,128.52,128.52,128.31,128.31,35846.0,128.52,128.52,128.31,128.31,35846.0
2023-10-10 12:15:00,128.35,128.53,128.31,128.52,20474.0,128.35,128.53,128.31,128.52,20474.0
2023-10-10 12:20:00,128.5,128.53,128.31,128.44,35640.0,128.5,128.53,128.31,128.44,35640.0
2023-10-10 12:25:00,128.43,128.57,128.43,128.57,20156.0,128.43,128.57,128.43,128.57,20156.0
2023-10-10 12:30:00,128.58,128.68,128.53,128.57,23324.0,128.58,128.68,128.53,128.57,23324.0
2023-10-10 12:35:00,128.57,128.6,128.49,128.59,19418.0,128.57,128.6,128.49,128.59,19418.0
2023-10-10 12:40:00,128.6,128.69,128.58,128.65,33962.0,128.6,128.69,128.58,128.65,33962.0
2023-10-10 12:45:00,128.65,128.67,128.56,128.56,16760.0,128.65,128.67,128.56,128.56,16760.0
2023-10-10 12:50:00,128.58,128.65,128.44,128.44,28578.0,128.58,128.65,128.44,128.44,28578.0
2023-10-10 12:55:00,128.44,128.49,128.33,128.47,32578.0,128.44,128.49,128.33,128.47,32578.0
2023-10-10 13:00:00,128.45,128.48,128.22,128.24,32300.0,128.45,128.48,128.22,128.24,32300.0
2023-10-10 13:05:00,128.22,128.22,127.78,127.82,52306.0,128.22,128.22,127.78,127.82,52306.0
2023-10-10 13:10:00,127.83,127.89,127.53,127.57,44996.0,127.83,127.89,127.53,127.57,44996.0
2023-10-10 13:15:00,127.53,127.64,127.37,127.61,39020.0,127.53,127.64,127.37,127.61,39020.0
2023-10-10 13:20:00,127.67,127.83,127.64,127.75,23396.0,127.67,127.83,127.64,127.75,23396.0
2023-10-10 13:25:00,127.85,128.0,127.8,128.0,41618.0,127.85,128.0,127.8,128.0,41618.0
2023-10-10 13:30:00,127.94,128.09,127.89,128.06,18472.0,127.94,128.09,127.89,128.06,18472.0
2023-10-10 13:35:00,128.07,128.39,128.06,128.39,25704.0,128.07,128.39,128.06,128.39,25704.0
2023-10-10 13:40:00,128.44,128.5,128.27,128.29,49952.0,128.44,128.5,128.27,128.29,49952.0
2023-10-10 13:45:00,128.28,128.37,128.24,128.27,48740.0,128.28,128.37,128.24,128.27,48740.0
2023-10-10 13:50:00,128.29,128.5,128.25,128.41,47778.0,128.29,128.5,128.25,128.41,47778.0
2023-10-10 13:55:00,128.44,128.6,128.41,128.57,23584.0,128.44,128.6,128.41,128.57,23584.0
2023-10-10 14:00:00,128.52,128.73,128.51,128.73,19480.0,128.52,128.73,128.51,128.73,19480.0
2023-10-10 14:05:00,128.73,128.79,128.6,128.72,29938.0,128.73,128.79,128.6,128.72,29938.0
2023-10-10 14:10:00,128.72,128.81,128.68,128.76,33494.0,128.72,128.81,128.68,128.76,33494.0
2023-10-10 14:15:00,128.75,128.87,128.7,128.87,38094.0,128.75,128.87,128.7,128.87,38094.0
2023-10-10 14:20:00,128.85,129.02,128.84,128.96,41142.0,128.85,129.02,128.84,128.96,41142.0
2023-10-10 14:25:00,128.98,128.98,128.68,128.7,50998.0,128.98,128.98,128.68,128.7,50998.0
2023-10-10 14:30:00,128.7,129.01,128.7,129.0,24544.0,128.7,129.01,128.7,129.0,24544.0
2023-10-10 14:35:00,129.0,129.02,128.77,128.85,32664.0,129.0,129.02,128.77,128.85,32664.0
2023-10-10 14:40:00,128.83,128.98,128.78,128.9,25752.0,128.83,128.98,128.78,128.9,25752.0
2023-10-10 14:45:00,128.87,128.98,128.81,128.84,31732.0,128.87,128.98,128.81,128.84,31732.0
2023-10-10 14:50:00,128.84,128.85,128.63,128.67,39800.0,128.84,128.85,128.63,128.67,39800.0
2023-10-10 14:55:00,128.67,128.81,128.6,128.8,19692.0,128.67,128.81,128.6,128.8,19692.0
2023-10-10 15:00:00,128.84,128.97,128.8,128.97,20476.0,128.84,128.97,128.8,128.97,20476.0
2023-10-10 15:05:00,128.94,129.04,128.87,129.04,25230.0,128.94,129.04,128.87,129.04,25230.0
2023-10-10 15:10:00,129.06,129.09,128.89,128.9,32628.0,129.06,129.09,128.89,128.9,32628.0
2023-10-10 15:15:00,128.88,129.09,128.87,129.03,40950.0,128.88,129.09,128.87,129.03,40950.0
2023-10-10 15:20:00,129.03,129.03,128.89,129.03,39944.0,129.03,129.03,128.89,129.03,39944.0
2023-10-10 15:25:00,129.04,129.04,128.89,128.92,39220.0,129.04,129.04,128.89,128.92,39220.0
2023-10-10 15:30:00,128.91,129.0,128.83,128.88,40892.0,128.91,129.0,128.83,128.88,40892.0
2023-10-10 15:35:00,128.85,128.85,128.55,128.56,61346.0,128.85,128.85,128.55,128.56,61346.0
2023-10-10 15:40:00,128.57,128.59,128.37,128.47,46484.0,128.57,128.59,128.37,128.47,46484.0
2023-10-10 15:45:00,128.49,128.68,128.42,128.63,79250.0,128.49,128.68,128.42,128.63,79250.0
2023-10-10 15:50:00,128.64,128.72,128.25,128.36,158198.0,128.64,128.72,128.25,128.36,158198.0
2023-10-10 15:55:00,128.44,128.52,128.3,128.4,253194.0,128.44,128.52,128.3,128.4,253194.0
2023-10-11 09:30:00,128.5,130.25,128.31,130.04,275098.0,128.5,130.25,128.31,130.04,275098.0
2023-10-11 09:35:00,130.04,130.63,129.83,129.86,139850.0,130.04,130.63,129.83,129.86,139850.0
2023-10-11 09:40:00,129.88,129.98,129.26,129.4,59450.0,129.88,129.98,129.26,129.4,59450.0
2023-10-11 09:45:00,129.38,129.84,129.13,129.52,92276.0,129.38,129.84,129.13,129.52,92276.0
2023-10-11 09:50:00,129.69,130.46,129.65,130.4,62276.0,129.69,130.46,129.65,130.4,62276.0
2023-10-11 09:55:00,130.27,130.57,130.21,130.38,133560.0,130.27,130.57,130.21,130.38,133560.0
2023-10-11 10:00:00,130.39,130.39,129.62,130.13,164858.0,130.39,130.39,129.62,130.13,164858.0
2023-10-11 10:05:00,130.17,130.35,129.92,130.35,70018.0,130.17,130.35,129.92,130.35,70018.0
2023-10-11 10:10:00,130.38,130.94,130.32,130.85,111560.0,130.38,130.94,130.32,130.85,111560.0
2023-10-11 10:15:00,130.82,130.89,130.15,130.19,54312.0,130.82,130.89,130.15,130.19,54312.0
2023-10-11 10:20:00,130.19,130.31,130.05,130.25,82114.0,130.19,130.31,130.05,130.25,82114.0
2023-10-11 10:25:00,130.29,130.43,130.23,130.23,67736.0,130.29,130.43,130.23,130.23,67736.0
2023-10-11 10:30:00,130.22,130.25,129.85,130.05,66014.0,130.22,130.25,129.85,130.05,66014.0
2023-10-11 10:35:00,130.05,130.07,129.64,129.84,42806.0,130.05,130.07,129.64,129.84,42806.0
2023-10-11 10:40:00,129.87,129.89,129.4,129.63,39518.0,129.87,129.89,129.4,129.63,39518.0
2023-10-11 10:45:00,129.64,129.64,129.33,129.38,38618.0,129.64,129.64,129.33,129.38,38618.0
2023-10-11 10:50:00,129.41,129.47,129.11,129.12,55314.0,129.41,129.47,129.11,129.12,55314.0
2023-10-11 10:55:00,129.13,129.14,128.6,128.7,88744.0,129.13,129.14,128.6,128.7,88744.0
2023-10-11 11:00:00,128.75,129.32,128.71,129.1,52288.0,128.75,129.32,128.71,129.1,52288.0
2023-10-11 11:05:00,129.13,129.46,129.1,129.4,52056.0,129.13,129.46,129.1,129.4,52056.0
2023-10-11 11:10:00,129.37,129.54,129.34,129.47,52632.0,129.37,129.54,129.34,129.47,52632.0
2023-10-11 11:15:00,129.48,129.57,128.81,128.94,74204.0,129.48,129.57,128.81,128.94,74204.0
2023-10-11 11:20:00,128.98,129.0,128.84,128.98,33206.0,128.98,129.0,128.84,128.98,33206.0
2023-10-11 11:25:00,129.01,129.07,128.73,128.79,50354.0,129.01,129.07,128.73,128.79,50354.0
2023-10-11 11:30:00,128.78,128.78,128.24,128.31,61430.0,128.78,128.78,128.24,128.31,61430.0
2023-10-11 11:35:00,128.29,128.5,128.13,128.44,41726.0,128.29,128.5,128.13,128.44,41726.0
2023-10-11 11:40:00,128.44,128.71,128.43,128.56,28544.0,128.44,128.71,128.43,128.56,28544.0
2023-10-11 11:45:00,128.54,128.66,128.44,128.47,30568.0,128.54,128.66,128.44,128.47,30568.0
2023-10-11 11:50:00,128.44,128.53,128.32,128.41,59294.0,128.44,128.53,128.32,128.41,59294.0
2023-10-11 11:55:00,128.35,128.49,128.31,128.44,45622.0,128.35,128.49,128.31,128.44,45622.0
2023-10-11 12:00:00,128.45,128.51,128.23,128.25,36066.0,128.45,128.51,128.23,128.25,36066.0
2023-10-11 12:05:00,128.23,128.38,128.14,128.34,36620.0,128.23,128.38,128.14,128.34,36620.0
2023-10-11 12:10:00,128.34,128.61,128.23,128.5,27190.0,128.34,128.61,128.23,128.5,27190.0
2023-10-11 12:15:00,128.54,128.65,128.31,128.38,34228.0,128.54,128.65,128.31,128.38,34228.0
2023-10-11 12:20:00,128.38,128.51,128.35,128.51,59134.0,128.38,128.51,128.35,128.51,59134.0
2023-10-11 12:25:00,128.5,128.83,128.45,128.77,47500.0,128.5,128.83,128.45,128.77,47500.0
2023-10-11 12:30:00,128.77,128.92,128.73,128.73,24058.0,128.77,128.92,128.73,128.73,24058.0
2023-10-11 12:35:00,128.73,129.0,128.71,129.0,24950.0,128.73,129.0,128.71,129.0,24950.0
2023-10-11 12:40:00,128.97,128.97,128.73,128.78,38450.0,128.97,128.97,128.73,128.78,38450.0
2023-10-11 12:45:00,128.71,128.72,128.43,128.52,16730.0,128.71,128.72,128.43,128.52,16730.0
2023-10-11 12:50:00,128.54,128.76,128.5,128.75,38424.0,128.54,128.76,128.5,128.75,38424.0
2023-10-11 12:55:00,128.75,128.96,128.74,128.93,23220.0,128.75,128.96,128.74,128.93,23220.0
2023-10-11 13:00:00,128.91,128.96,128.82,128.92,46568.0,128.91,128.96,128.82,128.92,46568.0
2023-10-11 13:05:00,128.92,129.04,128.83,129.01,26684.0,128.92,129.04,128.83,129.01,26684.0
2023-10-11 13:10:00,129.04,129.07,128.65,128.69,32808.0,129.04,129.07,128.65,128.69,32808.0
2023-10-11 13:15:00,128.68,128.74,128.21,128.24,49556.0,128.68,128.74,128.21,128.24,49556.0
2023-10-11 13:20:00,128.2,128.21,127.89,128.15,49528.0,128.2,128.21,127.89,128.15,49528.0
2023-10-11 13:25:00,128.14,128.42,128.11,128.38,24902.0,128.14,128.42,128.11,128.38,24902.0
2023-10-11 13:30:00,128.37,128.49,128.37,128.46,10520.0,128.37,128.49,128.37,128.46,10520.0
2023-10-11 13:35:00,128.44,128.57,128.34,128.4,33556.0,128.44,128.57,128.34,128.4,33556.0
2023-10-11 13:40:00,128.38,128.6,128.38,128.6,7844.0,128.38,128.6,128.38,128.6,7844.0
2023-10-11 13:45:00,128.63,128.68,128.47,128.53,22518.0,128.63,128.68,128.47,128.53,22518.0
2023-10-11 13:50:00,128.59,128.79,128.56,128.79,26344.0,128.59,128.79,128.56,128.79,26344.0
2023-10-11 13:55:00,128.79,128.9,128.74,128.82,24574.0,128.79,128.9,128.74,128.82,24574.0
2023-10-11 14:00:00,128.85,128.97,128.8,128.86,34028.0,128.85,128.97,128.8,128.86,34028.0
2023-10-11 14:05:00,128.84,129.05,128.84,129.02,23560.0,128.84,129.05,128.84,129.02,23560.0
2023-10-11 14:10:00,128.95,129.18,128.93,129.06,29038.0,128.95,129.18,128.93,129.06,29038.0
2023-10-11 14:15:00,129.07,129.3,129.07,129.16,36310.0,129.07,129.3,129.07,129.16,36310.0
2023-10-11 14:20:00,129.19,129.32,129.18,129.3,21452.0,129.19,129.32,129.18,129.3,21452.0
2023-10-11 14:25:00,129.32,129.38,129.15,129.16,33530.0,129.32,129.38,129.15,129.16,33530.0
2023-10-11 14:30:00,129.17,129.18,129.08,129.11,37546.0,129.17,129.18,129.08,129.11,37546.0
2023-10-11 14:35:00,129.12,129.18,129.1,129.1,18990.0,129.12,129.18,129.1,129.1,18990.0
2023-10-11 14:40:00,129.14,129.18,129.08,129.18,26442.0,129.14,129.18,129.08,129.18,26442.0
2023-10-11 14:45:00,129.17,129.19,129.06,129.16,29602.0,129.17,129.19,129.06,129.16,29602.0
2023-10-11 14:50:00,129.15,129.2,128.96,129.05,30934.0,129.15,129.2,128.96,129.05,30934.0
2023-10-11 14:55:00,129.06,129.14,129.04,129.13,30030.0,129.06,129.14,129.04,129.13,30030.0
2023-10-11 15:00:00,129.13,129.4,129.08,129.36,34872.0,129.13,129.4,129.08,129.36,34872.0
2023-10-11 15:05:00,129.37,129.39,129.29,129.38,29648.0,129.37,129.39,129.29,129.38,29648.0
2023-10-11 15:10:00,129.35,129.39,129.18,129.25,37058.0,129.35,129.39,129.18,129.25,37058.0
2023-10-11 15:15:00,129.28,129.29,129.18,129.29,24192.0,129.28,129.29,129.18,129.29,24192.0
2023-10-11 15:20:00,129.28,129.37,129.26,129.37,27746.0,129.28,129.37,129.26,129.37,27746.0
2023-10-11 15:25:00,129.37,129.53,129.33,129.45,31406.0,129.37,129.53,129.33,129.45,31406.0
2023-10-11 15:30:00,129.44,129.57,129.38,129.38,73304.0,129.44,129.57,129.38,129.38,73304.0
2023-10-11 15:35:00,129.41,129.64,129.35,129.64,42946.0,129.41,129.64,129.35,129.64,42946.0
2023-10-11 15:40:00,129.6,129.85,129.6,129.73,71222.0,129.6,129.85,129.6,129.73,71222.0
2023-10-11 15:45:00,129.69,129.76,129.65,129.71,55140.0,129.69,129.76,129.65,129.71,55140.0
2023-10-11 15:50:00,129.7,129.84,129.62,129.62,126574.0,129.7,129.84,129.62,129.62,126574.0
2023-10-11 15:55:00,129.63,129.8,129.59,129.6,205860.0,129.63,129.8,129.59,129.6,205860.0
2023-10-12 09:30:00,130.08,131.85,129.84,131.77,173554.0,130.08,131.85,129.84,131.77,173554.0
2023-10-12 09:35:00,131.78,131.84,130.88,130.99,87708.0,131.78,131.84,130.88,130.99,87708.0
2023-10-12 09:40:00,130.94,131.03,130.52,130.59,88776.0,130.94,131.03,130.52,130.59,88776.0
2023-10-12 09:45:00,130.59,130.65,129.97,130.17,63392.0,130.59,130.65,129.97,130.17,63392.0
2023-10-12 09:50:00,130.22,130.64,130.21,130.42,36348.0,130.22,130.64,130.21,130.42,36348.0
2023-10-12 09:55:00,130.46,130.9,130.4,130.9,71682.0,130.46,130.9,130.4,130.9,71682.0
2023-10-12 10:00:00,130.89,131.31,130.78,131.23,47454.0,130.89,131.31,130.78,131.23,47454.0
2023-10-12 10:05:00,131.22,131.93,131.22,131.85,67568.0,131.22,131.93,131.22,131.85,67568.0
2023-10-12 10:10:00,131.87,132.12,131.82,131.87,53124.0,131.87,132.12,131.82,131.87,53124.0
2023-10-12 10:15:00,131.87,131.87,131.23,131.28,59698.0,131.87,131.87,131.23,131.28,59698.0
2023-10-12 10:20:00,131.32,131.59,131.25,131.52,36530.0,131.32,131.59,131.25,131.52,36530.0
2023-10-12 10:25:00,131.52,131.65,131.12,131.22,31984.0,131.52,131.65,131.12,131.22,31984.0
2023-10-12 10:30:00,131.17,131.33,131.06,131.29,17926.0,131.17,131.33,131.06,131.29,17926.0
2023-10-12 10:35:00,131.33,131.6,131.24,131.48,37568.0,131.33,131.6,131.24,131.48,37568.0
2023-10-12 10:40:00,131.49,131.63,131.35,131.39,30658.0,131.49,131.63,131.35,131.39,30658.0
2023-10-12 10:45:00,131.33,131.52,131.25,131.33,54586.0,131.33,131.52,131.25,131.33,54586.0
2023-10-12 10:50:00,131.36,131.45,131.22,131.22,30546.0,131.36,131.45,131.22,131.22,30546.0
2023-10-12 10:55:00,131.27,131.35,131.22,131.3,36330.0,131.27,131.35,131.22,131.3,36330.0
2023-10-12 11:00:00,131.27,131.27,131.05,131.21,16494.0,131.27,131.27,131.05,131.21,16494.0
2023-10-12 11:05:00,131.19,131.66,131.18,131.65,91118.0,131.19,131.66,131.18,131.65,91118.0
2023-10-12 11:10:00,131.7,131.93,131.68,131.88,61490.0,131.7,131.93,131.68,131.88,61490.0
2023-10-12 11:15:00,131.91,132.1,131.85,131.93,33328.0,131.91,132.1,131.85,131.93,33328.0
2023-10-12 11:20:00,131.94,131.99,131.54,131.54,15176.0,131.94,131.99,131.54,131.54,15176.0
2023-10-12 11:25:00,131.53,131.65,131.32,131.33,31120.0,131.53,131.65,131.32,131.33,31120.0
2023-10-12 11:30:00,131.32,131.38,131.21,131.37,54368.0,131.32,131.38,131.21,131.37,54368.0
2023-10-12 11:35:00,131.35,131.56,131.23,131.56,18290.0,131.35,131.56,131.23,131.56,18290.0
2023-10-12 11:40:00,131.54,131.8,131.54,131.78,16684.0,131.54,131.8,131.54,131.78,16684.0
2023-10-12 11:45:00,131.78,131.9,131.72,131.8,22548.0,131.78,131.9,131.72,131.8,22548.0
2023-10-12 11:50:00,131.78,131.99,131.73,131.96,12976.0,131.78,131.99,131.73,131.96,12976.0
2023-10-12 11:55:00,132.0,132.02,131.84,131.87,21858.0,132.0,132.02,131.84,131.87,21858.0
2023-10-12 12:00:00,131.88,131.97,131.74,131.77,30056.0,131.88,131.97,131.74,131.77,30056.0
2023-10-12 12:05:00,131.77,131.9,131.7,131.86,18096.0,131.77,131.9,131.7,131.86,18096.0
2023-10-12 12:10:00,131.86,131.92,131.64,131.72,25222.0,131.86,131.92,131.64,131.72,25222.0
2023-10-12 12:15:00,131.7,131.94,131.7,131.89,24588.0,131.7,131.94,131.7,131.89,24588.0
2023-10-12 12:20:00,131.91,132.0,131.85,131.97,62256.0,131.91,132.0,131.85,131.97,62256.0
2023-10-12 12:25:00,131.97,132.01,131.77,131.81,32946.0,131.97,132.01,131.77,131.81,32946.0
2023-10-12 12:30:00,131.84,131.84,131.63,131.65,20978.0,131.84,131.84,131.63,131.65,20978.0
2023-10-12 12:35:00,131.65,131.79,131.58,131.77,17252.0,131.65,131.79,131.58,131.77,17252.0
2023-10-12 12:40:00,131.78,132.1,131.73,132.1,16494.0,131.78,132.1,131.73,132.1,16494.0
2023-10-12 12:45:00,132.04,132.04,131.82,131.88,14576.0,132.04,132.04,131.82,131.88,14576.0
2023-10-12 12:50:00,131.85,132.07,131.84,132.07,41680.0,131.85,132.07,131.84,132.07,41680.0
2023-10-12 12:55:00,132.1,132.18,131.92,132.15,32682.0,132.1,132.18,131.92,132.15,32682.0
2023-10-12 13:00:00,132.1,132.13,131.77,131.88,87536.0,132.1,132.13,131.77,131.88,87536.0
2023-10-12 13:05:00,131.81,131.94,131.68,131.79,45998.0,131.81,131.94,131.68,131.79,45998.0
2023-10-12 13:10:00,131.75,132.01,131.69,131.82,32256.0,131.75,132.01,131.69,131.82,32256.0
2023-10-12 13:15:00,131.79,131.79,131.08,131.21,63816.0,131.79,131.79,131.08,131.21,63816.0
2023-10-12 13:20:00,131.23,131.29,131.03,131.06,22942.0,131.23,131.29,131.03,131.06,22942.0
2023-10-12 13:25:00,131.07,131.25,130.99,131.07,29776.0,131.07,131.25,130.99,131.07,29776.0
2023-10-12 13:30:00,131.06,131.19,130.86,130.88,35368.0,131.06,131.19,130.86,130.88,35368.0
2023-10-12 13:35:00,130.84,131.03,130.81,130.85,37742.0,130.84,131.03,130.81,130.85,37742.0
2023-10-12 13:40:00,130.87,130.93,130.56,130.6,25902.0,130.87,130.93,130.56,130.6,25902.0
2023-10-12 13:45:00,130.64,130.89,130.64,130.76,28898.0,130.64,130.89,130.64,130.76,28898.0
2023-10-12 13:50:00,130.73,130.77,130.47,130.5,46022.0,130.73,130.77,130.47,130.5,46022.0
2023-10-12 13:55:00,130.57,130.79,130.54,130.58,30252.0,130.57,130.79,130.54,130.58,30252.0
2023-10-12 14:00:00,130.56,130.61,130.4,130.4,49212.0,130.56,130.61,130.4,130.4,49212.0
2023-10-12 14:05:00,130.36,130.45,130.0,130.01,35948.0,130.36,130.45,130.0,130.01,35948.0
2023-10-12 14:10:00,130.02,130.03,129.58,129.82,60980.0,130.02,130.03,129.58,129.82,60980.0
2023-10-12 14:15:00,129.79,130.0,129.68,129.93,52610.0,129.79,130.0,129.68,129.93,52610.0
2023-10-12 14:20:00,129.97,130.12,129.88,130.08,62034.0,129.97,130.12,129.88,130.08,62034.0
2023-10-12 14:25:00,130.04,130.1,129.81,129.96,31064.0,130.04,130.1,129.81,129.96,31064.0
2023-10-12 14:30:00,129.94,130.09,129.94,130.06,24972.0,129.94,130.09,129.94,130.06,24972.0
2023-10-12 14:35:00,130.05,130.11,130.0,130.1,31742.0,130.05,130.11,130.0,130.1,31742.0
2023-10-12 14:40:00,130.07,130.22,130.01,130.22,18754.0,130.07,130.22,130.01,130.22,18754.0
2023-10-12 14:45:00,130.2,130.4,130.13,130.34,22486.0,130.2,130.4,130.13,130.34,22486.0
2023-10-12 14:50:00,130.34,130.39,130.29,130.37,40138.0,130.34,130.39,130.29,130.37,40138.0
2023-10-12 14:55:00,130.4,130.58,130.38,130.56,26252.0,130.4,130.58,130.38,130.56,26252.0
2023-10-12 15:00:00,130.58,130.91,130.54,130.91,31974.0,130.58,130.91,130.54,130.91,31974.0
2023-10-12 15:05:00,130.91,130.91,130.41,130.59,46228.0,130.91,130.91,130.41,130.59,46228.0
2023-10-12 15:10:00,130.6,130.63,130.47,130.56,36932.0,130.6,130.63,130.47,130.56,36932.0
2023-10-12 15:15:00,130.56,130.63,130.38,130.57,32980.0,130.56,130.63,130.38,130.57,32980.0
2023-10-12 15:20:00,130.6,130.62,130.44,130.46,49358.0,130.6,130.62,130.44,130.46,49358.0
2023-10-12 15:25:00,130.43,130.53,130.4,130.44,30864.0,130.43,130.53,130.4,130.44,30864.0
2023-10-12 15:30:00,130.46,130.63,130.44,130.54,40068.0,130.46,130.63,130.44,130.54,40068.0
2023-10-12 15:35:00,130.51,130.63,130.37,130.46,34196.0,130.51,130.63,130.37,130.46,34196.0
2023-10-12 15:40:00,130.44,130.62,130.39,130.45,44434.0,130.44,130.62,130.39,130.45,44434.0
2023-10-12 15:45:00,130.39,130.49,130.35,130.48,27376.0,130.39,130.49,130.35,130.48,27376.0
2023-10-12 15:50:00,130.48,130.55,130.17,130.23,115152.0,130.48,130.55,130.17,130.23,115152.0
2023-10-12 15:55:00,130.25,130.34,130.07,130.31,210028.0,130.25,130.34,130.07,130.31,210028.0
2023-10-13 09:30:00,131.18,132.95,131.17,132.5,254216.0,131.18,132.95,131.17,132.5,254216.0
2023-10-13 09:35:00,132.52,132.63,131.65,131.98,89732.0,132.52,132.63,131.65,131.98,89732.0
2023-10-13 09:40:00,131.96,132.0,131.64,131.82,48094.0,131.96,132.0,131.64,131.82,48094.0
2023-10-13 09:45:00,131.84,131.94,131.56,131.9,67628.0,131.84,131.94,131.56,131.9,67628.0
2023-10-13 09:50:00,131.88,132.5,131.85,132.5,73020.0,131.88,132.5,131.85,132.5,73020.0
2023-10-13 09:55:00,132.5,132.7,132.37,132.49,87548.0,132.5,132.7,132.37,132.49,87548.0
2023-10-13 10:00:00,132.56,132.59,131.68,131.73,57652.0,132.56,132.59,131.68,131.73,57652.0
2023-10-13 10:05:00,131.79,131.79,131.35,131.49,42728.0,131.79,131.79,131.35,131.49,42728.0
2023-10-13 10:10:00,131.5,131.5,131.16,131.35,39254.0,131.5,131.5,131.16,131.35,39254.0
2023-10-13 10:15:00,131.37,131.58,131.37,131.42,78220.0,131.37,131.58,131.37,131.42,78220.0
2023-10-13 10:20:00,131.37,131.45,131.15,131.27,46230.0,131.37,131.45,131.15,131.27,46230.0
2023-10-13 10:25:00,131.28,131.6,131.22,131.34,47220.0,131.28,131.6,131.22,131.34,47220.0
2023-10-13 10:30:00,131.37,131.39,131.14,131.38,22528.0,131.37,131.39,131.14,131.38,22528.0
2023-10-13 10:35:00,131.35,131.37,131.13,131.14,23820.0,131.35,131.37,131.13,131.14,23820.0
2023-10-13 10:40:00,131.18,131.26,130.93,131.05,48542.0,131.18,131.26,130.93,131.05,48542.0
2023-10-13 10:45:00,131.04,131.42,130.99,131.16,26772.0,131.04,131.42,130.99,131.16,26772.0
2023-10-13 10:50:00,131.25,131.25,130.47,130.47,55088.0,131.25,131.25,130.47,130.47,55088.0
2023-10-13 10:55:00,130.53,130.54,130.33,130.42,22568.0,130.53,130.54,130.33,130.42,22568.0
2023-10-13 11:00:00,130.37,130.48,130.18,130.46,18470.0,130.37,130.48,130.18,130.46,18470.0
2023-10-13 11:05:00,130.47,130.5,130.32,130.49,16200.0,130.47,130.5,130.32,130.49,16200.0
2023-10-13 11:10:00,130.49,130.58,130.13,130.26,16934.0,130.49,130.58,130.13,130.26,16934.0
2023-10-13 11:15:00,130.26,130.26,130.0,130.0,21856.0,130.26,130.26,130.0,130.0,21856.0
2023-10-13 11:20:00,130.0,130.01,129.46,129.52,41636.0,130.0,130.01,129.46,129.52,41636.0
2023-10-13 11:25:00,129.52,129.56,129.27,129.33,35990.0,129.52,129.56,129.27,129.33,35990.0
2023-10-13 11:30:00,129.33,129.56,129.16,129.54,52818.0,129.33,129.56,129.16,129.54,52818.0
2023-10-13 11:35:00,129.53,129.7,129.45,129.65,30318.0,129.53,129.7,129.45,129.65,30318.0
2023-10-13 11:40:00,129.64,129.88,129.6,129.87,26598.0,129.64,129.88,129.6,129.87,26598.0
2023-10-13 11:45:00,129.87,130.15,129.87,130.09,36976.0,129.87,130.15,129.87,130.09,36976.0
2023-10-13 11:50:00,130.11,130.11,129.75,129.84,23030.0,130.11,130.11,129.75,129.84,23030.0
2023-10-13 11:55:00,129.79,130.03,129.79,129.97,16882.0,129.79,130.03,129.79,129.97,16882.0
2023-10-13 12:00:00,129.93,130.03,129.84,129.84,22690.0,129.93,130.03,129.84,129.84,22690.0
2023-10-13 12:05:00,129.79,130.22,129.79,130.2,11324.0,129.79,130.22,129.79,130.2,11324.0
2023-10-13 12:10:00,130.17,130.34,130.03,130.34,22994.0,130.17,130.34,130.03,130.34,22994.0
2023-10-13 12:15:00,130.31,130.38,130.18,130.19,27344.0,130.31,130.38,130.18,130.19,27344.0
2023-10-13 12:20:00,130.17,130.53,130.17,130.53,15980.0,130.17,130.53,130.17,130.53,15980.0
2023-10-13 12:25:00,130.54,130.73,130.49,130.71,19144.0,130.54,130.73,130.49,130.71,19144.0
2023-10-13 12:30:00,130.71,130.81,130.71,130.72,20036.0,130.71,130.81,130.71,130.72,20036.0
2023-10-13 12:35:00,130.73,130.77,130.65,130.73,13252.0,130.73,130.77,130.65,130.73,13252.0
2023-10-13 12:40:00,130.76,130.92,130.76,130.92,12776.0,130.76,130.92,130.76,130.92,12776.0
2023-10-13 12:45:00,130.92,130.95,130.7,130.73,35036.0,130.92,130.95,130.7,130.73,35036.0
2023-10-13 12:50:00,130.7,130.75,130.46,130.57,36202.0,130.7,130.75,130.46,130.57,36202.0
2023-10-13 12:55:00,130.57,130.62,130.51,130.58,11912.0,130.57,130.62,130.51,130.58,11912.0
2023-10-13 13:00:00,130.55,130.63,130.25,130.25,27484.0,130.55,130.63,130.25,130.25,27484.0
2023-10-13 13:05:00,130.24,130.24,129.92,130.0,18794.0,130.24,130.24,129.92,130.0,18794.0
2023-10-13 13:10:00,130.02,130.1,129.72,129.79,32386.0,130.02,130.1,129.72,129.79,32386.0
2023-10-13 13:15:00,129.79,129.99,129.75,129.89,19472.0,129.79,129.99,129.75,129.89,19472.0
2023-10-13 13:20:00,129.87,129.98,129.85,129.88,13132.0,129.87,129.98,129.85,129.88,13132.0
2023-10-13 13:25:00,129.87,130.03,129.69,129.73,20136.0,129.87,130.03,129.69,129.73,20136.0
2023-10-13 13:30:00,129.73,129.78,129.59,129.73,16026.0,129.73,129.78,129.59,129.73,16026.0
2023-10-13 13:35:00,129.73,129.77,129.56,129.59,33922.0,129.73,129.77,129.56,129.59,33922.0
2023-10-13 13:40:00,129.6,130.12,129.6,129.93,20882.0,129.6,130.12,129.6,129.93,20882.0
2023-10-13 13:45:00,129.96,130.07,129.86,130.07,9884.0,129.96,130.07,129.86,130.07,9884.0
2023-10-13 13:50:00,130.04,130.28,130.04,130.23,19096.0,130.04,130.28,130.04,130.23,19096.0
2023-10-13 13:55:00,130.28,130.31,130.21,130.21,17664.0,130.28,130.31,130.21,130.21,17664.0
2023-10-13 14:00:00,130.26,130.4,130.25,130.25,12732.0,130.26,130.4,130.25,130.25,12732.0
2023-10-13 14:05:00,130.32,130.45,130.2,130.22,9414.0,130.32,130.45,130.2,130.22,9414.0
2023-10-13 14:10:00,130.23,130.24,130.09,130.15,20004.0,130.23,130.24,130.09,130.15,20004.0
2023-10-13 14:15:00,130.1,130.14,129.87,130.0,24906.0,130.1,130.14,129.87,130.0,24906.0
2023-10-13 14:20:00,130.04,130.1,129.85,129.87,12082.0,130.04,130.1,129.85,129.87,12082.0
2023-10-13 14:25:00,129.87,130.13,129.87,130.13,17482.0,129.87,130.13,129.87,130.13,17482.0
2023-10-13 14:30:00,130.16,130.5,130.15,130.47,23904.0,130.16,130.5,130.15,130.47,23904.0
2023-10-13 14:35:00,130.47,130.48,130.26,130.42,14192.0,130.47,130.48,130.26,130.42,14192.0
2023-10-13 14:40:00,130.38,130.38,130.16,130.16,9906.0,130.38,130.38,130.16,130.16,9906.0
2023-10-13 14:45:00,130.17,130.19,130.03,130.09,10770.0,130.17,130.19,130.03,130.09,10770.0
2023-10-13 14:50:00,130.09,130.22,130.08,130.16,14112.0,130.09,130.22,130.08,130.16,14112.0
2023-10-13 14:55:00,130.13,130.25,130.08,130.22,13656.0,130.13,130.25,130.08,130.22,13656.0
2023-10-13 15:00:00,130.23,130.56,130.18,130.52,34776.0,130.23,130.56,130.18,130.52,34776.0
2023-10-13 15:05:00,130.53,130.58,130.15,130.32,32132.0,130.53,130.58,130.15,130.32,32132.0
2023-10-13 15:10:00,130.26,130.53,130.18,130.43,23188.0,130.26,130.53,130.18,130.43,23188.0
2023-10-13 15:15:00,130.38,130.43,130.2,130.2,23498.0,130.38,130.43,130.2,130.2,23498.0
2023-10-13 15:20:00,130.23,130.24,130.12,130.18,21720.0,130.23,130.24,130.12,130.18,21720.0
2023-10-13 15:25:00,130.19,130.19,129.87,129.91,19712.0,130.19,130.19,129.87,129.91,19712.0
2023-10-13 15:30:00,129.94,129.98,129.79,129.85,17568.0,129.94,129.98,129.79,129.85,17568.0
2023-10-13 15:35:00,129.84,130.0,129.78,130.0,20114.0,129.84,130.0,129.78,130.0,20114.0
2023-10-13 15:40:00,129.97,130.03,129.63,129.7,37762.0,129.97,130.03,129.63,129.7,37762.0
2023-10-13 15:45:00,129.69,129.75,129.59,129.71,64396.0,129.69,129.75,129.59,129.71,64396.0
2023-10-13 15:50:00,129.68,129.78,129.53,129.77,76064.0,129.68,129.78,129.53,129.77,76064.0
2023-10-13 15:55:00,129.75,129.78,129.62,129.72,199742.0,129.75,129.78,129.62,129.72,199742.0
2023-10-16 09:30:00,130.06,130.57,129.46,130.55,98216.0,130.06,130.57,129.46,130.55,98216.0
2023-10-16 09:35:00,130.46,131.17,130.35,130.95,20204.0,130.46,131.17,130.35,130.95,20204.0
2023-10-16 09:40:00,130.84,130.95,129.92,130.1,29898.0,130.84,130.95,129.92,130.1,29898.0
2023-10-16 09:45:00,129.98,130.24,129.85,130.2,22524.0,129.98,130.24,129.85,130.2,22524.0
2023-10-16 09:50:00,130.2,130.95,130.2,130.81,35228.0,130.2,130.95,130.2,130.81,35228.0
2023-10-16 09:55:00,130.74,131.35,130.64,131.35,24930.0,130.74,131.35,130.64,131.35,24930.0
2023-10-16 10:00:00,131.34,131.43,130.91,131.06,35366.0,131.34,131.43,130.91,131.06,35366.0
2023-10-16 10:05:00,131.02,131.21,130.9,131.19,37470.0,131.02,131.21,130.9,131.19,37470.0
2023-10-16 10:10:00,131.29,131.71,131.28,131.63,53052.0,131.29,131.71,131.28,131.63,53052.0
2023-10-16 10:15:00,131.59,131.75,131.27,131.75,38270.0,131.59,131.75,131.27,131.75,38270.0
2023-10-16 10:20:00,131.65,132.08,131.65,132.03,44088.0,131.65,132.08,131.65,132.03,44088.0
2023-10-16 10:25:00,132.02,132.41,131.94,132.2,66582.0,132.02,132.41,131.94,132.2,66582.0
2023-10-16 10:30:00,132.15,132.35,132.12,132.22,34096.0,132.15,132.35,132.12,132.22,34096.0
2023-10-16 10:35:00,132.18,132.33,132.04,132.12,31702.0,132.18,132.33,132.04,132.12,31702.0
2023-10-16 10:40:00,132.08,132.17,131.86,132.17,31474.0,132.08,132.17,131.86,132.17,31474.0
2023-10-16 10:45:00,132.18,132.59,132.12,132.5,59278.0,132.18,132.59,132.12,132.5,59278.0
2023-10-16 10:50:00,132.49,132.53,132.05,132.05,85310.0,132.49,132.53,132.05,132.05,85310.0
2023-10-16 10:55:00,132.1,132.28,131.8,131.89,40752.0,132.1,132.28,131.8,131.89,40752.0
2023-10-16 11:00:00,131.93,132.0,131.69,131.69,26702.0,131.93,132.0,131.69,131.69,26702.0
2023-10-16 11:05:00,131.69,131.95,131.65,131.68,37558.0,131.69,131.95,131.65,131.68,37558.0
2023-10-16 11:10:00,131.7,131.73,131.56,131.69,26864.0,131.7,131.73,131.56,131.69,26864.0
2023-10-16 11:15:00,131.71,131.75,131.41,131.5,31710.0,131.71,131.75,131.41,131.5,31710.0
2023-10-16 11:20:00,131.5,131.64,131.5,131.55,25950.0,131.5,131.64,131.5,131.55,25950.0
2023-10-16 11:25:00,131.54,131.66,131.44,131.62,36204.0,131.54,131.66,131.44,131.62,36204.0
2023-10-16 11:30:00,131.6,131.79,131.56,131.79,20832.0,131.6,131.79,131.56,131.79,20832.0
2023-10-16 11:35:00,131.88,131.88,131.55,131.59,23116.0,131.88,131.88,131.55,131.59,23116.0
2023-10-16 11:40:00,131.64,131.73,131.52,131.73,13582.0,131.64,131.73,131.52,131.73,13582.0
2023-10-16 11:45:00,131.71,131.79,131.6,131.79,21032.0,131.71,131.79,131.6,131.79,21032.0
2023-10-16 11:50:00,131.83,131.9,131.74,131.82,14340.0,131.83,131.9,131.74,131.82,14340.0
2023-10-16 11:55:00,131.78,131.82,131.74,131.82,18702.0,131.78,131.82,131.74,131.82,18702.0
2023-10-16 12:00:00,131.78,131.89,131.69,131.89,14424.0,131.78,131.89,131.69,131.89,14424.0
2023-10-16 12:05:00,131.88,131.95,131.7,131.94,14978.0,131.88,131.95,131.7,131.94,14978.0
2023-10-16 12:10:00,131.94,131.96,131.74,131.76,16150.0,131.94,131.96,131.74,131.76,16150.0
2023-10-16 12:15:00,131.79,131.92,131.74,131.84,13622.0,131.79,131.92,131.74,131.84,13622.0
2023-10-16 12:20:00,131.85,131.96,131.78,131.91,11734.0,131.85,131.96,131.78,131.91,11734.0
2023-10-16 12:25:00,131.93,131.94,131.79,131.83,9168.0,131.93,131.94,131.79,131.83,9168.0
2023-10-16 12:30:00,131.88,131.94,131.63,131.64,37132.0,131.88,131.94,131.63,131.64,37132.0
2023-10-16 12:35:00,131.62,131.68,131.47,131.53,13342.0,131.62,131.68,131.47,131.53,13342.0
2023-10-16 12:40:00,131.59,131.65,131.54,131.58,5706.0,131.59,131.65,131.54,131.58,5706.0
2023-10-16 12:45:00,131.64,131.64,131.5,131.52,6130.0,131.64,131.64,131.5,131.52,6130.0
2023-10-16 12:50:00,131.5,131.61,131.5,131.6,9506.0,131.5,131.61,131.5,131.6,9506.0
2023-10-16 12:55:00,131.62,131.7,131.54,131.7,11706.0,131.62,131.7,131.54,131.7,11706.0
2023-10-16 13:00:00,131.73,131.86,131.65,131.84,9540.0,131.73,131.86,131.65,131.84,9540.0
2023-10-16 13:05:00,131.9,131.99,131.76,131.82,53612.0,131.9,131.99,131.76,131.82,53612.0
2023-10-16 13:10:00,131.83,131.86,131.67,131.76,53922.0,131.83,131.86,131.67,131.76,53922.0
2023-10-16 13:15:00,131.73,131.73,131.34,131.37,35928.0,131.73,131.73,131.34,131.37,35928.0
2023-10-16 13:20:00,131.33,131.33,130.79,130.84,38196.0,131.33,131.33,130.79,130.84,38196.0
2023-10-16 13:25:00,130.84,130.96,130.63,130.94,31952.0,130.84,130.96,130.63,130.94,31952.0
2023-10-16 13:30:00,130.94,131.17,130.87,131.17,20130.0,130.94,131.17,130.87,131.17,20130.0
2023-10-16 13:35:00,131.15,131.3,130.98,131.08,21230.0,131.15,131.3,130.98,131.08,21230.0
2023-10-16 13:40:00,131.1,131.28,131.06,131.28,13178.0,131.1,131.28,131.06,131.28,13178.0
2023-10-16 13:45:00,131.27,131.3,130.93,131.0,17612.0,131.27,131.3,130.93,131.0,17612.0
2023-10-16 13:50:00,131.03,131.04,130.96,131.02,13346.0,131.03,131.04,130.96,131.02,13346.0
2023-10-16 13:55:00,131.01,131.15,130.95,130.95,43746.0,131.01,131.15,130.95,130.95,43746.0
2023-10-16 14:00:00,130.95,130.97,130.75,130.82,29748.0,130.95,130.97,130.75,130.82,29748.0
2023-10-16 14:05:00,130.85,131.0,130.79,130.95,30996.0,130.85,131.0,130.79,130.95,30996.0
2023-10-16 14:10:00,130.94,131.09,130.93,131.04,28386.0,130.94,131.09,130.93,131.04,28386.0
2023-10-16 14:15:00,131.07,131.07,130.96,131.04,8798.0,131.07,131.07,130.96,131.04,8798.0
2023-10-16 14:20:00,131.04,131.13,130.92,131.09,44160.0,131.04,131.13,130.92,131.09,44160.0
2023-10-16 14:25:00,131.08,131.27,131.07,131.07,49404.0,131.08,131.27,131.07,131.07,49404.0
2023-10-16 14:30:00,131.06,131.27,131.05,131.24,47032.0,131.06,131.27,131.05,131.24,47032.0
2023-10-16 14:35:00,131.23,131.26,131.07,131.1,15412.0,131.23,131.26,131.07,131.1,15412.0
2023-10-16 14:40:00,131.07,131.21,131.04,131.18,10878.0,131.07,131.21,131.04,131.18,10878.0
2023-10-16 14:45:00,131.19,131.23,131.14,131.16,10596.0,131.19,131.23,131.14,131.16,10596.0
2023-10-16 14:50:00,131.19,131.32,131.16,131.31,11838.0,131.19,131.32,131.16,131.31,11838.0
2023-10-16 14:55:00,131.33,131.33,131.2,131.22,17048.0,131.33,131.33,131.2,131.22,17048.0
2023-10-16 15:00:00,131.25,131.27,131.14,131.2,10204.0,131.25,131.27,131.14,131.2,10204.0
2023-10-16 15:05:00,131.21,131.24,131.07,131.07,18222.0,131.21,131.24,131.07,131.07,18222.0
2023-10-16 15:10:00,131.08,131.15,131.02,131.11,16516.0,131.08,131.15,131.02,131.11,16516.0
2023-10-16 15:15:00,131.06,131.18,131.05,131.06,23402.0,131.06,131.18,131.05,131.06,23402.0
2023-10-16 15:20:00,131.08,131.23,131.04,131.16,29958.0,131.08,131.23,131.04,131.16,29958.0
2023-10-16 15:25:00,131.18,131.31,131.16,131.26,31664.0,131.18,131.31,131.16,131.26,31664.0
2023-10-16 15:30:00,131.25,131.26,130.91,131.0,41270.0,131.25,131.26,130.91,131.0,41270.0
2023-10-16 15:35:00,131.0,131.08,130.97,131.0,25830.0,131.0,131.08,130.97,131.0,25830.0
2023-10-16 15:40:00,131.0,131.07,130.88,130.89,33194.0,131.0,131.07,130.88,130.89,33194.0
2023-10-16 15:45:00,130.92,130.98,130.88,130.95,31384.0,130.92,130.98,130.88,130.95,31384.0
2023-10-16 15:50:00,130.92,130.99,130.75,130.81,74110.0,130.92,130.99,130.75,130.81,74110.0
2023-10-16 15:55:00,130.93,130.93,130.66,130.75,273614.0,130.93,130.93,130.66,130.75,273614.0
2023-10-17 09:30:00,130.43,131.44,130.01,131.22,147386.0,130.43,131.44,130.01,131.22,147386.0
2023-10-17 09:35:00,131.37,131.94,131.19,131.88,69614.0,131.37,131.94,131.19,131.88,69614.0
2023-10-17 09:40:00,131.88,132.01,131.63,132.0,64176.0,131.88,132.01,131.63,132.0,64176.0
2023-10-17 09:45:00,132.0,132.0,131.1,131.66,56320.0,132.0,132.0,131.1,131.66,56320.0
2023-10-17 09:50:00,131.66,131.86,131.48,131.77,50294.0,131.66,131.86,131.48,131.77,50294.0
2023-10-17 09:55:00,131.79,132.23,131.63,132.14,44544.0,131.79,132.23,131.63,132.14,44544.0
2023-10-17 10:00:00,132.14,132.37,132.04,132.29,52716.0,132.14,132.37,132.04,132.29,52716.0
2023-10-17 10:05:00,132.32,132.51,132.19,132.48,62018.0,132.32,132.51,132.19,132.48,62018.0
2023-10-17 10:10:00,132.5,132.85,132.43,132.71,74576.0,132.5,132.85,132.43,132.71,74576.0
2023-10-17 10:15:00,132.75,132.79,132.39,132.51,55446.0,132.75,132.79,132.39,132.51,55446.0
2023-10-17 10:20:00,132.54,132.69,132.22,132.61,36794.0,132.54,132.69,132.22,132.61,36794.0
2023-10-17 10:25:00,132.65,132.71,132.29,132.33,28082.0,132.65,132.71,132.29,132.33,28082.0
2023-10-17 10:30:00,132.41,132.47,132.31,132.44,38690.0,132.41,132.47,132.31,132.44,38690.0
2023-10-17 10:35:00,132.48,132.76,132.48,132.66,39632.0,132.48,132.76,132.48,132.66,39632.0
2023-10-17 10:40:00,132.62,132.66,132.33,132.39,15740.0,132.62,132.66,132.33,132.39,15740.0
2023-10-17 10:45:00,132.39,132.5,132.31,132.45,27386.0,132.39,132.5,132.31,132.45,27386.0
2023-10-17 10:50:00,132.45,132.45,132.2,132.34,26652.0,132.45,132.45,132.2,132.34,26652.0
2023-10-17 10:55:00,132.38,132.48,132.34,132.43,18798.0,132.38,132.48,132.34,132.43,18798.0
2023-10-17 11:00:00,132.44,132.52,132.34,132.5,16826.0,132.44,132.52,132.34,132.5,16826.0
2023-10-17 11:05:00,132.49,132.7,132.49,132.62,30120.0,132.49,132.7,132.49,132.62,30120.0
2023-10-17 11:10:00,132.64,132.73,132.59,132.63,20122.0,132.64,132.73,132.59,132.63,20122.0
2023-10-17 11:15:00,132.66,132.8,132.59,132.79,33874.0,132.66,132.8,132.59,132.79,33874.0
2023-10-17 11:20:00,132.85,132.91,132.57,132.62,39694.0,132.85,132.91,132.57,132.62,39694.0
2023-10-17 11:25:00,132.6,132.67,132.47,132.47,18692.0,132.6,132.67,132.47,132.47,18692.0
2023-10-17 11:30:00,132.49,132.62,132.44,132.6,22984.0,132.49,132.62,132.44,132.6,22984.0
2023-10-17 11:35:00,132.56,132.71,132.42,132.42,34342.0,132.56,132.71,132.42,132.42,34342.0
2023-10-17 11:40:00,132.42,132.49,132.25,132.28,36922.0,132.42,132.49,132.25,132.28,36922.0
2023-10-17 11:45:00,132.28,132.29,132.18,132.25,21932.0,132.28,132.29,132.18,132.25,21932.0
2023-10-17 11:50:00,132.27,132.29,131.97,131.98,30302.0,132.27,132.29,131.97,131.98,30302.0
2023-10-17 11:55:00,132.0,132.01,131.87,131.9,25280.0,132.0,132.01,131.87,131.9,25280.0
2023-10-17 12:00:00,131.91,132.09,131.82,131.82,26776.0,131.91,132.09,131.82,131.82,26776.0
2023-10-17 12:05:00,131.79,131.93,131.79,131.88,12906.0,131.79,131.93,131.79,131.88,12906.0
2023-10-17 12:10:00,131.88,131.93,131.82,131.91,13650.0,131.88,131.93,131.82,131.91,13650.0
2023-10-17 12:15:00,131.95,132.08,131.83,131.99,26776.0,131.95,132.08,131.83,131.99,26776.0
2023-10-17 12:20:00,132.02,132.21,131.99,132.1,20518.0,132.02,132.21,131.99,132.1,20518.0
2023-10-17 12:25:00,132.08,132.2,132.04,132.16,16480.0,132.08,132.2,132.04,132.16,16480.0
2023-10-17 12:30:00,132.2,132.24,132.01,132.01,63454.0,132.2,132.24,132.01,132.01,63454.0
2023-10-17 12:35:00,132.03,132.04,131.82,131.9,19816.0,132.03,132.04,131.82,131.9,19816.0
2023-10-17 12:40:00,131.89,131.9,131.59,131.62,27528.0,131.89,131.9,131.59,131.62,27528.0
2023-10-17 12:45:00,131.64,131.69,131.52,131.66,33520.0,131.64,131.69,131.52,131.66,33520.0
2023-10-17 12:50:00,131.67,131.79,131.6,131.79,37922.0,131.67,131.79,131.6,131.79,37922.0
2023-10-17 12:55:00,131.77,131.83,131.52,131.74,34830.0,131.77,131.83,131.52,131.74,34830.0
2023-10-17 13:00:00,131.69,131.73,131.6,131.65,17940.0,131.69,131.73,131.6,131.65,17940.0
2023-10-17 13:05:00,131.67,131.7,131.59,131.65,23676.0,131.67,131.7,131.59,131.65,23676.0
2023-10-17 13:10:00,131.6,131.65,131.52,131.52,18500.0,131.6,131.65,131.52,131.52,18500.0
2023-10-17 13:15:00,131.57,131.79,131.56,131.78,13836.0,131.57,131.79,131.56,131.78,13836.0
2023-10-17 13:20:00,131.79,131.94,131.79,131.85,21370.0,131.79,131.94,131.79,131.85,21370.0
2023-10-17 13:25:00,131.83,131.92,131.66,131.75,15324.0,131.83,131.92,131.66,131.75,15324.0
2023-10-17 13:30:00,131.75,131.82,131.61,131.63,19624.0,131.75,131.82,131.61,131.63,19624.0
2023-10-17 13:35:00,131.71,131.71,131.6,131.65,11168.0,131.71,131.71,131.6,131.65,11168.0
2023-10-17 13:40:00,131.65,131.67,131.55,131.63,32180.0,131.65,131.67,131.55,131.63,32180.0
2023-10-17 13:45:00,131.67,131.7,131.6,131.7,22950.0,131.67,131.7,131.6,131.7,22950.0
2023-10-17 13:50:00,131.69,131.7,131.18,131.24,37296.0,131.69,131.7,131.18,131.24,37296.0
2023-10-17 13:55:00,131.24,131.33,131.17,131.21,25886.0,131.24,131.33,131.17,131.21,25886.0
2023-10-17 14:00:00,131.21,131.28,131.15,131.19,15872.0,131.21,131.28,131.15,131.19,15872.0
2023-10-17 14:05:00,131.22,131.31,131.16,131.29,22656.0,131.22,131.31,131.16,131.29,22656.0
2023-10-17 14:10:00,131.31,131.39,131.25,131.34,11800.0,131.31,131.39,131.25,131.34,11800.0
2023-10-17 14:15:00,131.35,131.47,131.29,131.29,19068.0,131.35,131.47,131.29,131.29,19068.0
2023-10-17 14:20:00,131.33,131.53,131.32,131.49,15196.0,131.33,131.53,131.32,131.49,15196.0
2023-10-17 14:25:00,131.51,131.51,131.37,131.41,53970.0,131.51,131.51,131.37,131.41,53970.0
2023-10-17 14:30:00,131.41,131.63,131.41,131.6,22414.0,131.41,131.63,131.41,131.6,22414.0
2023-10-17 14:35:00,131.6,131.6,131.44,131.59,14876.0,131.6,131.6,131.44,131.59,14876.0
2023-10-17 14:40:00,131.59,131.6,131.39,131.42,8656.0,131.59,131.6,131.39,131.42,8656.0
2023-10-17 14:45:00,131.42,131.48,131.37,131.46,12760.0,131.42,131.48,131.37,131.46,12760.0
2023-10-17 14:50:00,131.44,131.45,131.1,131.1,15718.0,131.44,131.45,131.1,131.1,15718.0
2023-10-17 14:55:00,131.13,131.2,131.01,131.1,22066.0,131.13,131.2,131.01,131.1,22066.0
2023-10-17 15:00:00,131.06,131.12,130.94,131.0,19498.0,131.06,131.12,130.94,131.0,19498.0
2023-10-17 15:05:00,130.95,130.98,130.79,130.87,63858.0,130.95,130.98,130.79,130.87,63858.0
2023-10-17 15:10:00,130.85,130.94,130.78,130.87,16268.0,130.85,130.94,130.78,130.87,16268.0
2023-10-17 15:15:00,130.9,131.05,130.82,131.03,30506.0,130.9,131.05,130.82,131.03,30506.0
2023-10-17 15:20:00,131.06,131.2,131.05,131.07,21766.0,131.06,131.2,131.05,131.07,21766.0
2023-10-17 15:25:00,131.08,131.17,131.03,131.15,19184.0,131.08,131.17,131.03,131.15,19184.0
2023-10-17 15:30:00,131.16,131.17,130.96,131.0,31244.0,131.16,131.17,130.96,131.0,31244.0
2023-10-17 15:35:00,131.01,131.05,130.97,131.03,20248.0,131.01,131.05,130.97,131.03,20248.0
2023-10-17 15:40:00,131.0,131.05,130.84,130.85,42656.0,131.0,131.05,130.84,130.85,42656.0
2023-10-17 15:45:00,130.88,130.9,130.82,130.85,61904.0,130.88,130.9,130.82,130.85,61904.0
2023-10-17 15:50:00,130.88,131.03,130.83,131.01,107942.0,130.88,131.03,130.83,131.01,107942.0
2023-10-17 15:55:00,131.0,131.03,130.82,130.85,213914.0,131.0,131.03,130.82,130.85,213914.0
2023-10-18 09:30:00,130.06,132.44,130.0,132.26,170032.0,130.06,132.44,130.0,132.26,170032.0
2023-10-18 09:35:00,132.22,132.53,131.75,131.81,108868.0,132.22,132.53,131.75,131.81,108868.0
2023-10-18 09:40:00,131.97,132.47,131.8,132.27,91044.0,131.97,132.47,131.8,132.27,91044.0
2023-10-18 09:45:00,132.18,132.36,131.71,132.19,60688.0,132.18,132.36,131.71,132.19,60688.0
2023-10-18 09:50:00,132.19,132.72,132.01,132.55,67496.0,132.19,132.72,132.01,132.55,67496.0
2023-10-18 09:55:00,132.56,132.84,132.29,132.84,62118.0,132.56,132.84,132.29,132.84,62118.0
2023-10-18 10:00:00,132.85,132.87,132.35,132.61,87646.0,132.85,132.87,132.35,132.61,87646.0
2023-10-18 10:05:00,132.46,132.7,132.39,132.45,20306.0,132.46,132.7,132.39,132.45,20306.0
2023-10-18 10:10:00,132.41,132.41,131.87,131.95,40230.0,132.41,132.41,131.87,131.95,40230.0
2023-10-18 10:15:00,131.99,132.58,131.96,132.58,49646.0,131.99,132.58,131.96,132.58,49646.0
2023-10-18 10:20:00,132.6,132.75,132.4,132.6,38750.0,132.6,132.75,132.4,132.6,38750.0
2023-10-18 10:25:00,132.59,132.65,132.22,132.22,25512.0,132.59,132.65,132.22,132.22,25512.0
2023-10-18 10:30:00,132.19,132.19,131.74,131.77,16026.0,132.19,132.19,131.74,131.77,16026.0
2023-10-18 10:35:00,131.81,131.86,131.54,131.62,32268.0,131.81,131.86,131.54,131.62,32268.0
2023-10-18 10:40:00,131.62,132.04,131.6,131.94,36346.0,131.62,132.04,131.6,131.94,36346.0
2023-10-18 10:45:00,131.95,132.15,131.94,132.04,37864.0,131.95,132.15,131.94,132.04,37864.0
2023-10-18 10:50:00,131.99,132.12,131.94,131.97,28498.0,131.99,132.12,131.94,131.97,28498.0
2023-10-18 10:55:00,131.98,131.98,131.66,131.78,90448.0,131.98,131.98,131.66,131.78,90448.0
2023-10-18 11:00:00,131.78,132.04,131.77,131.94,19272.0,131.78,132.04,131.77,131.94,19272.0
2023-10-18 11:05:00,131.91,131.98,131.78,131.88,15962.0,131.91,131.98,131.78,131.88,15962.0
2023-10-18 11:10:00,131.86,132.0,131.68,131.96,20288.0,131.86,132.0,131.68,131.96,20288.0
2023-10-18 11:15:00,131.94,132.12,131.93,132.0,60956.0,131.94,132.12,131.93,132.0,60956.0
2023-10-18 11:20:00,131.99,132.16,131.91,132.03,47914.0,131.99,132.16,131.91,132.03,47914.0
2023-10-18 11:25:00,132.03,132.28,132.02,132.22,34734.0,132.03,132.28,132.02,132.22,34734.0
2023-10-18 11:30:00,132.24,132.47,132.23,132.41,21886.0,132.24,132.47,132.23,132.41,21886.0
2023-10-18 11:35:00,132.39,132.46,132.23,132.24,25572.0,132.39,132.46,132.23,132.24,25572.0
2023-10-18 11:40:00,132.25,132.34,132.08,132.34,31644.0,132.25,132.34,132.08,132.34,31644.0
2023-10-18 11:45:00,132.34,132.51,132.34,132.46,17952.0,132.34,132.51,132.34,132.46,17952.0
2023-10-18 11:50:00,132.46,132.55,132.41,132.45,12712.0,132.46,132.55,132.41,132.45,12712.0
2023-10-18 11:55:00,132.42,132.45,132.11,132.11,26528.0,132.42,132.45,132.11,132.11,26528.0
2023-10-18 12:00:00,132.13,132.59,132.0,132.56,21142.0,132.13,132.59,132.0,132.56,21142.0
2023-10-18 12:05:00,132.59,132.59,132.27,132.55,17148.0,132.59,132.59,132.27,132.55,17148.0
2023-10-18 12:10:00,132.6,132.74,132.36,132.36,62648.0,132.6,132.74,132.36,132.36,62648.0
2023-10-18 12:15:00,132.39,132.5,132.37,132.39,25080.0,132.39,132.5,132.37,132.39,25080.0
2023-10-18 12:20:00,132.41,132.47,132.08,132.1,45424.0,132.41,132.47,132.08,132.1,45424.0
2023-10-18 12:25:00,132.08,132.22,132.02,132.22,21806.0,132.08,132.22,132.02,132.22,21806.0
2023-10-18 12:30:00,132.22,132.36,132.19,132.28,25246.0,132.22,132.36,132.19,132.28,25246.0
2023-10-18 12:35:00,132.28,132.4,132.15,132.24,32920.0,132.28,132.4,132.15,132.24,32920.0
2023-10-18 12:40:00,132.24,132.37,132.18,132.34,66534.0,132.24,132.37,132.18,132.34,66534.0
2023-10-18 12:45:00,132.35,132.44,132.2,132.44,21960.0,132.35,132.44,132.2,132.44,21960.0
2023-10-18 12:50:00,132.41,132.5,132.28,132.33,25538.0,132.41,132.5,132.28,132.33,25538.0
2023-10-18 12:55:00,132.33,132.43,132.33,132.37,10260.0,132.33,132.43,132.33,132.37,10260.0
2023-10-18 13:00:00,132.4,132.75,132.27,132.75,33844.0,132.4,132.75,132.27,132.75,33844.0
2023-10-18 13:05:00,132.74,132.74,132.57,132.71,25216.0,132.74,132.74,132.57,132.71,25216.0
2023-10-18 13:10:00,132.66,132.87,132.6,132.81,37688.0,132.66,132.87,132.6,132.81,37688.0
2023-10-18 13:15:00,132.79,132.93,132.71,132.81,33012.0,132.79,132.93,132.71,132.81,33012.0
2023-10-18 13:20:00,132.82,132.86,132.65,132.71,35266.0,132.82,132.86,132.65,132.71,35266.0
2023-10-18 13:25:00,132.73,132.77,132.6,132.69,37932.0,132.73,132.77,132.6,132.69,37932.0
2023-10-18 13:30:00,132.7,132.74,132.27,132.3,42708.0,132.7,132.74,132.27,132.3,42708.0
2023-10-18 13:35:00,132.3,132.3,131.96,132.04,69784.0,132.3,132.3,131.96,132.04,69784.0
2023-10-18 13:40:00,132.04,132.16,132.04,132.09,14386.0,132.04,132.16,132.04,132.09,14386.0
2023-10-18 13:45:00,132.06,132.06,131.84,131.88,31452.0,132.06,132.06,131.84,131.88,31452.0
2023-10-18 13:50:00,131.95,132.01,131.85,131.88,16386.0,131.95,132.01,131.85,131.88,16386.0
2023-10-18 13:55:00,131.85,132.0,131.79,131.97,17952.0,131.85,132.0,131.79,131.97,17952.0
2023-10-18 14:00:00,132.0,132.02,131.73,131.88,14220.0,132.0,132.02,131.73,131.88,14220.0
2023-10-18 14:05:00,131.91,132.12,131.76,131.97,18380.0,131.91,132.12,131.76,131.97,18380.0
2023-10-18 14:10:00,131.93,131.93,131.74,131.81,12082.0,131.93,131.93,131.74,131.81,12082.0
2023-10-18 14:15:00,131.77,131.81,131.53,131.58,19640.0,131.77,131.81,131.53,131.58,19640.0
2023-10-18 14:20:00,131.59,131.72,131.54,131.66,11560.0,131.59,131.72,131.54,131.66,11560.0
2023-10-18 14:25:00,131.64,131.95,131.62,131.94,46312.0,131.64,131.95,131.62,131.94,46312.0
2023-10-18 14:30:00,131.91,132.18,131.91,132.15,28624.0,131.91,132.18,131.91,132.15,28624.0
2023-10-18 14:35:00,132.1,132.1,131.79,131.83,25106.0,132.1,132.1,131.79,131.83,25106.0
2023-10-18 14:40:00,131.82,131.82,131.56,131.62,22296.0,131.82,131.82,131.56,131.62,22296.0
2023-10-18 14:45:00,131.67,131.76,131.51,131.56,21068.0,131.67,131.76,131.51,131.56,21068.0
2023-10-18 14:50:00,131.53,131.65,131.43,131.6,39974.0,131.53,131.65,131.43,131.6,39974.0
2023-10-18 14:55:00,131.64,131.66,131.5,131.59,24014.0,131.64,131.66,131.5,131.59,24014.0
2023-10-18 15:00:00,131.58,131.62,131.47,131.58,29194.0,131.58,131.62,131.47,131.58,29194.0
2023-10-18 15:05:00,131.6,131.6,131.35,131.39,24452.0,131.6,131.6,131.35,131.39,24452.0
2023-10-18 15:10:00,131.44,131.5,131.41,131.5,29952.0,131.44,131.5,131.41,131.5,29952.0
2023-10-18 15:15:00,131.44,131.51,131.38,131.44,15466.0,131.44,131.51,131.38,131.44,15466.0
2023-10-18 15:20:00,131.46,131.52,131.37,131.47,19198.0,131.46,131.52,131.37,131.47,19198.0
2023-10-18 15:25:00,131.5,131.5,131.2,131.21,70636.0,131.5,131.5,131.2,131.21,70636.0
2023-10-18 15:30:00,131.24,131.37,131.22,131.34,29838.0,131.24,131.37,131.22,131.34,29838.0
2023-10-18 15:35:00,131.35,131.36,131.22,131.26,28668.0,131.35,131.36,131.22,131.26,28668.0
2023-10-18 15:40:00,131.26,131.28,131.09,131.12,36442.0,131.26,131.28,131.09,131.12,36442.0
2023-10-18 15:45:00,131.05,131.05,130.63,130.66,37414.0,131.05,131.05,130.63,130.66,37414.0
2023-10-18 15:50:00,130.72,130.88,130.71,130.79,119040.0,130.72,130.88,130.71,130.79,119040.0
2023-10-18 15:55:00,130.81,130.95,130.66,130.67,239540.0,130.81,130.95,130.66,130.67,239540.0
2023-10-19 09:30:00,131.75,132.34,130.83,130.91,136434.0,131.75,132.34,130.83,130.91,136434.0
2023-10-19 09:35:00,130.83,131.04,129.04,129.31,123314.0,130.83,131.04,129.04,129.31,123314.0
2023-10-19 09:40:00,129.49,129.54,128.38,128.6,121600.0,129.49,129.54,128.38,128.6,121600.0
2023-10-19 09:45:00,128.71,129.12,128.51,129.1,63914.0,128.71,129.12,128.51,129.1,63914.0
2023-10-19 09:50:00,129.06,129.71,129.03,129.5,74042.0,129.06,129.71,129.03,129.5,74042.0
2023-10-19 09:55:00,129.52,129.93,129.25,129.93,55196.0,129.52,129.93,129.25,129.93,55196.0
2023-10-19 10:00:00,129.92,130.0,129.38,129.41,38296.0,129.92,130.0,129.38,129.41,38296.0
2023-10-19 10:05:00,129.41,129.7,129.32,129.4,46726.0,129.41,129.7,129.32,129.4,46726.0
2023-10-19 10:10:00,129.46,130.12,129.39,129.85,57378.0,129.46,130.12,129.39,129.85,57378.0
2023-10-19 10:15:00,129.84,130.1,129.75,130.1,52822.0,129.84,130.1,129.75,130.1,52822.0
2023-10-19 10:20:00,130.1,130.31,129.82,129.89,40204.0,130.1,130.31,129.82,129.89,40204.0
2023-10-19 10:25:00,129.89,129.94,129.46,129.5,64788.0,129.89,129.94,129.46,129.5,64788.0
2023-10-19 10:30:00,129.47,129.59,129.26,129.35,44076.0,129.47,129.59,129.26,129.35,44076.0
2023-10-19 10:35:00,129.34,129.91,129.3,129.7,58496.0,129.34,129.91,129.3,129.7,58496.0
2023-10-19 10:40:00,129.72,129.84,129.23,129.38,44674.0,129.72,129.84,129.23,129.38,44674.0
2023-10-19 10:45:00,129.38,129.45,129.19,129.31,28112.0,129.38,129.45,129.19,129.31,28112.0
2023-10-19 10:50:00,129.33,129.53,128.93,129.02,55922.0,129.33,129.53,128.93,129.02,55922.0
2023-10-19 10:55:00,128.97,129.19,128.84,128.96,33712.0,128.97,129.19,128.84,128.96,33712.0
2023-10-19 11:00:00,128.97,129.08,128.73,128.98,44726.0,128.97,129.08,128.73,128.98,44726.0
2023-10-19 11:05:00,128.98,129.15,128.85,128.91,30078.0,128.98,129.15,128.85,128.91,30078.0
2023-10-19 11:10:00,128.88,128.99,128.64,128.64,37330.0,128.88,128.99,128.64,128.64,37330.0
2023-10-19 11:15:00,128.66,128.66,128.28,128.57,49166.0,128.66,128.66,128.28,128.57,49166.0
2023-10-19 11:20:00,128.57,128.59,128.3,128.53,19716.0,128.57,128.59,128.3,128.53,19716.0
2023-10-19 11:25:00,128.52,128.54,128.23,128.54,34130.0,128.52,128.54,128.23,128.54,34130.0
2023-10-19 11:30:00,128.54,128.74,128.53,128.72,18692.0,128.54,128.74,128.53,128.72,18692.0
2023-10-19 11:35:00,128.74,128.87,128.68,128.69,32718.0,128.74,128.87,128.68,128.69,32718.0
2023-10-19 11:40:00,128.66,128.93,128.66,128.93,14088.0,128.66,128.93,128.66,128.93,14088.0
2023-10-19 11:45:00,128.9,129.2,128.9,129.14,32964.0,128.9,129.2,128.9,129.14,32964.0
2023-10-19 11:50:00,129.17,129.33,129.14,129.19,23408.0,129.17,129.33,129.14,129.19,23408.0
2023-10-19 11:55:00,129.19,129.27,129.11,129.13,22002.0,129.19,129.27,129.11,129.13,22002.0
2023-10-19 12:00:00,129.13,129.72,128.84,129.47,88532.0,129.13,129.72,128.84,129.47,88532.0
2023-10-19 12:05:00,129.51,129.57,129.22,129.22,26356.0,129.51,129.57,129.22,129.22,26356.0
2023-10-19 12:10:00,129.28,129.38,129.17,129.26,16938.0,129.28,129.38,129.17,129.26,16938.0
2023-10-19 12:15:00,129.25,129.66,129.09,129.5,26804.0,129.25,129.66,129.09,129.5,26804.0
2023-10-19 12:20:00,129.5,129.91,129.48,129.68,40860.0,129.5,129.91,129.48,129.68,40860.0
2023-10-19 12:25:00,129.66,129.72,129.03,129.1,51240.0,129.66,129.72,129.03,129.1,51240.0
2023-10-19 12:30:00,129.1,129.1,128.11,128.19,68008.0,129.1,129.1,128.11,128.19,68008.0
2023-10-19 12:35:00,128.17,128.19,127.81,128.12,53770.0,128.17,128.19,127.81,128.12,53770.0
2023-10-19 12:40:00,128.17,128.35,128.07,128.13,28702.0,128.17,128.35,128.07,128.13,28702.0
2023-10-19 12:45:00,128.15,128.54,128.03,128.54,34526.0,128.15,128.54,128.03,128.54,34526.0
2023-10-19 12:50:00,128.48,128.87,128.24,128.78,38174.0,128.48,128.87,128.24,128.78,38174.0
2023-10-19 12:55:00,128.81,128.89,128.6,128.77,21892.0,128.81,128.89,128.6,128.77,21892.0
2023-10-19 13:00:00,128.74,129.04,128.74,128.9,37614.0,128.74,129.04,128.74,128.9,37614.0
2023-10-19 13:05:00,128.93,129.35,128.86,129.15,39992.0,128.93,129.35,128.86,129.15,39992.0
2023-10-19 13:10:00,129.15,129.4,129.15,129.25,21568.0,129.15,129.4,129.15,129.25,21568.0
2023-10-19 13:15:00,129.16,129.25,129.0,129.08,32494.0,129.16,129.25,129.0,129.08,32494.0
2023-10-19 13:20:00,129.08,129.12,128.84,128.86,15562.0,129.08,129.12,128.84,128.86,15562.0
2023-10-19 13:25:00,128.87,128.96,128.65,128.85,36208.0,128.87,128.96,128.65,128.85,36208.0
2023-10-19 13:30:00,128.88,129.07,128.77,128.83,17772.0,128.88,129.07,128.77,128.83,17772.0
2023-10-19 13:35:00,128.83,128.84,128.42,128.45,30326.0,128.83,128.84,128.42,128.45,30326.0
2023-10-19 13:40:00,128.46,128.49,128.21,128.28,20886.0,128.46,128.49,128.21,128.28,20886.0
2023-10-19 13:45:00,128.23,128.32,128.11,128.27,36296.0,128.23,128.32,128.11,128.27,36296.0
2023-10-19 13:50:00,128.29,128.29,128.01,128.07,46844.0,128.29,128.29,128.01,128.07,46844.0
2023-10-19 13:55:00,128.03,128.25,127.88,127.99,54536.0,128.03,128.25,127.88,127.99,54536.0
2023-10-19 14:00:00,127.98,128.0,127.6,127.64,54334.0,127.98,128.0,127.6,127.64,54334.0
2023-10-19 14:05:00,127.67,127.78,127.61,127.63,29906.0,127.67,127.78,127.61,127.63,29906.0
2023-10-19 14:10:00,127.63,127.89,127.61,127.66,23738.0,127.63,127.89,127.61,127.66,23738.0
2023-10-19 14:15:00,127.67,127.86,127.66,127.72,25756.0,127.67,127.86,127.66,127.72,25756.0
2023-10-19 14:20:00,127.78,127.78,127.42,127.53,40416.0,127.78,127.78,127.42,127.53,40416.0
2023-10-19 14:25:00,127.47,127.61,127.42,127.49,27714.0,127.47,127.61,127.42,127.49,27714.0
2023-10-19 14:30:00,127.51,127.51,127.08,127.08,38196.0,127.51,127.51,127.08,127.08,38196.0
2023-10-19 14:35:00,127.03,127.07,126.76,127.0,41730.0,127.03,127.07,126.76,127.0,41730.0
2023-10-19 14:40:00,127.0,127.02,126.71,126.77,29114.0,127.0,127.02,126.71,126.77,29114.0
2023-10-19 14:45:00,126.78,126.95,126.54,126.62,91392.0,126.78,126.95,126.54,126.62,91392.0
2023-10-19 14:50:00,126.62,126.69,126.44,126.56,58780.0,126.62,126.69,126.44,126.56,58780.0
2023-10-19 14:55:00,126.5,126.74,126.49,126.57,42380.0,126.5,126.74,126.49,126.57,42380.0
2023-10-19 15:00:00,126.57,126.9,126.51,126.87,50018.0,126.57,126.9,126.51,126.87,50018.0
2023-10-19 15:05:00,126.91,127.07,126.81,126.97,45594.0,126.91,127.07,126.81,126.97,45594.0
2023-10-19 15:10:00,126.93,127.03,126.86,126.96,44630.0,126.93,127.03,126.86,126.96,44630.0
2023-10-19 15:15:00,126.94,127.0,126.8,126.99,38346.0,126.94,127.0,126.8,126.99,38346.0
2023-10-19 15:20:00,126.99,127.07,126.67,126.7,37482.0,126.99,127.07,126.67,126.7,37482.0
2023-10-19 15:25:00,126.72,126.79,126.47,126.64,39882.0,126.72,126.79,126.47,126.64,39882.0
2023-10-19 15:30:00,126.7,126.89,126.61,126.89,52256.0,126.7,126.89,126.61,126.89,52256.0
2023-10-19 15:35:00,126.92,126.92,126.64,126.69,40234.0,126.92,126.92,126.64,126.69,40234.0
2023-10-19 15:40:00,126.66,126.69,126.17,126.23,157350.0,126.66,126.69,126.17,126.23,157350.0
2023-10-19 15:45:00,126.19,126.33,126.09,126.31,194204.0,126.19,126.33,126.09,126.31,194204.0
2023-10-19 15:50:00,126.27,126.6,126.19,126.57,195422.0,126.27,126.6,126.19,126.57,195422.0
2023-10-19 15:55:00,126.57,126.66,126.42,126.53,310316.0,126.57,126.66,126.42,126.53,310316.0
2023-10-20 09:30:00,126.5,126.5,124.14,124.39,370098.0,126.5,126.5,124.14,124.39,370098.0
2023-10-20 09:35:00,124.36,125.47,124.15,125.42,68386.0,124.36,125.47,124.15,125.42,68386.0
2023-10-20 09:40:00,125.46,126.0,125.38,125.46,73640.0,125.46,126.0,125.38,125.46,73640.0
2023-10-20 09:45:00,125.58,125.75,125.27,125.64,67900.0,125.58,125.75,125.27,125.64,67900.0
2023-10-20 09:50:00,125.64,125.82,124.96,125.14,136412.0,125.64,125.82,124.96,125.14,136412.0
2023-10-20 09:55:00,125.19,125.24,124.67,124.69,72686.0,125.19,125.24,124.67,124.69,72686.0
2023-10-20 10:00:00,124.67,124.71,124.27,124.36,73526.0,124.67,124.71,124.27,124.36,73526.0
2023-10-20 10:05:00,124.33,124.36,123.72,123.83,125572.0,124.33,124.36,123.72,123.83,125572.0
2023-10-20 10:10:00,123.8,123.84,123.04,123.08,162690.0,123.8,123.84,123.04,123.08,162690.0
2023-10-20 10:15:00,123.08,123.58,123.03,123.34,137230.0,123.08,123.58,123.03,123.34,137230.0
2023-10-20 10:20:00,123.3,123.33,122.67,122.67,174806.0,123.3,123.33,122.67,122.67,174806.0
2023-10-20 10:25:00,122.66,122.66,121.85,122.01,134318.0,122.66,122.66,121.85,122.01,134318.0
2023-10-20 10:30:00,122.04,122.14,121.8,121.99,110334.0,122.04,122.14,121.8,121.99,110334.0
2023-10-20 10:35:00,122.02,122.42,121.73,122.36,126300.0,122.02,122.42,121.73,122.36,126300.0
2023-10-20 10:40:00,122.35,122.8,122.22,122.71,109774.0,122.35,122.8,122.22,122.71,109774.0
2023-10-20 10:45:00,122.7,122.73,121.73,121.98,120168.0,122.7,122.73,121.73,121.98,120168.0
2023-10-20 10:50:00,122.0,122.0,121.17,121.22,110278.0,122.0,122.0,121.17,121.22,110278.0
2023-10-20 10:55:00,121.23,121.24,120.6,120.68,171650.0,121.23,121.24,120.6,120.68,171650.0
2023-10-20 11:00:00,120.63,120.82,120.14,120.22,133804.0,120.63,120.82,120.14,120.22,133804.0
2023-10-20 11:05:00,120.22,121.0,120.2,120.95,109410.0,120.22,121.0,120.2,120.95,109410.0
2023-10-20 11:10:00,120.95,121.28,120.55,121.21,80346.0,120.95,121.28,120.55,121.21,80346.0
2023-10-20 11:15:00,121.2,121.49,121.07,121.23,81702.0,121.2,121.49,121.07,121.23,81702.0
2023-10-20 11:20:00,121.22,121.4,121.07,121.13,58060.0,121.22,121.4,121.07,121.13,58060.0
2023-10-20 11:25:00,121.16,121.41,121.11,121.37,42744.0,121.16,121.41,121.11,121.37,42744.0
2023-10-20 11:30:00,121.33,121.38,121.02,121.34,48270.0,121.33,121.38,121.02,121.34,48270.0
2023-10-20 11:35:00,121.37,121.69,121.29,121.29,52814.0,121.37,121.69,121.29,121.29,52814.0
2023-10-20 11:40:00,121.3,121.67,121.22,121.22,45462.0,121.3,121.67,121.22,121.22,45462.0
2023-10-20 11:45:00,121.19,121.35,121.01,121.34,42378.0,121.19,121.35,121.01,121.34,42378.0
2023-10-20 11:50:00,121.33,121.44,121.21,121.37,41198.0,121.33,121.44,121.21,121.37,41198.0
2023-10-20 11:55:00,121.38,121.55,121.3,121.39,43876.0,121.38,121.55,121.3,121.39,43876.0
2023-10-20 12:00:00,121.39,121.46,120.95,120.99,38082.0,121.39,121.46,120.95,120.99,38082.0
2023-10-20 12:05:00,120.99,121.2,120.95,121.14,40970.0,120.99,121.2,120.95,121.14,40970.0
2023-10-20 12:10:00,121.11,121.18,120.88,120.88,36908.0,121.11,121.18,120.88,120.88,36908.0
2023-10-20 12:15:00,120.87,121.7,120.84,121.66,27726.0,120.87,121.7,120.84,121.66,27726.0
2023-10-20 12:20:00,121.67,121.82,121.57,121.68,37446.0,121.67,121.82,121.57,121.68,37446.0
2023-10-20 12:25:00,121.68,121.69,121.56,121.6,27966.0,121.68,121.69,121.56,121.6,27966.0
2023-10-20 12:30:00,121.61,121.81,121.48,121.81,40780.0,121.61,121.81,121.48,121.81,40780.0
2023-10-20 12:35:00,121.82,122.15,121.77,122.11,46362.0,121.82,122.15,121.77,122.11,46362.0
2023-10-20 12:40:00,122.08,122.08,121.79,121.83,29934.0,122.08,122.08,121.79,121.83,29934.0
2023-10-20 12:45:00,121.86,122.19,121.86,122.19,31568.0,121.86,122.19,121.86,122.19,31568.0
2023-10-20 12:50:00,122.19,122.2,122.03,122.12,30358.0,122.19,122.2,122.03,122.12,30358.0
2023-10-20 12:55:00,122.16,122.32,122.01,122.26,43642.0,122.16,122.32,122.01,122.26,43642.0
2023-10-20 13:00:00,122.26,122.45,122.25,122.3,35950.0,122.26,122.45,122.25,122.3,35950.0
2023-10-20 13:05:00,122.36,122.36,122.11,122.12,39462.0,122.36,122.36,122.11,122.12,39462.0
2023-10-20 13:10:00,122.11,122.46,122.11,122.25,34580.0,122.11,122.46,122.11,122.25,34580.0
2023-10-20 13:15:00,122.23,122.56,122.21,122.47,47586.0,122.23,122.56,122.21,122.47,47586.0
2023-10-20 13:20:00,122.45,122.5,122.24,122.38,30350.0,122.45,122.5,122.24,122.38,30350.0
2023-10-20 13:25:00,122.38,122.38,122.16,122.26,32098.0,122.38,122.38,122.16,122.26,32098.0
2023-10-20 13:30:00,122.27,122.32,122.11,122.2,23556.0,122.27,122.32,122.11,122.2,23556.0
2023-10-20 13:35:00,122.2,122.26,122.14,122.14,20630.0,122.2,122.26,122.14,122.14,20630.0
2023-10-20 13:40:00,122.13,122.3,122.12,122.2,19134.0,122.13,122.3,122.12,122.2,19134.0
2023-10-20 13:45:00,122.2,122.2,121.76,121.91,28882.0,122.2,122.2,121.76,121.91,28882.0
2023-10-20 13:50:00,121.91,121.99,121.79,121.87,22714.0,121.91,121.99,121.79,121.87,22714.0
2023-10-20 13:55:00,121.86,121.98,121.79,121.94,21850.0,121.86,121.98,121.79,121.94,21850.0
2023-10-20 14:00:00,121.95,121.97,121.78,121.79,23854.0,121.95,121.97,121.78,121.79,23854.0
2023-10-20 14:05:00,121.78,121.92,121.59,121.64,27850.0,121.78,121.92,121.59,121.64,27850.0
2023-10-20 14:10:00,121.64,121.64,121.29,121.35,30458.0,121.64,121.64,121.29,121.35,30458.0
2023-10-20 14:15:00,121.35,121.35,121.1,121.25,32674.0,121.35,121.35,121.1,121.25,32674.0
2023-10-20 14:20:00,121.23,121.32,121.21,121.26,25322.0,121.23,121.32,121.21,121.26,25322.0
2023-10-20 14:25:00,121.26,121.34,121.19,121.23,51152.0,121.26,121.34,121.19,121.23,51152.0
2023-10-20 14:30:00,121.24,121.28,121.1,121.22,44988.0,121.24,121.28,121.1,121.22,44988.0
2023-10-20 14:35:00,121.22,121.25,120.97,121.06,25880.0,121.22,121.25,120.97,121.06,25880.0
2023-10-20 14:40:00,121.06,121.25,121.03,121.23,19318.0,121.06,121.25,121.03,121.23,19318.0
2023-10-20 14:45:00,121.21,121.38,121.18,121.34,39950.0,121.21,121.38,121.18,121.34,39950.0
2023-10-20 14:50:00,121.36,121.38,121.23,121.24,50770.0,121.36,121.38,121.23,121.24,50770.0
2023-10-20 14:55:00,121.25,121.58,121.25,121.49,108292.0,121.25,121.58,121.25,121.49,108292.0
2023-10-20 15:00:00,121.45,121.83,121.45,121.76,19900.0,121.45,121.83,121.45,121.76,19900.0
2023-10-20 15:05:00,121.77,121.82,121.61,121.61,25660.0,121.77,121.82,121.61,121.61,25660.0
2023-10-20 15:10:00,121.57,121.58,121.34,121.42,43026.0,121.57,121.58,121.34,121.42,43026.0
2023-10-20 15:15:00,121.39,121.86,121.38,121.82,45782.0,121.39,121.86,121.38,121.82,45782.0
2023-10-20 15:20:00,121.78,121.82,121.48,121.53,109022.0,121.78,121.82,121.48,121.53,109022.0
2023-10-20 15:25:00,121.5,121.56,121.38,121.44,46732.0,121.5,121.56,121.38,121.44,46732.0
2023-10-20 15:30:00,121.47,121.83,121.44,121.74,66942.0,121.47,121.83,121.44,121.74,66942.0
2023-10-20 15:35:00,121.76,121.86,121.61,121.83,47354.0,121.76,121.86,121.61,121.83,47354.0
2023-10-20 15:40:00,121.8,121.8,121.44,121.44,70920.0,121.8,121.8,121.44,121.44,70920.0
2023-10-20 15:45:00,121.45,121.66,121.38,121.56,81252.0,121.45,121.66,121.38,121.56,81252.0
2023-10-20 15:50:00,121.56,121.67,121.47,121.56,128220.0,121.56,121.67,121.47,121.56,128220.0
2023-10-20 15:55:00,121.55,121.71,121.38,121.56,350974.0,121.55,121.71,121.38,121.56,350974.0
2023-10-23 09:30:00,120.61,120.95,119.5,119.84,194586.0,120.61,120.95,119.5,119.84,194586.0
2023-10-23 09:35:00,119.85,119.91,119.41,119.85,56988.0,119.85,119.91,119.41,119.85,56988.0
2023-10-23 09:40:00,119.77,120.08,119.58,119.79,57704.0,119.77,120.08,119.58,119.79,57704.0
2023-10-23 09:45:00,119.86,121.46,119.82,121.36,66720.0,119.86,121.46,119.82,121.36,66720.0
2023-10-23 09:50:00,121.41,121.92,121.25,121.75,56300.0,121.41,121.92,121.25,121.75,56300.0
2023-10-23 09:55:00,121.76,122.15,121.74,122.08,33688.0,121.76,122.15,121.74,122.08,33688.0
2023-10-23 10:00:00,122.08,122.5,121.96,122.44,52934.0,122.08,122.5,121.96,122.44,52934.0
2023-10-23 10:05:00,122.39,122.86,122.31,122.71,48142.0,122.39,122.86,122.31,122.71,48142.0
2023-10-23 10:10:00,122.7,122.88,122.67,122.84,46980.0,122.7,122.88,122.67,122.84,46980.0
2023-10-23 10:15:00,122.81,122.81,122.45,122.76,57362.0,122.81,122.81,122.45,122.76,57362.0
2023-10-23 10:20:00,122.79,122.81,122.27,122.41,45944.0,122.79,122.81,122.27,122.41,45944.0
2023-10-23 10:25:00,122.41,122.48,122.22,122.28,50304.0,122.41,122.48,122.22,122.28,50304.0
2023-10-23 10:30:00,122.28,122.41,121.83,121.97,38756.0,122.28,122.41,121.83,121.97,38756.0
2023-10-23 10:35:00,121.97,122.08,121.88,121.98,45672.0,121.97,122.08,121.88,121.98,45672.0
2023-10-23 10:40:00,121.92,122.38,121.92,122.3,20696.0,121.92,122.38,121.92,122.3,20696.0
2023-10-23 10:45:00,122.32,122.32,121.99,122.11,25114.0,122.32,122.32,121.99,122.11,25114.0
2023-10-23 10:50:00,122.14,122.22,121.97,122.03,27852.0,122.14,122.22,121.97,122.03,27852.0
2023-10-23 10:55:00,121.95,122.15,121.95,122.14,22032.0,121.95,122.15,121.95,122.14,22032.0
2023-10-23 11:00:00,122.14,122.4,122.06,122.32,23258.0,122.14,122.4,122.06,122.32,23258.0
2023-10-23 11:05:00,122.33,122.36,122.05,122.08,14394.0,122.33,122.36,122.05,122.08,14394.0
2023-10-23 11:10:00,122.08,122.41,122.07,122.37,15856.0,122.08,122.41,122.07,122.37,15856.0
2023-10-23 11:15:00,122.4,122.61,122.4,122.46,27702.0,122.4,122.61,122.4,122.46,27702.0
2023-10-23 11:20:00,122.46,122.65,122.4,122.41,27722.0,122.46,122.65,122.4,122.41,27722.0
2023-10-23 11:25:00,122.38,122.5,122.37,122.45,19798.0,122.38,122.5,122.37,122.45,19798.0
2023-10-23 11:30:00,122.45,122.6,122.23,122.38,39218.0,122.45,122.6,122.23,122.38,39218.0
2023-10-23 11:35:00,122.33,122.79,122.22,122.75,47012.0,122.33,122.79,122.22,122.75,47012.0
2023-10-23 11:40:00,122.75,122.79,122.17,122.17,24076.0,122.75,122.79,122.17,122.17,24076.0
2023-10-23 11:45:00,122.16,122.59,122.16,122.57,11050.0,122.16,122.59,122.16,122.57,11050.0
2023-10-23 11:50:00,122.61,122.76,122.52,122.69,34714.0,122.61,122.76,122.52,122.69,34714.0
2023-10-23 11:55:00,122.67,122.89,122.67,122.89,17884.0,122.67,122.89,122.67,122.89,17884.0
2023-10-23 12:00:00,122.89,122.95,122.77,122.86,16820.0,122.89,122.95,122.77,122.86,16820.0
2023-10-23 12:05:00,122.86,122.96,122.79,122.95,22838.0,122.86,122.96,122.79,122.95,22838.0
2023-10-23 12:10:00,122.92,123.02,122.89,122.91,20246.0,122.92,123.02,122.89,122.91,20246.0
2023-10-23 12:15:00,122.96,123.08,122.88,122.89,17996.0,122.96,123.08,122.88,122.89,17996.0
2023-10-23 12:20:00,122.84,122.99,122.81,122.94,20106.0,122.84,122.99,122.81,122.94,20106.0
2023-10-23 12:25:00,123.0,123.19,122.98,123.19,15364.0,123.0,123.19,122.98,123.19,15364.0
2023-10-23 12:30:00,123.29,123.36,123.24,123.24,13466.0,123.29,123.36,123.24,123.24,13466.0
2023-10-23 12:35:00,123.31,123.51,123.26,123.5,15842.0,123.31,123.51,123.26,123.5,15842.0
2023-10-23 12:40:00,123.54,123.55,123.42,123.49,25232.0,123.54,123.55,123.42,123.49,25232.0
2023-10-23 12:45:00,123.5,123.58,123.45,123.5,27342.0,123.5,123.58,123.45,123.5,27342.0
2023-10-23 12:50:00,123.53,123.82,123.53,123.82,17432.0,123.53,123.82,123.53,123.82,17432.0
2023-10-23 12:55:00,123.75,124.16,123.75,124.16,23908.0,123.75,124.16,123.75,124.16,23908.0
2023-10-23 13:00:00,124.15,124.16,123.88,123.91,22428.0,124.15,124.16,123.88,123.91,22428.0
2023-10-23 13:05:00,123.98,124.08,123.89,124.02,24022.0,123.98,124.08,123.89,124.02,24022.0
2023-10-23 13:10:00,124.01,124.01,123.83,123.94,12262.0,124.01,124.01,123.83,123.94,12262.0
2023-10-23 13:15:00,123.97,123.97,123.64,123.65,27762.0,123.97,123.97,123.64,123.65,27762.0
2023-10-23 13:20:00,123.59,123.81,123.57,123.61,16904.0,123.59,123.81,123.57,123.61,16904.0
2023-10-23 13:25:00,123.61,123.72,123.43,123.47,37996.0,123.61,123.72,123.43,123.47,37996.0
2023-10-23 13:30:00,123.42,123.57,123.38,123.56,16368.0,123.42,123.57,123.38,123.56,16368.0
2023-10-23 13:35:00,123.58,123.85,123.58,123.85,16348.0,123.58,123.85,123.58,123.85,16348.0
2023-10-23 13:40:00,123.89,123.92,123.73,123.89,14452.0,123.89,123.92,123.73,123.89,14452.0
2023-10-23 13:45:00,123.91,124.06,123.83,124.01,21924.0,123.91,124.06,123.83,124.01,21924.0
2023-10-23 13:50:00,124.06,124.11,123.83,123.83,32598.0,124.06,124.11,123.83,123.83,32598.0
2023-10-23 13:55:00,123.83,123.89,123.7,123.81,25948.0,123.83,123.89,123.7,123.81,25948.0
2023-10-23 14:00:00,123.8,124.0,123.69,124.0,19030.0,123.8,124.0,123.69,124.0,19030.0
2023-10-23 14:05:00,123.97,124.05,123.93,124.05,20866.0,123.97,124.05,123.93,124.05,20866.0
2023-10-23 14:10:00,124.03,124.06,123.95,124.03,21550.0,124.03,124.06,123.95,124.03,21550.0
2023-10-23 14:15:00,124.02,124.07,123.89,123.89,26968.0,124.02,124.07,123.89,123.89,26968.0
2023-10-23 14:20:00,123.92,123.92,123.63,123.67,34252.0,123.92,123.92,123.63,123.67,34252.0
2023-10-23 14:25:00,123.64,123.73,123.51,123.56,16530.0,123.64,123.73,123.51,123.56,16530.0
2023-10-23 14:30:00,123.55,123.58,123.41,123.41,28622.0,123.55,123.58,123.41,123.41,28622.0
2023-10-23 14:35:00,123.4,123.54,123.39,123.54,20644.0,123.4,123.54,123.39,123.54,20644.0
2023-10-23 14:40:00,123.52,123.59,123.36,123.39,21224.0,123.52,123.59,123.36,123.39,21224.0
2023-10-23 14:45:00,123.38,123.59,123.29,123.47,23712.0,123.38,123.59,123.29,123.47,23712.0
2023-10-23 14:50:00,123.46,123.48,123.31,123.39,14996.0,123.46,123.48,123.31,123.39,14996.0
2023-10-23 14:55:00,123.39,123.45,123.29,123.42,17886.0,123.39,123.45,123.29,123.42,17886.0
2023-10-23 15:00:00,123.47,123.72,123.47,123.72,19392.0,123.47,123.72,123.47,123.72,19392.0
2023-10-23 15:05:00,123.72,123.81,123.69,123.79,26544.0,123.72,123.81,123.69,123.79,26544.0
2023-10-23 15:10:00,123.78,123.78,123.49,123.61,35976.0,123.78,123.78,123.49,123.61,35976.0
2023-10-23 15:15:00,123.57,123.64,123.45,123.58,19436.0,123.57,123.64,123.45,123.58,19436.0
2023-10-23 15:20:00,123.58,123.61,123.33,123.39,22406.0,123.58,123.61,123.33,123.39,22406.0
2023-10-23 15:25:00,123.39,123.51,123.29,123.32,24510.0,123.39,123.51,123.29,123.32,24510.0
2023-10-23 15:30:00,123.29,123.33,123.11,123.24,28008.0,123.29,123.33,123.11,123.24,28008.0
2023-10-23 15:35:00,123.23,123.26,123.03,123.04,32870.0,123.23,123.26,123.03,123.04,32870.0
2023-10-23 15:40:00,123.03,123.13,123.02,123.05,30410.0,123.03,123.13,123.02,123.05,30410.0
2023-10-23 15:45:00,123.02,123.29,123.02,123.29,46068.0,123.02,123.29,123.02,123.29,46068.0
2023-10-23 15:50:00,123.3,123.3,123.08,123.11,68728.0,123.3,123.3,123.08,123.11,68728.0
2023-10-23 15:55:00,123.1,123.14,122.9,123.11,161090.0,123.1,123.14,122.9,123.11,161090.0
2023-10-24 09:30:00,124.33,125.16,123.75,124.64,115672.0,124.33,125.16,123.75,124.64,115672.0
2023-10-24 09:35:00,124.68,125.19,124.57,125.04,87034.0,124.68,125.19,124.57,125.04,87034.0
2023-10-24 09:40:00,125.17,125.81,124.96,125.16,76236.0,125.17,125.81,124.96,125.16,76236.0
2023-10-24 09:45:00,125.08,125.39,124.58,124.6,39604.0,125.08,125.39,124.58,124.6,39604.0
2023-10-24 09:50:00,124.61,125.02,124.5,124.83,47644.0,124.61,125.02,124.5,124.83,47644.0
2023-10-24 09:55:00,124.92,125.22,124.7,125.17,43660.0,124.92,125.22,124.7,125.17,43660.0
2023-10-24 10:00:00,125.2,125.2,124.65,124.83,50964.0,125.2,125.2,124.65,124.83,50964.0
2023-10-24 10:05:00,124.88,125.64,124.66,125.61,58320.0,124.88,125.64,124.66,125.61,58320.0
2023-10-24 10:10:00,125.61,125.61,125.25,125.57,16680.0,125.61,125.61,125.25,125.57,16680.0
2023-10-24 10:15:00,125.55,125.6,125.23,125.23,36640.0,125.55,125.6,125.23,125.23,36640.0
2023-10-24 10:20:00,125.17,125.83,125.16,125.77,34420.0,125.17,125.83,125.16,125.77,34420.0
2023-10-24 10:25:00,125.69,125.9,125.58,125.85,24522.0,125.69,125.9,125.58,125.85,24522.0
2023-10-24 10:30:00,125.89,126.0,125.64,125.67,42820.0,125.89,126.0,125.64,125.67,42820.0
2023-10-24 10:35:00,125.63,125.93,125.49,125.88,26748.0,125.63,125.93,125.49,125.88,26748.0
2023-10-24 10:40:00,125.88,125.88,125.64,125.86,35172.0,125.88,125.88,125.64,125.86,35172.0
2023-10-24 10:45:00,125.89,126.03,125.7,125.97,35812.0,125.89,126.03,125.7,125.97,35812.0
2023-10-24 10:50:00,126.01,126.08,125.79,125.79,21440.0,126.01,126.08,125.79,125.79,21440.0
2023-10-24 10:55:00,125.79,125.94,125.63,125.78,18368.0,125.79,125.94,125.63,125.78,18368.0
2023-10-24 11:00:00,125.81,125.89,125.69,125.89,18196.0,125.81,125.89,125.69,125.89,18196.0
2023-10-24 11:05:00,125.89,125.89,125.58,125.7,18464.0,125.89,125.89,125.58,125.7,18464.0
2023-10-24 11:10:00,125.74,125.83,125.66,125.83,11698.0,125.74,125.83,125.66,125.83,11698.0
2023-10-24 11:15:00,125.8,125.98,125.78,125.85,28084.0,125.8,125.98,125.78,125.85,28084.0
2023-10-24 11:20:00,125.85,125.89,125.48,125.53,24932.0,125.85,125.89,125.48,125.53,24932.0
2023-10-24 11:25:00,125.63,125.75,125.48,125.53,17238.0,125.63,125.75,125.48,125.53,17238.0
2023-10-24 11:30:00,125.51,125.63,125.32,125.54,20954.0,125.51,125.63,125.32,125.54,20954.0
2023-10-24 11:35:00,125.5,125.5,125.23,125.23,10906.0,125.5,125.5,125.23,125.23,10906.0
2023-10-24 11:40:00,125.26,125.44,125.17,125.35,10804.0,125.26,125.44,125.17,125.35,10804.0
2023-10-24 11:45:00,125.24,125.33,125.14,125.17,26736.0,125.24,125.33,125.14,125.17,26736.0
2023-10-24 11:50:00,125.16,125.34,125.1,125.31,11338.0,125.16,125.34,125.1,125.31,11338.0
2023-10-24 11:55:00,125.3,125.45,125.23,125.45,14044.0,125.3,125.45,125.23,125.45,14044.0
2023-10-24 12:00:00,125.5,125.71,125.48,125.6,21374.0,125.5,125.71,125.48,125.6,21374.0
2023-10-24 12:05:00,125.51,125.57,125.46,125.46,13906.0,125.51,125.57,125.46,125.46,13906.0
2023-10-24 12:10:00,125.47,125.5,125.31,125.37,12448.0,125.47,125.5,125.31,125.37,12448.0
2023-10-24 12:15:00,125.33,125.33,125.08,125.08,9140.0,125.33,125.33,125.08,125.08,9140.0
2023-10-24 12:20:00,125.1,125.1,124.88,124.92,17234.0,125.1,125.1,124.88,124.92,17234.0
2023-10-24 12:25:00,124.89,124.92,124.64,124.74,12648.0,124.89,124.92,124.64,124.74,12648.0
2023-10-24 12:30:00,124.69,124.73,124.57,124.58,8512.0,124.69,124.73,124.57,124.58,8512.0
2023-10-24 12:35:00,124.53,124.53,124.35,124.42,8128.0,124.53,124.53,124.35,124.42,8128.0
2023-10-24 12:40:00,124.47,124.57,124.27,124.33,17566.0,124.47,124.57,124.27,124.33,17566.0
2023-10-24 12:45:00,124.29,124.33,124.14,124.29,8670.0,124.29,124.33,124.14,124.29,8670.0
2023-10-24 12:50:00,124.28,124.32,124.21,124.28,11110.0,124.28,124.32,124.21,124.28,11110.0
2023-10-24 12:55:00,124.26,124.42,124.22,124.39,8804.0,124.26,124.42,124.22,124.39,8804.0
2023-10-24 13:00:00,124.42,124.46,124.33,124.41,9196.0,124.42,124.46,124.33,124.41,9196.0
2023-10-24 13:05:00,124.46,124.66,124.44,124.66,8596.0,124.46,124.66,124.44,124.66,8596.0
2023-10-24 13:10:00,124.64,124.71,124.53,124.71,14452.0,124.64,124.71,124.53,124.71,14452.0
2023-10-24 13:15:00,124.71,124.89,124.61,124.89,18060.0,124.71,124.89,124.61,124.89,18060.0
2023-10-24 13:20:00,124.86,125.06,124.81,125.03,20664.0,124.86,125.06,124.81,125.03,20664.0
2023-10-24 13:25:00,124.98,125.31,124.96,125.2,17184.0,124.98,125.31,124.96,125.2,17184.0
2023-10-24 13:30:00,125.2,125.3,125.07,125.1,15306.0,125.2,125.3,125.07,125.1,15306.0
2023-10-24 13:35:00,125.08,125.25,125.06,125.19,11998.0,125.08,125.25,125.06,125.19,11998.0
2023-10-24 13:40:00,125.23,125.33,125.17,125.33,8508.0,125.23,125.33,125.17,125.33,8508.0
2023-10-24 13:45:00,125.32,125.39,125.23,125.32,23446.0,125.32,125.39,125.23,125.32,23446.0
2023-10-24 13:50:00,125.26,125.35,125.22,125.35,7266.0,125.26,125.35,125.22,125.35,7266.0
2023-10-24 13:55:00,125.32,125.39,125.25,125.39,15104.0,125.32,125.39,125.25,125.39,15104.0
2023-10-24 14:00:00,125.41,125.41,125.08,125.08,11206.0,125.41,125.41,125.08,125.08,11206.0
2023-10-24 14:05:00,125.11,125.2,125.11,125.14,13384.0,125.11,125.2,125.11,125.14,13384.0
2023-10-24 14:10:00,125.16,125.19,125.04,125.14,8230.0,125.16,125.19,125.04,125.14,8230.0
2023-10-24 14:15:00,125.16,125.17,125.07,125.13,10606.0,125.16,125.17,125.07,125.13,10606.0
2023-10-24 14:20:00,125.13,125.21,125.08,125.19,6190.0,125.13,125.21,125.08,125.19,6190.0
2023-10-24 14:25:00,125.23,125.39,125.17,125.38,13848.0,125.23,125.39,125.17,125.38,13848.0
2023-10-24 14:30:00,125.4,125.61,125.37,125.49,17162.0,125.4,125.61,125.37,125.49,17162.0
2023-10-24 14:35:00,125.51,125.54,125.47,125.48,5864.0,125.51,125.54,125.47,125.48,5864.0
2023-10-24 14:40:00,125.44,125.57,125.44,125.57,8466.0,125.44,125.57,125.44,125.57,8466.0
2023-10-24 14:45:00,125.58,125.65,125.54,125.57,18604.0,125.58,125.65,125.54,125.57,18604.0
2023-10-24 14:50:00,125.6,125.66,125.54,125.61,18330.0,125.6,125.66,125.54,125.61,18330.0
2023-10-24 14:55:00,125.64,125.71,125.6,125.67,14014.0,125.64,125.71,125.6,125.67,14014.0
2023-10-24 15:00:00,125.67,125.72,125.57,125.59,14174.0,125.67,125.72,125.57,125.59,14174.0
2023-10-24 15:05:00,125.56,125.61,125.47,125.56,9482.0,125.56,125.61,125.47,125.56,9482.0
2023-10-24 15:10:00,125.61,125.67,125.5,125.55,14458.0,125.61,125.67,125.5,125.55,14458.0
2023-10-24 15:15:00,125.56,125.7,125.55,125.69,16296.0,125.56,125.7,125.55,125.69,16296.0
2023-10-24 15:20:00,125.72,125.8,125.66,125.71,37982.0,125.72,125.8,125.66,125.71,37982.0
2023-10-24 15:25:00,125.68,125.82,125.68,125.8,16436.0,125.68,125.82,125.68,125.8,16436.0
2023-10-24 15:30:00,125.78,125.81,125.53,125.57,35134.0,125.78,125.81,125.53,125.57,35134.0
2023-10-24 15:35:00,125.5,125.69,125.44,125.66,26526.0,125.5,125.69,125.44,125.66,26526.0
2023-10-24 15:40:00,125.66,125.92,125.58,125.91,47284.0,125.66,125.92,125.58,125.91,47284.0
2023-10-24 15:45:00,125.89,125.95,125.79,125.85,69514.0,125.89,125.95,125.79,125.85,69514.0
2023-10-24 15:50:00,125.86,125.97,125.7,125.89,114172.0,125.86,125.97,125.7,125.89,114172.0
2023-10-24 15:55:00,125.91,126.1,125.79,126.04,190702.0,125.91,126.1,125.79,126.04,190702.0
2023-10-25 09:30:00,126.17,127.16,125.86,126.23,123090.0,126.17,127.16,125.86,126.23,123090.0
2023-10-25 09:35:00,126.04,126.06,125.25,125.67,53584.0,126.04,126.06,125.25,125.67,53584.0
2023-10-25 09:40:00,125.71,125.83,125.2,125.26,32554.0,125.71,125.83,125.2,125.26,32554.0
2023-10-25 09:45:00,125.23,125.47,125.03,125.41,22080.0,125.23,125.47,125.03,125.41,22080.0
2023-10-25 09:50:00,125.46,125.95,125.46,125.95,19036.0,125.46,125.95,125.46,125.95,19036.0
2023-10-25 09:55:00,126.08,126.6,126.08,126.46,33388.0,126.08,126.6,126.08,126.46,33388.0
2023-10-25 10:00:00,126.41,126.42,125.84,125.98,53306.0,126.41,126.42,125.84,125.98,53306.0
2023-10-25 10:05:00,125.92,126.06,125.71,125.94,79334.0,125.92,126.06,125.71,125.94,79334.0
2023-10-25 10:10:00,125.88,125.94,125.63,125.74,14980.0,125.88,125.94,125.63,125.74,14980.0
2023-10-25 10:15:00,125.81,126.0,125.8,126.0,19802.0,125.81,126.0,125.8,126.0,19802.0
2023-10-25 10:20:00,125.99,126.36,125.96,126.24,21830.0,125.99,126.36,125.96,126.24,21830.0
2023-10-25 10:25:00,126.19,126.2,125.8,126.01,50910.0,126.19,126.2,125.8,126.01,50910.0
2023-10-25 10:30:00,126.03,126.21,125.89,125.99,18650.0,126.03,126.21,125.89,125.99,18650.0
2023-10-25 10:35:00,126.07,126.07,125.73,125.9,21032.0,126.07,126.07,125.73,125.9,21032.0
2023-10-25 10:40:00,125.92,125.92,125.68,125.7,16670.0,125.92,125.92,125.68,125.7,16670.0
2023-10-25 10:45:00,125.7,126.02,125.69,125.78,29132.0,125.7,126.02,125.69,125.78,29132.0
2023-10-25 10:50:00,125.78,125.78,125.37,125.37,25574.0,125.78,125.78,125.37,125.37,25574.0
2023-10-25 10:55:00,125.35,125.47,125.14,125.42,40662.0,125.35,125.47,125.14,125.42,40662.0
2023-10-25 11:00:00,125.46,125.81,125.45,125.74,42066.0,125.46,125.81,125.45,125.74,42066.0
2023-10-25 11:05:00,125.74,125.74,125.52,125.52,9936.0,125.74,125.74,125.52,125.52,9936.0
2023-10-25 11:10:00,125.54,125.59,125.38,125.58,23238.0,125.54,125.59,125.38,125.58,23238.0
2023-10-25 11:15:00,125.58,125.64,125.12,125.26,23810.0,125.58,125.64,125.12,125.26,23810.0
2023-10-25 11:20:00,125.2,125.29,124.94,124.94,27236.0,125.2,125.29,124.94,124.94,27236.0
2023-10-25 11:25:00,125.0,125.15,124.77,125.05,47878.0,125.0,125.15,124.77,125.05,47878.0
2023-10-25 11:30:00,125.05,125.09,124.89,124.91,22786.0,125.05,125.09,124.89,124.91,22786.0
2023-10-25 11:35:00,124.92,124.99,124.71,124.82,26098.0,124.92,124.99,124.71,124.82,26098.0
2023-10-25 11:40:00,124.86,124.95,124.62,124.81,31146.0,124.86,124.95,124.62,124.81,31146.0
2023-10-25 11:45:00,124.83,124.83,124.58,124.67,15968.0,124.83,124.83,124.58,124.67,15968.0
2023-10-25 11:50:00,124.67,124.67,124.38,124.48,27384.0,124.67,124.67,124.38,124.48,27384.0
2023-10-25 11:55:00,124.48,124.63,124.42,124.62,19564.0,124.48,124.63,124.42,124.62,19564.0
2023-10-25 12:00:00,124.61,124.67,124.42,124.5,20652.0,124.61,124.67,124.42,124.5,20652.0
2023-10-25 12:05:00,124.53,124.53,124.38,124.47,21980.0,124.53,124.53,124.38,124.47,21980.0
2023-10-25 12:10:00,124.48,124.61,124.42,124.61,10860.0,124.48,124.61,124.42,124.61,10860.0
2023-10-25 12:15:00,124.58,124.64,124.38,124.39,28446.0,124.58,124.64,124.38,124.39,28446.0
2023-10-25 12:20:00,124.38,124.52,124.23,124.44,47616.0,124.38,124.52,124.23,124.44,47616.0
2023-10-25 12:25:00,124.41,124.47,124.24,124.28,20134.0,124.41,124.47,124.24,124.28,20134.0
2023-10-25 12:30:00,124.26,124.4,124.04,124.11,30012.0,124.26,124.4,124.04,124.11,30012.0
2023-10-25 12:35:00,124.13,124.17,123.83,123.9,32662.0,124.13,124.17,123.83,123.9,32662.0
2023-10-25 12:40:00,123.89,123.9,123.58,123.61,22010.0,123.89,123.9,123.58,123.61,22010.0
2023-10-25 12:45:00,123.64,123.72,123.55,123.72,43504.0,123.64,123.72,123.55,123.72,43504.0
2023-10-25 12:50:00,123.67,123.68,123.48,123.63,20138.0,123.67,123.68,123.48,123.63,20138.0
2023-10-25 12:55:00,123.63,123.73,123.58,123.73,14462.0,123.63,123.73,123.58,123.73,14462.0
2023-10-25 13:00:00,123.76,123.82,123.24,123.24,32446.0,123.76,123.82,123.24,123.24,32446.0
2023-10-25 13:05:00,123.36,123.47,123.24,123.45,23752.0,123.36,123.47,123.24,123.45,23752.0
2023-10-25 13:10:00,123.42,123.46,123.33,123.41,11308.0,123.42,123.46,123.33,123.41,11308.0
2023-10-25 13:15:00,123.42,123.47,123.19,123.35,24598.0,123.42,123.47,123.19,123.35,24598.0
2023-10-25 13:20:00,123.33,123.4,123.24,123.3,11470.0,123.33,123.4,123.24,123.3,11470.0
2023-10-25 13:25:00,123.32,123.32,122.95,122.96,18656.0,123.32,123.32,122.95,122.96,18656.0
2023-10-25 13:30:00,122.97,123.0,122.76,122.8,24772.0,122.97,123.0,122.76,122.8,24772.0
2023-10-25 13:35:00,122.82,122.82,122.52,122.59,29872.0,122.82,122.82,122.52,122.59,29872.0
2023-10-25 13:40:00,122.61,122.61,122.47,122.5,48476.0,122.61,122.61,122.47,122.5,48476.0
2023-10-25 13:45:00,122.49,122.73,122.47,122.63,20144.0,122.49,122.73,122.47,122.63,20144.0
2023-10-25 13:50:00,122.66,122.69,122.29,122.38,37002.0,122.66,122.69,122.29,122.38,37002.0
2023-10-25 13:55:00,122.39,122.52,122.35,122.42,25822.0,122.39,122.52,122.35,122.42,25822.0
2023-10-25 14:00:00,122.42,122.5,122.14,122.24,51762.0,122.42,122.5,122.14,122.24,51762.0
2023-10-25 14:05:00,122.24,122.43,122.17,122.36,45436.0,122.24,122.43,122.17,122.36,45436.0
2023-10-25 14:10:00,122.38,122.5,122.15,122.5,34208.0,122.38,122.5,122.15,122.5,34208.0
2023-10-25 14:15:00,122.49,122.52,122.26,122.41,35602.0,122.49,122.52,122.26,122.41,35602.0
2023-10-25 14:20:00,122.36,122.42,122.21,122.25,21428.0,122.36,122.42,122.21,122.25,21428.0
2023-10-25 14:25:00,122.25,122.31,121.95,122.06,30088.0,122.25,122.31,121.95,122.06,30088.0
2023-10-25 14:30:00,122.04,122.32,122.04,122.19,48736.0,122.04,122.32,122.04,122.19,48736.0
2023-10-25 14:35:00,122.19,122.22,122.04,122.2,28986.0,122.19,122.22,122.04,122.2,28986.0
2023-10-25 14:40:00,122.17,122.2,121.96,122.02,33478.0,122.17,122.2,121.96,122.02,33478.0
2023-10-25 14:45:00,122.02,122.06,121.91,121.94,29578.0,122.02,122.06,121.91,121.94,29578.0
2023-10-25 14:50:00,121.91,122.45,121.86,122.45,30428.0,121.91,122.45,121.86,122.45,30428.0
2023-10-25 14:55:00,122.45,122.57,122.42,122.46,32688.0,122.45,122.57,122.42,122.46,32688.0
2023-10-25 15:00:00,122.49,122.58,122.44,122.51,27822.0,122.49,122.58,122.44,122.51,27822.0
2023-10-25 15:05:00,122.5,122.71,122.49,122.64,42816.0,122.5,122.71,122.49,122.64,42816.0
2023-10-25 15:10:00,122.67,122.84,122.47,122.47,46604.0,122.67,122.84,122.47,122.47,46604.0
2023-10-25 15:15:00,122.44,122.8,122.35,122.8,58736.0,122.44,122.8,122.35,122.8,58736.0
2023-10-25 15:20:00,122.81,122.98,122.73,122.85,51832.0,122.81,122.98,122.73,122.85,51832.0
2023-10-25 15:25:00,122.82,123.1,122.82,123.04,51308.0,122.82,123.1,122.82,123.04,51308.0
2023-10-25 15:30:00,123.07,123.17,123.04,123.06,35060.0,123.07,123.17,123.04,123.06,35060.0
2023-10-25 15:35:00,123.06,123.26,123.02,123.12,51336.0,123.06,123.26,123.02,123.12,51336.0
2023-10-25 15:40:00,123.02,123.05,122.67,122.73,36374.0,123.02,123.05,122.67,122.73,36374.0
2023-10-25 15:45:00,122.73,122.85,122.67,122.78,33340.0,122.73,122.85,122.67,122.78,33340.0
2023-10-25 15:50:00,122.78,122.83,122.28,122.41,124446.0,122.78,122.83,122.28,122.41,124446.0
2023-10-25 15:55:00,122.4,122.52,122.36,122.4,258270.0,122.4,122.52,122.36,122.4,258270.0
2023-10-26 09:30:00,122.39,123.47,121.88,122.83,135788.0,122.39,123.47,121.88,122.83,135788.0
2023-10-26 09:35:00,122.78,122.89,122.06,122.23,35298.0,122.78,122.89,122.06,122.23,35298.0
2023-10-26 09:40:00,122.26,123.02,122.26,122.78,38882.0,122.26,123.02,122.26,122.78,38882.0
2023-10-26 09:45:00,122.8,122.91,121.54,121.66,61400.0,122.8,122.91,121.54,121.66,61400.0
2023-10-26 09:50:00,121.74,122.05,121.18,121.33,43626.0,121.74,122.05,121.18,121.33,43626.0
2023-10-26 09:55:00,121.41,121.75,121.23,121.75,40540.0,121.41,121.75,121.23,121.75,40540.0
2023-10-26 10:00:00,121.62,121.82,121.17,121.25,40840.0,121.62,121.82,121.17,121.25,40840.0
2023-10-26 10:05:00,121.22,121.73,121.11,121.4,33508.0,121.22,121.73,121.11,121.4,33508.0
2023-10-26 10:10:00,121.45,121.45,120.82,120.92,27458.0,121.45,121.45,120.82,120.92,27458.0
2023-10-26 10:15:00,120.92,121.1,120.63,120.63,33752.0,120.92,121.1,120.63,120.63,33752.0
2023-10-26 10:20:00,120.76,121.27,120.66,121.03,26274.0,120.76,121.27,120.66,121.03,26274.0
2023-10-26 10:25:00,120.86,121.39,120.66,121.39,57118.0,120.86,121.39,120.66,121.39,57118.0
2023-10-26 10:30:00,121.31,121.41,120.82,120.82,61580.0,121.31,121.41,120.82,120.82,61580.0
2023-10-26 10:35:00,120.85,120.85,120.28,120.28,21738.0,120.85,120.85,120.28,120.28,21738.0
2023-10-26 10:40:00,120.26,120.67,120.26,120.61,29112.0,120.26,120.67,120.26,120.61,29112.0
2023-10-26 10:45:00,120.61,121.64,120.56,121.64,40066.0,120.61,121.64,120.56,121.64,40066.0
2023-10-26 10:50:00,121.68,121.91,121.58,121.83,31358.0,121.68,121.91,121.58,121.83,31358.0
2023-10-26 10:55:00,121.83,122.01,121.51,121.64,25860.0,121.83,122.01,121.51,121.64,25860.0
2023-10-26 11:00:00,121.56,121.65,121.39,121.45,24136.0,121.56,121.65,121.39,121.45,24136.0
2023-10-26 11:05:00,121.44,121.5,121.32,121.41,9694.0,121.44,121.5,121.32,121.41,9694.0
2023-10-26 11:10:00,121.39,121.53,120.96,120.98,25652.0,121.39,121.53,120.96,120.98,25652.0
2023-10-26 11:15:00,120.98,121.15,120.8,121.06,42128.0,120.98,121.15,120.8,121.06,42128.0
2023-10-26 11:20:00,121.06,121.06,120.4,120.51,23894.0,121.06,121.06,120.4,120.51,23894.0
2023-10-26 11:25:00,120.5,120.53,120.27,120.33,23174.0,120.5,120.53,120.27,120.33,23174.0
2023-10-26 11:30:00,120.32,120.61,120.25,120.52,19394.0,120.32,120.61,120.25,120.52,19394.0
2023-10-26 11:35:00,120.51,120.52,120.1,120.31,31326.0,120.51,120.52,120.1,120.31,31326.0
2023-10-26 11:40:00,120.39,120.48,120.08,120.12,30782.0,120.39,120.48,120.08,120.12,30782.0
2023-10-26 11:45:00,120.05,120.51,120.03,120.33,30608.0,120.05,120.51,120.03,120.33,30608.0
2023-10-26 11:50:00,120.3,120.53,120.29,120.41,20390.0,120.3,120.53,120.29,120.41,20390.0
2023-10-26 11:55:00,120.33,120.58,120.33,120.46,12868.0,120.33,120.58,120.33,120.46,12868.0
2023-10-26 12:00:00,120.46,120.75,120.32,120.35,20632.0,120.46,120.75,120.32,120.35,20632.0
2023-10-26 12:05:00,120.3,120.3,119.89,119.92,27428.0,120.3,120.3,119.89,119.92,27428.0
2023-10-26 12:10:00,119.95,119.95,119.45,119.47,44408.0,119.95,119.95,119.45,119.47,44408.0
2023-10-26 12:15:00,119.45,119.45,118.79,118.81,63990.0,119.45,119.45,118.79,118.81,63990.0
2023-10-26 12:20:00,118.75,119.08,118.75,118.89,41666.0,118.75,119.08,118.75,118.89,41666.0
2023-10-26 12:25:00,118.89,119.26,118.89,119.06,37820.0,118.89,119.26,118.89,119.06,37820.0
2023-10-26 12:30:00,119.05,119.29,119.0,119.08,25476.0,119.05,119.29,119.0,119.08,25476.0
2023-10-26 12:35:00,119.08,119.2,118.81,118.81,23620.0,119.08,119.2,118.81,118.81,23620.0
2023-10-26 12:40:00,118.78,118.96,118.59,118.6,28546.0,118.78,118.96,118.59,118.6,28546.0
2023-10-26 12:45:00,118.69,118.69,118.28,118.28,44184.0,118.69,118.69,118.28,118.28,44184.0
2023-10-26 12:50:00,118.2,118.35,118.18,118.3,33964.0,118.2,118.35,118.18,118.3,33964.0
2023-10-26 12:55:00,118.31,118.47,118.11,118.39,31836.0,118.31,118.47,118.11,118.39,31836.0
2023-10-26 13:00:00,118.42,118.8,118.21,118.74,32866.0,118.42,118.8,118.21,118.74,32866.0
2023-10-26 13:05:00,118.76,118.88,118.61,118.62,27234.0,118.76,118.88,118.61,118.62,27234.0
2023-10-26 13:10:00,118.67,118.78,118.55,118.65,25986.0,118.67,118.78,118.55,118.65,25986.0
2023-10-26 13:15:00,118.66,118.79,118.54,118.57,16552.0,118.66,118.79,118.54,118.57,16552.0
2023-10-26 13:20:00,118.55,118.55,118.01,118.16,28348.0,118.55,118.55,118.01,118.16,28348.0
2023-10-26 13:25:00,118.18,118.39,118.15,118.21,31620.0,118.18,118.39,118.15,118.21,31620.0
2023-10-26 13:30:00,118.2,118.58,118.08,118.49,28944.0,118.2,118.58,118.08,118.49,28944.0
2023-10-26 13:35:00,118.48,118.72,118.39,118.51,59540.0,118.48,118.72,118.39,118.51,59540.0
2023-10-26 13:40:00,118.49,118.83,118.41,118.8,23522.0,118.49,118.83,118.41,118.8,23522.0
2023-10-26 13:45:00,118.83,119.01,118.78,118.89,21130.0,118.83,119.01,118.78,118.89,21130.0
2023-10-26 13:50:00,118.91,119.01,118.72,119.01,24884.0,118.91,119.01,118.72,119.01,24884.0
2023-10-26 13:55:00,118.99,119.16,118.86,119.14,16594.0,118.99,119.16,118.86,119.14,16594.0
2023-10-26 14:00:00,119.14,119.25,119.06,119.08,27190.0,119.14,119.25,119.06,119.08,27190.0
2023-10-26 14:05:00,119.11,119.29,119.11,119.2,16580.0,119.11,119.29,119.11,119.2,16580.0
2023-10-26 14:10:00,119.22,119.53,119.22,119.38,11622.0,119.22,119.53,119.22,119.38,11622.0
2023-10-26 14:15:00,119.42,119.42,119.26,119.26,13468.0,119.42,119.42,119.26,119.26,13468.0
2023-10-26 14:20:00,119.25,119.4,119.23,119.24,17470.0,119.25,119.4,119.23,119.24,17470.0
2023-10-26 14:25:00,119.14,119.32,119.06,119.32,17454.0,119.14,119.32,119.06,119.32,17454.0
2023-10-26 14:30:00,119.31,119.67,119.17,119.52,19054.0,119.31,119.67,119.17,119.52,19054.0
2023-10-26 14:35:00,119.47,119.48,119.35,119.41,20182.0,119.47,119.48,119.35,119.41,20182.0
2023-10-26 14:40:00,119.39,119.61,119.29,119.31,28540.0,119.39,119.61,119.29,119.31,28540.0
2023-10-26 14:45:00,119.33,119.67,119.33,119.55,31394.0,119.33,119.67,119.33,119.55,31394.0
2023-10-26 14:50:00,119.56,119.73,119.53,119.69,23234.0,119.56,119.73,119.53,119.69,23234.0
2023-10-26 14:55:00,119.69,119.72,119.58,119.7,30504.0,119.69,119.72,119.58,119.7,30504.0
2023-10-26 15:00:00,119.75,119.99,119.69,119.91,21392.0,119.75,119.99,119.69,119.91,21392.0
2023-10-26 15:05:00,119.85,119.96,119.79,119.82,21220.0,119.85,119.96,119.79,119.82,21220.0
2023-10-26 15:10:00,119.85,119.85,119.39,119.42,24254.0,119.85,119.85,119.39,119.42,24254.0
2023-10-26 15:15:00,119.44,119.56,119.36,119.36,31464.0,119.44,119.56,119.36,119.36,31464.0
2023-10-26 15:20:00,119.37,119.4,119.14,119.27,28438.0,119.37,119.4,119.14,119.27,28438.0
2023-10-26 15:25:00,119.25,119.54,119.23,119.39,27530.0,119.25,119.54,119.23,119.39,27530.0
2023-10-26 15:30:00,119.36,119.44,119.17,119.28,30282.0,119.36,119.44,119.17,119.28,30282.0
2023-10-26 15:35:00,119.28,119.29,118.82,118.88,52356.0,119.28,119.29,118.82,118.88,52356.0
2023-10-26 15:40:00,118.89,118.89,118.71,118.76,50196.0,118.89,118.89,118.71,118.76,50196.0
2023-10-26 15:45:00,118.72,118.76,118.55,118.64,96020.0,118.72,118.76,118.55,118.64,96020.0
2023-10-26 15:50:00,118.69,118.97,118.61,118.68,98530.0,118.69,118.97,118.61,118.68,98530.0
2023-10-26 15:55:00,118.6,118.82,118.54,118.57,231880.0,118.6,118.82,118.54,118.57,231880.0
2023-10-27 09:30:00,119.33,120.25,119.06,119.16,111046.0,119.33,120.25,119.06,119.16,111046.0
2023-10-27 09:35:00,119.26,119.26,118.7,119.0,39962.0,119.26,119.26,118.7,119.0,39962.0
2023-10-27 09:40:00,118.92,119.3,118.76,119.23,25842.0,118.92,119.3,118.76,119.23,25842.0
2023-10-27 09:45:00,119.25,119.75,118.95,119.0,43280.0,119.25,119.75,118.95,119.0,43280.0
2023-10-27 09:50:00,118.98,119.86,118.91,119.64,82958.0,118.98,119.86,118.91,119.64,82958.0
2023-10-27 09:55:00,119.65,120.33,119.63,120.33,28004.0,119.65,120.33,119.63,120.33,28004.0
2023-10-27 10:00:00,120.23,120.38,119.82,120.31,45362.0,120.23,120.38,119.82,120.31,45362.0
2023-10-27 10:05:00,120.33,120.5,119.91,119.98,22348.0,120.33,120.5,119.91,119.98,22348.0
2023-10-27 10:10:00,120.05,120.75,120.05,120.58,31900.0,120.05,120.75,120.05,120.58,31900.0
2023-10-27 10:15:00,120.53,120.53,120.17,120.24,17882.0,120.53,120.53,120.17,120.24,17882.0
2023-10-27 10:20:00,120.32,120.67,120.31,120.63,16954.0,120.32,120.67,120.31,120.63,16954.0
2023-10-27 10:25:00,120.71,121.2,120.59,120.62,28882.0,120.71,121.2,120.59,120.62,28882.0
2023-10-27 10:30:00,120.59,120.66,120.36,120.58,24618.0,120.59,120.66,120.36,120.58,24618.0
2023-10-27 10:35:00,120.66,120.82,120.19,120.19,26210.0,120.66,120.82,120.19,120.19,26210.0
2023-10-27 10:40:00,120.25,120.25,119.85,119.85,24698.0,120.25,120.25,119.85,119.85,24698.0
2023-10-27 10:45:00,119.93,120.05,119.8,119.95,36660.0,119.93,120.05,119.8,119.95,36660.0
2023-10-27 10:50:00,119.97,120.29,119.96,120.15,18898.0,119.97,120.29,119.96,120.15,18898.0
2023-10-27 10:55:00,120.21,120.24,120.02,120.1,21404.0,120.21,120.24,120.02,120.1,21404.0
2023-10-27 11:00:00,120.15,120.24,120.02,120.17,14472.0,120.15,120.24,120.02,120.17,14472.0
2023-10-27 11:05:00,120.23,120.39,120.23,120.37,14824.0,120.23,120.39,120.23,120.37,14824.0
2023-10-27 11:10:00,120.37,120.48,120.27,120.36,25540.0,120.37,120.48,120.27,120.36,25540.0
2023-10-27 11:15:00,120.41,120.73,120.41,120.52,21992.0,120.41,120.73,120.41,120.52,21992.0
2023-10-27 11:20:00,120.47,120.8,120.39,120.75,29952.0,120.47,120.8,120.39,120.75,29952.0
2023-10-27 11:25:00,120.74,120.74,120.52,120.64,20534.0,120.74,120.74,120.52,120.64,20534.0
2023-10-27 11:30:00,120.72,120.76,120.53,120.58,27770.0,120.72,120.76,120.53,120.58,27770.0
2023-10-27 11:35:00,120.62,120.86,120.58,120.75,16042.0,120.62,120.86,120.58,120.75,16042.0
2023-10-27 11:40:00,120.76,120.76,120.6,120.64,11128.0,120.76,120.76,120.6,120.64,11128.0
2023-10-27 11:45:00,120.63,120.63,120.34,120.42,19406.0,120.63,120.63,120.34,120.42,19406.0
2023-10-27 11:50:00,120.45,120.48,120.39,120.42,10638.0,120.45,120.48,120.39,120.42,10638.0
2023-10-27 11:55:00,120.4,120.51,120.35,120.44,16512.0,120.4,120.51,120.35,120.44,16512.0
2023-10-27 12:00:00,120.42,120.51,120.32,120.49,27836.0,120.42,120.51,120.32,120.49,27836.0
2023-10-27 12:05:00,120.48,120.72,120.46,120.67,19788.0,120.48,120.72,120.46,120.67,19788.0
2023-10-27 12:10:00,120.64,120.67,120.31,120.31,22248.0,120.64,120.67,120.31,120.31,22248.0
2023-10-27 12:15:00,120.31,120.5,120.31,120.48,13720.0,120.31,120.5,120.31,120.48,13720.0
2023-10-27 12:20:00,120.48,120.5,120.23,120.31,31522.0,120.48,120.5,120.23,120.31,31522.0
2023-10-27 12:25:00,120.27,120.44,120.06,120.44,42788.0,120.27,120.44,120.06,120.44,42788.0
2023-10-27 12:30:00,120.41,120.44,120.08,120.15,33984.0,120.41,120.44,120.08,120.15,33984.0
2023-10-27 12:35:00,120.15,120.33,120.05,120.28,19556.0,120.15,120.33,120.05,120.28,19556.0
2023-10-27 12:40:00,120.28,120.28,119.92,119.96,26824.0,120.28,120.28,119.92,119.96,26824.0
2023-10-27 12:45:00,119.96,119.96,119.65,119.71,17276.0,119.96,119.96,119.65,119.71,17276.0
2023-10-27 12:50:00,119.77,119.83,119.53,119.79,14328.0,119.77,119.83,119.53,119.79,14328.0
2023-10-27 12:55:00,119.79,119.84,119.72,119.73,22880.0,119.79,119.84,119.72,119.73,22880.0
2023-10-27 13:00:00,119.75,119.9,119.55,119.55,24966.0,119.75,119.9,119.55,119.55,24966.0
2023-10-27 13:05:00,119.54,119.58,119.27,119.56,17250.0,119.54,119.58,119.27,119.56,17250.0
2023-10-27 13:10:00,119.6,119.71,119.37,119.39,23194.0,119.6,119.71,119.37,119.39,23194.0
2023-10-27 13:15:00,119.45,119.61,119.31,119.4,32516.0,119.45,119.61,119.31,119.4,32516.0
2023-10-27 13:20:00,119.43,119.55,119.24,119.47,29326.0,119.43,119.55,119.24,119.47,29326.0
2023-10-27 13:25:00,119.47,119.52,119.29,119.38,15822.0,119.47,119.52,119.29,119.38,15822.0
2023-10-27 13:30:00,119.37,119.37,119.16,119.27,11552.0,119.37,119.37,119.16,119.27,11552.0
2023-10-27 13:35:00,119.28,119.36,119.08,119.17,35842.0,119.28,119.36,119.08,119.17,35842.0
2023-10-27 13:40:00,119.11,119.28,119.04,119.07,14754.0,119.11,119.28,119.04,119.07,14754.0
2023-10-27 13:45:00,119.13,119.14,119.0,119.0,18566.0,119.13,119.14,119.0,119.0,18566.0
2023-10-27 13:50:00,119.08,119.22,118.91,118.91,18676.0,119.08,119.22,118.91,118.91,18676.0
2023-10-27 13:55:00,118.92,119.16,118.89,119.14,22528.0,118.92,119.16,118.89,119.14,22528.0
2023-10-27 14:00:00,119.14,119.17,118.83,118.88,18850.0,119.14,119.17,118.83,118.88,18850.0
2023-10-27 14:05:00,118.89,119.0,118.78,118.96,13636.0,118.89,119.0,118.78,118.96,13636.0
2023-10-27 14:10:00,118.96,119.06,118.91,118.96,10064.0,118.96,119.06,118.91,118.96,10064.0
2023-10-27 14:15:00,118.99,119.15,118.93,119.01,13062.0,118.99,119.15,118.93,119.01,13062.0
2023-10-27 14:20:00,118.94,118.99,118.78,118.94,16104.0,118.94,118.99,118.78,118.94,16104.0
2023-10-27 14:25:00,118.96,118.96,118.75,118.88,20552.0,118.96,118.96,118.75,118.88,20552.0
2023-10-27 14:30:00,118.88,119.17,118.7,118.86,42918.0,118.88,119.17,118.7,118.86,42918.0
2023-10-27 14:35:00,118.89,119.25,118.81,119.14,16478.0,118.89,119.25,118.81,119.14,16478.0
2023-10-27 14:40:00,119.19,119.33,119.17,119.27,14456.0,119.19,119.33,119.17,119.27,14456.0
2023-10-27 14:45:00,119.27,119.29,119.01,119.01,19394.0,119.27,119.29,119.01,119.01,19394.0
2023-10-27 14:50:00,119.02,119.1,118.83,118.83,23354.0,119.02,119.1,118.83,118.83,23354.0
2023-10-27 14:55:00,118.85,118.97,118.64,118.97,30160.0,118.85,118.97,118.64,118.97,30160.0
2023-10-27 15:00:00,118.92,119.13,118.91,119.04,27164.0,118.92,119.13,118.91,119.04,27164.0
2023-10-27 15:05:00,119.08,119.21,119.02,119.09,23896.0,119.08,119.21,119.02,119.09,23896.0
2023-10-27 15:10:00,119.03,119.28,119.0,119.22,47810.0,119.03,119.28,119.0,119.22,47810.0
2023-10-27 15:15:00,119.17,119.36,119.14,119.22,24642.0,119.17,119.36,119.14,119.22,24642.0
2023-10-27 15:20:00,119.22,119.32,119.13,119.27,45088.0,119.22,119.32,119.13,119.27,45088.0
2023-10-27 15:25:00,119.29,119.39,119.26,119.31,25760.0,119.29,119.39,119.26,119.31,25760.0
2023-10-27 15:30:00,119.27,119.34,119.03,119.03,32958.0,119.27,119.34,119.03,119.03,32958.0
2023-10-27 15:35:00,119.08,119.17,118.93,119.0,52672.0,119.08,119.17,118.93,119.0,52672.0
2023-10-27 15:40:00,119.03,119.26,118.99,118.99,42580.0,119.03,119.26,118.99,118.99,42580.0
2023-10-27 15:45:00,119.03,119.14,118.98,119.13,90420.0,119.03,119.14,118.98,119.13,90420.0
2023-10-27 15:50:00,119.17,119.29,119.02,119.19,140714.0,119.17,119.29,119.02,119.19,140714.0
2023-10-27 15:55:00,119.2,119.48,119.14,119.45,255358.0,119.2,119.48,119.14,119.45,255358.0
2023-10-30 09:30:00,120.39,120.57,119.36,119.71,95362.0,120.39,120.57,119.36,119.71,95362.0
2023-10-30 09:35:00,119.71,120.11,119.35,120.11,27926.0,119.71,120.11,119.35,120.11,27926.0
2023-10-30 09:40:00,120.11,120.71,119.98,120.71,31656.0,120.11,120.71,119.98,120.71,31656.0
2023-10-30 09:45:00,120.85,121.11,120.61,120.76,43912.0,120.85,121.11,120.61,120.76,43912.0
2023-10-30 09:50:00,120.73,120.85,120.2,120.31,24726.0,120.73,120.85,120.2,120.31,24726.0
2023-10-30 09:55:00,120.33,120.53,120.2,120.21,55582.0,120.33,120.53,120.2,120.21,55582.0
2023-10-30 10:00:00,120.23,120.23,119.77,119.95,32928.0,120.23,120.23,119.77,119.95,32928.0
2023-10-30 10:05:00,119.79,120.47,119.79,120.3,38796.0,119.79,120.47,119.79,120.3,38796.0
2023-10-30 10:10:00,120.32,120.51,120.17,120.25,37420.0,120.32,120.51,120.17,120.25,37420.0
2023-10-30 10:15:00,120.19,120.19,119.61,119.71,38522.0,120.19,120.19,119.61,119.71,38522.0
2023-10-30 10:20:00,119.64,119.67,119.13,119.21,51458.0,119.64,119.67,119.13,119.21,51458.0
2023-10-30 10:25:00,119.23,119.38,119.16,119.3,26596.0,119.23,119.38,119.16,119.3,26596.0
2023-10-30 10:30:00,119.37,119.37,118.99,119.14,47362.0,119.37,119.37,118.99,119.14,47362.0
2023-10-30 10:35:00,119.2,119.42,119.13,119.13,17986.0,119.2,119.42,119.13,119.13,17986.0
2023-10-30 10:40:00,119.14,119.29,118.98,119.0,29006.0,119.14,119.29,118.98,119.0,29006.0
2023-10-30 10:45:00,119.02,119.44,118.85,119.33,20342.0,119.02,119.44,118.85,119.33,20342.0
2023-10-30 10:50:00,119.36,119.71,119.36,119.62,44394.0,119.36,119.71,119.36,119.62,44394.0
2023-10-30 10:55:00,119.61,119.61,119.28,119.4,11518.0,119.61,119.61,119.28,119.4,11518.0
2023-10-30 11:00:00,119.42,119.85,119.37,119.74,13030.0,119.42,119.85,119.37,119.74,13030.0
2023-10-30 11:05:00,119.69,119.89,119.69,119.77,28316.0,119.69,119.89,119.69,119.77,28316.0
2023-10-30 11:10:00,119.8,119.91,119.66,119.74,14196.0,119.8,119.91,119.66,119.74,14196.0
2023-10-30 11:15:00,119.71,120.01,119.6,119.95,21438.0,119.71,120.01,119.6,119.95,21438.0
2023-10-30 11:20:00,119.94,120.08,119.61,119.9,20168.0,119.94,120.08,119.61,119.9,20168.0
2023-10-30 11:25:00,119.94,120.0,119.71,119.8,19156.0,119.94,120.0,119.71,119.8,19156.0
2023-10-30 11:30:00,119.85,119.96,119.72,119.91,15060.0,119.85,119.96,119.72,119.91,15060.0
2023-10-30 11:35:00,119.89,120.11,119.58,119.58,27474.0,119.89,120.11,119.58,119.58,27474.0
2023-10-30 11:40:00,119.54,119.74,119.49,119.74,14370.0,119.54,119.74,119.49,119.74,14370.0
2023-10-30 11:45:00,119.79,119.95,119.69,119.86,14420.0,119.79,119.95,119.69,119.86,14420.0
2023-10-30 11:50:00,119.84,120.11,119.84,120.04,17966.0,119.84,120.11,119.84,120.04,17966.0
2023-10-30 11:55:00,120.06,120.32,119.99,120.31,14934.0,120.06,120.32,119.99,120.31,14934.0
2023-10-30 12:00:00,120.3,120.42,120.09,120.2,25788.0,120.3,120.42,120.09,120.2,25788.0
2023-10-30 12:05:00,120.16,120.23,120.01,120.2,25694.0,120.16,120.23,120.01,120.2,25694.0
2023-10-30 12:10:00,120.23,120.43,120.17,120.43,17856.0,120.23,120.43,120.17,120.43,17856.0
2023-10-30 12:15:00,120.42,120.6,120.16,120.26,20782.0,120.42,120.6,120.16,120.26,20782.0
2023-10-30 12:20:00,120.17,120.27,120.17,120.24,7096.0,120.17,120.27,120.17,120.24,7096.0
2023-10-30 12:25:00,120.17,120.26,119.99,120.03,17234.0,120.17,120.26,119.99,120.03,17234.0
2023-10-30 12:30:00,120.04,120.13,119.9,120.05,8580.0,120.04,120.13,119.9,120.05,8580.0
2023-10-30 12:35:00,120.05,120.08,119.87,119.89,11894.0,120.05,120.08,119.87,119.89,11894.0
2023-10-30 12:40:00,119.96,119.96,119.63,119.67,6838.0,119.96,119.96,119.63,119.67,6838.0
2023-10-30 12:45:00,119.67,119.85,119.52,119.77,12886.0,119.67,119.85,119.52,119.77,12886.0
2023-10-30 12:50:00,119.8,119.83,119.71,119.74,13764.0,119.8,119.83,119.71,119.74,13764.0
2023-10-30 12:55:00,119.75,119.79,119.49,119.61,9386.0,119.75,119.79,119.49,119.61,9386.0
2023-10-30 13:00:00,119.64,119.76,119.52,119.75,8596.0,119.64,119.76,119.52,119.75,8596.0
2023-10-30 13:05:00,119.73,119.82,119.61,119.69,14920.0,119.73,119.82,119.61,119.69,14920.0
2023-10-30 13:10:00,119.74,119.75,119.55,119.58,10012.0,119.74,119.75,119.55,119.58,10012.0
2023-10-30 13:15:00,119.65,119.74,119.6,119.67,6060.0,119.65,119.74,119.6,119.67,6060.0
2023-10-30 13:20:00,119.62,119.96,119.62,119.86,26256.0,119.62,119.96,119.62,119.86,26256.0
2023-10-30 13:25:00,119.92,120.08,119.87,120.0,17992.0,119.92,120.08,119.87,120.0,17992.0
2023-10-30 13:30:00,120.08,120.24,120.04,120.11,13534.0,120.08,120.24,120.04,120.11,13534.0
2023-10-30 13:35:00,120.08,120.26,120.02,120.22,20022.0,120.08,120.26,120.02,120.22,20022.0
2023-10-30 13:40:00,120.22,120.3,120.19,120.24,10866.0,120.22,120.3,120.19,120.24,10866.0
2023-10-30 13:45:00,120.2,120.23,120.13,120.16,6812.0,120.2,120.23,120.13,120.16,6812.0
2023-10-30 13:50:00,120.16,120.25,120.16,120.19,16586.0,120.16,120.25,120.16,120.19,16586.0
2023-10-30 13:55:00,120.17,120.17,119.97,120.13,11732.0,120.17,120.17,119.97,120.13,11732.0
2023-10-30 14:00:00,120.04,120.25,120.02,120.21,16698.0,120.04,120.25,120.02,120.21,16698.0
2023-10-30 14:05:00,120.23,120.24,120.08,120.16,24206.0,120.23,120.24,120.08,120.16,24206.0
2023-10-30 14:10:00,120.18,120.3,120.18,120.25,18760.0,120.18,120.3,120.18,120.25,18760.0
2023-10-30 14:15:00,120.23,120.3,120.14,120.23,15928.0,120.23,120.3,120.14,120.23,15928.0
2023-10-30 14:20:00,120.21,120.35,120.16,120.22,20816.0,120.21,120.35,120.16,120.22,20816.0
2023-10-30 14:25:00,120.24,120.24,120.1,120.16,31356.0,120.24,120.24,120.1,120.16,31356.0
2023-10-30 14:30:00,120.15,120.23,120.03,120.09,18894.0,120.15,120.23,120.03,120.09,18894.0
2023-10-30 14:35:00,120.09,120.28,119.99,120.17,30708.0,120.09,120.28,119.99,120.17,30708.0
2023-10-30 14:40:00,120.17,120.41,120.14,120.26,19176.0,120.17,120.41,120.14,120.26,19176.0
2023-10-30 14:45:00,120.27,120.28,120.11,120.14,16548.0,120.27,120.28,120.11,120.14,16548.0
2023-10-30 14:50:00,120.14,120.22,119.89,119.91,14198.0,120.14,120.22,119.89,119.91,14198.0
2023-10-30 14:55:00,119.94,120.07,119.89,119.97,18798.0,119.94,120.07,119.89,119.97,18798.0
2023-10-30 15:00:00,119.98,120.07,119.83,119.91,26050.0,119.98,120.07,119.83,119.91,26050.0
2023-10-30 15:05:00,119.91,120.04,119.89,119.92,19774.0,119.91,120.04,119.89,119.92,19774.0
2023-10-30 15:10:00,119.89,119.95,119.81,119.91,22510.0,119.89,119.95,119.81,119.91,22510.0
2023-10-30 15:15:00,119.93,120.0,119.85,120.0,15900.0,119.93,120.0,119.85,120.0,15900.0
2023-10-30 15:20:00,119.98,120.13,119.92,120.07,27672.0,119.98,120.13,119.92,120.07,27672.0
2023-10-30 15:25:00,120.08,120.1,119.92,119.93,18294.0,120.08,120.1,119.92,119.93,18294.0
2023-10-30 15:30:00,119.94,119.98,119.81,119.85,19418.0,119.94,119.98,119.81,119.85,19418.0
2023-10-30 15:35:00,119.83,119.92,119.82,119.89,20494.0,119.83,119.92,119.82,119.89,20494.0
2023-10-30 15:40:00,119.9,119.92,119.4,119.57,53244.0,119.9,119.92,119.4,119.57,53244.0
2023-10-30 15:45:00,119.53,119.55,119.33,119.45,62856.0,119.53,119.55,119.33,119.45,62856.0
2023-10-30 15:50:00,119.47,119.47,119.25,119.33,74934.0,119.47,119.47,119.25,119.33,74934.0
2023-10-30 15:55:00,119.36,119.44,119.2,119.28,143040.0,119.36,119.44,119.2,119.28,143040.0
2023-10-31 09:30:00,121.25,121.75,120.04,120.1,119156.0,121.25,121.75,120.04,120.1,119156.0
2023-10-31 09:35:00,120.31,120.31,119.11,119.49,62890.0,120.31,120.31,119.11,119.49,62890.0
2023-10-31 09:40:00,119.33,119.5,119.06,119.16,40304.0,119.33,119.5,119.06,119.16,40304.0
2023-10-31 09:45:00,119.16,119.57,119.11,119.52,28602.0,119.16,119.57,119.11,119.52,28602.0
2023-10-31 09:50:00,119.5,119.64,119.32,119.64,26474.0,119.5,119.64,119.32,119.64,26474.0
2023-10-31 09:55:00,119.61,119.81,119.53,119.7,16310.0,119.61,119.81,119.53,119.7,16310.0
2023-10-31 10:00:00,119.64,119.92,119.58,119.7,24414.0,119.64,119.92,119.58,119.7,24414.0
2023-10-31 10:05:00,119.82,120.44,119.82,120.35,27226.0,119.82,120.44,119.82,120.35,27226.0
2023-10-31 10:10:00,120.35,120.76,120.35,120.55,47452.0,120.35,120.76,120.35,120.55,47452.0
2023-10-31 10:15:00,120.52,120.89,120.52,120.73,27094.0,120.52,120.89,120.52,120.73,27094.0
2023-10-31 10:20:00,120.7,121.03,120.66,120.71,22600.0,120.7,121.03,120.66,120.71,22600.0
2023-10-31 10:25:00,120.75,121.03,120.69,120.92,20506.0,120.75,121.03,120.69,120.92,20506.0
2023-10-31 10:30:00,120.95,120.96,120.7,120.82,15840.0,120.95,120.96,120.7,120.82,15840.0
2023-10-31 10:35:00,120.82,120.82,120.24,120.31,30456.0,120.82,120.82,120.24,120.31,30456.0
2023-10-31 10:40:00,120.27,120.78,120.03,120.78,39566.0,120.27,120.78,120.03,120.78,39566.0
2023-10-31 10:45:00,120.72,121.14,120.72,121.08,53274.0,120.72,121.14,120.72,121.08,53274.0
2023-10-31 10:50:00,121.1,121.31,120.96,121.23,49346.0,121.1,121.31,120.96,121.23,49346.0
2023-10-31 10:55:00,121.29,121.41,120.88,120.91,21318.0,121.29,121.41,120.88,120.91,21318.0
2023-10-31 11:00:00,120.91,121.02,120.65,120.88,22174.0,120.91,121.02,120.65,120.88,22174.0
2023-10-31 11:05:00,120.83,120.86,120.72,120.75,19306.0,120.83,120.86,120.72,120.75,19306.0
2023-10-31 11:10:00,120.75,120.76,120.41,120.53,18840.0,120.75,120.76,120.41,120.53,18840.0
2023-10-31 11:15:00,120.59,120.6,120.24,120.55,27080.0,120.59,120.6,120.24,120.55,27080.0
2023-10-31 11:20:00,120.54,120.55,120.33,120.35,17282.0,120.54,120.55,120.33,120.35,17282.0
2023-10-31 11:25:00,120.43,120.6,120.29,120.29,14386.0,120.43,120.6,120.29,120.29,14386.0
2023-10-31 11:30:00,120.3,120.5,120.27,120.48,19968.0,120.3,120.5,120.27,120.48,19968.0
2023-10-31 11:35:00,120.44,120.44,120.13,120.33,23150.0,120.44,120.44,120.13,120.33,23150.0
2023-10-31 11:40:00,120.36,120.46,120.17,120.25,17516.0,120.36,120.46,120.17,120.25,17516.0
2023-10-31 11:45:00,120.2,120.33,120.14,120.32,10784.0,120.2,120.33,120.14,120.32,10784.0
2023-10-31 11:50:00,120.33,120.47,120.25,120.42,23172.0,120.33,120.47,120.25,120.42,23172.0
2023-10-31 11:55:00,120.35,120.66,120.35,120.58,12482.0,120.35,120.66,120.35,120.58,12482.0
2023-10-31 12:00:00,120.54,120.62,120.38,120.51,68598.0,120.54,120.62,120.38,120.51,68598.0
2023-10-31 12:05:00,120.55,120.73,120.52,120.73,10216.0,120.55,120.73,120.52,120.73,10216.0
2023-10-31 12:10:00,120.8,120.85,120.67,120.75,10958.0,120.8,120.85,120.67,120.75,10958.0
2023-10-31 12:15:00,120.74,120.86,120.71,120.79,21018.0,120.74,120.86,120.71,120.79,21018.0
2023-10-31 12:20:00,120.77,120.86,120.74,120.84,25370.0,120.77,120.86,120.74,120.84,25370.0
2023-10-31 12:25:00,120.81,120.85,120.66,120.8,21274.0,120.81,120.85,120.66,120.8,21274.0
2023-10-31 12:30:00,120.76,121.0,120.76,120.81,42620.0,120.76,121.0,120.76,120.81,42620.0
2023-10-31 12:35:00,120.78,120.91,120.52,120.91,27568.0,120.78,120.91,120.52,120.91,27568.0
2023-10-31 12:40:00,120.92,121.13,120.85,120.96,16916.0,120.92,121.13,120.85,120.96,16916.0
2023-10-31 12:45:00,120.99,121.17,120.97,121.17,9690.0,120.99,121.17,120.97,121.17,9690.0
2023-10-31 12:50:00,121.16,121.16,121.03,121.05,7116.0,121.16,121.16,121.03,121.05,7116.0
2023-10-31 12:55:00,121.02,121.07,120.94,121.05,9016.0,121.02,121.07,120.94,121.05,9016.0
2023-10-31 13:00:00,121.06,121.24,121.0,121.23,26268.0,121.06,121.24,121.0,121.23,26268.0
2023-10-31 13:05:00,121.26,121.33,121.22,121.28,16668.0,121.26,121.33,121.22,121.28,16668.0
2023-10-31 13:10:00,121.28,121.28,121.1,121.17,13836.0,121.28,121.28,121.1,121.17,13836.0
2023-10-31 13:15:00,121.17,121.25,121.1,121.17,15754.0,121.17,121.25,121.1,121.17,15754.0
2023-10-31 13:20:00,121.17,121.44,121.17,121.32,14590.0,121.17,121.44,121.17,121.32,14590.0
2023-10-31 13:25:00,121.33,121.39,121.26,121.3,10980.0,121.33,121.39,121.26,121.3,10980.0
2023-10-31 13:30:00,121.31,121.47,121.31,121.47,17992.0,121.31,121.47,121.31,121.47,17992.0
2023-10-31 13:35:00,121.47,121.54,121.3,121.53,15032.0,121.47,121.54,121.3,121.53,15032.0
2023-10-31 13:40:00,121.5,121.79,121.45,121.75,20682.0,121.5,121.79,121.45,121.75,20682.0
2023-10-31 13:45:00,121.71,121.78,121.66,121.78,15776.0,121.71,121.78,121.66,121.78,15776.0
2023-10-31 13:50:00,121.77,121.92,121.71,121.92,26196.0,121.77,121.92,121.71,121.92,26196.0
2023-10-31 13:55:00,121.92,121.99,121.81,121.86,59962.0,121.92,121.99,121.81,121.86,59962.0
2023-10-31 14:00:00,121.88,121.88,121.75,121.81,12550.0,121.88,121.88,121.75,121.81,12550.0
2023-10-31 14:05:00,121.83,121.92,121.74,121.81,18920.0,121.83,121.92,121.74,121.81,18920.0
2023-10-31 14:10:00,121.83,121.99,121.83,121.9,22402.0,121.83,121.99,121.83,121.9,22402.0
2023-10-31 14:15:00,121.88,122.0,121.85,121.95,31264.0,121.88,122.0,121.85,121.95,31264.0
2023-10-31 14:20:00,121.96,121.96,121.82,121.87,21992.0,121.96,121.96,121.82,121.87,21992.0
2023-10-31 14:25:00,121.83,121.86,121.7,121.73,22912.0,121.83,121.86,121.7,121.73,22912.0
2023-10-31 14:30:00,121.7,121.8,121.68,121.77,11136.0,121.7,121.8,121.68,121.77,11136.0
2023-10-31 14:35:00,121.78,121.86,121.7,121.8,16916.0,121.78,121.86,121.7,121.8,16916.0
2023-10-31 14:40:00,121.79,121.91,121.73,121.87,15996.0,121.79,121.91,121.73,121.87,15996.0
2023-10-31 14:45:00,121.91,121.92,121.73,121.76,19574.0,121.91,121.92,121.73,121.76,19574.0
2023-10-31 14:50:00,121.79,121.86,121.77,121.85,13142.0,121.79,121.86,121.77,121.85,13142.0
2023-10-31 14:55:00,121.86,122.0,121.86,121.94,16706.0,121.86,122.0,121.86,121.94,16706.0
2023-10-31 15:00:00,121.9,122.02,121.83,121.9,21050.0,121.9,122.02,121.83,121.9,21050.0
2023-10-31 15:05:00,121.94,121.94,121.81,121.92,15618.0,121.94,121.94,121.81,121.92,15618.0
2023-10-31 15:10:00,121.89,121.98,121.85,121.85,12480.0,121.89,121.98,121.85,121.85,12480.0
2023-10-31 15:15:00,121.86,121.86,121.68,121.71,9008.0,121.86,121.86,121.68,121.71,9008.0
2023-10-31 15:20:00,121.71,121.76,121.41,121.45,34508.0,121.71,121.76,121.41,121.45,34508.0
2023-10-31 15:25:00,121.43,121.61,121.43,121.51,20902.0,121.43,121.61,121.43,121.51,20902.0
2023-10-31 15:30:00,121.48,121.51,121.33,121.41,17410.0,121.48,121.51,121.33,121.41,17410.0
2023-10-31 15:35:00,121.42,121.49,121.29,121.33,24160.0,121.42,121.49,121.29,121.33,24160.0
2023-10-31 15:40:00,121.33,121.48,121.26,121.48,26866.0,121.33,121.48,121.26,121.48,26866.0
2023-10-31 15:45:00,121.46,121.46,121.28,121.33,52922.0,121.46,121.46,121.28,121.33,52922.0
2023-10-31 15:50:00,121.32,121.47,121.28,121.46,72752.0,121.32,121.47,121.28,121.46,72752.0
2023-10-31 15:55:00,121.47,121.58,121.44,121.47,166972.0,121.47,121.58,121.44,121.47,166972.0
2023-11-01 09:30:00,122.5,123.73,122.23,123.66,133626.0,122.5,123.73,122.23,123.66,133626.0
2023-11-01 09:35:00,123.53,123.54,122.45,122.62,38450.0,123.53,123.54,122.45,122.62,38450.0
2023-11-01 09:40:00,122.62,123.25,122.42,123.24,37884.0,122.62,123.25,122.42,123.24,37884.0
2023-11-01 09:45:00,123.11,123.2,122.15,122.24,56132.0,123.11,123.2,122.15,122.24,56132.0
2023-11-01 09:50:00,122.36,122.93,122.24,122.43,47788.0,122.36,122.93,122.24,122.43,47788.0
2023-11-01 09:55:00,122.36,122.55,121.89,121.97,39178.0,122.36,122.55,121.89,121.97,39178.0
2023-11-01 10:00:00,121.88,122.12,121.58,121.7,51074.0,121.88,122.12,121.58,121.7,51074.0
2023-11-01 10:05:00,121.69,121.79,121.29,121.37,35888.0,121.69,121.79,121.29,121.37,35888.0
2023-11-01 10:10:00,121.36,121.39,121.11,121.33,33838.0,121.36,121.39,121.11,121.33,33838.0
2023-11-01 10:15:00,121.33,121.6,121.32,121.39,21350.0,121.33,121.6,121.32,121.39,21350.0
2023-11-01 10:20:00,121.45,122.09,121.45,122.05,32736.0,121.45,122.09,121.45,122.05,32736.0
2023-11-01 10:25:00,122.05,122.06,121.83,121.94,38020.0,122.05,122.06,121.83,121.94,38020.0
2023-11-01 10:30:00,121.96,122.05,121.82,121.86,32602.0,121.96,122.05,121.82,121.86,32602.0
2023-11-01 10:35:00,121.92,122.11,121.81,121.81,31250.0,121.92,122.11,121.81,121.81,31250.0
2023-11-01 10:40:00,121.89,122.08,121.82,122.06,30790.0,121.89,122.08,121.82,122.06,30790.0
2023-11-01 10:45:00,122.06,122.33,121.97,122.07,62376.0,122.06,122.33,121.97,122.07,62376.0
2023-11-01 10:50:00,122.07,122.07,121.69,121.69,29232.0,122.07,122.07,121.69,121.69,29232.0
2023-11-01 10:55:00,121.73,122.08,121.73,122.04,28360.0,121.73,122.08,121.73,122.04,28360.0
2023-11-01 11:00:00,122.01,122.03,121.8,121.99,41980.0,122.01,122.03,121.8,121.99,41980.0
2023-11-01 11:05:00,121.94,122.48,121.92,122.43,21232.0,121.94,122.48,121.92,122.43,21232.0
2023-11-01 11:10:00,122.48,122.52,122.07,122.25,24868.0,122.48,122.52,122.07,122.25,24868.0
2023-11-01 11:15:00,122.29,122.38,121.94,122.0,17500.0,122.29,122.38,121.94,122.0,17500.0
2023-11-01 11:20:00,121.92,121.92,121.52,121.61,35648.0,121.92,121.92,121.52,121.61,35648.0
2023-11-01 11:25:00,121.58,121.61,121.23,121.24,23866.0,121.58,121.61,121.23,121.24,23866.0
2023-11-01 11:30:00,121.25,121.34,120.69,120.86,29126.0,121.25,121.34,120.69,120.86,29126.0
2023-11-01 11:35:00,120.86,120.93,120.68,120.68,36252.0,120.86,120.93,120.68,120.68,36252.0
2023-11-01 11:40:00,120.67,120.79,120.58,120.69,35382.0,120.67,120.79,120.58,120.69,35382.0
2023-11-01 11:45:00,120.66,120.7,120.51,120.55,26168.0,120.66,120.7,120.51,120.55,26168.0
2023-11-01 11:50:00,120.55,120.58,120.35,120.46,29434.0,120.55,120.58,120.35,120.46,29434.0
2023-11-01 11:55:00,120.55,120.82,120.54,120.71,45128.0,120.55,120.82,120.54,120.71,45128.0
2023-11-01 12:00:00,120.71,120.78,120.6,120.71,14724.0,120.71,120.78,120.6,120.71,14724.0
2023-11-01 12:05:00,120.67,121.0,120.67,120.79,13680.0,120.67,121.0,120.67,120.79,13680.0
2023-11-01 12:10:00,120.82,120.95,120.72,120.78,16598.0,120.82,120.95,120.72,120.78,16598.0
2023-11-01 12:15:00,120.8,120.85,120.61,120.85,18060.0,120.8,120.85,120.61,120.85,18060.0
2023-11-01 12:20:00,120.8,120.94,120.7,120.8,73900.0,120.8,120.94,120.7,120.8,73900.0
2023-11-01 12:25:00,120.78,120.83,120.71,120.83,12776.0,120.78,120.83,120.71,120.83,12776.0
2023-11-01 12:30:00,120.86,120.92,120.78,120.85,19526.0,120.86,120.92,120.78,120.85,19526.0
2023-11-01 12:35:00,120.75,120.78,120.58,120.61,17332.0,120.75,120.78,120.58,120.61,17332.0
2023-11-01 12:40:00,120.58,120.58,120.27,120.41,13568.0,120.58,120.58,120.27,120.41,13568.0
2023-11-01 12:45:00,120.48,120.5,120.21,120.24,16442.0,120.48,120.5,120.21,120.24,16442.0
2023-11-01 12:50:00,120.25,120.3,120.12,120.23,12318.0,120.25,120.3,120.12,120.23,12318.0
2023-11-01 12:55:00,120.22,120.46,120.16,120.31,12260.0,120.22,120.46,120.16,120.31,12260.0
2023-11-01 13:00:00,120.27,120.36,120.25,120.26,12692.0,120.27,120.36,120.25,120.26,12692.0
2023-11-01 13:05:00,120.32,120.53,120.3,120.53,16872.0,120.32,120.53,120.3,120.53,16872.0
2023-11-01 13:10:00,120.54,120.64,120.54,120.59,21926.0,120.54,120.64,120.54,120.59,21926.0
2023-11-01 13:15:00,120.59,120.76,120.44,120.69,23624.0,120.59,120.76,120.44,120.69,23624.0
2023-11-01 13:20:00,120.68,121.04,120.68,121.01,19100.0,120.68,121.04,120.68,121.01,19100.0
2023-11-01 13:25:00,120.96,121.12,120.92,120.99,16892.0,120.96,121.12,120.92,120.99,16892.0
2023-11-01 13:30:00,120.99,121.06,120.57,120.62,19504.0,120.99,121.06,120.57,120.62,19504.0
2023-11-01 13:35:00,120.68,120.84,120.67,120.81,9608.0,120.68,120.84,120.67,120.81,9608.0
2023-11-01 13:40:00,120.81,121.18,120.81,121.17,15978.0,120.81,121.18,120.81,121.17,15978.0
2023-11-01 13:45:00,121.19,121.19,120.82,120.83,20536.0,121.19,121.19,120.82,120.83,20536.0
2023-11-01 13:50:00,120.86,120.92,120.78,120.78,13596.0,120.86,120.92,120.78,120.78,13596.0
2023-11-01 13:55:00,120.73,121.02,120.7,120.92,18956.0,120.73,121.02,120.7,120.92,18956.0
2023-11-01 14:00:00,120.98,121.17,120.76,120.9,32086.0,120.98,121.17,120.76,120.9,32086.0
2023-11-01 14:05:00,120.85,120.92,120.7,120.74,18458.0,120.85,120.92,120.7,120.74,18458.0
2023-11-01 14:10:00,120.74,120.81,120.59,120.61,17664.0,120.74,120.81,120.59,120.61,17664.0
2023-11-01 14:15:00,120.54,120.61,120.43,120.49,24494.0,120.54,120.61,120.43,120.49,24494.0
2023-11-01 14:20:00,120.55,120.68,120.51,120.66,23252.0,120.55,120.68,120.51,120.66,23252.0
2023-11-01 14:25:00,120.62,120.62,120.47,120.51,17278.0,120.62,120.62,120.47,120.51,17278.0
2023-11-01 14:30:00,120.52,120.87,120.45,120.73,59804.0,120.52,120.87,120.45,120.73,59804.0
2023-11-01 14:35:00,120.74,121.2,120.42,120.42,32802.0,120.74,121.2,120.42,120.42,32802.0
2023-11-01 14:40:00,120.45,120.55,120.03,120.23,26320.0,120.45,120.55,120.03,120.23,26320.0
2023-11-01 14:45:00,120.23,120.89,120.23,120.87,72774.0,120.23,120.89,120.23,120.87,72774.0
2023-11-01 14:50:00,120.78,121.29,120.78,121.07,29634.0,120.78,121.29,120.78,121.07,29634.0
2023-11-01 14:55:00,121.07,121.62,121.07,121.55,14424.0,121.07,121.62,121.07,121.55,14424.0
2023-11-01 15:00:00,121.53,121.98,121.42,121.74,15882.0,121.53,121.98,121.42,121.74,15882.0
2023-11-01 15:05:00,121.73,121.91,121.67,121.8,30212.0,121.73,121.91,121.67,121.8,30212.0
2023-11-01 15:10:00,121.84,122.0,121.6,121.62,26090.0,121.84,122.0,121.6,121.62,26090.0
2023-11-01 15:15:00,121.66,121.86,121.55,121.8,21430.0,121.66,121.86,121.55,121.8,21430.0
2023-11-01 15:20:00,121.82,122.27,121.77,122.27,32352.0,121.82,122.27,121.77,122.27,32352.0
2023-11-01 15:25:00,122.21,122.36,122.08,122.23,21950.0,122.21,122.36,122.08,122.23,21950.0
2023-11-01 15:30:00,122.23,122.43,122.16,122.41,39826.0,122.23,122.43,122.16,122.41,39826.0
2023-11-01 15:35:00,122.36,122.5,122.27,122.29,23442.0,122.36,122.5,122.27,122.29,23442.0
2023-11-01 15:40:00,122.29,122.41,122.16,122.33,36964.0,122.29,122.41,122.16,122.33,36964.0
2023-11-01 15:45:00,122.34,122.44,122.32,122.42,56936.0,122.34,122.44,122.32,122.42,56936.0
2023-11-01 15:50:00,122.45,122.55,122.32,122.38,126122.0,122.45,122.55,122.32,122.38,126122.0
2023-11-01 15:55:00,122.38,122.55,122.37,122.39,135922.0,122.38,122.55,122.37,122.39,135922.0
2023-11-02 09:30:00,123.7,125.44,123.54,124.88,346746.0,123.7,125.44,123.54,124.88,346746.0
2023-11-02 09:35:00,125.01,125.62,124.64,124.96,54066.0,125.01,125.62,124.64,124.96,54066.0
2023-11-02 09:40:00,124.97,125.25,124.72,125.14,75700.0,124.97,125.25,124.72,125.14,75700.0
2023-11-02 09:45:00,125.06,125.06,124.41,125.03,66964.0,125.06,125.06,124.41,125.03,66964.0
2023-11-02 09:50:00,125.03,125.59,124.92,125.07,87502.0,125.03,125.59,124.92,125.07,87502.0
2023-11-02 09:55:00,125.01,125.7,125.01,125.49,80486.0,125.01,125.7,125.01,125.49,80486.0
2023-11-02 10:00:00,125.49,125.89,125.49,125.62,35848.0,125.49,125.89,125.49,125.62,35848.0
2023-11-02 10:05:00,125.58,125.73,125.21,125.26,29646.0,125.58,125.73,125.21,125.26,29646.0
2023-11-02 10:10:00,125.31,125.32,124.52,124.88,72006.0,125.31,125.32,124.52,124.88,72006.0
2023-11-02 10:15:00,124.89,125.47,124.77,125.26,78256.0,124.89,125.47,124.77,125.26,78256.0
2023-11-02 10:20:00,125.25,125.37,125.02,125.04,60252.0,125.25,125.37,125.02,125.04,60252.0
2023-11-02 10:25:00,124.98,125.04,124.75,124.83,42038.0,124.98,125.04,124.75,124.83,42038.0
2023-11-02 10:30:00,124.83,124.85,124.44,124.75,40474.0,124.83,124.85,124.44,124.75,40474.0
2023-11-02 10:35:00,124.67,124.91,124.67,124.86,45060.0,124.67,124.91,124.67,124.86,45060.0
2023-11-02 10:40:00,124.86,125.36,124.86,124.94,42382.0,124.86,125.36,124.86,124.94,42382.0
2023-11-02 10:45:00,125.02,125.16,124.78,125.03,23332.0,125.02,125.16,124.78,125.03,23332.0
2023-11-02 10:50:00,125.08,125.73,124.96,125.32,36780.0,125.08,125.73,124.96,125.32,36780.0
2023-11-02 10:55:00,125.24,125.84,125.24,125.6,70346.0,125.24,125.84,125.24,125.6,70346.0
2023-11-02 11:00:00,125.66,125.92,125.47,125.82,52946.0,125.66,125.92,125.47,125.82,52946.0
2023-11-02 11:05:00,125.82,126.04,125.74,125.75,27542.0,125.82,126.04,125.74,125.75,27542.0
2023-11-02 11:10:00,125.79,125.88,125.6,125.67,50380.0,125.79,125.88,125.6,125.67,50380.0
2023-11-02 11:15:00,125.61,125.93,125.47,125.79,49854.0,125.61,125.93,125.47,125.79,49854.0
2023-11-02 11:20:00,125.92,126.0,125.42,125.63,23894.0,125.92,126.0,125.42,125.63,23894.0
2023-11-02 11:25:00,125.59,125.69,125.56,125.67,23726.0,125.59,125.69,125.56,125.67,23726.0
2023-11-02 11:30:00,125.61,125.8,125.6,125.79,22384.0,125.61,125.8,125.6,125.79,22384.0
2023-11-02 11:35:00,125.8,125.88,125.6,125.67,22626.0,125.8,125.88,125.6,125.67,22626.0
2023-11-02 11:40:00,125.67,125.77,125.6,125.76,19686.0,125.67,125.77,125.6,125.76,19686.0
2023-11-02 11:45:00,125.79,125.91,125.6,125.66,15336.0,125.79,125.91,125.6,125.66,15336.0
2023-11-02 11:50:00,125.66,125.69,125.52,125.52,29642.0,125.66,125.69,125.52,125.52,29642.0
2023-11-02 11:55:00,125.53,125.64,125.45,125.62,16312.0,125.53,125.64,125.45,125.62,16312.0
2023-11-02 12:00:00,125.61,125.7,125.53,125.69,17386.0,125.61,125.7,125.53,125.69,17386.0
2023-11-02 12:05:00,125.7,125.73,125.54,125.64,21310.0,125.7,125.73,125.54,125.64,21310.0
2023-11-02 12:10:00,125.7,125.94,125.6,125.92,25964.0,125.7,125.94,125.6,125.92,25964.0
2023-11-02 12:15:00,125.94,125.94,125.47,125.58,21840.0,125.94,125.94,125.47,125.58,21840.0
2023-11-02 12:20:00,125.54,125.61,125.48,125.58,20394.0,125.54,125.61,125.48,125.58,20394.0
2023-11-02 12:25:00,125.5,125.6,125.35,125.43,26178.0,125.5,125.6,125.35,125.43,26178.0
2023-11-02 12:30:00,125.44,125.48,125.3,125.35,100190.0,125.44,125.48,125.3,125.35,100190.0
2023-11-02 12:35:00,125.35,125.55,125.27,125.45,20850.0,125.35,125.55,125.27,125.45,20850.0
2023-11-02 12:40:00,125.37,125.48,125.3,125.48,23120.0,125.37,125.48,125.3,125.48,23120.0
2023-11-02 12:45:00,125.43,125.47,125.28,125.47,20822.0,125.43,125.47,125.28,125.47,20822.0
2023-11-02 12:50:00,125.44,125.48,125.3,125.44,13834.0,125.44,125.48,125.3,125.44,13834.0
2023-11-02 12:55:00,125.48,125.6,125.36,125.39,29858.0,125.48,125.6,125.36,125.39,29858.0
2023-11-02 13:00:00,125.39,125.48,125.36,125.39,87728.0,125.39,125.48,125.36,125.39,87728.0
2023-11-02 13:05:00,125.39,125.47,125.28,125.32,13322.0,125.39,125.47,125.28,125.32,13322.0
2023-11-02 13:10:00,125.35,125.48,125.34,125.45,20966.0,125.35,125.48,125.34,125.45,20966.0
2023-11-02 13:15:00,125.48,125.62,125.45,125.52,28102.0,125.48,125.62,125.45,125.52,28102.0
2023-11-02 13:20:00,125.55,125.58,125.41,125.42,17058.0,125.55,125.58,125.41,125.42,17058.0
2023-11-02 13:25:00,125.42,125.57,125.29,125.45,28330.0,125.42,125.57,125.29,125.45,28330.0
2023-11-02 13:30:00,125.53,125.71,125.5,125.61,22454.0,125.53,125.71,125.5,125.61,22454.0
2023-11-02 13:35:00,125.61,125.63,125.42,125.63,15806.0,125.61,125.63,125.42,125.63,15806.0
2023-11-02 13:40:00,125.62,125.66,125.44,125.47,17940.0,125.62,125.66,125.44,125.47,17940.0
2023-11-02 13:45:00,125.48,125.48,125.23,125.26,23836.0,125.48,125.48,125.23,125.26,23836.0
2023-11-02 13:50:00,125.21,125.28,125.12,125.19,25642.0,125.21,125.28,125.12,125.19,25642.0
2023-11-02 13:55:00,125.23,125.43,125.2,125.35,15932.0,125.23,125.43,125.2,125.35,15932.0
2023-11-02 14:00:00,125.38,125.47,125.26,125.36,16908.0,125.38,125.47,125.26,125.36,16908.0
2023-11-02 14:05:00,125.35,125.5,125.32,125.39,27048.0,125.35,125.5,125.32,125.39,27048.0
2023-11-02 14:10:00,125.35,125.44,125.11,125.26,38098.0,125.35,125.44,125.11,125.26,38098.0
2023-11-02 14:15:00,125.26,125.41,125.26,125.4,14378.0,125.26,125.41,125.26,125.4,14378.0
2023-11-02 14:20:00,125.36,125.4,125.29,125.32,10510.0,125.36,125.4,125.29,125.32,10510.0
2023-11-02 14:25:00,125.28,125.38,125.27,125.31,18820.0,125.28,125.38,125.27,125.31,18820.0
2023-11-02 14:30:00,125.32,125.42,125.21,125.28,31726.0,125.32,125.42,125.21,125.28,31726.0
2023-11-02 14:35:00,125.28,125.31,125.11,125.19,17688.0,125.28,125.31,125.11,125.19,17688.0
2023-11-02 14:40:00,125.17,125.27,125.05,125.08,29680.0,125.17,125.27,125.05,125.08,29680.0
2023-11-02 14:45:00,125.11,125.22,124.96,125.1,24908.0,125.11,125.22,124.96,125.1,24908.0
2023-11-02 14:50:00,125.1,125.26,125.07,125.22,109044.0,125.1,125.26,125.07,125.22,109044.0
2023-11-02 14:55:00,125.22,125.31,125.13,125.21,25522.0,125.22,125.31,125.13,125.21,25522.0
2023-11-02 15:00:00,125.2,125.23,124.89,124.92,31412.0,125.2,125.23,124.89,124.92,31412.0
2023-11-02 15:05:00,124.91,125.11,124.86,125.06,50662.0,124.91,125.11,124.86,125.06,50662.0
2023-11-02 15:10:00,125.05,125.34,125.0,125.34,34046.0,125.05,125.34,125.0,125.34,34046.0
2023-11-02 15:15:00,125.31,125.51,125.31,125.49,32546.0,125.31,125.51,125.31,125.49,32546.0
2023-11-02 15:20:00,125.5,125.58,125.29,125.3,52190.0,125.5,125.58,125.29,125.3,52190.0
2023-11-02 15:25:00,125.3,125.51,125.29,125.3,48052.0,125.3,125.51,125.29,125.3,48052.0
2023-11-02 15:30:00,125.29,125.44,125.25,125.28,98162.0,125.29,125.44,125.25,125.28,98162.0
2023-11-02 15:35:00,125.28,125.46,125.25,125.36,56334.0,125.28,125.46,125.25,125.36,56334.0
2023-11-02 15:40:00,125.33,125.41,125.23,125.39,69680.0,125.33,125.41,125.23,125.39,69680.0
2023-11-02 15:45:00,125.39,125.45,125.31,125.36,73606.0,125.39,125.45,125.31,125.36,73606.0
2023-11-02 15:50:00,125.38,125.63,125.11,125.42,205856.0,125.38,125.63,125.11,125.42,205856.0
2023-11-02 15:55:00,125.39,125.44,125.1,125.17,318432.0,125.39,125.44,125.1,125.17,318432.0
2023-11-03 09:30:00,122.3,122.88,121.0,121.69,406756.0,122.3,122.88,121.0,121.69,406756.0
2023-11-03 09:35:00,121.69,121.75,120.64,121.58,202318.0,121.69,121.75,120.64,121.58,202318.0
2023-11-03 09:40:00,121.53,122.29,121.48,122.11,169500.0,121.53,122.29,121.48,122.11,169500.0
2023-11-03 09:45:00,122.11,122.3,121.46,121.56,155050.0,122.11,122.3,121.46,121.56,155050.0
2023-11-03 09:50:00,121.73,122.39,121.48,122.27,113420.0,121.73,122.39,121.48,122.27,113420.0
2023-11-03 09:55:00,122.27,123.0,122.26,122.56,285500.0,122.27,123.0,122.26,122.56,285500.0
2023-11-03 10:00:00,122.6,122.85,121.8,121.85,198852.0,122.6,122.85,121.8,121.85,198852.0
2023-11-03 10:05:00,121.83,121.94,121.01,121.32,189198.0,121.83,121.94,121.01,121.32,189198.0
2023-11-03 10:10:00,121.33,121.59,120.92,120.94,179674.0,121.33,121.59,120.92,120.94,179674.0
2023-11-03 10:15:00,121.0,121.39,120.78,121.26,173154.0,121.0,121.39,120.78,121.26,173154.0
2023-11-03 10:20:00,121.31,121.38,120.6,120.86,308700.0,121.31,121.38,120.6,120.86,308700.0
2023-11-03 10:25:00,120.87,121.35,120.61,121.32,333616.0,120.87,121.35,120.61,121.32,333616.0
2023-11-03 10:30:00,121.28,121.35,120.86,120.91,132266.0,121.28,121.35,120.86,120.91,132266.0
2023-11-03 10:35:00,120.92,121.11,120.6,120.74,135292.0,120.92,121.11,120.6,120.74,135292.0
2023-11-03 10:40:00,120.72,120.95,120.55,120.82,106904.0,120.72,120.95,120.55,120.82,106904.0
2023-11-03 10:45:00,120.78,121.05,120.63,120.72,114710.0,120.78,121.05,120.63,120.72,114710.0
2023-11-03 10:50:00,120.72,120.94,120.66,120.78,93614.0,120.72,120.94,120.66,120.78,93614.0
2023-11-03 10:55:00,120.77,121.25,120.53,120.88,90490.0,120.77,121.25,120.53,120.88,90490.0
2023-11-03 11:00:00,120.94,121.74,120.89,121.74,108122.0,120.94,121.74,120.89,121.74,108122.0
2023-11-03 11:05:00,121.68,121.89,121.01,121.14,100840.0,121.68,121.89,121.01,121.14,100840.0
2023-11-03 11:10:00,121.12,121.47,120.94,121.34,44762.0,121.12,121.47,120.94,121.34,44762.0
2023-11-03 11:15:00,121.36,121.4,121.04,121.04,79958.0,121.36,121.4,121.04,121.04,79958.0
2023-11-03 11:20:00,121.07,121.36,120.92,120.94,72600.0,121.07,121.36,120.92,120.94,72600.0
2023-11-03 11:25:00,120.91,121.1,120.86,120.86,155292.0,120.91,121.1,120.86,120.86,155292.0
2023-11-03 11:30:00,120.89,120.95,120.55,120.65,180408.0,120.89,120.95,120.55,120.65,180408.0
2023-11-03 11:35:00,120.7,120.95,120.63,120.91,69490.0,120.7,120.95,120.63,120.91,69490.0
2023-11-03 11:40:00,120.92,121.12,120.7,121.12,53700.0,120.92,121.12,120.7,121.12,53700.0
2023-11-03 11:45:00,121.08,121.41,120.94,121.33,66856.0,121.08,121.41,120.94,121.33,66856.0
2023-11-03 11:50:00,121.33,121.66,121.28,121.64,91464.0,121.33,121.66,121.28,121.64,91464.0
2023-11-03 11:55:00,121.64,122.1,121.53,121.58,129250.0,121.64,122.1,121.53,121.58,129250.0
2023-11-03 12:00:00,121.55,121.55,120.95,120.97,111126.0,121.55,121.55,120.95,120.97,111126.0
2023-11-03 12:05:00,120.97,121.3,120.97,121.29,118702.0,120.97,121.3,120.97,121.29,118702.0
2023-11-03 12:10:00,121.25,121.32,121.13,121.21,53122.0,121.25,121.32,121.13,121.21,53122.0
2023-11-03 12:15:00,121.25,121.45,121.19,121.38,79542.0,121.25,121.45,121.19,121.38,79542.0
2023-11-03 12:20:00,121.32,121.39,121.06,121.21,68170.0,121.32,121.39,121.06,121.21,68170.0
2023-11-03 12:25:00,121.21,121.56,121.12,121.2,112512.0,121.21,121.56,121.12,121.2,112512.0
2023-11-03 12:30:00,121.29,121.4,121.19,121.24,97566.0,121.29,121.4,121.19,121.24,97566.0
2023-11-03 12:35:00,121.27,121.55,121.23,121.23,98826.0,121.27,121.55,121.23,121.23,98826.0
2023-11-03 12:40:00,121.29,121.33,121.08,121.16,83324.0,121.29,121.33,121.08,121.16,83324.0
2023-11-03 12:45:00,121.19,121.23,121.11,121.17,47334.0,121.19,121.23,121.11,121.17,47334.0
2023-11-03 12:50:00,121.14,121.67,121.14,121.67,62344.0,121.14,121.67,121.14,121.67,62344.0
2023-11-03 12:55:00,121.65,121.95,121.52,121.74,77978.0,121.65,121.95,121.52,121.74,77978.0
2023-11-03 13:00:00,121.72,121.72,121.51,121.6,87122.0,121.72,121.72,121.51,121.6,87122.0
2023-11-03 13:05:00,121.6,121.67,121.49,121.52,151518.0,121.6,121.67,121.49,121.52,151518.0
2023-11-03 13:10:00,121.52,121.83,121.46,121.72,57014.0,121.52,121.83,121.46,121.72,57014.0
2023-11-03 13:15:00,121.71,122.14,121.61,121.97,72420.0,121.71,122.14,121.61,121.97,72420.0
2023-11-03 13:20:00,122.0,122.17,121.83,121.99,84088.0,122.0,122.17,121.83,121.99,84088.0
2023-11-03 13:25:00,121.96,122.42,121.96,122.37,89206.0,121.96,122.42,121.96,122.37,89206.0
2023-11-03 13:30:00,122.37,122.37,121.99,122.09,104446.0,122.37,122.37,121.99,122.09,104446.0
2023-11-03 13:35:00,122.13,122.3,122.05,122.28,75148.0,122.13,122.3,122.05,122.28,75148.0
2023-11-03 13:40:00,122.31,122.35,122.14,122.23,38786.0,122.31,122.35,122.14,122.23,38786.0
2023-11-03 13:45:00,122.19,122.21,122.06,122.16,39588.0,122.19,122.21,122.06,122.16,39588.0
2023-11-03 13:50:00,122.17,122.23,122.03,122.12,41648.0,122.17,122.23,122.03,122.12,41648.0
2023-11-03 13:55:00,122.1,122.26,122.08,122.23,58778.0,122.1,122.26,122.08,122.23,58778.0
2023-11-03 14:00:00,122.22,122.22,121.95,122.01,83000.0,122.22,122.22,121.95,122.01,83000.0
2023-11-03 14:05:00,122.0,122.19,121.96,122.19,42734.0,122.0,122.19,121.96,122.19,42734.0
2023-11-03 14:10:00,122.22,122.58,122.21,122.58,71928.0,122.22,122.58,122.21,122.58,71928.0
2023-11-03 14:15:00,122.6,122.67,122.49,122.49,49916.0,122.6,122.67,122.49,122.49,49916.0
2023-11-03 14:20:00,122.49,122.58,122.23,122.28,48584.0,122.49,122.58,122.23,122.28,48584.0
2023-11-03 14:25:00,122.3,122.51,122.29,122.35,97000.0,122.3,122.51,122.29,122.35,97000.0
2023-11-03 14:30:00,122.32,122.32,122.18,122.25,40824.0,122.32,122.32,122.18,122.25,40824.0
2023-11-03 14:35:00,122.26,122.6,122.22,122.58,62098.0,122.26,122.6,122.22,122.58,62098.0
2023-11-03 14:40:00,122.56,122.86,122.55,122.73,51378.0,122.56,122.86,122.55,122.73,51378.0
2023-11-03 14:45:00,122.73,122.83,122.61,122.77,41754.0,122.73,122.83,122.61,122.77,41754.0
2023-11-03 14:50:00,122.77,123.07,122.77,122.99,55152.0,122.77,123.07,122.77,122.99,55152.0
2023-11-03 14:55:00,122.99,123.07,122.83,122.85,102890.0,122.99,123.07,122.83,122.85,102890.0
2023-11-03 15:00:00,122.89,122.98,122.77,122.94,129928.0,122.89,122.98,122.77,122.94,129928.0
2023-11-03 15:05:00,122.92,123.13,122.9,122.98,127810.0,122.92,123.13,122.9,122.98,127810.0
2023-11-03 15:10:00,122.95,123.06,122.64,122.66,75784.0,122.95,123.06,122.64,122.66,75784.0
2023-11-03 15:15:00,122.63,122.66,122.42,122.5,93088.0,122.63,122.66,122.42,122.5,93088.0
2023-11-03 15:20:00,122.53,122.73,122.33,122.64,94630.0,122.53,122.73,122.33,122.64,94630.0
2023-11-03 15:25:00,122.66,122.66,122.31,122.42,77054.0,122.66,122.66,122.31,122.42,77054.0
2023-11-03 15:30:00,122.42,122.58,122.3,122.58,90182.0,122.42,122.58,122.3,122.58,90182.0
2023-11-03 15:35:00,122.58,122.62,122.2,122.2,121526.0,122.58,122.62,122.2,122.2,121526.0
2023-11-03 15:40:00,122.21,122.34,122.17,122.23,109516.0,122.21,122.34,122.17,122.23,109516.0
2023-11-03 15:45:00,122.23,122.23,121.83,121.83,119172.0,122.23,122.23,121.83,121.83,119172.0
2023-11-03 15:50:00,121.87,122.03,121.69,121.89,270876.0,121.87,122.03,121.69,121.89,270876.0
2023-11-03 15:55:00,121.86,121.91,121.75,121.81,420248.0,121.86,121.91,121.75,121.81,420248.0
2023-11-06 09:30:00,123.32,123.32,121.64,122.76,207448.0,123.32,123.32,121.64,122.76,207448.0
2023-11-06 09:35:00,122.77,123.64,122.5,123.05,126796.0,122.77,123.64,122.5,123.05,126796.0
2023-11-06 09:40:00,123.0,123.14,122.39,122.42,82004.0,123.0,123.14,122.39,122.42,82004.0
2023-11-06 09:45:00,122.41,122.63,121.83,122.17,118914.0,122.41,122.63,121.83,122.17,118914.0
2023-11-06 09:50:00,122.26,122.71,122.17,122.48,72996.0,122.26,122.71,122.17,122.48,72996.0
2023-11-06 09:55:00,122.55,122.68,121.91,121.99,52978.0,122.55,122.68,121.91,121.99,52978.0
2023-11-06 10:00:00,122.07,122.35,121.86,122.09,92658.0,122.07,122.35,121.86,122.09,92658.0
2023-11-06 10:05:00,122.08,122.1,121.28,121.44,86764.0,122.08,122.1,121.28,121.44,86764.0
2023-11-06 10:10:00,121.36,121.58,121.17,121.44,60228.0,121.36,121.58,121.17,121.44,60228.0
2023-11-06 10:15:00,121.44,121.57,121.21,121.41,58306.0,121.44,121.57,121.21,121.41,58306.0
2023-11-06 10:20:00,121.37,121.67,121.36,121.45,46316.0,121.37,121.67,121.36,121.45,46316.0
2023-11-06 10:25:00,121.5,121.5,121.03,121.16,53540.0,121.5,121.5,121.03,121.16,53540.0
2023-11-06 10:30:00,121.19,121.21,120.9,121.08,74982.0,121.19,121.21,120.9,121.08,74982.0
2023-11-06 10:35:00,121.14,121.41,121.05,121.41,46252.0,121.14,121.41,121.05,121.41,46252.0
2023-11-06 10:40:00,121.41,121.63,121.36,121.5,45692.0,121.41,121.63,121.36,121.5,45692.0
2023-11-06 10:45:00,121.45,121.49,121.23,121.33,38502.0,121.45,121.49,121.23,121.33,38502.0
2023-11-06 10:50:00,121.28,121.83,121.17,121.33,42266.0,121.28,121.83,121.17,121.33,42266.0
2023-11-06 10:55:00,121.33,121.42,120.95,120.95,53256.0,121.33,121.42,120.95,120.95,53256.0
2023-11-06 11:00:00,120.94,121.04,120.64,120.69,88894.0,120.94,121.04,120.64,120.69,88894.0
2023-11-06 11:05:00,120.73,120.86,120.55,120.67,84522.0,120.73,120.86,120.55,120.67,84522.0
2023-11-06 11:10:00,120.65,120.67,120.28,120.38,113864.0,120.65,120.67,120.28,120.38,113864.0
2023-11-06 11:15:00,120.37,120.41,119.84,120.0,156910.0,120.37,120.41,119.84,120.0,156910.0
2023-11-06 11:20:00,120.02,120.08,119.69,119.89,90208.0,120.02,120.08,119.69,119.89,90208.0
2023-11-06 11:25:00,119.86,120.02,119.63,119.69,55040.0,119.86,120.02,119.63,119.69,55040.0
2023-11-06 11:30:00,119.72,119.79,119.39,119.52,78570.0,119.72,119.79,119.39,119.52,78570.0
2023-11-06 11:35:00,119.5,119.55,119.36,119.38,52546.0,119.5,119.55,119.36,119.38,52546.0
2023-11-06 11:40:00,119.42,119.42,119.14,119.15,101244.0,119.42,119.42,119.14,119.15,101244.0
2023-11-06 11:45:00,119.16,119.21,118.89,118.98,122584.0,119.16,119.21,118.89,118.98,122584.0
2023-11-06 11:50:00,118.95,119.13,118.89,118.92,76328.0,118.95,119.13,118.89,118.92,76328.0
2023-11-06 11:55:00,118.92,119.11,118.89,119.03,62362.0,118.92,119.11,118.89,119.03,62362.0
2023-11-06 12:00:00,119.1,119.1,118.34,118.5,125624.0,119.1,119.1,118.34,118.5,125624.0
2023-11-06 12:05:00,118.5,118.79,118.36,118.62,68474.0,118.5,118.79,118.36,118.62,68474.0
2023-11-06 12:10:00,118.66,118.76,118.56,118.69,47256.0,118.66,118.76,118.56,118.69,47256.0
2023-11-06 12:15:00,118.68,118.96,118.63,118.9,47278.0,118.68,118.96,118.63,118.9,47278.0
2023-11-06 12:20:00,118.89,119.04,118.63,118.69,51138.0,118.89,119.04,118.63,118.69,51138.0
2023-11-06 12:25:00,118.68,119.12,118.65,118.86,44696.0,118.68,119.12,118.65,118.86,44696.0
2023-11-06 12:30:00,118.86,118.87,118.68,118.68,53882.0,118.86,118.87,118.68,118.68,53882.0
2023-11-06 12:35:00,118.72,118.73,118.45,118.49,44914.0,118.72,118.73,118.45,118.49,44914.0
2023-11-06 12:40:00,118.5,118.54,118.4,118.43,74802.0,118.5,118.54,118.4,118.43,74802.0
2023-11-06 12:45:00,118.46,118.5,118.24,118.25,77880.0,118.46,118.5,118.24,118.25,77880.0
2023-11-06 12:50:00,118.25,118.45,118.24,118.42,68006.0,118.25,118.45,118.24,118.42,68006.0
2023-11-06 12:55:00,118.44,118.53,118.29,118.33,52280.0,118.44,118.53,118.29,118.33,52280.0
2023-11-06 13:00:00,118.36,118.36,118.17,118.28,39132.0,118.36,118.36,118.17,118.28,39132.0
2023-11-06 13:05:00,118.3,118.36,118.15,118.2,50794.0,118.3,118.36,118.15,118.2,50794.0
2023-11-06 13:10:00,118.19,118.19,117.89,117.97,63550.0,118.19,118.19,117.89,117.97,63550.0
2023-11-06 13:15:00,117.96,118.0,117.45,117.5,96146.0,117.96,118.0,117.45,117.5,96146.0
2023-11-06 13:20:00,117.51,117.6,117.33,117.55,88622.0,117.51,117.6,117.33,117.55,88622.0
2023-11-06 13:25:00,117.56,117.63,117.5,117.58,35912.0,117.56,117.63,117.5,117.58,35912.0
2023-11-06 13:30:00,117.6,117.62,117.36,117.39,45498.0,117.6,117.62,117.36,117.39,45498.0
2023-11-06 13:35:00,117.39,117.66,117.39,117.57,47210.0,117.39,117.66,117.39,117.57,47210.0
2023-11-06 13:40:00,117.61,118.0,117.43,117.55,99124.0,117.61,118.0,117.43,117.55,99124.0
2023-11-06 13:45:00,117.52,117.53,117.2,117.22,78832.0,117.52,117.53,117.2,117.22,78832.0
2023-11-06 13:50:00,117.2,117.44,117.05,117.08,110166.0,117.2,117.44,117.05,117.08,110166.0
2023-11-06 13:55:00,117.12,117.32,117.07,117.29,76116.0,117.12,117.32,117.07,117.29,76116.0
2023-11-06 14:00:00,117.24,117.24,116.97,117.06,108072.0,117.24,117.24,116.97,117.06,108072.0
2023-11-06 14:05:00,117.06,117.1,116.9,117.01,103910.0,117.06,117.1,116.9,117.01,103910.0
2023-11-06 14:10:00,116.95,117.44,116.95,117.42,68736.0,116.95,117.44,116.95,117.42,68736.0
2023-11-06 14:15:00,117.47,117.85,117.44,117.85,64662.0,117.47,117.85,117.44,117.85,64662.0
2023-11-06 14:20:00,117.93,118.04,117.88,117.95,40474.0,117.93,118.04,117.88,117.95,40474.0
2023-11-06 14:25:00,117.95,117.99,117.81,117.82,57128.0,117.95,117.99,117.81,117.82,57128.0
2023-11-06 14:30:00,117.86,117.99,117.79,117.89,36788.0,117.86,117.99,117.79,117.89,36788.0
2023-11-06 14:35:00,117.89,117.96,117.69,117.7,80448.0,117.89,117.96,117.69,117.7,80448.0
2023-11-06 14:40:00,117.67,118.0,117.6,117.64,63858.0,117.67,118.0,117.6,117.64,63858.0
2023-11-06 14:45:00,117.64,117.92,117.5,117.83,77348.0,117.64,117.92,117.5,117.83,77348.0
2023-11-06 14:50:00,117.84,118.14,117.83,118.09,91642.0,117.84,118.14,117.83,118.09,91642.0
2023-11-06 14:55:00,118.09,118.33,118.08,118.18,50084.0,118.09,118.33,118.08,118.18,50084.0
2023-11-06 15:00:00,118.17,118.17,117.86,117.88,61380.0,118.17,118.17,117.86,117.88,61380.0
2023-11-06 15:05:00,117.89,117.89,117.7,117.77,63494.0,117.89,117.89,117.7,117.77,63494.0
2023-11-06 15:10:00,117.78,117.9,117.66,117.67,66354.0,117.78,117.9,117.66,117.67,66354.0
2023-11-06 15:15:00,117.64,117.88,117.64,117.88,52630.0,117.64,117.88,117.64,117.88,52630.0
2023-11-06 15:20:00,117.89,118.08,117.88,117.94,80874.0,117.89,118.08,117.88,117.94,80874.0
2023-11-06 15:25:00,117.95,118.08,117.89,118.0,48392.0,117.95,118.08,117.89,118.0,48392.0
2023-11-06 15:30:00,118.01,118.12,117.71,118.11,109694.0,118.01,118.12,117.71,118.11,109694.0
2023-11-06 15:35:00,118.14,118.26,118.1,118.23,101168.0,118.14,118.26,118.1,118.23,101168.0
2023-11-06 15:40:00,118.21,118.42,118.19,118.25,106690.0,118.21,118.42,118.19,118.25,106690.0
2023-11-06 15:45:00,118.26,118.42,118.25,118.39,99962.0,118.26,118.42,118.25,118.39,99962.0
2023-11-06 15:50:00,118.38,118.57,118.27,118.41,195634.0,118.38,118.57,118.27,118.41,195634.0
2023-11-06 15:55:00,118.38,118.66,118.33,118.53,480954.0,118.38,118.66,118.33,118.53,480954.0
2023-11-07 09:30:00,120.97,120.98,118.77,119.14,240648.0,120.97,120.98,118.77,119.14,240648.0
2023-11-07 09:35:00,118.89,119.39,118.76,119.31,178624.0,118.89,119.39,118.76,119.31,178624.0
2023-11-07 09:40:00,119.25,120.16,119.15,120.02,138902.0,119.25,120.16,119.15,120.02,138902.0
2023-11-07 09:45:00,120.05,120.54,119.96,120.38,198138.0,120.05,120.54,119.96,120.38,198138.0
2023-11-07 09:50:00,120.32,120.58,120.0,120.17,116876.0,120.32,120.58,120.0,120.17,116876.0
2023-11-07 09:55:00,120.17,120.24,119.83,119.98,98974.0,120.17,120.24,119.83,119.98,98974.0
2023-11-07 10:00:00,119.93,120.9,119.93,120.72,154958.0,119.93,120.9,119.93,120.72,154958.0
2023-11-07 10:05:00,120.77,120.8,120.21,120.28,109542.0,120.77,120.8,120.21,120.28,109542.0
2023-11-07 10:10:00,120.34,120.86,120.21,120.85,143688.0,120.34,120.86,120.21,120.85,143688.0
2023-11-07 10:15:00,120.83,120.86,120.58,120.83,62582.0,120.83,120.86,120.58,120.83,62582.0
2023-11-07 10:20:00,120.78,121.19,120.6,121.16,226524.0,120.78,121.19,120.6,121.16,226524.0
2023-11-07 10:25:00,121.16,121.43,120.76,121.42,157052.0,121.16,121.43,120.76,121.42,157052.0
2023-11-07 10:30:00,121.42,121.42,120.61,120.61,115230.0,121.42,121.42,120.61,120.61,115230.0
2023-11-07 10:35:00,120.58,120.94,120.5,120.76,141072.0,120.58,120.94,120.5,120.76,141072.0
2023-11-07 10:40:00,120.78,121.17,120.63,121.11,49582.0,120.78,121.17,120.63,121.11,49582.0
2023-11-07 10:45:00,121.08,121.32,121.06,121.19,149042.0,121.08,121.32,121.06,121.19,149042.0
2023-11-07 10:50:00,121.35,121.5,121.2,121.42,75980.0,121.35,121.5,121.2,121.42,75980.0
2023-11-07 10:55:00,121.45,121.58,121.22,121.31,71086.0,121.45,121.58,121.22,121.31,71086.0
2023-11-07 11:00:00,121.35,121.36,120.83,121.09,68930.0,121.35,121.36,120.83,121.09,68930.0
2023-11-07 11:05:00,121.09,121.15,120.75,120.85,36702.0,121.09,121.15,120.75,120.85,36702.0
2023-11-07 11:10:00,120.8,120.82,120.61,120.78,55008.0,120.8,120.82,120.61,120.78,55008.0
2023-11-07 11:15:00,120.78,120.83,120.36,120.45,42980.0,120.78,120.83,120.36,120.45,42980.0
2023-11-07 11:20:00,120.48,120.79,120.4,120.71,31976.0,120.48,120.79,120.4,120.71,31976.0
2023-11-07 11:25:00,120.75,120.95,120.75,120.84,50984.0,120.75,120.95,120.75,120.84,50984.0
2023-11-07 11:30:00,120.88,121.37,120.82,121.22,41648.0,120.88,121.37,120.82,121.22,41648.0
2023-11-07 11:35:00,121.2,121.27,121.05,121.27,21360.0,121.2,121.27,121.05,121.27,21360.0
2023-11-07 11:40:00,121.2,121.3,121.15,121.19,37170.0,121.2,121.3,121.15,121.19,37170.0
2023-11-07 11:45:00,121.19,121.24,120.76,120.95,20246.0,121.19,121.24,120.76,120.95,20246.0
2023-11-07 11:50:00,120.96,121.05,120.8,120.83,29826.0,120.96,121.05,120.8,120.83,29826.0
2023-11-07 11:55:00,120.89,121.06,120.61,120.71,20596.0,120.89,121.06,120.61,120.71,20596.0
2023-11-07 12:00:00,120.79,120.83,120.57,120.66,24394.0,120.79,120.83,120.57,120.66,24394.0
2023-11-07 12:05:00,120.76,120.76,120.58,120.69,34982.0,120.76,120.76,120.58,120.69,34982.0
2023-11-07 12:10:00,120.69,120.83,120.58,120.66,21220.0,120.69,120.83,120.58,120.66,21220.0
2023-11-07 12:15:00,120.63,120.83,120.51,120.64,17352.0,120.63,120.83,120.51,120.64,17352.0
2023-11-07 12:20:00,120.64,120.75,120.55,120.59,31184.0,120.64,120.75,120.55,120.59,31184.0
2023-11-07 12:25:00,120.62,120.77,120.41,120.46,34506.0,120.62,120.77,120.41,120.46,34506.0
2023-11-07 12:30:00,120.49,120.62,120.29,120.53,36448.0,120.49,120.62,120.29,120.53,36448.0
2023-11-07 12:35:00,120.55,120.63,120.48,120.57,8568.0,120.55,120.63,120.48,120.57,8568.0
2023-11-07 12:40:00,120.47,120.75,120.34,120.57,40728.0,120.47,120.75,120.34,120.57,40728.0
2023-11-07 12:45:00,120.55,120.63,120.45,120.55,18860.0,120.55,120.63,120.45,120.55,18860.0
2023-11-07 12:50:00,120.55,120.86,120.52,120.69,58332.0,120.55,120.86,120.52,120.69,58332.0
2023-11-07 12:55:00,120.69,120.93,120.69,120.83,20646.0,120.69,120.93,120.69,120.83,20646.0
2023-11-07 13:00:00,120.88,121.13,120.67,120.91,100298.0,120.88,121.13,120.67,120.91,100298.0
2023-11-07 13:05:00,120.8,121.12,120.8,121.08,42390.0,120.8,121.12,120.8,121.08,42390.0
2023-11-07 13:10:00,121.12,121.24,121.07,121.21,37764.0,121.12,121.24,121.07,121.21,37764.0
2023-11-07 13:15:00,121.21,121.39,121.21,121.34,34202.0,121.21,121.39,121.21,121.34,34202.0
2023-11-07 13:20:00,121.31,121.39,121.13,121.29,25618.0,121.31,121.39,121.13,121.29,25618.0
2023-11-07 13:25:00,121.26,121.35,121.19,121.19,32142.0,121.26,121.35,121.19,121.19,32142.0
2023-11-07 13:30:00,121.14,121.53,121.14,121.39,31244.0,121.14,121.53,121.14,121.39,31244.0
2023-11-07 13:35:00,121.42,121.51,121.34,121.47,34510.0,121.42,121.51,121.34,121.47,34510.0
2023-11-07 13:40:00,121.43,121.6,121.42,121.53,29326.0,121.43,121.6,121.42,121.53,29326.0
2023-11-07 13:45:00,121.57,121.63,121.51,121.61,28132.0,121.57,121.63,121.51,121.61,28132.0
2023-11-07 13:50:00,121.61,121.61,121.48,121.51,12808.0,121.61,121.61,121.48,121.51,12808.0
2023-11-07 13:55:00,121.48,121.64,121.47,121.54,29338.0,121.48,121.64,121.47,121.54,29338.0
2023-11-07 14:00:00,121.54,121.71,121.54,121.67,33370.0,121.54,121.71,121.54,121.67,33370.0
2023-11-07 14:05:00,121.64,121.65,121.39,121.46,18152.0,121.64,121.65,121.39,121.46,18152.0
2023-11-07 14:10:00,121.49,121.49,121.3,121.33,14930.0,121.49,121.49,121.3,121.33,14930.0
2023-11-07 14:15:00,121.33,121.44,121.11,121.29,40148.0,121.33,121.44,121.11,121.29,40148.0
2023-11-07 14:20:00,121.29,121.42,121.2,121.31,24158.0,121.29,121.42,121.2,121.31,24158.0
2023-11-07 14:25:00,121.3,121.38,121.19,121.35,24024.0,121.3,121.38,121.19,121.35,24024.0
2023-11-07 14:30:00,121.39,121.52,121.38,121.49,17810.0,121.39,121.52,121.38,121.49,17810.0
2023-11-07 14:35:00,121.47,121.58,121.42,121.48,23376.0,121.47,121.58,121.42,121.48,23376.0
2023-11-07 14:40:00,121.44,121.53,121.19,121.19,22862.0,121.44,121.53,121.19,121.19,22862.0
2023-11-07 14:45:00,121.21,121.35,121.01,121.08,29630.0,121.21,121.35,121.01,121.08,29630.0
2023-11-07 14:50:00,121.04,121.16,121.04,121.1,14636.0,121.04,121.16,121.04,121.1,14636.0
2023-11-07 14:55:00,121.11,121.25,121.09,121.18,15482.0,121.11,121.25,121.09,121.18,15482.0
2023-11-07 15:00:00,121.16,121.23,121.09,121.13,21692.0,121.16,121.23,121.09,121.13,21692.0
2023-11-07 15:05:00,121.08,121.13,120.91,121.01,15170.0,121.08,121.13,120.91,121.01,15170.0
2023-11-07 15:10:00,121.04,121.13,120.91,121.11,20190.0,121.04,121.13,120.91,121.11,20190.0
2023-11-07 15:15:00,121.09,121.14,121.01,121.11,12270.0,121.09,121.14,121.01,121.11,12270.0
2023-11-07 15:20:00,121.09,121.27,121.06,121.25,27206.0,121.09,121.27,121.06,121.25,27206.0
2023-11-07 15:25:00,121.23,121.28,121.16,121.28,21516.0,121.23,121.28,121.16,121.28,21516.0
2023-11-07 15:30:00,121.23,121.25,121.13,121.15,22780.0,121.23,121.25,121.13,121.15,22780.0
2023-11-07 15:35:00,121.13,121.29,121.07,121.27,40424.0,121.13,121.29,121.07,121.27,40424.0
2023-11-07 15:40:00,121.28,121.29,121.14,121.21,28782.0,121.28,121.29,121.14,121.21,28782.0
2023-11-07 15:45:00,121.22,121.31,121.19,121.21,60092.0,121.22,121.31,121.19,121.21,60092.0
2023-11-07 15:50:00,121.26,121.26,120.89,120.99,89982.0,121.26,121.26,120.89,120.99,89982.0
2023-11-07 15:55:00,120.98,121.15,120.87,121.05,218894.0,120.98,121.15,120.87,121.05,218894.0
2023-11-08 09:30:00,121.74,121.74,120.68,120.83,181612.0,121.74,121.74,120.68,120.83,181612.0
2023-11-08 09:35:00,120.83,121.29,120.82,121.28,99202.0,120.83,121.29,120.82,121.28,99202.0
2023-11-08 09:40:00,121.28,121.57,120.84,121.01,81734.0,121.28,121.57,120.84,121.01,81734.0
2023-11-08 09:45:00,121.03,121.64,120.89,121.49,62474.0,121.03,121.64,120.89,121.49,62474.0
2023-11-08 09:50:00,121.51,121.59,121.07,121.52,48114.0,121.51,121.59,121.07,121.52,48114.0
2023-11-08 09:55:00,121.45,121.68,121.23,121.47,71748.0,121.45,121.68,121.23,121.47,71748.0
2023-11-08 10:00:00,121.47,121.67,120.93,121.67,45016.0,121.47,121.67,120.93,121.67,45016.0
2023-11-08 10:05:00,121.62,122.0,121.54,121.86,85926.0,121.62,122.0,121.54,121.86,85926.0
2023-11-08 10:10:00,121.92,121.98,121.66,121.79,92816.0,121.92,121.98,121.66,121.79,92816.0
2023-11-08 10:15:00,121.75,121.93,121.57,121.76,67170.0,121.75,121.93,121.57,121.76,67170.0
2023-11-08 10:20:00,121.76,121.79,121.32,121.74,83950.0,121.76,121.79,121.32,121.74,83950.0
2023-11-08 10:25:00,121.71,121.76,121.07,121.17,57990.0,121.71,121.76,121.07,121.17,57990.0
2023-11-08 10:30:00,121.13,121.25,121.01,121.18,45676.0,121.13,121.25,121.01,121.18,45676.0
2023-11-08 10:35:00,121.14,121.14,120.7,120.8,45852.0,121.14,121.14,120.7,120.8,45852.0
2023-11-08 10:40:00,120.75,120.89,120.64,120.82,29756.0,120.75,120.89,120.64,120.82,29756.0
2023-11-08 10:45:00,120.76,120.95,120.75,120.92,22946.0,120.76,120.95,120.75,120.92,22946.0
2023-11-08 10:50:00,120.92,121.13,120.84,120.88,71226.0,120.92,121.13,120.84,120.88,71226.0
2023-11-08 10:55:00,120.88,121.04,120.72,120.84,24010.0,120.88,121.04,120.72,120.84,24010.0
2023-11-08 11:00:00,120.84,121.16,120.83,121.15,55022.0,120.84,121.16,120.83,121.15,55022.0
2023-11-08 11:05:00,121.17,121.3,121.04,121.08,49848.0,121.17,121.3,121.04,121.08,49848.0
2023-11-08 11:10:00,121.11,121.27,121.0,121.08,59092.0,121.11,121.27,121.0,121.08,59092.0
2023-11-08 11:15:00,121.11,121.14,120.9,121.02,56168.0,121.11,121.14,120.9,121.02,56168.0
2023-11-08 11:20:00,121.03,121.03,120.7,120.86,35312.0,121.03,121.03,120.7,120.86,35312.0
2023-11-08 11:25:00,120.87,121.0,120.83,120.92,23166.0,120.87,121.0,120.83,120.92,23166.0
2023-11-08 11:30:00,120.96,120.96,120.76,120.85,22022.0,120.96,120.96,120.76,120.85,22022.0
2023-11-08 11:35:00,120.85,120.97,120.8,120.92,18334.0,120.85,120.97,120.8,120.92,18334.0
2023-11-08 11:40:00,120.85,121.08,120.82,121.06,15908.0,120.85,121.08,120.82,121.06,15908.0
2023-11-08 11:45:00,121.08,121.19,120.92,120.94,36414.0,121.08,121.19,120.92,120.94,36414.0
2023-11-08 11:50:00,120.94,120.98,120.78,120.83,20088.0,120.94,120.98,120.78,120.83,20088.0
2023-11-08 11:55:00,120.9,120.9,120.61,120.61,23148.0,120.9,120.9,120.61,120.61,23148.0
2023-11-08 12:00:00,120.61,120.68,120.47,120.6,25034.0,120.61,120.68,120.47,120.6,25034.0
2023-11-08 12:05:00,120.56,120.58,120.26,120.36,22698.0,120.56,120.58,120.26,120.36,22698.0
2023-11-08 12:10:00,120.35,120.6,120.33,120.51,14582.0,120.35,120.6,120.33,120.51,14582.0
2023-11-08 12:15:00,120.56,120.66,120.56,120.62,11930.0,120.56,120.66,120.56,120.62,11930.0
2023-11-08 12:20:00,120.65,120.76,120.62,120.74,26656.0,120.65,120.76,120.62,120.74,26656.0
2023-11-08 12:25:00,120.8,120.88,120.55,120.7,42306.0,120.8,120.88,120.55,120.7,42306.0
2023-11-08 12:30:00,120.66,120.81,120.66,120.81,16574.0,120.66,120.81,120.66,120.81,16574.0
2023-11-08 12:35:00,120.77,120.99,120.76,120.94,21282.0,120.77,120.99,120.76,120.94,21282.0
2023-11-08 12:40:00,120.94,120.97,120.76,120.83,18832.0,120.94,120.97,120.76,120.83,18832.0
2023-11-08 12:45:00,120.82,121.1,120.8,121.1,16120.0,120.82,121.1,120.8,121.1,16120.0
2023-11-08 12:50:00,121.08,121.1,120.96,121.07,18390.0,121.08,121.1,120.96,121.07,18390.0
2023-11-08 12:55:00,121.07,121.14,120.85,121.07,26024.0,121.07,121.14,120.85,121.07,26024.0
2023-11-08 13:00:00,121.04,121.35,121.01,121.18,35940.0,121.04,121.35,121.01,121.18,35940.0
2023-11-08 13:05:00,121.23,121.36,121.19,121.35,17846.0,121.23,121.36,121.19,121.35,17846.0
2023-11-08 13:10:00,121.33,121.35,121.2,121.3,26216.0,121.33,121.35,121.2,121.3,26216.0
2023-11-08 13:15:00,121.3,121.33,121.1,121.1,14080.0,121.3,121.33,121.1,121.1,14080.0
2023-11-08 13:20:00,121.06,121.27,121.04,121.27,10144.0,121.06,121.27,121.04,121.27,10144.0
2023-11-08 13:25:00,121.28,121.47,121.24,121.45,19056.0,121.28,121.47,121.24,121.45,19056.0
2023-11-08 13:30:00,121.42,121.48,121.33,121.42,19156.0,121.42,121.48,121.33,121.42,19156.0
2023-11-08 13:35:00,121.38,121.41,121.3,121.4,25820.0,121.38,121.41,121.3,121.4,25820.0
2023-11-08 13:40:00,121.42,121.46,121.39,121.42,19896.0,121.42,121.46,121.39,121.42,19896.0
2023-11-08 13:45:00,121.44,121.45,121.36,121.38,11418.0,121.44,121.45,121.36,121.38,11418.0
2023-11-08 13:50:00,121.45,121.46,121.28,121.38,10354.0,121.45,121.46,121.28,121.38,10354.0
2023-11-08 13:55:00,121.38,121.39,121.27,121.29,29624.0,121.38,121.39,121.27,121.29,29624.0
2023-11-08 14:00:00,121.3,121.44,121.19,121.38,19250.0,121.3,121.44,121.19,121.38,19250.0
2023-11-08 14:05:00,121.41,121.62,121.39,121.6,13846.0,121.41,121.62,121.39,121.6,13846.0
2023-11-08 14:10:00,121.61,121.74,121.54,121.61,28894.0,121.61,121.74,121.54,121.61,28894.0
2023-11-08 14:15:00,121.61,121.71,121.61,121.67,13254.0,121.61,121.71,121.61,121.67,13254.0
2023-11-08 14:20:00,121.69,121.71,121.64,121.71,27870.0,121.69,121.71,121.64,121.71,27870.0
2023-11-08 14:25:00,121.66,121.74,121.64,121.66,11956.0,121.66,121.74,121.64,121.66,11956.0
2023-11-08 14:30:00,121.68,121.77,121.55,121.55,26482.0,121.68,121.77,121.55,121.55,26482.0
2023-11-08 14:35:00,121.55,121.59,121.42,121.5,20436.0,121.55,121.59,121.42,121.5,20436.0
2023-11-08 14:40:00,121.5,121.5,121.42,121.45,8944.0,121.5,121.5,121.42,121.45,8944.0
2023-11-08 14:45:00,121.46,121.5,121.41,121.47,10896.0,121.46,121.5,121.41,121.47,10896.0
2023-11-08 14:50:00,121.45,121.46,121.25,121.44,24638.0,121.45,121.46,121.25,121.44,24638.0
2023-11-08 14:55:00,121.44,121.48,121.13,121.14,15032.0,121.44,121.48,121.13,121.14,15032.0
2023-11-08 15:00:00,121.17,121.3,121.15,121.17,25444.0,121.17,121.3,121.15,121.17,25444.0
2023-11-08 15:05:00,121.19,121.19,120.95,120.97,32482.0,121.19,121.19,120.95,120.97,32482.0
2023-11-08 15:10:00,120.98,121.01,120.85,120.95,28906.0,120.98,121.01,120.85,120.95,28906.0
2023-11-08 15:15:00,120.94,120.94,120.67,120.72,19488.0,120.94,120.94,120.67,120.72,19488.0
2023-11-08 15:20:00,120.7,120.74,120.64,120.71,28122.0,120.7,120.74,120.64,120.71,28122.0
2023-11-08 15:25:00,120.67,120.75,120.63,120.67,18936.0,120.67,120.75,120.63,120.67,18936.0
2023-11-08 15:30:00,120.66,120.67,120.53,120.53,21862.0,120.66,120.67,120.53,120.53,21862.0
2023-11-08 15:35:00,120.52,120.61,120.43,120.55,43548.0,120.52,120.61,120.43,120.55,43548.0
2023-11-08 15:40:00,120.58,120.58,120.42,120.45,28632.0,120.58,120.58,120.42,120.45,28632.0
2023-11-08 15:45:00,120.43,120.67,120.39,120.6,38880.0,120.43,120.67,120.39,120.6,38880.0
2023-11-08 15:50:00,120.61,120.69,120.53,120.57,57450.0,120.61,120.69,120.53,120.57,57450.0
2023-11-08 15:55:00,120.56,120.61,120.47,120.54,218608.0,120.56,120.61,120.47,120.54,218608.0
2023-11-09 09:30:00,121.2,121.35,119.8,119.81,143692.0,121.2,121.35,119.8,119.81,143692.0
2023-11-09 09:35:00,119.9,120.36,119.85,120.36,54690.0,119.9,120.36,119.85,120.36,54690.0
2023-11-09 09:40:00,120.36,121.2,120.27,121.06,60416.0,120.36,121.2,120.27,121.06,60416.0
2023-11-09 09:45:00,121.07,121.14,120.7,120.8,37520.0,121.07,121.14,120.7,120.8,37520.0
2023-11-09 09:50:00,120.77,121.38,120.7,121.25,32502.0,120.77,121.38,120.7,121.25,32502.0
2023-11-09 09:55:00,121.25,121.74,121.22,121.62,68622.0,121.25,121.74,121.22,121.62,68622.0
2023-11-09 10:00:00,121.75,121.88,121.47,121.79,35902.0,121.75,121.88,121.47,121.79,35902.0
2023-11-09 10:05:00,121.74,121.74,121.24,121.58,48020.0,121.74,121.74,121.24,121.58,48020.0
2023-11-09 10:10:00,121.59,121.93,121.41,121.88,31176.0,121.59,121.93,121.41,121.88,31176.0
2023-11-09 10:15:00,121.89,122.59,121.89,122.29,127198.0,121.89,122.59,121.89,122.29,127198.0
2023-11-09 10:20:00,122.28,122.39,122.18,122.38,30862.0,122.28,122.39,122.18,122.38,30862.0
2023-11-09 10:25:00,122.41,122.58,122.12,122.45,27680.0,122.41,122.58,122.12,122.45,27680.0
2023-11-09 10:30:00,122.58,122.6,122.21,122.28,30922.0,122.58,122.6,122.21,122.28,30922.0
2023-11-09 10:35:00,122.26,122.36,122.04,122.35,33746.0,122.26,122.36,122.04,122.35,33746.0
2023-11-09 10:40:00,122.32,122.81,122.23,122.81,34618.0,122.32,122.81,122.23,122.81,34618.0
2023-11-09 10:45:00,122.81,122.91,122.57,122.64,56428.0,122.81,122.91,122.57,122.64,56428.0
2023-11-09 10:50:00,122.71,122.77,122.54,122.74,35046.0,122.71,122.77,122.54,122.74,35046.0
2023-11-09 10:55:00,122.69,122.87,122.58,122.84,31006.0,122.69,122.87,122.58,122.84,31006.0
2023-11-09 11:00:00,122.85,122.92,122.77,122.89,43342.0,122.85,122.92,122.77,122.89,43342.0
2023-11-09 11:05:00,122.89,123.15,122.88,123.15,42352.0,122.89,123.15,122.88,123.15,42352.0
2023-11-09 11:10:00,123.18,123.3,123.12,123.22,25548.0,123.18,123.3,123.12,123.22,25548.0
2023-11-09 11:15:00,123.26,123.43,123.24,123.29,34752.0,123.26,123.43,123.24,123.29,34752.0
2023-11-09 11:20:00,123.28,123.38,123.23,123.36,20528.0,123.28,123.38,123.23,123.36,20528.0
2023-11-09 11:25:00,123.36,123.38,123.23,123.27,41468.0,123.36,123.38,123.23,123.27,41468.0
2023-11-09 11:30:00,123.27,123.27,123.13,123.19,29050.0,123.27,123.27,123.13,123.19,29050.0
2023-11-09 11:35:00,123.2,123.24,123.03,123.11,25066.0,123.2,123.24,123.03,123.11,25066.0
2023-11-09 11:40:00,123.14,123.44,122.88,123.36,63848.0,123.14,123.44,122.88,123.36,63848.0
2023-11-09 11:45:00,123.41,123.67,123.35,123.39,55526.0,123.41,123.67,123.35,123.39,55526.0
2023-11-09 11:50:00,123.46,123.73,123.44,123.66,25904.0,123.46,123.73,123.44,123.66,25904.0
2023-11-09 11:55:00,123.61,123.87,123.53,123.87,41712.0,123.61,123.87,123.53,123.87,41712.0
2023-11-09 12:00:00,123.85,123.85,123.29,123.31,34506.0,123.85,123.85,123.29,123.31,34506.0
2023-11-09 12:05:00,123.3,123.6,123.27,123.42,34666.0,123.3,123.6,123.27,123.42,34666.0
2023-11-09 12:10:00,123.46,123.46,122.89,122.94,25144.0,123.46,123.46,122.89,122.94,25144.0
2023-11-09 12:15:00,122.96,122.96,122.73,122.75,27188.0,122.96,122.96,122.73,122.75,27188.0
2023-11-09 12:20:00,122.75,122.86,122.64,122.83,35236.0,122.75,122.86,122.64,122.83,35236.0
2023-11-09 12:25:00,122.82,122.88,122.64,122.71,13578.0,122.82,122.88,122.64,122.71,13578.0
2023-11-09 12:30:00,122.68,122.79,122.67,122.74,24848.0,122.68,122.79,122.67,122.74,24848.0
2023-11-09 12:35:00,122.76,122.79,122.6,122.67,14826.0,122.76,122.79,122.6,122.67,14826.0
2023-11-09 12:40:00,122.69,122.83,122.61,122.64,17796.0,122.69,122.83,122.61,122.64,17796.0
2023-11-09 12:45:00,122.66,122.89,122.65,122.89,18282.0,122.66,122.89,122.65,122.89,18282.0
2023-11-09 12:50:00,122.9,123.08,122.75,123.08,25726.0,122.9,123.08,122.75,123.08,25726.0
2023-11-09 12:55:00,123.06,123.17,122.98,122.99,13934.0,123.06,123.17,122.98,122.99,13934.0
2023-11-09 13:00:00,123.03,123.08,122.31,122.5,26746.0,123.03,123.08,122.31,122.5,26746.0
2023-11-09 13:05:00,122.53,122.55,121.97,122.08,27816.0,122.53,122.55,121.97,122.08,27816.0
2023-11-09 13:10:00,122.08,122.54,122.0,122.54,21484.0,122.08,122.54,122.0,122.54,21484.0
2023-11-09 13:15:00,122.48,122.52,122.33,122.46,28002.0,122.48,122.52,122.33,122.46,28002.0
2023-11-09 13:20:00,122.44,122.81,122.44,122.79,22102.0,122.44,122.81,122.44,122.79,22102.0
2023-11-09 13:25:00,122.78,122.86,122.64,122.82,19760.0,122.78,122.86,122.64,122.82,19760.0
2023-11-09 13:30:00,122.77,123.0,122.7,123.0,25122.0,122.77,123.0,122.7,123.0,25122.0
2023-11-09 13:35:00,122.96,123.21,122.92,123.15,30326.0,122.96,123.21,122.92,123.15,30326.0
2023-11-09 13:40:00,123.06,123.08,122.89,123.02,19342.0,123.06,123.08,122.89,123.02,19342.0
2023-11-09 13:45:00,122.95,123.36,122.95,123.17,37728.0,122.95,123.36,122.95,123.17,37728.0
2023-11-09 13:50:00,123.23,123.28,122.94,122.98,35716.0,123.23,123.28,122.94,122.98,35716.0
2023-11-09 13:55:00,123.0,123.05,122.85,122.88,26792.0,123.0,123.05,122.85,122.88,26792.0
2023-11-09 14:00:00,122.83,122.83,122.22,122.3,37144.0,122.83,122.83,122.22,122.3,37144.0
2023-11-09 14:05:00,122.21,122.25,121.9,122.22,33276.0,122.21,122.25,121.9,122.22,33276.0
2023-11-09 14:10:00,122.14,122.23,121.98,122.07,21518.0,122.14,122.23,121.98,122.07,21518.0
2023-11-09 14:15:00,122.05,122.08,121.73,121.93,36482.0,122.05,122.08,121.73,121.93,36482.0
2023-11-09 14:20:00,121.97,122.57,121.97,122.42,27200.0,121.97,122.57,121.97,122.42,27200.0
2023-11-09 14:25:00,122.42,122.53,122.26,122.47,19708.0,122.42,122.53,122.26,122.47,19708.0
2023-11-09 14:30:00,122.44,122.5,122.29,122.33,18976.0,122.44,122.5,122.29,122.33,18976.0
2023-11-09 14:35:00,122.33,122.46,122.15,122.26,30990.0,122.33,122.46,122.15,122.26,30990.0
2023-11-09 14:40:00,122.26,122.26,121.8,121.92,24390.0,122.26,122.26,121.8,121.92,24390.0
2023-11-09 14:45:00,121.91,121.98,121.75,121.94,14908.0,121.91,121.98,121.75,121.94,14908.0
2023-11-09 14:50:00,121.9,121.92,121.77,121.83,10098.0,121.9,121.92,121.77,121.83,10098.0
2023-11-09 14:55:00,121.83,121.88,121.71,121.78,18654.0,121.83,121.88,121.71,121.78,18654.0
2023-11-09 15:00:00,121.71,121.75,121.52,121.61,23094.0,121.71,121.75,121.52,121.61,23094.0
2023-11-09 15:05:00,121.6,121.67,121.48,121.59,19462.0,121.6,121.67,121.48,121.59,19462.0
2023-11-09 15:10:00,121.62,121.77,121.58,121.7,24874.0,121.62,121.77,121.58,121.7,24874.0
2023-11-09 15:15:00,121.68,121.95,121.66,121.86,23210.0,121.68,121.95,121.66,121.86,23210.0
2023-11-09 15:20:00,121.86,121.92,121.69,121.82,37608.0,121.86,121.92,121.69,121.82,37608.0
2023-11-09 15:25:00,121.85,122.07,121.81,121.89,26774.0,121.85,122.07,121.81,121.89,26774.0
2023-11-09 15:30:00,121.89,122.03,121.67,121.74,28594.0,121.89,122.03,121.67,121.74,28594.0
2023-11-09 15:35:00,121.67,121.67,121.4,121.56,33768.0,121.67,121.67,121.4,121.56,33768.0
2023-11-09 15:40:00,121.56,121.56,121.23,121.25,26636.0,121.56,121.56,121.23,121.25,26636.0
2023-11-09 15:45:00,121.25,121.38,121.2,121.38,58838.0,121.25,121.38,121.2,121.38,58838.0
2023-11-09 15:50:00,121.42,121.55,121.06,121.33,99812.0,121.42,121.55,121.06,121.33,99812.0
2023-11-09 15:55:00,121.24,121.5,121.23,121.3,298852.0,121.24,121.5,121.23,121.3,298852.0
2023-11-10 09:30:00,123.01,124.84,122.3,124.7,279340.0,123.01,124.84,122.3,124.7,279340.0
2023-11-10 09:35:00,124.74,125.71,124.54,125.69,288878.0,124.74,125.71,124.54,125.69,288878.0
2023-11-10 09:40:00,125.73,126.45,125.45,125.88,263562.0,125.73,126.45,125.45,125.88,263562.0
2023-11-10 09:45:00,125.92,126.63,125.78,126.01,128126.0,125.92,126.63,125.78,126.01,128126.0
2023-11-10 09:50:00,125.89,126.67,125.01,125.98,82036.0,125.89,126.67,125.01,125.98,82036.0
2023-11-10 09:55:00,125.99,126.25,125.8,125.8,80758.0,125.99,126.25,125.8,125.8,80758.0
2023-11-10 10:00:00,125.74,126.24,125.61,126.02,47304.0,125.74,126.24,125.61,126.02,47304.0
2023-11-10 10:05:00,126.13,126.14,125.57,125.77,52504.0,126.13,126.14,125.57,125.77,52504.0
2023-11-10 10:10:00,125.77,126.24,125.71,126.01,58228.0,125.77,126.24,125.71,126.01,58228.0
2023-11-10 10:15:00,126.02,126.33,125.66,126.16,55996.0,126.02,126.33,125.66,126.16,55996.0
2023-11-10 10:20:00,126.21,126.28,125.92,125.95,59350.0,126.21,126.28,125.92,125.95,59350.0
2023-11-10 10:25:00,125.94,126.04,125.65,125.77,44944.0,125.94,126.04,125.65,125.77,44944.0
2023-11-10 10:30:00,125.86,125.98,125.42,125.56,87484.0,125.86,125.98,125.42,125.56,87484.0
2023-11-10 10:35:00,125.56,125.75,125.3,125.47,58374.0,125.56,125.75,125.3,125.47,58374.0
2023-11-10 10:40:00,125.5,125.65,125.33,125.44,40804.0,125.5,125.65,125.33,125.44,40804.0
2023-11-10 10:45:00,125.53,125.59,125.21,125.41,61218.0,125.53,125.59,125.21,125.41,61218.0
2023-11-10 10:50:00,125.5,125.5,125.14,125.26,36252.0,125.5,125.5,125.14,125.26,36252.0
2023-11-10 10:55:00,125.31,125.42,125.21,125.34,30846.0,125.31,125.42,125.21,125.34,30846.0
2023-11-10 11:00:00,125.34,125.94,125.34,125.92,62058.0,125.34,125.94,125.34,125.92,62058.0
2023-11-10 11:05:00,125.97,126.25,125.92,126.13,40990.0,125.97,126.25,125.92,126.13,40990.0
2023-11-10 11:10:00,126.11,126.25,125.98,126.19,75278.0,126.11,126.25,125.98,126.19,75278.0
2023-11-10 11:15:00,126.25,126.55,126.19,126.5,81472.0,126.25,126.55,126.19,126.5,81472.0
2023-11-10 11:20:00,126.55,126.75,126.43,126.61,89360.0,126.55,126.75,126.43,126.61,89360.0
2023-11-10 11:25:00,126.56,126.64,126.09,126.13,36122.0,126.56,126.64,126.09,126.13,36122.0
2023-11-10 11:30:00,126.17,126.19,125.55,125.59,58286.0,126.17,126.19,125.55,125.59,58286.0
2023-11-10 11:35:00,125.61,125.7,125.44,125.45,35520.0,125.61,125.7,125.44,125.45,35520.0
2023-11-10 11:40:00,125.49,125.84,125.46,125.82,39860.0,125.49,125.84,125.46,125.82,39860.0
2023-11-10 11:45:00,125.82,125.88,125.63,125.78,18988.0,125.82,125.88,125.63,125.78,18988.0
2023-11-10 11:50:00,125.82,125.91,125.78,125.8,23072.0,125.82,125.91,125.78,125.8,23072.0
2023-11-10 11:55:00,125.88,125.99,125.65,125.88,36484.0,125.88,125.99,125.65,125.88,36484.0
2023-11-10 12:00:00,125.88,126.23,125.8,126.0,36204.0,125.88,126.23,125.8,126.0,36204.0
2023-11-10 12:05:00,125.96,126.33,125.94,126.17,25598.0,125.96,126.33,125.94,126.17,25598.0
2023-11-10 12:10:00,126.11,126.2,125.88,125.99,31294.0,126.11,126.2,125.88,125.99,31294.0
2023-11-10 12:15:00,125.95,125.97,125.63,125.63,13680.0,125.95,125.97,125.63,125.63,13680.0
2023-11-10 12:20:00,125.69,125.83,125.64,125.77,18420.0,125.69,125.83,125.64,125.77,18420.0
2023-11-10 12:25:00,125.8,125.89,125.58,125.58,22222.0,125.8,125.89,125.58,125.58,22222.0
2023-11-10 12:30:00,125.64,125.94,125.55,125.94,28648.0,125.64,125.94,125.55,125.94,28648.0
2023-11-10 12:35:00,125.92,126.02,125.88,125.92,24032.0,125.92,126.02,125.88,125.92,24032.0
2023-11-10 12:40:00,125.91,126.07,125.87,125.92,29100.0,125.91,126.07,125.87,125.92,29100.0
2023-11-10 12:45:00,125.85,125.85,125.63,125.75,25522.0,125.85,125.85,125.63,125.75,25522.0
2023-11-10 12:50:00,125.75,126.08,125.64,126.08,19284.0,125.75,126.08,125.64,126.08,19284.0
2023-11-10 12:55:00,126.06,126.06,125.71,125.84,38616.0,126.06,126.06,125.71,125.84,38616.0
2023-11-10 13:00:00,125.88,125.98,125.8,125.97,16196.0,125.88,125.98,125.8,125.97,16196.0
2023-11-10 13:05:00,125.9,125.94,125.78,125.85,10446.0,125.9,125.94,125.78,125.85,10446.0
2023-11-10 13:10:00,125.86,125.9,125.77,125.9,21130.0,125.86,125.9,125.77,125.9,21130.0
2023-11-10 13:15:00,125.9,125.95,125.74,125.83,37942.0,125.9,125.95,125.74,125.83,37942.0
2023-11-10 13:20:00,125.81,126.08,125.81,126.08,23142.0,125.81,126.08,125.81,126.08,23142.0
2023-11-10 13:25:00,126.09,126.24,126.06,126.14,25454.0,126.09,126.24,126.06,126.14,25454.0
2023-11-10 13:30:00,126.24,126.33,126.21,126.29,28384.0,126.24,126.33,126.21,126.29,28384.0
2023-11-10 13:35:00,126.28,126.61,126.27,126.42,38200.0,126.28,126.61,126.27,126.42,38200.0
2023-11-10 13:40:00,126.34,126.7,126.34,126.61,40042.0,126.34,126.7,126.34,126.61,40042.0
2023-11-10 13:45:00,126.64,126.71,126.51,126.7,30318.0,126.64,126.71,126.51,126.7,30318.0
2023-11-10 13:50:00,126.7,126.71,126.51,126.58,37776.0,126.7,126.71,126.51,126.58,37776.0
2023-11-10 13:55:00,126.58,126.71,126.49,126.57,21974.0,126.58,126.71,126.49,126.57,21974.0
2023-11-10 14:00:00,126.55,126.67,126.48,126.58,19064.0,126.55,126.67,126.48,126.58,19064.0
2023-11-10 14:05:00,126.64,126.64,126.5,126.63,18826.0,126.64,126.64,126.5,126.63,18826.0
2023-11-10 14:10:00,126.62,126.73,126.57,126.64,61442.0,126.62,126.73,126.57,126.64,61442.0
2023-11-10 14:15:00,126.63,126.7,126.5,126.5,31522.0,126.63,126.7,126.5,126.5,31522.0
2023-11-10 14:20:00,126.46,126.58,126.38,126.58,31018.0,126.46,126.58,126.38,126.58,31018.0
2023-11-10 14:25:00,126.58,126.6,126.46,126.46,27266.0,126.58,126.6,126.46,126.46,27266.0
2023-11-10 14:30:00,126.47,126.67,126.47,126.64,26972.0,126.47,126.67,126.47,126.64,26972.0
2023-11-10 14:35:00,126.61,126.83,126.58,126.83,42022.0,126.61,126.83,126.58,126.83,42022.0
2023-11-10 14:40:00,126.85,126.85,126.72,126.81,35990.0,126.85,126.85,126.72,126.81,35990.0
2023-11-10 14:45:00,126.77,126.87,126.74,126.87,28772.0,126.77,126.87,126.74,126.87,28772.0
2023-11-10 14:50:00,126.85,126.99,126.78,126.97,41962.0,126.85,126.99,126.78,126.97,41962.0
2023-11-10 14:55:00,126.96,126.99,126.85,126.89,39142.0,126.96,126.99,126.85,126.89,39142.0
2023-11-10 15:00:00,126.89,126.89,126.54,126.58,28512.0,126.89,126.89,126.54,126.58,28512.0
2023-11-10 15:05:00,126.53,126.55,126.34,126.51,52946.0,126.53,126.55,126.34,126.51,52946.0
2023-11-10 15:10:00,126.5,126.55,126.4,126.45,22224.0,126.5,126.55,126.4,126.45,22224.0
2023-11-10 15:15:00,126.42,126.57,126.41,126.51,48632.0,126.42,126.57,126.41,126.51,48632.0
2023-11-10 15:20:00,126.53,126.84,126.47,126.81,76666.0,126.53,126.84,126.47,126.81,76666.0
2023-11-10 15:25:00,126.81,126.92,126.75,126.88,32818.0,126.81,126.92,126.75,126.88,32818.0
2023-11-10 15:30:00,126.88,126.88,126.6,126.73,66688.0,126.88,126.88,126.6,126.73,66688.0
2023-11-10 15:35:00,126.76,126.78,126.69,126.72,35530.0,126.76,126.78,126.69,126.72,35530.0
2023-11-10 15:40:00,126.69,126.75,126.67,126.73,37834.0,126.69,126.75,126.67,126.73,37834.0
2023-11-10 15:45:00,126.73,126.89,126.73,126.84,67282.0,126.73,126.89,126.73,126.84,67282.0
2023-11-10 15:50:00,126.86,126.91,126.69,126.71,114360.0,126.86,126.91,126.69,126.71,114360.0
2023-11-10 15:55:00,126.74,126.8,126.66,126.71,191398.0,126.74,126.8,126.66,126.71,191398.0
2023-11-13 09:30:00,127.19,128.7,127.18,128.7,400906.0,127.19,128.7,127.18,128.7,400906.0
2023-11-13 09:35:00,128.7,128.7,127.05,127.6,160790.0,128.7,128.7,127.05,127.6,160790.0
2023-11-13 09:40:00,127.6,128.07,127.5,128.03,137568.0,127.6,128.07,127.5,128.03,137568.0
2023-11-13 09:45:00,127.95,128.07,127.17,127.39,118156.0,127.95,128.07,127.17,127.39,118156.0
2023-11-13 09:50:00,127.42,127.78,126.88,127.55,143262.0,127.42,127.78,126.88,127.55,143262.0
2023-11-13 09:55:00,127.48,127.64,126.92,127.42,74320.0,127.48,127.64,126.92,127.42,74320.0
2023-11-13 10:00:00,127.47,127.73,127.25,127.35,97178.0,127.47,127.73,127.25,127.35,97178.0
2023-11-13 10:05:00,127.38,127.92,127.38,127.5,108842.0,127.38,127.92,127.38,127.5,108842.0
2023-11-13 10:10:00,127.51,128.05,127.3,127.95,54638.0,127.51,128.05,127.3,127.95,54638.0
2023-11-13 10:15:00,127.95,127.95,127.53,127.7,41800.0,127.95,127.95,127.53,127.7,41800.0
2023-11-13 10:20:00,127.75,127.79,127.4,127.51,76550.0,127.75,127.79,127.4,127.51,76550.0
2023-11-13 10:25:00,127.55,127.85,127.41,127.81,41626.0,127.55,127.85,127.41,127.81,41626.0
2023-11-13 10:30:00,127.92,128.0,127.64,127.83,45150.0,127.92,128.0,127.64,127.83,45150.0
2023-11-13 10:35:00,127.83,127.89,127.36,127.49,71838.0,127.83,127.89,127.36,127.49,71838.0
2023-11-13 10:40:00,127.53,128.09,127.44,128.09,61678.0,127.53,128.09,127.44,128.09,61678.0
2023-11-13 10:45:00,128.01,128.26,128.0,128.16,113452.0,128.01,128.26,128.0,128.16,113452.0
2023-11-13 10:50:00,128.13,128.33,127.93,128.28,59012.0,128.13,128.33,127.93,128.28,59012.0
2023-11-13 10:55:00,128.23,128.32,127.93,128.15,63138.0,128.23,128.32,127.93,128.15,63138.0
2023-11-13 11:00:00,128.1,128.31,128.06,128.1,43614.0,128.1,128.31,128.06,128.1,43614.0
2023-11-13 11:05:00,128.11,128.53,128.01,128.53,56966.0,128.11,128.53,128.01,128.53,56966.0
2023-11-13 11:10:00,128.47,128.47,128.0,128.21,49162.0,128.47,128.47,128.0,128.21,49162.0
2023-11-13 11:15:00,128.2,128.2,127.8,127.82,63214.0,128.2,128.2,127.8,127.82,63214.0
2023-11-13 11:20:00,127.82,128.01,127.78,127.97,30632.0,127.82,128.01,127.78,127.97,30632.0
2023-11-13 11:25:00,127.89,127.98,127.76,127.95,40556.0,127.89,127.98,127.76,127.95,40556.0
2023-11-13 11:30:00,127.99,128.0,127.82,128.0,45798.0,127.99,128.0,127.82,128.0,45798.0
2023-11-13 11:35:00,127.99,128.1,127.92,128.01,45230.0,127.99,128.1,127.92,128.01,45230.0
2023-11-13 11:40:00,128.01,128.23,127.89,127.96,45296.0,128.01,128.23,127.89,127.96,45296.0
2023-11-13 11:45:00,127.97,128.12,127.9,127.98,40850.0,127.97,128.12,127.9,127.98,40850.0
2023-11-13 11:50:00,128.0,128.04,127.9,127.94,31676.0,128.0,128.04,127.9,127.94,31676.0
2023-11-13 11:55:00,127.98,128.11,127.89,127.96,51128.0,127.98,128.11,127.89,127.96,51128.0
2023-11-13 12:00:00,127.95,128.02,127.86,128.01,26204.0,127.95,128.02,127.86,128.01,26204.0
2023-11-13 12:05:00,127.98,128.02,127.77,127.83,41938.0,127.98,128.02,127.77,127.83,41938.0
2023-11-13 12:10:00,127.87,128.06,127.59,127.89,58450.0,127.87,128.06,127.59,127.89,58450.0
2023-11-13 12:15:00,127.95,127.95,127.43,127.46,39838.0,127.95,127.95,127.43,127.46,39838.0
2023-11-13 12:20:00,127.42,128.02,127.41,127.57,39980.0,127.42,128.02,127.41,127.57,39980.0
2023-11-13 12:25:00,127.58,127.61,127.39,127.44,37394.0,127.58,127.61,127.39,127.44,37394.0
2023-11-13 12:30:00,127.53,127.59,127.39,127.47,64494.0,127.53,127.59,127.39,127.47,64494.0
2023-11-13 12:35:00,127.55,127.75,127.5,127.5,55546.0,127.55,127.75,127.5,127.5,55546.0
2023-11-13 12:40:00,127.5,127.67,127.5,127.64,19014.0,127.5,127.67,127.5,127.64,19014.0
2023-11-13 12:45:00,127.64,127.75,127.47,127.73,42926.0,127.64,127.75,127.47,127.73,42926.0
2023-11-13 12:50:00,127.76,127.8,127.64,127.71,27420.0,127.76,127.8,127.64,127.71,27420.0
2023-11-13 12:55:00,127.7,127.76,127.47,127.69,63548.0,127.7,127.76,127.47,127.69,63548.0
2023-11-13 13:00:00,127.71,127.91,127.59,127.91,44570.0,127.71,127.91,127.59,127.91,44570.0
2023-11-13 13:05:00,127.92,128.02,127.88,128.01,36720.0,127.92,128.02,127.88,128.01,36720.0
2023-11-13 13:10:00,128.01,128.05,127.89,127.92,22038.0,128.01,128.05,127.89,127.92,22038.0
2023-11-13 13:15:00,127.95,128.0,127.8,127.96,34352.0,127.95,128.0,127.8,127.96,34352.0
2023-11-13 13:20:00,127.92,127.95,127.7,127.87,27842.0,127.92,127.95,127.7,127.87,27842.0
2023-11-13 13:25:00,127.86,127.9,127.71,127.8,20176.0,127.86,127.9,127.71,127.8,20176.0
2023-11-13 13:30:00,127.8,127.83,127.67,127.75,20408.0,127.8,127.83,127.67,127.75,20408.0
2023-11-13 13:35:00,127.72,127.85,127.69,127.84,25840.0,127.72,127.85,127.69,127.84,25840.0
2023-11-13 13:40:00,127.83,127.92,127.72,127.73,67284.0,127.83,127.92,127.72,127.73,67284.0
2023-11-13 13:45:00,127.75,128.24,127.75,128.12,59328.0,127.75,128.24,127.75,128.12,59328.0
2023-11-13 13:50:00,128.12,128.31,128.06,128.07,54456.0,128.12,128.31,128.06,128.07,54456.0
2023-11-13 13:55:00,128.07,128.15,128.03,128.07,27382.0,128.07,128.15,128.03,128.07,27382.0
2023-11-13 14:00:00,128.13,128.17,127.95,128.04,35232.0,128.13,128.17,127.95,128.04,35232.0
2023-11-13 14:05:00,128.0,128.06,127.92,127.94,33618.0,128.0,128.06,127.92,127.94,33618.0
2023-11-13 14:10:00,127.94,128.15,127.93,128.01,21380.0,127.94,128.15,127.93,128.01,21380.0
2023-11-13 14:15:00,128.04,128.11,127.91,128.0,24434.0,128.04,128.11,127.91,128.0,24434.0
2023-11-13 14:20:00,128.01,128.2,127.94,128.16,37374.0,128.01,128.2,127.94,128.16,37374.0
2023-11-13 14:25:00,128.15,128.24,128.1,128.2,26748.0,128.15,128.24,128.1,128.2,26748.0
2023-11-13 14:30:00,128.15,128.2,128.01,128.08,21832.0,128.15,128.2,128.01,128.08,21832.0
2023-11-13 14:35:00,128.08,128.18,128.07,128.12,16184.0,128.08,128.18,128.07,128.12,16184.0
2023-11-13 14:40:00,128.14,128.24,128.12,128.19,26552.0,128.14,128.24,128.12,128.19,26552.0
2023-11-13 14:45:00,128.2,128.26,128.12,128.13,29482.0,128.2,128.26,128.12,128.13,29482.0
2023-11-13 14:50:00,128.18,128.21,128.07,128.16,42036.0,128.18,128.21,128.07,128.16,42036.0
2023-11-13 14:55:00,128.14,128.2,128.03,128.05,19814.0,128.14,128.2,128.03,128.05,19814.0
2023-11-13 15:00:00,128.02,128.07,127.94,127.99,37692.0,128.02,128.07,127.94,127.99,37692.0
2023-11-13 15:05:00,127.95,127.95,127.69,127.81,77208.0,127.95,127.95,127.69,127.81,77208.0
2023-11-13 15:10:00,127.81,127.86,127.75,127.8,53052.0,127.81,127.86,127.75,127.8,53052.0
2023-11-13 15:15:00,127.79,127.97,127.73,127.88,28238.0,127.79,127.97,127.73,127.88,28238.0
2023-11-13 15:20:00,127.88,128.05,127.86,127.99,34704.0,127.88,128.05,127.86,127.99,34704.0
2023-11-13 15:25:00,127.99,128.13,127.92,127.99,32196.0,127.99,128.13,127.92,127.99,32196.0
2023-11-13 15:30:00,127.99,127.99,127.6,127.63,42816.0,127.99,127.99,127.6,127.63,42816.0
2023-11-13 15:35:00,127.61,127.63,127.37,127.39,84094.0,127.61,127.63,127.37,127.39,84094.0
2023-11-13 15:40:00,127.42,127.53,127.35,127.53,43484.0,127.42,127.53,127.35,127.53,43484.0
2023-11-13 15:45:00,127.53,127.72,127.5,127.72,85480.0,127.53,127.72,127.5,127.72,85480.0
2023-11-13 15:50:00,127.7,127.92,127.64,127.91,127938.0,127.7,127.92,127.64,127.91,127938.0
2023-11-13 15:55:00,127.87,127.95,127.67,127.82,282162.0,127.87,127.95,127.67,127.82,282162.0
2023-11-14 09:30:00,129.76,130.19,128.88,130.14,321076.0,129.76,130.19,128.88,130.14,321076.0
2023-11-14 09:35:00,130.14,130.45,129.21,129.53,117476.0,130.14,130.45,129.21,129.53,117476.0
2023-11-14 09:40:00,129.5,129.65,128.95,129.43,120100.0,129.5,129.65,128.95,129.43,120100.0
2023-11-14 09:45:00,129.47,129.6,128.85,129.22,104354.0,129.47,129.6,128.85,129.22,104354.0
2023-11-14 09:50:00,129.24,130.03,129.16,129.98,117830.0,129.24,130.03,129.16,129.98,117830.0
2023-11-14 09:55:00,129.95,130.0,129.37,129.85,94958.0,129.95,130.0,129.37,129.85,94958.0
2023-11-14 10:00:00,129.85,130.34,129.77,130.19,99798.0,129.85,130.34,129.77,130.19,99798.0
2023-11-14 10:05:00,130.18,130.34,129.66,129.7,89456.0,130.18,130.34,129.66,129.7,89456.0
2023-11-14 10:10:00,129.7,130.16,129.66,129.99,66856.0,129.7,130.16,129.66,129.99,66856.0
2023-11-14 10:15:00,129.99,130.49,129.97,130.27,88366.0,129.99,130.49,129.97,130.27,88366.0
2023-11-14 10:20:00,130.27,130.46,130.06,130.21,64340.0,130.27,130.46,130.06,130.21,64340.0
2023-11-14 10:25:00,130.21,130.69,130.15,130.62,60678.0,130.21,130.69,130.15,130.62,60678.0
2023-11-14 10:30:00,130.7,130.84,130.58,130.71,74608.0,130.7,130.84,130.58,130.71,74608.0
2023-11-14 10:35:00,130.71,130.83,130.58,130.65,36168.0,130.71,130.83,130.58,130.65,36168.0
2023-11-14 10:40:00,130.65,130.75,130.35,130.35,56460.0,130.65,130.75,130.35,130.35,56460.0
2023-11-14 10:45:00,130.36,130.75,130.36,130.58,61406.0,130.36,130.75,130.36,130.58,61406.0
2023-11-14 10:50:00,130.59,130.65,130.13,130.27,77880.0,130.59,130.65,130.13,130.27,77880.0
2023-11-14 10:55:00,130.31,130.52,130.08,130.34,55106.0,130.31,130.52,130.08,130.34,55106.0
2023-11-14 11:00:00,130.39,130.53,130.22,130.4,40452.0,130.39,130.53,130.22,130.4,40452.0
2023-11-14 11:05:00,130.4,130.42,130.13,130.14,34702.0,130.4,130.42,130.13,130.14,34702.0
2023-11-14 11:10:00,130.21,130.31,130.08,130.3,55850.0,130.21,130.31,130.08,130.3,55850.0
2023-11-14 11:15:00,130.32,130.41,129.97,129.98,66372.0,130.32,130.41,129.97,129.98,66372.0
2023-11-14 11:20:00,129.98,130.01,129.76,129.95,49966.0,129.98,130.01,129.76,129.95,49966.0
2023-11-14 11:25:00,129.95,130.04,129.86,130.03,46856.0,129.95,130.04,129.86,130.03,46856.0
2023-11-14 11:30:00,130.02,130.07,129.85,130.03,39702.0,130.02,130.07,129.85,130.03,39702.0
2023-11-14 11:35:00,130.04,130.39,130.02,130.21,42110.0,130.04,130.39,130.02,130.21,42110.0
2023-11-14 11:40:00,130.18,130.18,129.95,130.06,34620.0,130.18,130.18,129.95,130.06,34620.0
2023-11-14 11:45:00,130.11,130.41,130.1,130.36,37172.0,130.11,130.41,130.1,130.36,37172.0
2023-11-14 11:50:00,130.38,130.47,130.2,130.3,29160.0,130.38,130.47,130.2,130.3,29160.0
2023-11-14 11:55:00,130.3,130.32,130.01,130.27,51972.0,130.3,130.32,130.01,130.27,51972.0
2023-11-14 12:00:00,130.24,130.42,130.08,130.37,61586.0,130.24,130.42,130.08,130.37,61586.0
2023-11-14 12:05:00,130.33,130.37,130.04,130.13,52710.0,130.33,130.37,130.04,130.13,52710.0
2023-11-14 12:10:00,130.13,130.22,129.91,130.0,46166.0,130.13,130.22,129.91,130.0,46166.0
2023-11-14 12:15:00,130.0,130.03,129.89,129.95,32750.0,130.0,130.03,129.89,129.95,32750.0
2023-11-14 12:20:00,129.97,130.03,129.87,129.99,31958.0,129.97,130.03,129.87,129.99,31958.0
2023-11-14 12:25:00,130.0,130.17,129.99,130.01,15832.0,130.0,130.17,129.99,130.01,15832.0
2023-11-14 12:30:00,130.01,130.15,129.94,130.14,30228.0,130.01,130.15,129.94,130.14,30228.0
2023-11-14 12:35:00,130.04,130.19,129.98,130.17,32222.0,130.04,130.19,129.98,130.17,32222.0
2023-11-14 12:40:00,130.13,130.23,130.1,130.18,48094.0,130.13,130.23,130.1,130.18,48094.0
2023-11-14 12:45:00,130.18,130.32,130.18,130.28,33986.0,130.18,130.32,130.18,130.28,33986.0
2023-11-14 12:50:00,130.31,130.6,130.21,130.52,54078.0,130.31,130.6,130.21,130.52,54078.0
2023-11-14 12:55:00,130.53,130.58,130.44,130.46,28350.0,130.53,130.58,130.44,130.46,28350.0
2023-11-14 13:00:00,130.46,130.65,130.44,130.57,54674.0,130.46,130.65,130.44,130.57,54674.0
2023-11-14 13:05:00,130.57,130.71,130.57,130.69,33498.0,130.57,130.71,130.57,130.69,33498.0
2023-11-14 13:10:00,130.63,130.68,130.49,130.57,36038.0,130.63,130.68,130.49,130.57,36038.0
2023-11-14 13:15:00,130.56,130.65,130.44,130.53,34482.0,130.56,130.65,130.44,130.53,34482.0
2023-11-14 13:20:00,130.53,130.6,130.4,130.43,28740.0,130.53,130.6,130.4,130.43,28740.0
2023-11-14 13:25:00,130.46,130.53,130.25,130.42,32270.0,130.46,130.53,130.25,130.42,32270.0
2023-11-14 13:30:00,130.42,130.45,130.26,130.38,23714.0,130.42,130.45,130.26,130.38,23714.0
2023-11-14 13:35:00,130.35,130.57,130.29,130.45,22232.0,130.35,130.57,130.29,130.45,22232.0
2023-11-14 13:40:00,130.45,130.48,130.25,130.32,58734.0,130.45,130.48,130.25,130.32,58734.0
2023-11-14 13:45:00,130.32,130.35,130.14,130.18,37072.0,130.32,130.35,130.14,130.18,37072.0
2023-11-14 13:50:00,130.19,130.25,130.04,130.1,18762.0,130.19,130.25,130.04,130.1,18762.0
2023-11-14 13:55:00,130.07,130.08,129.85,129.91,32608.0,130.07,130.08,129.85,129.91,32608.0
2023-11-14 14:00:00,129.89,129.91,129.63,129.72,34042.0,129.89,129.91,129.63,129.72,34042.0
2023-11-14 14:05:00,129.64,129.67,129.5,129.67,44630.0,129.64,129.67,129.5,129.67,44630.0
2023-11-14 14:10:00,129.63,129.87,129.62,129.81,46032.0,129.63,129.87,129.62,129.81,46032.0
2023-11-14 14:15:00,129.83,129.87,129.63,129.81,41170.0,129.83,129.87,129.63,129.81,41170.0
2023-11-14 14:20:00,129.81,129.9,129.68,129.85,35122.0,129.81,129.9,129.68,129.85,35122.0
2023-11-14 14:25:00,129.84,129.9,129.78,129.84,20780.0,129.84,129.9,129.78,129.84,20780.0
2023-11-14 14:30:00,129.84,130.08,129.84,130.03,36144.0,129.84,130.08,129.84,130.03,36144.0
2023-11-14 14:35:00,130.02,130.18,129.99,130.16,31618.0,130.02,130.18,129.99,130.16,31618.0
2023-11-14 14:40:00,130.14,130.15,129.94,129.94,15664.0,130.14,130.15,129.94,129.94,15664.0
2023-11-14 14:45:00,129.94,130.04,129.89,130.04,32954.0,129.94,130.04,129.89,130.04,32954.0
2023-11-14 14:50:00,130.06,130.18,130.04,130.12,60542.0,130.06,130.18,130.04,130.12,60542.0
2023-11-14 14:55:00,130.13,130.24,130.1,130.13,25022.0,130.13,130.24,130.1,130.13,25022.0
2023-11-14 15:00:00,130.1,130.28,130.07,130.26,27146.0,130.1,130.28,130.07,130.26,27146.0
2023-11-14 15:05:00,130.22,130.4,130.21,130.33,41514.0,130.22,130.4,130.21,130.33,41514.0
2023-11-14 15:10:00,130.32,130.4,130.25,130.38,32752.0,130.32,130.4,130.25,130.38,32752.0
2023-11-14 15:15:00,130.37,130.42,130.25,130.35,34262.0,130.37,130.42,130.25,130.35,34262.0
2023-11-14 15:20:00,130.31,130.34,130.14,130.16,38036.0,130.31,130.34,130.14,130.16,38036.0
2023-11-14 15:25:00,130.13,130.26,130.1,130.21,48286.0,130.13,130.26,130.1,130.21,48286.0
2023-11-14 15:30:00,130.2,130.22,130.06,130.1,38736.0,130.2,130.22,130.06,130.1,38736.0
2023-11-14 15:35:00,130.11,130.27,130.06,130.27,76544.0,130.11,130.27,130.06,130.27,76544.0
2023-11-14 15:40:00,130.26,130.46,130.23,130.41,51020.0,130.26,130.46,130.23,130.41,51020.0
2023-11-14 15:45:00,130.41,130.56,130.4,130.47,71228.0,130.41,130.56,130.4,130.47,71228.0
2023-11-14 15:50:00,130.47,130.49,130.13,130.42,129916.0,130.47,130.49,130.13,130.42,129916.0
2023-11-14 15:55:00,130.41,130.66,130.38,130.59,365850.0,130.41,130.66,130.38,130.59,365850.0
2023-11-15 09:30:00,132.26,132.38,129.16,129.16,674260.0,132.26,132.38,129.16,129.16,674260.0
2023-11-15 09:35:00,129.25,130.45,129.04,129.6,184324.0,129.25,130.45,129.04,129.6,184324.0
2023-11-15 09:40:00,129.58,129.75,128.96,129.35,209170.0,129.58,129.75,128.96,129.35,209170.0
2023-11-15 09:45:00,129.42,130.15,129.24,129.65,123968.0,129.42,130.15,129.24,129.65,123968.0
2023-11-15 09:50:00,129.51,130.01,129.51,129.93,65106.0,129.51,130.01,129.51,129.93,65106.0
2023-11-15 09:55:00,129.93,130.15,129.3,129.31,99590.0,129.93,130.15,129.3,129.31,99590.0
2023-11-15 10:00:00,129.34,129.79,129.15,129.73,78140.0,129.34,129.79,129.15,129.73,78140.0
2023-11-15 10:05:00,129.63,129.97,129.56,129.85,68700.0,129.63,129.97,129.56,129.85,68700.0
2023-11-15 10:10:00,129.95,129.95,129.58,129.77,75142.0,129.95,129.95,129.58,129.77,75142.0
2023-11-15 10:15:00,129.78,130.26,129.7,130.16,76072.0,129.78,130.26,129.7,130.16,76072.0
2023-11-15 10:20:00,130.25,130.35,130.03,130.16,80350.0,130.25,130.35,130.03,130.16,80350.0
2023-11-15 10:25:00,130.15,130.26,129.65,129.71,76814.0,130.15,130.26,129.65,129.71,76814.0
2023-11-15 10:30:00,129.69,130.07,129.44,130.0,66416.0,129.69,130.07,129.44,130.0,66416.0
2023-11-15 10:35:00,130.0,130.4,129.88,130.39,80124.0,130.0,130.4,129.88,130.39,80124.0
2023-11-15 10:40:00,130.4,130.5,130.18,130.39,57346.0,130.4,130.5,130.18,130.39,57346.0
2023-11-15 10:45:00,130.42,130.66,130.34,130.38,87232.0,130.42,130.66,130.34,130.38,87232.0
2023-11-15 10:50:00,130.42,130.49,129.83,129.88,57548.0,130.42,130.49,129.83,129.88,57548.0
2023-11-15 10:55:00,129.89,129.92,129.57,129.7,68350.0,129.89,129.92,129.57,129.7,68350.0
2023-11-15 11:00:00,129.7,129.74,129.39,129.47,53300.0,129.7,129.74,129.39,129.47,53300.0
2023-11-15 11:05:00,129.57,129.64,129.28,129.44,73366.0,129.57,129.64,129.28,129.44,73366.0
2023-11-15 11:10:00,129.42,129.53,129.05,129.06,87912.0,129.42,129.53,129.05,129.06,87912.0
2023-11-15 11:15:00,129.1,129.44,129.08,129.23,90290.0,129.1,129.44,129.08,129.23,90290.0
2023-11-15 11:20:00,129.23,129.23,128.95,129.0,83344.0,129.23,129.23,128.95,129.0,83344.0
2023-11-15 11:25:00,129.0,129.2,128.85,129.12,72550.0,129.0,129.2,128.85,129.12,72550.0
2023-11-15 11:30:00,129.14,129.5,129.05,129.34,53330.0,129.14,129.5,129.05,129.34,53330.0
2023-11-15 11:35:00,129.33,129.35,129.02,129.21,27818.0,129.33,129.35,129.02,129.21,27818.0
2023-11-15 11:40:00,129.21,129.21,128.69,128.92,99412.0,129.21,129.21,128.69,128.92,99412.0
2023-11-15 11:45:00,128.87,129.04,128.79,128.94,37384.0,128.87,129.04,128.79,128.94,37384.0
2023-11-15 11:50:00,128.94,129.0,128.69,128.7,57128.0,128.94,129.0,128.69,128.7,57128.0
2023-11-15 11:55:00,128.77,128.85,128.51,128.53,47558.0,128.77,128.85,128.51,128.53,47558.0
2023-11-15 12:00:00,128.57,128.59,128.39,128.51,58974.0,128.57,128.59,128.39,128.51,58974.0
2023-11-15 12:05:00,128.56,128.63,128.49,128.58,42068.0,128.56,128.63,128.49,128.58,42068.0
2023-11-15 12:10:00,128.54,128.6,128.23,128.41,85756.0,128.54,128.6,128.23,128.41,85756.0
2023-11-15 12:15:00,128.47,128.55,128.38,128.47,24462.0,128.47,128.55,128.38,128.47,24462.0
2023-11-15 12:20:00,128.43,128.71,128.37,128.71,39892.0,128.43,128.71,128.37,128.71,39892.0
2023-11-15 12:25:00,128.62,128.73,128.38,128.49,43188.0,128.62,128.73,128.38,128.49,43188.0
2023-11-15 12:30:00,128.44,128.52,128.3,128.35,38510.0,128.44,128.52,128.3,128.35,38510.0
2023-11-15 12:35:00,128.39,128.48,128.26,128.42,57044.0,128.39,128.48,128.26,128.42,57044.0
2023-11-15 12:40:00,128.41,128.46,128.04,128.25,102294.0,128.41,128.46,128.04,128.25,102294.0
2023-11-15 12:45:00,128.21,128.55,128.15,128.55,52248.0,128.21,128.55,128.15,128.55,52248.0
2023-11-15 12:50:00,128.49,128.63,128.45,128.57,29584.0,128.49,128.63,128.45,128.57,29584.0
2023-11-15 12:55:00,128.55,128.68,128.45,128.63,89736.0,128.55,128.68,128.45,128.63,89736.0
2023-11-15 13:00:00,128.63,128.63,128.25,128.37,50706.0,128.63,128.63,128.25,128.37,50706.0
2023-11-15 13:05:00,128.35,128.41,128.1,128.2,52560.0,128.35,128.41,128.1,128.2,52560.0
2023-11-15 13:10:00,128.2,128.32,127.9,127.96,72392.0,128.2,128.32,127.9,127.96,72392.0
2023-11-15 13:15:00,127.96,127.96,127.31,127.4,138466.0,127.96,127.96,127.31,127.4,138466.0
2023-11-15 13:20:00,127.4,127.89,127.36,127.89,96424.0,127.4,127.89,127.36,127.89,96424.0
2023-11-15 13:25:00,127.89,127.95,127.76,127.89,91120.0,127.89,127.95,127.76,127.89,91120.0
2023-11-15 13:30:00,127.89,127.99,127.82,127.89,37304.0,127.89,127.99,127.82,127.89,37304.0
2023-11-15 13:35:00,127.89,128.11,127.75,128.07,33972.0,127.89,128.11,127.75,128.07,33972.0
2023-11-15 13:40:00,128.04,128.16,127.8,127.91,54450.0,128.04,128.16,127.8,127.91,54450.0
2023-11-15 13:45:00,127.91,128.14,127.88,128.14,20654.0,127.91,128.14,127.88,128.14,20654.0
2023-11-15 13:50:00,128.13,128.25,128.02,128.14,46748.0,128.13,128.25,128.02,128.14,46748.0
2023-11-15 13:55:00,128.13,128.23,128.03,128.19,60918.0,128.13,128.23,128.03,128.19,60918.0
2023-11-15 14:00:00,128.19,128.56,128.19,128.5,141888.0,128.19,128.56,128.19,128.5,141888.0
2023-11-15 14:05:00,128.5,128.56,128.08,128.25,102188.0,128.5,128.56,128.08,128.25,102188.0
2023-11-15 14:10:00,128.26,128.67,128.2,128.56,60668.0,128.26,128.67,128.2,128.56,60668.0
2023-11-15 14:15:00,128.53,128.59,128.25,128.26,69874.0,128.53,128.59,128.25,128.26,69874.0
2023-11-15 14:20:00,128.25,128.35,128.04,128.29,53158.0,128.25,128.35,128.04,128.29,53158.0
2023-11-15 14:25:00,128.26,128.66,128.26,128.45,81030.0,128.26,128.66,128.26,128.45,81030.0
2023-11-15 14:30:00,128.47,128.59,128.37,128.52,56730.0,128.47,128.59,128.37,128.52,56730.0
2023-11-15 14:35:00,128.49,128.57,128.36,128.38,79728.0,128.49,128.57,128.36,128.38,79728.0
2023-11-15 14:40:00,128.38,128.48,128.24,128.32,67808.0,128.38,128.48,128.24,128.32,67808.0
2023-11-15 14:45:00,128.37,128.39,128.2,128.2,55048.0,128.37,128.39,128.2,128.2,55048.0
2023-11-15 14:50:00,128.23,128.34,128.1,128.1,97282.0,128.23,128.34,128.1,128.1,97282.0
2023-11-15 14:55:00,128.1,128.25,128.0,128.04,78542.0,128.1,128.25,128.0,128.04,78542.0
2023-11-15 15:00:00,128.06,128.27,127.8,127.89,142110.0,128.06,128.27,127.8,127.89,142110.0
2023-11-15 15:05:00,127.82,128.17,127.81,128.17,72616.0,127.82,128.17,127.81,128.17,72616.0
2023-11-15 15:10:00,128.17,128.39,128.17,128.31,94954.0,128.17,128.39,128.17,128.31,94954.0
2023-11-15 15:15:00,128.3,128.43,128.15,128.15,110504.0,128.3,128.43,128.15,128.15,110504.0
2023-11-15 15:20:00,128.18,128.36,127.91,127.97,105236.0,128.18,128.36,127.91,127.97,105236.0
2023-11-15 15:25:00,127.94,127.97,127.7,127.71,162572.0,127.94,127.97,127.7,127.71,162572.0
2023-11-15 15:30:00,127.74,128.15,127.63,128.1,128340.0,127.74,128.15,127.63,128.1,128340.0
2023-11-15 15:35:00,128.11,128.42,128.1,128.33,163352.0,128.11,128.42,128.1,128.33,163352.0
2023-11-15 15:40:00,128.35,128.6,128.35,128.47,186212.0,128.35,128.6,128.35,128.47,186212.0
2023-11-15 15:45:00,128.47,128.5,128.22,128.4,159876.0,128.47,128.5,128.22,128.4,159876.0
2023-11-15 15:50:00,128.39,128.56,128.26,128.45,284536.0,128.39,128.56,128.26,128.45,284536.0
2023-11-15 15:55:00,128.44,128.53,128.06,128.14,719022.0,128.44,128.53,128.06,128.14,719022.0
2023-11-16 09:30:00,120.0,120.25,117.08,117.96,1656682.0,120.0,120.25,117.08,117.96,1656682.0
2023-11-16 09:35:00,117.76,118.68,117.2,118.49,850904.0,117.76,118.68,117.2,118.49,850904.0
2023-11-16 09:40:00,118.5,119.66,118.26,119.4,903400.0,118.5,119.66,118.26,119.4,903400.0
2023-11-16 09:45:00,119.36,120.9,119.36,120.57,1004244.0,119.36,120.9,119.36,120.57,1004244.0
2023-11-16 09:50:00,120.4,121.51,120.35,120.67,942572.0,120.4,121.51,120.35,120.67,942572.0
2023-11-16 09:55:00,120.68,121.58,120.45,120.61,551084.0,120.68,121.58,120.45,120.61,551084.0
2023-11-16 10:00:00,120.64,120.89,120.05,120.63,431992.0,120.64,120.89,120.05,120.63,431992.0
2023-11-16 10:05:00,120.64,120.91,120.12,120.22,334658.0,120.64,120.91,120.12,120.22,334658.0
2023-11-16 10:10:00,120.12,120.86,120.12,120.78,288634.0,120.12,120.86,120.12,120.78,288634.0
2023-11-16 10:15:00,120.76,120.92,120.22,120.27,303550.0,120.76,120.92,120.22,120.27,303550.0
2023-11-16 10:20:00,120.28,120.63,120.2,120.57,229852.0,120.28,120.63,120.2,120.57,229852.0
2023-11-16 10:25:00,120.64,121.64,120.57,121.61,333092.0,120.64,121.64,120.57,121.61,333092.0
2023-11-16 10:30:00,121.63,121.89,121.35,121.41,398864.0,121.63,121.89,121.35,121.41,398864.0
2023-11-16 10:35:00,121.45,121.61,120.26,120.38,335894.0,121.45,121.61,120.26,120.38,335894.0
2023-11-16 10:40:00,120.39,120.69,119.85,120.46,301582.0,120.39,120.69,119.85,120.46,301582.0
2023-11-16 10:45:00,120.5,120.79,120.36,120.52,159664.0,120.5,120.79,120.36,120.52,159664.0
2023-11-16 10:50:00,120.63,120.91,120.39,120.7,157770.0,120.63,120.91,120.39,120.7,157770.0
2023-11-16 10:55:00,120.64,121.23,120.57,121.07,264388.0,120.64,121.23,120.57,121.07,264388.0
2023-11-16 11:00:00,121.04,121.33,120.92,121.17,190150.0,121.04,121.33,120.92,121.17,190150.0
2023-11-16 11:05:00,121.21,121.44,121.12,121.2,127252.0,121.21,121.44,121.12,121.2,127252.0
2023-11-16 11:10:00,121.23,121.39,120.74,121.03,185996.0,121.23,121.39,120.74,121.03,185996.0
2023-11-16 11:15:00,121.05,121.05,120.55,120.7,129516.0,121.05,121.05,120.55,120.7,129516.0
2023-11-16 11:20:00,120.71,120.85,119.71,119.86,627774.0,120.71,120.85,119.71,119.86,627774.0
2023-11-16 11:25:00,119.83,119.96,119.08,119.25,498544.0,119.83,119.96,119.08,119.25,498544.0
2023-11-16 11:30:00,119.25,119.49,119.08,119.32,383110.0,119.25,119.49,119.08,119.32,383110.0
2023-11-16 11:35:00,119.33,119.4,118.92,119.22,251980.0,119.33,119.4,118.92,119.22,251980.0
2023-11-16 11:40:00,119.22,119.69,119.05,119.42,325220.0,119.22,119.69,119.05,119.42,325220.0
2023-11-16 11:45:00,119.42,119.42,118.86,119.29,107738.0,119.42,119.42,118.86,119.29,107738.0
2023-11-16 11:50:00,119.33,119.45,119.21,119.26,127044.0,119.33,119.45,119.21,119.26,127044.0
2023-11-16 11:55:00,119.26,119.36,119.07,119.29,113378.0,119.26,119.36,119.07,119.29,113378.0
2023-11-16 12:00:00,119.26,119.72,119.23,119.44,225018.0,119.26,119.72,119.23,119.44,225018.0
2023-11-16 12:05:00,119.43,119.85,119.3,119.79,155812.0,119.43,119.85,119.3,119.79,155812.0
2023-11-16 12:10:00,119.82,120.24,119.8,120.06,212452.0,119.82,120.24,119.8,120.06,212452.0
2023-11-16 12:15:00,120.09,120.09,119.58,119.72,137746.0,120.09,120.09,119.58,119.72,137746.0
2023-11-16 12:20:00,119.75,120.47,119.54,120.33,200444.0,119.75,120.47,119.54,120.33,200444.0
2023-11-16 12:25:00,120.33,120.86,120.17,120.7,210054.0,120.33,120.86,120.17,120.7,210054.0
2023-11-16 12:30:00,120.79,120.82,120.53,120.64,134216.0,120.79,120.82,120.53,120.64,134216.0
2023-11-16 12:35:00,120.64,120.92,120.52,120.84,147010.0,120.64,120.92,120.52,120.84,147010.0
2023-11-16 12:40:00,120.85,121.13,120.81,121.02,144582.0,120.85,121.13,120.81,121.02,144582.0
2023-11-16 12:45:00,120.97,121.12,120.84,121.02,85188.0,120.97,121.12,120.84,121.02,85188.0
2023-11-16 12:50:00,120.97,121.15,120.69,120.82,124476.0,120.97,121.15,120.69,120.82,124476.0
2023-11-16 12:55:00,120.83,121.15,120.75,120.93,117810.0,120.83,121.15,120.75,120.93,117810.0
2023-11-16 13:00:00,120.95,121.09,120.86,120.89,63528.0,120.95,121.09,120.86,120.89,63528.0
2023-11-16 13:05:00,120.96,121.08,120.76,120.89,70780.0,120.96,121.08,120.76,120.89,70780.0
2023-11-16 13:10:00,120.84,121.0,120.63,120.92,126844.0,120.84,121.0,120.63,120.92,126844.0
2023-11-16 13:15:00,120.94,121.2,120.51,120.68,137918.0,120.94,121.2,120.51,120.68,137918.0
2023-11-16 13:20:00,120.61,120.74,120.43,120.72,73120.0,120.61,120.74,120.43,120.72,73120.0
2023-11-16 13:25:00,120.68,121.21,120.68,121.16,189528.0,120.68,121.21,120.68,121.16,189528.0
2023-11-16 13:30:00,121.16,121.31,120.58,120.68,146938.0,121.16,121.31,120.58,120.68,146938.0
2023-11-16 13:35:00,120.61,120.72,120.4,120.44,70302.0,120.61,120.72,120.4,120.44,70302.0
2023-11-16 13:40:00,120.44,120.44,120.14,120.25,87084.0,120.44,120.44,120.14,120.25,87084.0
2023-11-16 13:45:00,120.27,120.5,119.93,120.46,89220.0,120.27,120.5,119.93,120.46,89220.0
2023-11-16 13:50:00,120.48,120.64,120.06,120.23,110336.0,120.48,120.64,120.06,120.23,110336.0
2023-11-16 13:55:00,120.25,120.36,120.16,120.21,66046.0,120.25,120.36,120.16,120.21,66046.0
2023-11-16 14:00:00,120.21,120.44,120.15,120.35,102242.0,120.21,120.44,120.15,120.35,102242.0
2023-11-16 14:05:00,120.33,120.66,120.28,120.51,83524.0,120.33,120.66,120.28,120.51,83524.0
2023-11-16 14:10:00,120.63,120.73,120.45,120.58,137756.0,120.63,120.73,120.45,120.58,137756.0
2023-11-16 14:15:00,120.54,120.79,120.48,120.57,102174.0,120.54,120.79,120.48,120.57,102174.0
2023-11-16 14:20:00,120.59,120.66,120.45,120.55,70800.0,120.59,120.66,120.45,120.55,70800.0
2023-11-16 14:25:00,120.55,120.55,120.27,120.27,140146.0,120.55,120.55,120.27,120.27,140146.0
2023-11-16 14:30:00,120.27,120.82,120.2,120.67,98686.0,120.27,120.82,120.2,120.67,98686.0
2023-11-16 14:35:00,120.67,120.76,120.47,120.72,67704.0,120.67,120.76,120.47,120.72,67704.0
2023-11-16 14:40:00,120.67,120.78,120.48,120.58,158676.0,120.67,120.78,120.48,120.58,158676.0
2023-11-16 14:45:00,120.6,120.73,120.49,120.65,119846.0,120.6,120.73,120.49,120.65,119846.0
2023-11-16 14:50:00,120.67,120.82,120.57,120.63,197812.0,120.67,120.82,120.57,120.63,197812.0
2023-11-16 14:55:00,120.63,120.78,120.55,120.71,61680.0,120.63,120.78,120.55,120.71,61680.0
2023-11-16 15:00:00,120.73,120.77,120.56,120.66,77720.0,120.73,120.77,120.56,120.66,77720.0
2023-11-16 15:05:00,120.64,120.66,120.45,120.47,77120.0,120.64,120.66,120.45,120.47,77120.0
2023-11-16 15:10:00,120.46,120.54,120.25,120.38,125280.0,120.46,120.54,120.25,120.38,125280.0
2023-11-16 15:15:00,120.44,121.25,120.42,121.25,219956.0,120.44,121.25,120.42,121.25,219956.0
2023-11-16 15:20:00,121.25,121.94,121.24,121.79,399168.0,121.25,121.94,121.24,121.79,399168.0
2023-11-16 15:25:00,121.8,122.01,121.53,121.7,369274.0,121.8,122.01,121.53,121.7,369274.0
2023-11-16 15:30:00,121.67,122.4,121.67,122.35,379232.0,121.67,122.4,121.67,122.35,379232.0
2023-11-16 15:35:00,122.37,122.38,121.86,121.89,273462.0,122.37,122.38,121.86,121.89,273462.0
2023-11-16 15:40:00,121.92,122.1,121.75,122.05,171828.0,121.92,122.1,121.75,122.05,171828.0
2023-11-16 15:45:00,122.03,122.24,121.98,122.14,264804.0,122.03,122.24,121.98,122.14,264804.0
2023-11-16 15:50:00,122.13,122.24,121.35,121.44,522056.0,122.13,122.24,121.35,121.44,522056.0
2023-11-16 15:55:00,121.38,121.41,121.06,121.16,663848.0,121.38,121.41,121.06,121.16,663848.0
2023-11-17 09:30:00,121.52,123.03,121.49,122.75,594284.0,121.52,123.03,121.49,122.75,594284.0
2023-11-17 09:35:00,122.78,123.44,122.53,123.41,395348.0,122.78,123.44,122.53,123.41,395348.0
2023-11-17 09:40:00,123.32,123.64,122.6,122.95,261194.0,123.32,123.64,122.6,122.95,261194.0
2023-11-17 09:45:00,122.96,124.35,122.89,124.21,338520.0,122.96,124.35,122.89,124.21,338520.0
2023-11-17 09:50:00,124.16,125.48,124.16,125.19,544848.0,124.16,125.48,124.16,125.19,544848.0
2023-11-17 09:55:00,125.12,125.4,124.42,124.64,287600.0,125.12,125.4,124.42,124.64,287600.0
2023-11-17 10:00:00,124.64,124.71,123.57,123.71,256916.0,124.64,124.71,123.57,123.71,256916.0
2023-11-17 10:05:00,123.75,124.83,123.75,124.4,259838.0,123.75,124.83,123.75,124.4,259838.0
2023-11-17 10:10:00,124.33,125.1,124.32,124.64,202174.0,124.33,125.1,124.32,124.64,202174.0
2023-11-17 10:15:00,124.65,125.25,124.6,125.0,149386.0,124.65,125.25,124.6,125.0,149386.0
2023-11-17 10:20:00,125.0,125.08,124.83,124.86,146222.0,125.0,125.08,124.83,124.86,146222.0
2023-11-17 10:25:00,124.86,125.31,124.86,125.25,113776.0,124.86,125.31,124.86,125.25,113776.0
2023-11-17 10:30:00,125.28,125.67,125.2,125.67,263530.0,125.28,125.67,125.2,125.67,263530.0
2023-11-17 10:35:00,125.63,125.89,125.32,125.38,181458.0,125.63,125.89,125.32,125.38,181458.0
2023-11-17 10:40:00,125.42,125.49,125.15,125.31,91254.0,125.42,125.49,125.15,125.31,91254.0
2023-11-17 10:45:00,125.32,125.52,125.05,125.35,86226.0,125.32,125.52,125.05,125.35,86226.0
2023-11-17 10:50:00,125.32,125.42,124.76,124.95,131316.0,125.32,125.42,124.76,124.95,131316.0
2023-11-17 10:55:00,124.93,125.0,124.51,124.6,88894.0,124.93,125.0,124.51,124.6,88894.0
2023-11-17 11:00:00,124.64,124.74,124.42,124.49,71028.0,124.64,124.74,124.42,124.49,71028.0
2023-11-17 11:05:00,124.52,124.64,124.2,124.56,112386.0,124.52,124.64,124.2,124.56,112386.0
2023-11-17 11:10:00,124.55,124.8,124.45,124.73,107618.0,124.55,124.8,124.45,124.73,107618.0
2023-11-17 11:15:00,124.76,124.93,124.61,124.92,51690.0,124.76,124.93,124.61,124.92,51690.0
2023-11-17 11:20:00,124.92,125.17,124.83,125.17,73936.0,124.92,125.17,124.83,125.17,73936.0
2023-11-17 11:25:00,125.14,125.4,125.07,125.32,102578.0,125.14,125.4,125.07,125.32,102578.0
2023-11-17 11:30:00,125.33,125.47,125.13,125.16,90776.0,125.33,125.47,125.13,125.16,90776.0
2023-11-17 11:35:00,125.16,125.17,124.88,124.94,92188.0,125.16,125.17,124.88,124.94,92188.0
2023-11-17 11:40:00,124.92,125.31,124.73,125.22,100662.0,124.92,125.31,124.73,125.22,100662.0
2023-11-17 11:45:00,125.2,125.31,125.14,125.17,56280.0,125.2,125.31,125.14,125.17,56280.0
2023-11-17 11:50:00,125.2,125.28,125.07,125.2,47162.0,125.2,125.28,125.07,125.2,47162.0
2023-11-17 11:55:00,125.16,125.39,125.06,125.36,52748.0,125.16,125.39,125.06,125.36,52748.0
2023-11-17 12:00:00,125.35,125.47,125.21,125.35,55076.0,125.35,125.47,125.21,125.35,55076.0
2023-11-17 12:05:00,125.35,125.63,125.34,125.6,63700.0,125.35,125.63,125.34,125.6,63700.0
2023-11-17 12:10:00,125.58,125.7,125.46,125.64,52214.0,125.58,125.7,125.46,125.64,52214.0
2023-11-17 12:15:00,125.63,125.69,125.34,125.5,45720.0,125.63,125.69,125.34,125.5,45720.0
2023-11-17 12:20:00,125.49,125.54,125.3,125.44,64364.0,125.49,125.54,125.3,125.44,64364.0
2023-11-17 12:25:00,125.45,125.51,125.36,125.49,38210.0,125.45,125.51,125.36,125.49,38210.0
2023-11-17 12:30:00,125.5,125.6,125.38,125.57,35210.0,125.5,125.6,125.38,125.57,35210.0
2023-11-17 12:35:00,125.57,125.77,125.57,125.61,76210.0,125.57,125.77,125.57,125.61,76210.0
2023-11-17 12:40:00,125.64,125.84,125.64,125.72,51254.0,125.64,125.84,125.64,125.72,51254.0
2023-11-17 12:45:00,125.75,125.78,125.51,125.54,49596.0,125.75,125.78,125.51,125.54,49596.0
2023-11-17 12:50:00,125.51,125.6,125.44,125.47,33124.0,125.51,125.6,125.44,125.47,33124.0
2023-11-17 12:55:00,125.51,125.63,125.46,125.58,43560.0,125.51,125.63,125.46,125.58,43560.0
2023-11-17 13:00:00,125.58,125.74,125.47,125.49,52038.0,125.58,125.74,125.47,125.49,52038.0
2023-11-17 13:05:00,125.52,125.53,125.26,125.43,76324.0,125.52,125.53,125.26,125.43,76324.0
2023-11-17 13:10:00,125.46,125.7,125.42,125.65,35650.0,125.46,125.7,125.42,125.65,35650.0
2023-11-17 13:15:00,125.66,125.72,125.61,125.67,39902.0,125.66,125.72,125.61,125.67,39902.0
2023-11-17 13:20:00,125.68,125.89,125.67,125.87,81030.0,125.68,125.89,125.67,125.87,81030.0
2023-11-17 13:25:00,125.87,126.02,125.77,125.85,122196.0,125.87,126.02,125.77,125.85,122196.0
2023-11-17 13:30:00,125.89,125.93,125.76,125.85,56070.0,125.89,125.93,125.76,125.85,56070.0
2023-11-17 13:35:00,125.88,125.95,125.61,125.71,59508.0,125.88,125.95,125.61,125.71,59508.0
2023-11-17 13:40:00,125.66,125.72,125.33,125.39,66660.0,125.66,125.72,125.33,125.39,66660.0
2023-11-17 13:45:00,125.39,125.5,125.36,125.42,47020.0,125.39,125.5,125.36,125.42,47020.0
2023-11-17 13:50:00,125.41,125.48,125.25,125.25,36274.0,125.41,125.48,125.25,125.25,36274.0
2023-11-17 13:55:00,125.25,125.39,125.24,125.31,48504.0,125.25,125.39,125.24,125.31,48504.0
2023-11-17 14:00:00,125.32,125.6,125.24,125.27,75756.0,125.32,125.6,125.24,125.27,75756.0
2023-11-17 14:05:00,125.26,125.46,125.26,125.3,35492.0,125.26,125.46,125.26,125.3,35492.0
2023-11-17 14:10:00,125.31,125.32,125.14,125.18,39068.0,125.31,125.32,125.14,125.18,39068.0
2023-11-17 14:15:00,125.22,125.31,125.08,125.14,35736.0,125.22,125.31,125.08,125.14,35736.0
2023-11-17 14:20:00,125.14,125.24,125.09,125.11,44242.0,125.14,125.24,125.09,125.11,44242.0
2023-11-17 14:25:00,125.11,125.2,125.08,125.14,39672.0,125.11,125.2,125.08,125.14,39672.0
2023-11-17 14:30:00,125.16,125.26,124.97,125.05,62744.0,125.16,125.26,124.97,125.05,62744.0
2023-11-17 14:35:00,125.04,125.06,124.83,124.84,29016.0,125.04,125.06,124.83,124.84,29016.0
2023-11-17 14:40:00,124.86,124.89,124.56,124.56,70904.0,124.86,124.89,124.56,124.56,70904.0
2023-11-17 14:45:00,124.55,124.68,124.47,124.49,64684.0,124.55,124.68,124.47,124.49,64684.0
2023-11-17 14:50:00,124.52,124.61,124.35,124.41,56786.0,124.52,124.61,124.35,124.41,56786.0
2023-11-17 14:55:00,124.37,124.46,124.35,124.38,33670.0,124.37,124.46,124.35,124.38,33670.0
2023-11-17 15:00:00,124.38,124.48,124.14,124.41,73330.0,124.38,124.48,124.14,124.41,73330.0
2023-11-17 15:05:00,124.42,124.44,124.26,124.36,64240.0,124.42,124.44,124.26,124.36,64240.0
2023-11-17 15:10:00,124.34,124.39,124.25,124.28,42382.0,124.34,124.39,124.25,124.28,42382.0
2023-11-17 15:15:00,124.3,124.32,124.11,124.22,56874.0,124.3,124.32,124.11,124.22,56874.0
2023-11-17 15:20:00,124.19,124.4,124.17,124.4,60416.0,124.19,124.4,124.17,124.4,60416.0
2023-11-17 15:25:00,124.4,124.49,124.11,124.15,57420.0,124.4,124.49,124.11,124.15,57420.0
2023-11-17 15:30:00,124.15,124.19,123.78,123.89,101320.0,124.15,124.19,123.78,123.89,101320.0
2023-11-17 15:35:00,123.86,123.86,123.05,123.47,305670.0,123.86,123.86,123.05,123.47,305670.0
2023-11-17 15:40:00,123.47,123.47,123.21,123.21,121316.0,123.47,123.47,123.21,123.21,121316.0
2023-11-17 15:45:00,123.24,123.37,123.13,123.33,117218.0,123.24,123.37,123.13,123.33,117218.0
2023-11-17 15:50:00,123.33,123.81,123.31,123.64,195710.0,123.33,123.81,123.31,123.64,195710.0
2023-11-17 15:55:00,123.67,123.92,123.66,123.78,441156.0,123.67,123.92,123.66,123.78,441156.0
2023-11-20 09:30:00,125.0,126.19,124.78,125.18,467076.0,125.0,126.19,124.78,125.18,467076.0
2023-11-20 09:35:00,125.25,126.08,125.23,125.6,150538.0,125.25,126.08,125.23,125.6,150538.0
2023-11-20 09:40:00,125.63,126.45,125.55,125.93,214316.0,125.63,126.45,125.55,125.93,214316.0
2023-11-20 09:45:00,126.0,126.39,125.83,126.34,123958.0,126.0,126.39,125.83,126.34,123958.0
2023-11-20 09:50:00,126.39,126.95,126.35,126.72,168960.0,126.39,126.95,126.35,126.72,168960.0
2023-11-20 09:55:00,126.71,126.86,126.36,126.53,181050.0,126.71,126.86,126.36,126.53,181050.0
2023-11-20 10:00:00,126.5,127.1,126.43,127.09,158282.0,126.5,127.1,126.43,127.09,158282.0
2023-11-20 10:05:00,127.08,127.6,127.08,127.28,216280.0,127.08,127.6,127.08,127.28,216280.0
2023-11-20 10:10:00,127.22,127.67,127.22,127.42,212794.0,127.22,127.67,127.22,127.42,212794.0
2023-11-20 10:15:00,127.45,127.67,127.19,127.45,191914.0,127.45,127.67,127.19,127.45,191914.0
2023-11-20 10:20:00,127.45,127.64,127.07,127.16,89074.0,127.45,127.64,127.07,127.16,89074.0
2023-11-20 10:25:00,127.16,127.41,127.09,127.13,95276.0,127.16,127.41,127.09,127.13,95276.0
2023-11-20 10:30:00,127.16,127.53,127.07,127.5,80290.0,127.16,127.53,127.07,127.5,80290.0
2023-11-20 10:35:00,127.54,127.71,127.14,127.71,124020.0,127.54,127.71,127.14,127.71,124020.0
2023-11-20 10:40:00,127.71,127.72,127.55,127.64,94994.0,127.71,127.72,127.55,127.64,94994.0
2023-11-20 10:45:00,127.64,128.06,127.64,127.97,136174.0,127.64,128.06,127.64,127.97,136174.0
2023-11-20 10:50:00,127.99,128.6,127.97,128.47,265400.0,127.99,128.6,127.97,128.47,265400.0
2023-11-20 10:55:00,128.5,129.13,128.48,129.09,202552.0,128.5,129.13,128.48,129.09,202552.0
2023-11-20 11:00:00,129.12,129.34,129.06,129.33,141734.0,129.12,129.34,129.06,129.33,141734.0
2023-11-20 11:05:00,129.33,129.67,129.08,129.67,181316.0,129.33,129.67,129.08,129.67,181316.0
2023-11-20 11:10:00,129.65,129.73,129.57,129.58,136966.0,129.65,129.73,129.57,129.58,136966.0
2023-11-20 11:15:00,129.63,129.68,129.41,129.49,135954.0,129.63,129.68,129.41,129.49,135954.0
2023-11-20 11:20:00,129.51,129.51,129.17,129.35,128916.0,129.51,129.51,129.17,129.35,128916.0
2023-11-20 11:25:00,129.32,129.4,129.18,129.21,88108.0,129.32,129.4,129.18,129.21,88108.0
2023-11-20 11:30:00,129.24,129.24,128.89,128.89,92310.0,129.24,129.24,128.89,128.89,92310.0
2023-11-20 11:35:00,128.92,129.05,128.88,129.04,94776.0,128.92,129.05,128.88,129.04,94776.0
2023-11-20 11:40:00,129.0,129.35,128.89,129.31,94112.0,129.0,129.35,128.89,129.31,94112.0
2023-11-20 11:45:00,129.26,129.32,128.84,129.02,76346.0,129.26,129.32,128.84,129.02,76346.0
2023-11-20 11:50:00,129.08,129.34,129.07,129.17,69122.0,129.08,129.34,129.07,129.17,69122.0
2023-11-20 11:55:00,129.23,129.48,129.22,129.33,83254.0,129.23,129.48,129.22,129.33,83254.0
2023-11-20 12:00:00,129.29,129.49,129.16,129.32,98178.0,129.29,129.49,129.16,129.32,98178.0
2023-11-20 12:05:00,129.32,129.38,129.15,129.31,61736.0,129.32,129.38,129.15,129.31,61736.0
2023-11-20 12:10:00,129.28,129.49,129.28,129.46,47716.0,129.28,129.49,129.28,129.46,47716.0
2023-11-20 12:15:00,129.5,129.83,129.48,129.62,120878.0,129.5,129.83,129.48,129.62,120878.0
2023-11-20 12:20:00,129.62,129.92,129.59,129.83,64680.0,129.62,129.92,129.59,129.83,64680.0
2023-11-20 12:25:00,129.86,129.86,129.45,129.47,64134.0,129.86,129.86,129.45,129.47,64134.0
2023-11-20 12:30:00,129.52,129.62,129.41,129.52,66572.0,129.52,129.62,129.41,129.52,66572.0
2023-11-20 12:35:00,129.52,129.54,129.4,129.44,31768.0,129.52,129.54,129.4,129.44,31768.0
2023-11-20 12:40:00,129.44,129.54,129.38,129.54,32716.0,129.44,129.54,129.38,129.54,32716.0
2023-11-20 12:45:00,129.49,129.49,129.31,129.35,28028.0,129.49,129.49,129.31,129.35,28028.0
2023-11-20 12:50:00,129.35,129.39,129.18,129.22,32404.0,129.35,129.39,129.18,129.22,32404.0
2023-11-20 12:55:00,129.27,129.38,129.22,129.24,49488.0,129.27,129.38,129.22,129.24,49488.0
2023-11-20 13:00:00,129.25,129.45,129.02,129.44,62002.0,129.25,129.45,129.02,129.44,62002.0
2023-11-20 13:05:00,129.45,129.93,129.41,129.91,125612.0,129.45,129.93,129.41,129.91,125612.0
2023-11-20 13:10:00,129.89,129.99,129.84,129.94,58504.0,129.89,129.99,129.84,129.94,58504.0
2023-11-20 13:15:00,129.92,130.23,129.87,130.15,120388.0,129.92,130.23,129.87,130.15,120388.0
2023-11-20 13:20:00,130.18,130.44,130.13,130.39,121638.0,130.18,130.44,130.13,130.39,121638.0
2023-11-20 13:25:00,130.45,130.57,130.39,130.53,110710.0,130.45,130.57,130.39,130.53,110710.0
2023-11-20 13:30:00,130.53,130.53,130.25,130.4,69328.0,130.53,130.53,130.25,130.4,69328.0
2023-11-20 13:35:00,130.41,130.49,130.23,130.26,31530.0,130.41,130.49,130.23,130.26,31530.0
2023-11-20 13:40:00,130.25,130.28,130.03,130.15,71070.0,130.25,130.28,130.03,130.15,71070.0
2023-11-20 13:45:00,130.14,130.3,130.08,130.3,48068.0,130.14,130.3,130.08,130.3,48068.0
2023-11-20 13:50:00,130.31,130.38,130.24,130.25,37054.0,130.31,130.38,130.24,130.25,37054.0
2023-11-20 13:55:00,130.22,130.3,130.06,130.08,47268.0,130.22,130.3,130.06,130.08,47268.0
2023-11-20 14:00:00,130.09,130.4,130.09,130.37,48086.0,130.09,130.4,130.09,130.37,48086.0
2023-11-20 14:05:00,130.35,130.4,130.26,130.34,30790.0,130.35,130.4,130.26,130.34,30790.0
2023-11-20 14:10:00,130.34,130.38,130.06,130.07,37382.0,130.34,130.38,130.06,130.07,37382.0
2023-11-20 14:15:00,130.06,130.14,129.95,130.09,86638.0,130.06,130.14,129.95,130.09,86638.0
2023-11-20 14:20:00,130.1,130.21,130.01,130.18,46632.0,130.1,130.21,130.01,130.18,46632.0
2023-11-20 14:25:00,130.16,130.2,129.97,130.12,48138.0,130.16,130.2,129.97,130.12,48138.0
2023-11-20 14:30:00,130.07,130.13,129.95,130.01,42676.0,130.07,130.13,129.95,130.01,42676.0
2023-11-20 14:35:00,130.01,130.12,129.94,130.12,44752.0,130.01,130.12,129.94,130.12,44752.0
2023-11-20 14:40:00,130.06,130.35,130.05,130.35,64488.0,130.06,130.35,130.05,130.35,64488.0
2023-11-20 14:45:00,130.33,130.69,130.33,130.67,117200.0,130.33,130.69,130.33,130.67,117200.0
2023-11-20 14:50:00,130.69,130.73,130.46,130.47,62996.0,130.69,130.73,130.46,130.47,62996.0
2023-11-20 14:55:00,130.47,130.52,130.31,130.39,54614.0,130.47,130.52,130.31,130.39,54614.0
2023-11-20 15:00:00,130.37,130.39,130.19,130.23,61068.0,130.37,130.39,130.19,130.23,61068.0
2023-11-20 15:05:00,130.26,130.32,130.01,130.26,76092.0,130.26,130.32,130.01,130.26,76092.0
2023-11-20 15:10:00,130.32,130.39,130.08,130.12,63248.0,130.32,130.39,130.08,130.12,63248.0
2023-11-20 15:15:00,130.08,130.13,129.77,130.04,123862.0,130.08,130.13,129.77,130.04,123862.0
2023-11-20 15:20:00,130.05,130.06,129.91,129.91,46284.0,130.05,130.06,129.91,129.91,46284.0
2023-11-20 15:25:00,129.9,130.01,129.72,129.75,81950.0,129.9,130.01,129.72,129.75,81950.0
2023-11-20 15:30:00,129.73,129.9,129.6,129.67,112372.0,129.73,129.9,129.6,129.67,112372.0
2023-11-20 15:35:00,129.69,130.0,129.66,129.82,126062.0,129.69,130.0,129.66,129.82,126062.0
2023-11-20 15:40:00,129.84,129.94,129.73,129.75,123544.0,129.84,129.94,129.73,129.75,123544.0
2023-11-20 15:45:00,129.75,129.97,129.66,129.92,117258.0,129.75,129.97,129.66,129.92,117258.0
2023-11-20 15:50:00,129.9,130.11,129.6,130.09,249028.0,129.9,130.11,129.6,130.09,249028.0
2023-11-20 15:55:00,130.09,130.3,129.97,130.29,560458.0,130.09,130.3,129.97,130.29,560458.0
2023-11-21 09:30:00,129.78,130.0,129.08,129.46,233046.0,129.78,130.0,129.08,129.46,233046.0
2023-11-21 09:35:00,129.49,130.44,129.49,129.98,83554.0,129.49,130.44,129.49,129.98,83554.0
2023-11-21 09:40:00,130.0,130.05,129.68,129.74,75258.0,130.0,130.05,129.68,129.74,75258.0
2023-11-21 09:45:00,129.74,130.23,129.54,130.12,80646.0,129.74,130.23,129.54,130.12,80646.0
2023-11-21 09:50:00,130.16,130.24,129.91,130.2,69400.0,130.16,130.24,129.91,130.2,69400.0
2023-11-21 09:55:00,130.07,130.66,130.06,130.6,122836.0,130.07,130.66,130.06,130.6,122836.0
2023-11-21 10:00:00,130.6,131.13,130.51,130.7,178758.0,130.6,131.13,130.51,130.7,178758.0
2023-11-21 10:05:00,130.66,130.83,130.62,130.72,52768.0,130.66,130.83,130.62,130.72,52768.0
2023-11-21 10:10:00,130.71,130.79,130.33,130.36,55776.0,130.71,130.79,130.33,130.36,55776.0
2023-11-21 10:15:00,130.37,130.66,130.03,130.61,53660.0,130.37,130.66,130.03,130.61,53660.0
2023-11-21 10:20:00,130.61,130.61,130.04,130.04,43946.0,130.61,130.61,130.04,130.04,43946.0
2023-11-21 10:25:00,130.06,130.15,129.67,129.67,65962.0,130.06,130.15,129.67,129.67,65962.0
2023-11-21 10:30:00,129.71,129.95,129.59,129.66,56560.0,129.71,129.95,129.59,129.66,56560.0
2023-11-21 10:35:00,129.72,129.85,129.63,129.65,79120.0,129.72,129.85,129.63,129.65,79120.0
2023-11-21 10:40:00,129.68,129.94,129.64,129.85,93990.0,129.68,129.94,129.64,129.85,93990.0
2023-11-21 10:45:00,129.87,130.07,129.82,130.05,24628.0,129.87,130.07,129.82,130.05,24628.0
2023-11-21 10:50:00,130.02,130.04,129.53,129.58,51004.0,130.02,130.04,129.53,129.58,51004.0
2023-11-21 10:55:00,129.58,129.7,129.54,129.68,60644.0,129.58,129.7,129.54,129.68,60644.0
2023-11-21 11:00:00,129.7,130.05,129.67,129.99,37872.0,129.7,130.05,129.67,129.99,37872.0
2023-11-21 11:05:00,129.97,130.16,129.88,130.07,31524.0,129.97,130.16,129.88,130.07,31524.0
2023-11-21 11:10:00,130.04,130.07,129.84,129.95,26654.0,130.04,130.07,129.84,129.95,26654.0
2023-11-21 11:15:00,129.94,130.37,129.88,130.18,27592.0,129.94,130.37,129.88,130.18,27592.0
2023-11-21 11:20:00,130.18,130.43,130.07,130.43,42580.0,130.18,130.43,130.07,130.43,42580.0
2023-11-21 11:25:00,130.44,130.76,130.37,130.5,53786.0,130.44,130.76,130.37,130.5,53786.0
2023-11-21 11:30:00,130.57,130.82,130.5,130.72,70062.0,130.57,130.82,130.5,130.72,70062.0
2023-11-21 11:35:00,130.73,131.1,130.66,131.07,73250.0,130.73,131.1,130.66,131.07,73250.0
2023-11-21 11:40:00,131.05,131.17,130.93,131.15,59892.0,131.05,131.17,130.93,131.15,59892.0
2023-11-21 11:45:00,131.17,131.49,131.16,131.48,112312.0,131.17,131.49,131.16,131.48,112312.0
2023-11-21 11:50:00,131.45,131.45,131.13,131.21,75770.0,131.45,131.45,131.13,131.21,75770.0
2023-11-21 11:55:00,131.23,131.44,131.03,131.39,85792.0,131.23,131.44,131.03,131.39,85792.0
2023-11-21 12:00:00,131.42,131.69,131.4,131.66,164304.0,131.42,131.69,131.4,131.66,164304.0
2023-11-21 12:05:00,131.63,131.8,131.56,131.79,58460.0,131.63,131.8,131.56,131.79,58460.0
2023-11-21 12:10:00,131.76,131.77,131.65,131.7,46602.0,131.76,131.77,131.65,131.7,46602.0
2023-11-21 12:15:00,131.66,131.85,131.65,131.77,96654.0,131.66,131.85,131.65,131.77,96654.0
2023-11-21 12:20:00,131.75,132.1,131.72,131.96,98352.0,131.75,132.1,131.72,131.96,98352.0
2023-11-21 12:25:00,132.01,132.06,131.95,131.99,78366.0,132.01,132.06,131.95,131.99,78366.0
2023-11-21 12:30:00,132.0,132.08,131.73,131.77,72150.0,132.0,132.08,131.73,131.77,72150.0
2023-11-21 12:35:00,131.77,131.85,131.66,131.76,43712.0,131.77,131.85,131.66,131.76,43712.0
2023-11-21 12:40:00,131.76,131.76,131.62,131.66,45324.0,131.76,131.76,131.62,131.66,45324.0
2023-11-21 12:45:00,131.65,132.05,131.64,132.02,66266.0,131.65,132.05,131.64,132.02,66266.0
2023-11-21 12:50:00,132.02,132.21,131.99,132.21,60074.0,132.02,132.21,131.99,132.21,60074.0
2023-11-21 12:55:00,132.18,132.2,132.03,132.17,54926.0,132.18,132.2,132.03,132.17,54926.0
2023-11-21 13:00:00,132.15,132.18,131.99,132.08,53316.0,132.15,132.18,131.99,132.08,53316.0
2023-11-21 13:05:00,132.11,132.28,132.1,132.2,71840.0,132.11,132.28,132.1,132.2,71840.0
2023-11-21 13:10:00,132.17,132.23,131.92,132.04,32300.0,132.17,132.23,131.92,132.04,32300.0
2023-11-21 13:15:00,132.01,132.06,131.84,131.85,36210.0,132.01,132.06,131.84,131.85,36210.0
2023-11-21 13:20:00,131.82,132.01,131.76,131.81,38446.0,131.82,132.01,131.76,131.81,38446.0
2023-11-21 13:25:00,131.85,131.85,131.73,131.77,24622.0,131.85,131.85,131.73,131.77,24622.0
2023-11-21 13:30:00,131.79,131.8,131.67,131.76,29592.0,131.79,131.8,131.67,131.76,29592.0
2023-11-21 13:35:00,131.75,131.85,131.65,131.84,26704.0,131.75,131.85,131.65,131.84,26704.0
2023-11-21 13:40:00,131.82,131.88,131.74,131.88,17670.0,131.82,131.88,131.74,131.88,17670.0
2023-11-21 13:45:00,131.85,131.86,131.74,131.8,18324.0,131.85,131.86,131.74,131.8,18324.0
2023-11-21 13:50:00,131.8,131.94,131.76,131.83,27968.0,131.8,131.94,131.76,131.83,27968.0
2023-11-21 13:55:00,131.85,132.16,131.83,132.15,34938.0,131.85,132.16,131.83,132.15,34938.0
2023-11-21 14:00:00,132.16,132.22,132.06,132.1,37974.0,132.16,132.22,132.06,132.1,37974.0
2023-11-21 14:05:00,132.09,132.1,131.82,131.94,21884.0,132.09,132.1,131.82,131.94,21884.0
2023-11-21 14:10:00,131.85,132.04,131.73,132.0,40878.0,131.85,132.04,131.73,132.0,40878.0
2023-11-21 14:15:00,132.02,132.13,131.97,132.05,45476.0,132.02,132.13,131.97,132.05,45476.0
2023-11-21 14:20:00,132.04,132.13,131.94,131.97,51410.0,132.04,132.13,131.94,131.97,51410.0
2023-11-21 14:25:00,131.94,131.94,131.82,131.85,25834.0,131.94,131.94,131.82,131.85,25834.0
2023-11-21 14:30:00,131.85,131.91,131.8,131.89,24664.0,131.85,131.91,131.8,131.89,24664.0
2023-11-21 14:35:00,131.9,132.09,131.88,131.94,53442.0,131.9,132.09,131.88,131.94,53442.0
2023-11-21 14:40:00,131.96,132.13,131.92,132.09,64690.0,131.96,132.13,131.92,132.09,64690.0
2023-11-21 14:45:00,132.08,132.13,132.04,132.07,41404.0,132.08,132.13,132.04,132.07,41404.0
2023-11-21 14:50:00,132.1,132.1,131.84,131.84,49894.0,132.1,132.1,131.84,131.84,49894.0
2023-11-21 14:55:00,131.88,132.08,131.82,132.02,84196.0,131.88,132.08,131.82,132.02,84196.0
2023-11-21 15:00:00,132.01,132.07,131.82,131.88,62116.0,132.01,132.07,131.82,131.88,62116.0
2023-11-21 15:05:00,131.89,132.08,131.85,131.93,26574.0,131.89,132.08,131.85,131.93,26574.0
2023-11-21 15:10:00,132.0,132.13,131.95,132.0,45250.0,132.0,132.13,131.95,132.0,45250.0
2023-11-21 15:15:00,131.98,132.09,131.95,132.06,39092.0,131.98,132.09,131.95,132.06,39092.0
2023-11-21 15:20:00,132.06,132.06,131.94,132.01,34754.0,132.06,132.06,131.94,132.01,34754.0
2023-11-21 15:25:00,131.99,132.09,131.96,132.08,51780.0,131.99,132.09,131.96,132.08,51780.0
2023-11-21 15:30:00,132.09,132.1,131.87,131.93,124076.0,132.09,132.1,131.87,131.93,124076.0
2023-11-21 15:35:00,131.92,131.96,131.6,131.65,98262.0,131.92,131.96,131.6,131.65,98262.0
2023-11-21 15:40:00,131.63,131.7,131.56,131.68,49224.0,131.63,131.7,131.56,131.68,49224.0
2023-11-21 15:45:00,131.67,131.92,131.66,131.91,54658.0,131.67,131.92,131.66,131.91,54658.0
2023-11-21 15:50:00,131.87,132.03,131.87,131.95,126874.0,131.87,132.03,131.87,131.95,126874.0
2023-11-21 15:55:00,131.92,132.04,131.88,132.02,242364.0,131.92,132.04,131.88,132.02,242364.0
2023-11-22 09:30:00,132.38,133.4,132.38,133.22,279756.0,132.38,133.4,132.38,133.22,279756.0
2023-11-22 09:35:00,133.23,133.83,133.18,133.67,123368.0,133.23,133.83,133.18,133.67,123368.0
2023-11-22 09:40:00,133.62,134.05,133.29,133.77,135686.0,133.62,134.05,133.29,133.77,135686.0
2023-11-22 09:45:00,133.69,133.87,133.53,133.62,170336.0,133.69,133.87,133.53,133.62,170336.0
2023-11-22 09:50:00,133.65,133.65,132.15,132.48,117974.0,133.65,133.65,132.15,132.48,117974.0
2023-11-22 09:55:00,132.49,132.51,132.03,132.15,72690.0,132.49,132.51,132.03,132.15,72690.0
2023-11-22 10:00:00,132.1,132.1,131.44,131.91,99788.0,132.1,132.1,131.44,131.91,99788.0
2023-11-22 10:05:00,131.87,132.29,131.84,132.14,50310.0,131.87,132.29,131.84,132.14,50310.0
2023-11-22 10:10:00,132.13,132.57,132.1,132.54,39838.0,132.13,132.57,132.1,132.54,39838.0
2023-11-22 10:15:00,132.57,132.59,132.1,132.59,38218.0,132.57,132.59,132.1,132.59,38218.0
2023-11-22 10:20:00,132.55,133.18,132.51,133.13,45020.0,132.55,133.18,132.51,133.13,45020.0
2023-11-22 10:25:00,133.14,133.25,132.72,132.87,49004.0,133.14,133.25,132.72,132.87,49004.0
2023-11-22 10:30:00,132.84,133.04,132.79,132.79,63970.0,132.84,133.04,132.79,132.79,63970.0
2023-11-22 10:35:00,132.87,133.0,132.83,132.9,18550.0,132.87,133.0,132.83,132.9,18550.0
2023-11-22 10:40:00,132.95,133.1,132.64,132.69,33332.0,132.95,133.1,132.64,132.69,33332.0
2023-11-22 10:45:00,132.69,132.86,132.66,132.83,17712.0,132.69,132.86,132.66,132.83,17712.0
2023-11-22 10:50:00,132.83,132.89,132.43,132.59,38612.0,132.83,132.89,132.43,132.59,38612.0
2023-11-22 10:55:00,132.56,132.79,132.5,132.59,52904.0,132.56,132.79,132.5,132.59,52904.0
2023-11-22 11:00:00,132.69,132.69,132.47,132.64,28032.0,132.69,132.69,132.47,132.64,28032.0
2023-11-22 11:05:00,132.61,132.77,132.38,132.38,31702.0,132.61,132.77,132.38,132.38,31702.0
2023-11-22 11:10:00,132.37,132.53,132.35,132.44,17814.0,132.37,132.53,132.35,132.44,17814.0
2023-11-22 11:15:00,132.42,132.56,132.14,132.23,31200.0,132.42,132.56,132.14,132.23,31200.0
2023-11-22 11:20:00,132.28,132.58,132.23,132.56,19558.0,132.28,132.58,132.23,132.56,19558.0
2023-11-22 11:25:00,132.56,132.77,132.53,132.77,23584.0,132.56,132.77,132.53,132.77,23584.0
2023-11-22 11:30:00,132.76,132.95,132.71,132.95,22666.0,132.76,132.95,132.71,132.95,22666.0
2023-11-22 11:35:00,132.9,133.04,132.79,132.79,21390.0,132.9,133.04,132.79,132.79,21390.0
2023-11-22 11:40:00,132.77,132.88,132.73,132.77,20540.0,132.77,132.88,132.73,132.77,20540.0
2023-11-22 11:45:00,132.8,132.84,132.6,132.75,21598.0,132.8,132.84,132.6,132.75,21598.0
2023-11-22 11:50:00,132.74,132.82,132.53,132.53,21024.0,132.74,132.82,132.53,132.53,21024.0
2023-11-22 11:55:00,132.56,132.75,132.5,132.65,29780.0,132.56,132.75,132.5,132.65,29780.0
2023-11-22 12:00:00,132.57,132.71,132.56,132.67,21384.0,132.57,132.71,132.56,132.67,21384.0
2023-11-22 12:05:00,132.68,132.92,132.65,132.88,20540.0,132.68,132.92,132.65,132.88,20540.0
2023-11-22 12:10:00,132.92,132.99,132.77,132.77,15318.0,132.92,132.99,132.77,132.77,15318.0
2023-11-22 12:15:00,132.75,132.93,132.72,132.93,34404.0,132.75,132.93,132.72,132.93,34404.0
2023-11-22 12:20:00,132.99,133.08,132.85,133.08,17982.0,132.99,133.08,132.85,133.08,17982.0
2023-11-22 12:25:00,133.08,133.21,132.96,133.05,27474.0,133.08,133.21,132.96,133.05,27474.0
2023-11-22 12:30:00,133.0,133.08,132.85,132.95,22052.0,133.0,133.08,132.85,132.95,22052.0
2023-11-22 12:35:00,132.97,133.1,132.9,133.04,21552.0,132.97,133.1,132.9,133.04,21552.0
2023-11-22 12:40:00,133.08,133.08,132.59,132.59,17096.0,133.08,133.08,132.59,132.59,17096.0
2023-11-22 12:45:00,132.63,132.67,132.51,132.6,34214.0,132.63,132.67,132.51,132.6,34214.0
2023-11-22 12:50:00,132.62,132.81,132.59,132.64,12068.0,132.62,132.81,132.59,132.64,12068.0
2023-11-22 12:55:00,132.6,132.75,132.52,132.72,12112.0,132.6,132.75,132.52,132.72,12112.0
2023-11-22 13:00:00,132.63,132.76,132.55,132.62,13640.0,132.63,132.76,132.55,132.62,13640.0
2023-11-22 13:05:00,132.6,132.75,132.6,132.6,18684.0,132.6,132.75,132.6,132.6,18684.0
2023-11-22 13:10:00,132.67,132.85,132.61,132.79,17210.0,132.67,132.85,132.61,132.79,17210.0
2023-11-22 13:15:00,132.79,132.8,132.64,132.77,25624.0,132.79,132.8,132.64,132.77,25624.0
2023-11-22 13:20:00,132.83,132.93,132.77,132.87,10876.0,132.83,132.93,132.77,132.87,10876.0
2023-11-22 13:25:00,132.9,132.96,132.85,132.95,11238.0,132.9,132.96,132.85,132.95,11238.0
2023-11-22 13:30:00,132.97,132.99,132.86,132.9,13122.0,132.97,132.99,132.86,132.9,13122.0
2023-11-22 13:35:00,132.9,132.96,132.8,132.84,11640.0,132.9,132.96,132.8,132.84,11640.0
2023-11-22 13:40:00,132.83,132.94,132.71,132.73,32998.0,132.83,132.94,132.71,132.73,32998.0
2023-11-22 13:45:00,132.71,132.87,132.69,132.79,18814.0,132.71,132.87,132.69,132.79,18814.0
2023-11-22 13:50:00,132.69,132.9,132.68,132.8,13488.0,132.69,132.9,132.68,132.8,13488.0
2023-11-22 13:55:00,132.84,132.89,132.74,132.74,12018.0,132.84,132.89,132.74,132.74,12018.0
2023-11-22 14:00:00,132.72,132.9,132.72,132.8,15296.0,132.72,132.9,132.72,132.8,15296.0
2023-11-22 14:05:00,132.79,132.92,132.76,132.85,25840.0,132.79,132.92,132.76,132.85,25840.0
2023-11-22 14:10:00,132.88,132.9,132.59,132.62,18986.0,132.88,132.9,132.59,132.62,18986.0
2023-11-22 14:15:00,132.6,132.75,132.58,132.63,27854.0,132.6,132.75,132.58,132.63,27854.0
2023-11-22 14:20:00,132.68,132.75,132.55,132.58,13724.0,132.68,132.75,132.55,132.58,13724.0
2023-11-22 14:25:00,132.56,132.65,132.53,132.58,26986.0,132.56,132.65,132.53,132.58,26986.0
2023-11-22 14:30:00,132.55,132.56,132.27,132.32,17292.0,132.55,132.56,132.27,132.32,17292.0
2023-11-22 14:35:00,132.29,132.31,131.84,131.85,33156.0,132.29,132.31,131.84,131.85,33156.0
2023-11-22 14:40:00,131.86,132.04,131.68,132.04,19720.0,131.86,132.04,131.68,132.04,19720.0
2023-11-22 14:45:00,131.97,132.01,131.78,131.88,25634.0,131.97,132.01,131.78,131.88,25634.0
2023-11-22 14:50:00,131.94,132.22,131.94,132.16,28346.0,131.94,132.22,131.94,132.16,28346.0
2023-11-22 14:55:00,132.15,132.26,132.13,132.16,15542.0,132.15,132.26,132.13,132.16,15542.0
2023-11-22 15:00:00,132.15,132.22,132.04,132.06,28740.0,132.15,132.22,132.04,132.06,28740.0
2023-11-22 15:05:00,132.08,132.18,131.98,132.14,38180.0,132.08,132.18,131.98,132.14,38180.0
2023-11-22 15:10:00,132.1,132.18,132.08,132.17,11838.0,132.1,132.18,132.08,132.17,11838.0
2023-11-22 15:15:00,132.18,132.18,131.93,131.96,34020.0,132.18,132.18,131.93,131.96,34020.0
2023-11-22 15:20:00,131.97,131.97,131.63,131.77,25662.0,131.97,131.97,131.63,131.77,25662.0
2023-11-22 15:25:00,131.75,131.76,131.62,131.67,24502.0,131.75,131.76,131.62,131.67,24502.0
2023-11-22 15:30:00,131.64,131.68,131.43,131.43,53926.0,131.64,131.68,131.43,131.43,53926.0
2023-11-22 15:35:00,131.42,131.51,131.22,131.25,75804.0,131.42,131.51,131.22,131.25,75804.0
2023-11-22 15:40:00,131.25,131.26,131.04,131.15,71476.0,131.25,131.26,131.04,131.15,71476.0
2023-11-22 15:45:00,131.17,131.45,131.15,131.42,60990.0,131.17,131.45,131.15,131.42,60990.0
2023-11-22 15:50:00,131.43,131.53,131.34,131.53,97650.0,131.43,131.53,131.34,131.53,97650.0
2023-11-22 15:55:00,131.53,131.6,131.5,131.57,128786.0,131.53,131.6,131.5,131.57,128786.0
2023-11-24 09:30:00,131.49,132.95,131.38,132.78,131190.0,131.49,132.95,131.38,132.78,131190.0
2023-11-24 09:35:00,132.88,132.9,131.75,132.22,81166.0,132.88,132.9,131.75,132.22,81166.0
2023-11-24 09:40:00,132.14,132.66,132.12,132.65,33444.0,132.14,132.66,132.12,132.65,33444.0
2023-11-24 09:45:00,132.54,132.93,132.35,132.67,52274.0,132.54,132.93,132.35,132.67,52274.0
2023-11-24 09:50:00,132.62,132.88,132.51,132.59,50960.0,132.62,132.88,132.51,132.59,50960.0
2023-11-24 09:55:00,132.61,132.65,132.29,132.53,35686.0,132.61,132.65,132.29,132.53,35686.0
2023-11-24 10:00:00,132.54,132.66,132.42,132.48,37090.0,132.54,132.66,132.42,132.48,37090.0
2023-11-24 10:05:00,132.51,132.6,132.27,132.27,20534.0,132.51,132.6,132.27,132.27,20534.0
2023-11-24 10:10:00,132.29,132.54,132.24,132.37,20162.0,132.29,132.54,132.24,132.37,20162.0
2023-11-24 10:15:00,132.4,132.55,132.26,132.49,59330.0,132.4,132.55,132.26,132.49,59330.0
2023-11-24 10:20:00,132.5,132.93,132.49,132.84,89100.0,132.5,132.93,132.49,132.84,89100.0
2023-11-24 10:25:00,132.88,133.02,132.83,132.88,92944.0,132.88,133.02,132.83,132.88,92944.0
2023-11-24 10:30:00,132.88,132.88,132.49,132.49,146644.0,132.88,132.88,132.49,132.49,146644.0
2023-11-24 10:35:00,132.48,132.72,132.48,132.65,35462.0,132.48,132.72,132.48,132.65,35462.0
2023-11-24 10:40:00,132.67,132.74,132.53,132.57,41568.0,132.67,132.74,132.53,132.57,41568.0
2023-11-24 10:45:00,132.58,132.6,132.35,132.51,30108.0,132.58,132.6,132.35,132.51,30108.0
2023-11-24 10:50:00,132.51,132.57,132.35,132.46,64156.0,132.51,132.57,132.35,132.46,64156.0
2023-11-24 10:55:00,132.43,132.61,132.38,132.58,33108.0,132.43,132.61,132.38,132.58,33108.0
2023-11-24 11:00:00,132.57,132.74,132.5,132.5,21500.0,132.57,132.74,132.5,132.5,21500.0
2023-11-24 11:05:00,132.46,132.75,132.45,132.63,33244.0,132.46,132.75,132.45,132.63,33244.0
2023-11-24 11:10:00,132.66,132.72,132.56,132.71,31308.0,132.66,132.72,132.56,132.71,31308.0
2023-11-24 11:15:00,132.68,132.75,132.56,132.57,25686.0,132.68,132.75,132.56,132.57,25686.0
2023-11-24 11:20:00,132.57,132.7,132.57,132.7,19454.0,132.57,132.7,132.57,132.7,19454.0
2023-11-24 11:25:00,132.7,132.82,132.67,132.75,28054.0,132.7,132.82,132.67,132.75,28054.0
2023-11-24 11:30:00,132.76,132.89,132.68,132.85,17008.0,132.76,132.89,132.68,132.85,17008.0
2023-11-24 11:35:00,132.87,132.96,132.87,132.89,14904.0,132.87,132.96,132.87,132.89,14904.0
2023-11-24 11:40:00,132.92,133.1,132.92,133.04,53470.0,132.92,133.1,132.92,133.04,53470.0
2023-11-24 11:45:00,133.05,133.2,133.01,133.08,70824.0,133.05,133.2,133.01,133.08,70824.0
2023-11-24 11:50:00,133.07,133.21,133.04,133.08,37404.0,133.07,133.21,133.04,133.08,37404.0
2023-11-24 11:55:00,133.05,133.1,132.97,133.0,25722.0,133.05,133.1,132.97,133.0,25722.0
2023-11-24 12:00:00,133.03,133.11,133.0,133.07,24014.0,133.03,133.11,133.0,133.07,24014.0
2023-11-24 12:05:00,133.1,133.15,133.03,133.12,26976.0,133.1,133.15,133.03,133.12,26976.0
2023-11-24 12:10:00,133.15,133.2,133.06,133.07,34842.0,133.15,133.2,133.06,133.07,34842.0
2023-11-24 12:15:00,133.1,133.16,132.98,133.01,25602.0,133.1,133.16,132.98,133.01,25602.0
2023-11-24 12:20:00,133.04,133.1,132.93,132.98,27470.0,133.04,133.1,132.93,132.98,27470.0
2023-11-24 12:25:00,132.99,133.03,132.84,132.9,32870.0,132.99,133.03,132.84,132.9,32870.0
2023-11-24 12:30:00,132.92,133.17,132.92,133.17,39706.0,132.92,133.17,132.92,133.17,39706.0
2023-11-24 12:35:00,133.17,133.19,133.08,133.14,73910.0,133.17,133.19,133.08,133.14,73910.0
2023-11-24 12:40:00,133.16,133.17,132.95,133.01,38802.0,133.16,133.17,132.95,133.01,38802.0
2023-11-24 12:45:00,132.99,133.02,132.88,132.92,48784.0,132.99,133.02,132.88,132.92,48784.0
2023-11-24 12:50:00,132.94,133.02,132.78,133.02,113702.0,132.94,133.02,132.78,133.02,113702.0
2023-11-24 12:55:00,132.99,133.04,132.85,133.04,89694.0,132.99,133.04,132.85,133.04,89694.0
2023-11-27 09:30:00,133.0,133.9,132.94,133.54,189884.0,133.0,133.9,132.94,133.54,189884.0
2023-11-27 09:35:00,133.58,133.85,133.25,133.7,56402.0,133.58,133.85,133.25,133.7,56402.0
2023-11-27 09:40:00,133.67,134.04,133.55,133.82,69020.0,133.67,134.04,133.55,133.82,69020.0
2023-11-27 09:45:00,133.86,133.9,133.51,133.6,37372.0,133.86,133.9,133.51,133.6,37372.0
2023-11-27 09:50:00,133.56,133.68,133.31,133.35,44152.0,133.56,133.68,133.31,133.35,44152.0
2023-11-27 09:55:00,133.42,133.54,133.17,133.43,47938.0,133.42,133.54,133.17,133.43,47938.0
2023-11-27 10:00:00,133.52,133.65,133.32,133.56,42052.0,133.52,133.65,133.32,133.56,42052.0
2023-11-27 10:05:00,133.54,133.8,133.4,133.72,52952.0,133.54,133.8,133.4,133.72,52952.0
2023-11-27 10:10:00,133.72,133.75,133.3,133.39,25648.0,133.72,133.75,133.3,133.39,25648.0
2023-11-27 10:15:00,133.43,133.43,133.17,133.35,29756.0,133.43,133.43,133.17,133.35,29756.0
2023-11-27 10:20:00,133.44,133.45,133.26,133.34,21896.0,133.44,133.45,133.26,133.34,21896.0
2023-11-27 10:25:00,133.41,133.69,133.34,133.56,37018.0,133.41,133.69,133.34,133.56,37018.0
2023-11-27 10:30:00,133.56,134.01,133.52,134.0,58980.0,133.56,134.01,133.52,134.0,58980.0
2023-11-27 10:35:00,134.0,134.01,133.77,133.85,36668.0,134.0,134.01,133.77,133.85,36668.0
2023-11-27 10:40:00,133.9,134.02,133.87,133.92,23438.0,133.9,134.02,133.87,133.92,23438.0
2023-11-27 10:45:00,133.89,133.96,133.76,133.87,20592.0,133.89,133.96,133.76,133.87,20592.0
2023-11-27 10:50:00,133.85,133.92,133.81,133.87,26022.0,133.85,133.92,133.81,133.87,26022.0
2023-11-27 10:55:00,133.85,134.0,133.78,133.93,28964.0,133.85,134.0,133.78,133.93,28964.0
2023-11-27 11:00:00,133.94,133.97,133.78,133.84,20566.0,133.94,133.97,133.78,133.84,20566.0
2023-11-27 11:05:00,133.85,133.88,133.54,133.83,18862.0,133.85,133.88,133.54,133.83,18862.0
2023-11-27 11:10:00,133.85,133.99,133.63,133.75,35182.0,133.85,133.99,133.63,133.75,35182.0
2023-11-27 11:15:00,133.71,133.79,133.6,133.72,35698.0,133.71,133.79,133.6,133.72,35698.0
2023-11-27 11:20:00,133.72,133.85,133.61,133.78,28184.0,133.72,133.85,133.61,133.78,28184.0
2023-11-27 11:25:00,133.81,133.89,133.75,133.84,10700.0,133.81,133.89,133.75,133.84,10700.0
2023-11-27 11:30:00,133.89,133.98,133.79,133.96,20444.0,133.89,133.98,133.79,133.96,20444.0
2023-11-27 11:35:00,133.96,134.35,133.92,134.34,74448.0,133.96,134.35,133.92,134.34,74448.0
2023-11-27 11:40:00,134.34,134.41,134.19,134.31,26794.0,134.34,134.41,134.19,134.31,26794.0
2023-11-27 11:45:00,134.29,134.49,134.29,134.47,47336.0,134.29,134.49,134.29,134.47,47336.0
2023-11-27 11:50:00,134.45,134.48,134.35,134.39,30438.0,134.45,134.48,134.35,134.39,30438.0
2023-11-27 11:55:00,134.43,134.63,134.4,134.55,67126.0,134.43,134.63,134.4,134.55,67126.0
2023-11-27 12:00:00,134.58,134.68,134.47,134.6,37326.0,134.58,134.68,134.47,134.6,37326.0
2023-11-27 12:05:00,134.65,134.72,134.56,134.66,52244.0,134.65,134.72,134.56,134.66,52244.0
2023-11-27 12:10:00,134.66,134.72,134.61,134.64,22334.0,134.66,134.72,134.61,134.64,22334.0
2023-11-27 12:15:00,134.63,134.65,134.39,134.5,31362.0,134.63,134.65,134.39,134.5,31362.0
2023-11-27 12:20:00,134.55,134.62,134.42,134.59,34398.0,134.55,134.62,134.42,134.59,34398.0
2023-11-27 12:25:00,134.6,134.61,134.39,134.51,27048.0,134.6,134.61,134.39,134.51,27048.0
2023-11-27 12:30:00,134.53,134.69,134.53,134.64,23578.0,134.53,134.69,134.53,134.64,23578.0
2023-11-27 12:35:00,134.66,134.67,134.59,134.65,21692.0,134.66,134.67,134.59,134.65,21692.0
2023-11-27 12:40:00,134.65,134.79,134.62,134.75,35982.0,134.65,134.79,134.62,134.75,35982.0
2023-11-27 12:45:00,134.76,134.79,134.65,134.65,16636.0,134.76,134.79,134.65,134.65,16636.0
2023-11-27 12:50:00,134.64,134.79,134.6,134.72,49496.0,134.64,134.79,134.6,134.72,49496.0
2023-11-27 12:55:00,134.69,134.88,134.69,134.82,26328.0,134.69,134.88,134.69,134.82,26328.0
2023-11-27 13:00:00,134.84,134.91,134.76,134.84,33092.0,134.84,134.91,134.76,134.84,33092.0
2023-11-27 13:05:00,134.88,134.97,134.78,134.81,46258.0,134.88,134.97,134.78,134.81,46258.0
2023-11-27 13:10:00,134.82,134.89,134.79,134.85,35732.0,134.82,134.89,134.79,134.85,35732.0
2023-11-27 13:15:00,134.81,134.81,134.54,134.54,29206.0,134.81,134.81,134.54,134.54,29206.0
2023-11-27 13:20:00,134.59,134.59,134.31,134.42,26496.0,134.59,134.59,134.31,134.42,26496.0
2023-11-27 13:25:00,134.47,134.52,134.41,134.48,32356.0,134.47,134.52,134.41,134.48,32356.0
2023-11-27 13:30:00,134.44,134.44,134.2,134.38,22018.0,134.44,134.44,134.2,134.38,22018.0
2023-11-27 13:35:00,134.41,134.48,134.32,134.42,11858.0,134.41,134.48,134.32,134.42,11858.0
2023-11-27 13:40:00,134.44,134.44,134.24,134.32,15482.0,134.44,134.44,134.24,134.32,15482.0
2023-11-27 13:45:00,134.32,134.5,134.28,134.41,19686.0,134.32,134.5,134.28,134.41,19686.0
2023-11-27 13:50:00,134.37,134.53,134.33,134.44,31790.0,134.37,134.53,134.33,134.44,31790.0
2023-11-27 13:55:00,134.47,134.54,134.4,134.52,14610.0,134.47,134.54,134.4,134.52,14610.0
2023-11-27 14:00:00,134.53,134.62,134.48,134.6,39998.0,134.53,134.62,134.48,134.6,39998.0
2023-11-27 14:05:00,134.59,134.62,134.4,134.52,22070.0,134.59,134.62,134.4,134.52,22070.0
2023-11-27 14:10:00,134.46,134.48,134.2,134.38,21060.0,134.46,134.48,134.2,134.38,21060.0
2023-11-27 14:15:00,134.34,134.34,134.06,134.06,34442.0,134.34,134.34,134.06,134.06,34442.0
2023-11-27 14:20:00,134.06,134.21,134.03,134.13,34842.0,134.06,134.21,134.03,134.13,34842.0
2023-11-27 14:25:00,134.09,134.18,134.07,134.15,26788.0,134.09,134.18,134.07,134.15,26788.0
2023-11-27 14:30:00,134.14,134.24,134.07,134.19,21834.0,134.14,134.24,134.07,134.19,21834.0
2023-11-27 14:35:00,134.21,134.29,134.17,134.25,39034.0,134.21,134.29,134.17,134.25,39034.0
2023-11-27 14:40:00,134.24,134.26,133.9,134.07,49594.0,134.24,134.26,133.9,134.07,49594.0
2023-11-27 14:45:00,134.04,134.07,133.81,133.85,23906.0,134.04,134.07,133.81,133.85,23906.0
2023-11-27 14:50:00,133.83,133.95,133.83,133.95,22556.0,133.83,133.95,133.83,133.95,22556.0
2023-11-27 14:55:00,133.91,134.01,133.88,134.01,23620.0,133.91,134.01,133.88,134.01,23620.0
2023-11-27 15:00:00,134.02,134.28,133.98,134.19,31580.0,134.02,134.28,133.98,134.19,31580.0
2023-11-27 15:05:00,134.2,134.24,134.13,134.21,22616.0,134.2,134.24,134.13,134.21,22616.0
2023-11-27 15:10:00,134.24,134.25,134.13,134.22,29592.0,134.24,134.25,134.13,134.22,29592.0
2023-11-27 15:15:00,134.19,134.48,134.19,134.46,26400.0,134.19,134.48,134.19,134.46,26400.0
2023-11-27 15:20:00,134.49,134.62,134.45,134.6,31744.0,134.49,134.62,134.45,134.6,31744.0
2023-11-27 15:25:00,134.62,134.72,134.54,134.72,53590.0,134.62,134.72,134.54,134.72,53590.0
2023-11-27 15:30:00,134.71,134.76,134.67,134.74,46722.0,134.71,134.76,134.67,134.74,46722.0
2023-11-27 15:35:00,134.74,134.96,134.66,134.96,64614.0,134.74,134.96,134.66,134.96,64614.0
2023-11-27 15:40:00,134.94,134.96,134.8,134.87,118722.0,134.94,134.96,134.8,134.87,118722.0
2023-11-27 15:45:00,134.87,134.93,134.68,134.8,65886.0,134.87,134.93,134.68,134.8,65886.0
2023-11-27 15:50:00,134.78,134.89,134.58,134.63,113708.0,134.78,134.89,134.58,134.63,113708.0
2023-11-27 15:55:00,134.6,134.66,134.51,134.58,414690.0,134.6,134.66,134.51,134.58,414690.0
2023-11-28 09:30:00,134.37,136.25,134.32,136.11,349142.0,134.37,136.25,134.32,136.11,349142.0
2023-11-28 09:35:00,135.98,136.03,135.06,135.32,168056.0,135.98,136.03,135.06,135.32,168056.0
2023-11-28 09:40:00,135.24,136.01,135.03,135.75,196480.0,135.24,136.01,135.03,135.75,196480.0
2023-11-28 09:45:00,135.78,136.91,135.67,136.66,275198.0,135.78,136.91,135.67,136.66,275198.0
2023-11-28 09:50:00,136.65,136.95,136.45,136.74,283240.0,136.65,136.95,136.45,136.74,283240.0
2023-11-28 09:55:00,136.69,136.98,136.6,136.75,160400.0,136.69,136.98,136.6,136.75,160400.0
2023-11-28 10:00:00,136.71,137.95,136.62,137.94,252050.0,136.71,137.95,136.62,137.94,252050.0
2023-11-28 10:05:00,137.99,138.71,137.92,138.26,346748.0,137.99,138.71,137.92,138.26,346748.0
2023-11-28 10:10:00,138.24,138.31,137.71,137.81,179344.0,138.24,138.31,137.71,137.81,179344.0
2023-11-28 10:15:00,137.79,138.17,137.5,137.97,129920.0,137.79,138.17,137.5,137.97,129920.0
2023-11-28 10:20:00,137.97,138.25,137.68,137.85,116462.0,137.97,138.25,137.68,137.85,116462.0
2023-11-28 10:25:00,137.87,138.37,137.85,138.28,117896.0,137.87,138.37,137.85,138.28,117896.0
2023-11-28 10:30:00,138.28,138.53,138.12,138.41,211232.0,138.28,138.53,138.12,138.41,211232.0
2023-11-28 10:35:00,138.44,138.44,137.65,138.13,201914.0,138.44,138.44,137.65,138.13,201914.0
2023-11-28 10:40:00,138.13,138.34,137.89,138.14,109402.0,138.13,138.34,137.89,138.14,109402.0
2023-11-28 10:45:00,138.17,138.24,137.96,138.1,128776.0,138.17,138.24,137.96,138.1,128776.0
2023-11-28 10:50:00,138.1,138.17,137.97,138.04,93668.0,138.1,138.17,137.97,138.04,93668.0
2023-11-28 10:55:00,138.04,138.04,137.65,137.81,110978.0,138.04,138.04,137.65,137.81,110978.0
2023-11-28 11:00:00,137.84,138.19,137.73,138.19,77144.0,137.84,138.19,137.73,138.19,77144.0
2023-11-28 11:05:00,138.19,138.42,138.12,138.25,88034.0,138.19,138.42,138.12,138.25,88034.0
2023-11-28 11:10:00,138.24,138.31,137.92,137.95,70992.0,138.24,138.31,137.92,137.95,70992.0
2023-11-28 11:15:00,137.89,138.35,137.81,138.27,70778.0,137.89,138.35,137.81,138.27,70778.0
2023-11-28 11:20:00,138.32,138.55,138.2,138.5,94110.0,138.32,138.55,138.2,138.5,94110.0
2023-11-28 11:25:00,138.52,138.57,137.94,138.08,105900.0,138.52,138.57,137.94,138.08,105900.0
2023-11-28 11:30:00,138.04,138.42,137.9,138.31,62526.0,138.04,138.42,137.9,138.31,62526.0
2023-11-28 11:35:00,138.29,138.69,138.29,138.69,97482.0,138.29,138.69,138.29,138.69,97482.0
2023-11-28 11:40:00,138.69,138.74,138.47,138.47,78478.0,138.69,138.74,138.47,138.47,78478.0
2023-11-28 11:45:00,138.42,138.45,138.22,138.34,48776.0,138.42,138.45,138.22,138.34,48776.0
2023-11-28 11:50:00,138.34,138.37,138.22,138.29,37156.0,138.34,138.37,138.22,138.29,37156.0
2023-11-28 11:55:00,138.29,138.37,138.25,138.34,34044.0,138.29,138.37,138.25,138.34,34044.0
2023-11-28 12:00:00,138.35,138.52,138.31,138.31,42966.0,138.35,138.52,138.31,138.31,42966.0
2023-11-28 12:05:00,138.27,138.33,138.19,138.29,54128.0,138.27,138.33,138.19,138.29,54128.0
2023-11-28 12:10:00,138.33,138.85,138.26,138.79,76102.0,138.33,138.85,138.26,138.79,76102.0
2023-11-28 12:15:00,138.79,139.11,138.77,139.09,73000.0,138.79,139.11,138.77,139.09,73000.0
2023-11-28 12:20:00,139.06,139.21,139.0,139.19,83046.0,139.06,139.21,139.0,139.19,83046.0
2023-11-28 12:25:00,139.23,139.35,139.09,139.13,100868.0,139.23,139.35,139.09,139.13,100868.0
2023-11-28 12:30:00,139.08,139.1,138.64,138.67,67986.0,139.08,139.1,138.64,138.67,67986.0
2023-11-28 12:35:00,138.7,139.06,138.7,138.95,86734.0,138.7,139.06,138.7,138.95,86734.0
2023-11-28 12:40:00,138.94,139.03,138.87,138.91,35254.0,138.94,139.03,138.87,138.91,35254.0
2023-11-28 12:45:00,138.87,138.96,138.66,138.84,53380.0,138.87,138.96,138.66,138.84,53380.0
2023-11-28 12:50:00,138.81,139.14,138.66,139.08,58162.0,138.81,139.14,138.66,139.08,58162.0
2023-11-28 12:55:00,139.04,139.06,138.75,138.75,46902.0,139.04,139.06,138.75,138.75,46902.0
2023-11-28 13:00:00,138.72,138.87,138.31,138.31,50692.0,138.72,138.87,138.31,138.31,50692.0
2023-11-28 13:05:00,138.35,138.56,138.31,138.4,40162.0,138.35,138.56,138.31,138.4,40162.0
2023-11-28 13:10:00,138.37,138.37,138.16,138.25,97620.0,138.37,138.37,138.16,138.25,97620.0
2023-11-28 13:15:00,138.25,138.27,137.96,138.07,79862.0,138.25,138.27,137.96,138.07,79862.0
2023-11-28 13:20:00,138.09,138.2,137.93,137.93,40764.0,138.09,138.2,137.93,137.93,40764.0
2023-11-28 13:25:00,137.96,138.09,137.96,137.96,52826.0,137.96,138.09,137.96,137.96,52826.0
2023-11-28 13:30:00,137.95,138.01,137.88,137.94,40812.0,137.95,138.01,137.88,137.94,40812.0
2023-11-28 13:35:00,137.97,138.08,137.95,138.05,22196.0,137.97,138.08,137.95,138.05,22196.0
2023-11-28 13:40:00,138.06,138.21,137.87,137.88,41646.0,138.06,138.21,137.87,137.88,41646.0
2023-11-28 13:45:00,137.86,138.15,137.85,138.07,30488.0,137.86,138.15,137.85,138.07,30488.0
2023-11-28 13:50:00,137.99,138.14,137.94,138.1,28292.0,137.99,138.14,137.94,138.1,28292.0
2023-11-28 13:55:00,138.1,138.2,138.04,138.08,26602.0,138.1,138.2,138.04,138.08,26602.0
2023-11-28 14:00:00,138.1,138.26,138.08,138.13,33284.0,138.1,138.26,138.08,138.13,33284.0
2023-11-28 14:05:00,138.13,138.29,138.1,138.21,29274.0,138.13,138.29,138.1,138.21,29274.0
2023-11-28 14:10:00,138.25,138.62,138.24,138.53,223648.0,138.25,138.62,138.24,138.53,223648.0
2023-11-28 14:15:00,138.5,138.75,138.5,138.71,110076.0,138.5,138.75,138.5,138.71,110076.0
2023-11-28 14:20:00,138.74,138.88,138.64,138.74,48480.0,138.74,138.88,138.64,138.74,48480.0
2023-11-28 14:25:00,138.74,138.84,138.65,138.66,41380.0,138.74,138.84,138.65,138.66,41380.0
2023-11-28 14:30:00,138.69,138.73,138.38,138.4,44110.0,138.69,138.73,138.38,138.4,44110.0
2023-11-28 14:35:00,138.4,138.46,138.26,138.32,28860.0,138.4,138.46,138.26,138.32,28860.0
2023-11-28 14:40:00,138.36,138.64,138.36,138.5,44706.0,138.36,138.64,138.36,138.5,44706.0
2023-11-28 14:45:00,138.47,138.54,138.3,138.33,37500.0,138.47,138.54,138.3,138.33,37500.0
2023-11-28 14:50:00,138.31,138.59,138.31,138.49,30478.0,138.31,138.59,138.31,138.49,30478.0
2023-11-28 14:55:00,138.53,138.67,138.42,138.62,27952.0,138.53,138.67,138.42,138.62,27952.0
2023-11-28 15:00:00,138.62,138.63,138.43,138.52,23116.0,138.62,138.63,138.43,138.52,23116.0
2023-11-28 15:05:00,138.53,138.54,138.32,138.4,20910.0,138.53,138.54,138.32,138.4,20910.0
2023-11-28 15:10:00,138.46,138.52,138.32,138.38,36814.0,138.46,138.52,138.32,138.38,36814.0
2023-11-28 15:15:00,138.38,138.42,138.22,138.27,46534.0,138.38,138.42,138.22,138.27,46534.0
2023-11-28 15:20:00,138.25,138.35,138.2,138.25,85978.0,138.25,138.35,138.2,138.25,85978.0
2023-11-28 15:25:00,138.23,138.37,138.19,138.35,73496.0,138.23,138.37,138.19,138.35,73496.0
2023-11-28 15:30:00,138.34,138.53,138.31,138.35,42924.0,138.34,138.53,138.31,138.35,42924.0
2023-11-28 15:35:00,138.33,138.42,138.29,138.4,41462.0,138.33,138.42,138.29,138.4,41462.0
2023-11-28 15:40:00,138.42,138.72,138.35,138.63,68160.0,138.42,138.72,138.35,138.63,68160.0
2023-11-28 15:45:00,138.63,138.71,138.59,138.66,72416.0,138.63,138.71,138.59,138.66,72416.0
2023-11-28 15:50:00,138.69,139.02,138.65,138.81,344196.0,138.69,139.02,138.65,138.81,344196.0
2023-11-28 15:55:00,138.8,139.07,138.66,138.96,542986.0,138.8,139.07,138.66,138.96,542986.0
2023-11-29 09:30:00,139.73,142.3,139.26,141.94,501756.0,139.73,142.3,139.26,141.94,501756.0
2023-11-29 09:35:00,141.94,142.75,141.35,142.55,401270.0,141.94,142.75,141.35,142.55,401270.0
2023-11-29 09:40:00,142.65,143.08,142.48,142.82,263656.0,142.65,143.08,142.48,142.82,263656.0
2023-11-29 09:45:00,142.89,143.04,142.34,142.49,167564.0,142.89,143.04,142.34,142.49,167564.0
2023-11-29 09:50:00,142.46,142.5,141.51,142.07,191154.0,142.46,142.5,141.51,142.07,191154.0
2023-11-29 09:55:00,142.0,142.34,141.72,142.25,115938.0,142.0,142.34,141.72,142.25,115938.0
2023-11-29 10:00:00,142.25,142.9,142.24,142.74,119512.0,142.25,142.9,142.24,142.74,119512.0
2023-11-29 10:05:00,142.74,143.18,142.41,143.1,196220.0,142.74,143.18,142.41,143.1,196220.0
2023-11-29 10:10:00,143.14,143.3,142.7,143.1,155262.0,143.14,143.3,142.7,143.1,155262.0
2023-11-29 10:15:00,143.07,143.7,142.77,143.35,264648.0,143.07,143.7,142.77,143.35,264648.0
2023-11-29 10:20:00,143.36,143.43,143.03,143.41,184398.0,143.36,143.43,143.03,143.41,184398.0
2023-11-29 10:25:00,143.39,143.79,143.25,143.72,146228.0,143.39,143.79,143.25,143.72,146228.0
2023-11-29 10:30:00,143.78,144.14,143.64,144.1,159630.0,143.78,144.14,143.64,144.1,159630.0
2023-11-29 10:35:00,144.08,144.18,143.37,143.55,117280.0,144.08,144.18,143.37,143.55,117280.0
2023-11-29 10:40:00,143.54,144.12,143.4,144.1,89436.0,143.54,144.12,143.4,144.1,89436.0
2023-11-29 10:45:00,144.1,144.34,143.88,144.34,97496.0,144.1,144.34,143.88,144.34,97496.0
2023-11-29 10:50:00,144.34,144.79,144.31,144.76,150796.0,144.34,144.79,144.31,144.76,150796.0
2023-11-29 10:55:00,144.75,144.98,144.56,144.9,90630.0,144.75,144.98,144.56,144.9,90630.0
2023-11-29 11:00:00,144.89,145.06,144.58,144.63,176588.0,144.89,145.06,144.58,144.63,176588.0
2023-11-29 11:05:00,144.63,144.85,144.42,144.62,137470.0,144.63,144.85,144.42,144.62,137470.0
2023-11-29 11:10:00,144.62,144.68,144.01,144.03,111892.0,144.62,144.68,144.01,144.03,111892.0
2023-11-29 11:15:00,144.14,144.28,143.94,144.09,188260.0,144.14,144.28,143.94,144.09,188260.0
2023-11-29 11:20:00,144.09,144.32,144.0,144.29,244244.0,144.09,144.32,144.0,144.29,244244.0
2023-11-29 11:25:00,144.29,144.29,144.02,144.18,110078.0,144.29,144.29,144.02,144.18,110078.0
2023-11-29 11:30:00,144.22,144.33,143.83,144.06,59230.0,144.22,144.33,143.83,144.06,59230.0
2023-11-29 11:35:00,144.05,144.27,144.0,144.16,81706.0,144.05,144.27,144.0,144.16,81706.0
2023-11-29 11:40:00,144.22,144.49,144.18,144.4,85302.0,144.22,144.49,144.18,144.4,85302.0
2023-11-29 11:45:00,144.45,144.7,144.44,144.59,54786.0,144.45,144.7,144.44,144.59,54786.0
2023-11-29 11:50:00,144.54,144.66,144.29,144.55,74812.0,144.54,144.66,144.29,144.55,74812.0
2023-11-29 11:55:00,144.55,144.59,144.36,144.47,67322.0,144.55,144.59,144.36,144.47,67322.0
2023-11-29 12:00:00,144.47,144.62,144.37,144.47,65696.0,144.47,144.62,144.37,144.47,65696.0
2023-11-29 12:05:00,144.47,144.84,144.41,144.66,52142.0,144.47,144.84,144.41,144.66,52142.0
2023-11-29 12:10:00,144.71,144.82,144.61,144.68,88586.0,144.71,144.82,144.61,144.68,88586.0
2023-11-29 12:15:00,144.69,145.34,144.69,145.29,155982.0,144.69,145.34,144.69,145.29,155982.0
2023-11-29 12:20:00,145.29,145.37,144.94,145.09,85720.0,145.29,145.37,144.94,145.09,85720.0
2023-11-29 12:25:00,145.08,145.71,144.94,145.69,140774.0,145.08,145.71,144.94,145.69,140774.0
2023-11-29 12:30:00,145.64,145.75,145.45,145.62,122210.0,145.64,145.75,145.45,145.62,122210.0
2023-11-29 12:35:00,145.62,145.62,145.42,145.55,49154.0,145.62,145.62,145.42,145.55,49154.0
2023-11-29 12:40:00,145.56,145.69,145.27,145.46,80242.0,145.56,145.69,145.27,145.46,80242.0
2023-11-29 12:45:00,145.46,145.73,145.46,145.69,64774.0,145.46,145.73,145.46,145.69,64774.0
2023-11-29 12:50:00,145.7,145.99,145.69,145.91,101864.0,145.7,145.99,145.69,145.91,101864.0
2023-11-29 12:55:00,145.95,146.17,145.93,146.17,107160.0,145.95,146.17,145.93,146.17,107160.0
2023-11-29 13:00:00,146.15,146.16,145.79,145.85,93042.0,146.15,146.16,145.79,145.85,93042.0
2023-11-29 13:05:00,145.85,146.09,145.82,146.09,83808.0,145.85,146.09,145.82,146.09,83808.0
2023-11-29 13:10:00,146.1,146.17,146.03,146.05,123258.0,146.1,146.17,146.03,146.05,123258.0
2023-11-29 13:15:00,146.06,146.07,145.89,145.98,85816.0,146.06,146.07,145.89,145.98,85816.0
2023-11-29 13:20:00,146.0,146.09,145.85,145.91,68736.0,146.0,146.09,145.85,145.91,68736.0
2023-11-29 13:25:00,145.92,145.92,145.75,145.78,54534.0,145.92,145.92,145.75,145.78,54534.0
2023-11-29 13:30:00,145.76,145.91,145.54,145.76,96022.0,145.76,145.91,145.54,145.76,96022.0
2023-11-29 13:35:00,145.76,145.97,145.7,145.84,54956.0,145.76,145.97,145.7,145.84,54956.0
2023-11-29 13:40:00,145.88,146.0,145.71,145.74,52420.0,145.88,146.0,145.71,145.74,52420.0
2023-11-29 13:45:00,145.8,145.85,145.63,145.63,35334.0,145.8,145.85,145.63,145.63,35334.0
2023-11-29 13:50:00,145.57,145.69,145.46,145.68,57788.0,145.57,145.69,145.46,145.68,57788.0
2023-11-29 13:55:00,145.68,145.73,145.6,145.65,33398.0,145.68,145.73,145.6,145.65,33398.0
2023-11-29 14:00:00,145.66,145.81,145.33,145.42,48470.0,145.66,145.81,145.33,145.42,48470.0
2023-11-29 14:05:00,145.48,145.57,145.24,145.29,38302.0,145.48,145.57,145.24,145.29,38302.0
2023-11-29 14:10:00,145.29,145.4,145.04,145.04,79154.0,145.29,145.4,145.04,145.04,79154.0
2023-11-29 14:15:00,145.02,145.27,145.02,145.02,135044.0,145.02,145.27,145.02,145.02,135044.0
2023-11-29 14:20:00,145.05,145.16,144.89,145.01,161360.0,145.05,145.16,144.89,145.01,161360.0
2023-11-29 14:25:00,144.98,145.18,144.98,145.15,82678.0,144.98,145.18,144.98,145.15,82678.0
2023-11-29 14:30:00,145.16,145.28,144.96,145.03,63124.0,145.16,145.28,144.96,145.03,63124.0
2023-11-29 14:35:00,145.03,145.04,144.73,144.93,163426.0,145.03,145.04,144.73,144.93,163426.0
2023-11-29 14:40:00,144.9,145.27,144.87,145.19,105032.0,144.9,145.27,144.87,145.19,105032.0
2023-11-29 14:45:00,145.16,145.47,145.12,145.42,50500.0,145.16,145.47,145.12,145.42,50500.0
2023-11-29 14:50:00,145.39,145.47,145.3,145.31,28420.0,145.39,145.47,145.3,145.31,28420.0
2023-11-29 14:55:00,145.32,145.45,145.17,145.18,90470.0,145.32,145.45,145.17,145.18,90470.0
2023-11-29 15:00:00,145.21,145.21,144.92,144.98,71456.0,145.21,145.21,144.92,144.98,71456.0
2023-11-29 15:05:00,144.99,145.04,144.9,144.93,50656.0,144.99,145.04,144.9,144.93,50656.0
2023-11-29 15:10:00,144.97,145.03,144.83,144.84,69732.0,144.97,145.03,144.83,144.84,69732.0
2023-11-29 15:15:00,144.84,144.9,144.62,144.9,112998.0,144.84,144.9,144.62,144.9,112998.0
2023-11-29 15:20:00,144.9,145.03,144.68,144.69,43178.0,144.9,145.03,144.68,144.69,43178.0
2023-11-29 15:25:00,144.69,144.75,144.39,144.5,110604.0,144.69,144.75,144.39,144.5,110604.0
2023-11-29 15:30:00,144.5,144.5,143.72,143.97,140942.0,144.5,144.5,143.72,143.97,140942.0
2023-11-29 15:35:00,143.95,144.2,143.84,144.09,72300.0,143.95,144.2,143.84,144.09,72300.0
2023-11-29 15:40:00,144.11,144.31,144.08,144.26,106186.0,144.11,144.31,144.08,144.26,106186.0
2023-11-29 15:45:00,144.28,144.33,143.95,144.13,110136.0,144.28,144.33,143.95,144.13,110136.0
2023-11-29 15:50:00,144.14,144.4,144.0,144.3,178496.0,144.14,144.4,144.0,144.3,178496.0
2023-11-29 15:55:00,144.33,144.64,144.23,144.46,402950.0,144.33,144.64,144.23,144.46,402950.0
2023-11-30 09:30:00,144.35,147.34,143.52,147.25,452276.0,144.35,147.34,143.52,147.25,452276.0
2023-11-30 09:35:00,147.26,147.95,146.55,147.78,361902.0,147.26,147.95,146.55,147.78,361902.0
2023-11-30 09:40:00,147.72,148.08,147.14,147.59,264248.0,147.72,148.08,147.14,147.59,264248.0
2023-11-30 09:45:00,147.46,147.76,145.43,145.57,390688.0,147.46,147.76,145.43,145.57,390688.0
2023-11-30 09:50:00,145.5,146.43,145.49,146.18,349806.0,145.5,146.43,145.49,146.18,349806.0
2023-11-30 09:55:00,146.25,146.49,145.75,146.07,269424.0,146.25,146.49,145.75,146.07,269424.0
2023-11-30 10:00:00,146.08,146.1,144.93,145.23,330122.0,146.08,146.1,144.93,145.23,330122.0
2023-11-30 10:05:00,145.21,145.54,145.02,145.25,127948.0,145.21,145.54,145.02,145.25,127948.0
2023-11-30 10:10:00,145.29,145.71,144.88,145.68,108446.0,145.29,145.71,144.88,145.68,108446.0
2023-11-30 10:15:00,145.57,146.18,145.52,145.81,112838.0,145.57,146.18,145.52,145.81,112838.0
2023-11-30 10:20:00,145.85,146.04,145.66,145.89,88136.0,145.85,146.04,145.66,145.89,88136.0
2023-11-30 10:25:00,145.89,145.99,145.45,145.51,212184.0,145.89,145.99,145.45,145.51,212184.0
2023-11-30 10:30:00,145.5,145.78,145.37,145.65,103546.0,145.5,145.78,145.37,145.65,103546.0
2023-11-30 10:35:00,145.74,145.74,145.22,145.56,239466.0,145.74,145.74,145.22,145.56,239466.0
2023-11-30 10:40:00,145.56,145.56,145.0,145.34,161728.0,145.56,145.56,145.0,145.34,161728.0
2023-11-30 10:45:00,145.37,145.51,145.1,145.18,170922.0,145.37,145.51,145.1,145.18,170922.0
2023-11-30 10:50:00,145.15,145.31,144.88,145.1,250814.0,145.15,145.31,144.88,145.1,250814.0
2023-11-30 10:55:00,145.09,145.22,144.64,145.17,64074.0,145.09,145.22,144.64,145.17,64074.0
2023-11-30 11:00:00,145.15,145.28,145.07,145.2,71750.0,145.15,145.28,145.07,145.2,71750.0
2023-11-30 11:05:00,145.21,145.24,144.96,145.06,44586.0,145.21,145.24,144.96,145.06,44586.0
2023-11-30 11:10:00,144.98,145.23,144.91,145.2,76500.0,144.98,145.23,144.91,145.2,76500.0
2023-11-30 11:15:00,145.22,145.87,145.22,145.62,46822.0,145.22,145.87,145.22,145.62,46822.0
2023-11-30 11:20:00,145.62,145.94,145.62,145.76,67944.0,145.62,145.94,145.62,145.76,67944.0
2023-11-30 11:25:00,145.78,145.87,145.6,145.76,58884.0,145.78,145.87,145.6,145.76,58884.0
2023-11-30 11:30:00,145.71,145.8,145.5,145.7,82208.0,145.71,145.8,145.5,145.7,82208.0
2023-11-30 11:35:00,145.65,145.93,145.63,145.74,56834.0,145.65,145.93,145.63,145.74,56834.0
2023-11-30 11:40:00,145.7,145.84,145.63,145.76,103742.0,145.7,145.84,145.63,145.76,103742.0
2023-11-30 11:45:00,145.76,145.81,145.58,145.74,62126.0,145.76,145.81,145.58,145.74,62126.0
2023-11-30 11:50:00,145.73,145.83,145.51,145.72,72268.0,145.73,145.83,145.51,145.72,72268.0
2023-11-30 11:55:00,145.72,145.76,145.6,145.63,72446.0,145.72,145.76,145.6,145.63,72446.0
2023-11-30 12:00:00,145.64,145.94,145.47,145.85,119328.0,145.64,145.94,145.47,145.85,119328.0
2023-11-30 12:05:00,145.89,145.92,145.54,145.54,60512.0,145.89,145.92,145.54,145.54,60512.0
2023-11-30 12:10:00,145.58,145.84,145.57,145.81,28552.0,145.58,145.84,145.57,145.81,28552.0
2023-11-30 12:15:00,145.84,146.14,145.79,146.07,110238.0,145.84,146.14,145.79,146.07,110238.0
2023-11-30 12:20:00,146.06,146.07,145.59,145.76,141656.0,146.06,146.07,145.59,145.76,141656.0
2023-11-30 12:25:00,145.75,145.83,145.68,145.71,104266.0,145.75,145.83,145.68,145.71,104266.0
2023-11-30 12:30:00,145.74,145.94,145.62,145.65,69956.0,145.74,145.94,145.62,145.65,69956.0
2023-11-30 12:35:00,145.64,145.89,145.5,145.83,35196.0,145.64,145.89,145.5,145.83,35196.0
2023-11-30 12:40:00,145.82,146.3,145.81,146.24,50178.0,145.82,146.3,145.81,146.24,50178.0
2023-11-30 12:45:00,146.25,146.37,146.13,146.34,87524.0,146.25,146.37,146.13,146.34,87524.0
2023-11-30 12:50:00,146.37,146.54,146.29,146.46,65126.0,146.37,146.54,146.29,146.46,65126.0
2023-11-30 12:55:00,146.45,146.62,146.38,146.57,78880.0,146.45,146.62,146.38,146.57,78880.0
2023-11-30 13:00:00,146.57,146.76,146.47,146.47,70882.0,146.57,146.76,146.47,146.47,70882.0
2023-11-30 13:05:00,146.5,146.53,146.35,146.52,45448.0,146.5,146.53,146.35,146.52,45448.0
2023-11-30 13:10:00,146.54,146.56,146.5,146.5,45450.0,146.54,146.56,146.5,146.5,45450.0
2023-11-30 13:15:00,146.52,146.76,146.5,146.76,33666.0,146.52,146.76,146.5,146.76,33666.0
2023-11-30 13:20:00,146.76,147.29,146.72,147.28,106762.0,146.76,147.29,146.72,147.28,106762.0
2023-11-30 13:25:00,147.29,147.46,147.08,147.13,124852.0,147.29,147.46,147.08,147.13,124852.0
2023-11-30 13:30:00,147.13,147.19,146.73,147.07,68572.0,147.13,147.19,146.73,147.07,68572.0
2023-11-30 13:35:00,147.07,147.09,146.81,146.99,70268.0,147.07,147.09,146.81,146.99,70268.0
2023-11-30 13:40:00,147.07,147.07,146.85,146.85,97718.0,147.07,147.07,146.85,146.85,97718.0
2023-11-30 13:45:00,146.86,146.89,146.57,146.57,85292.0,146.86,146.89,146.57,146.57,85292.0
2023-11-30 13:50:00,146.62,146.71,146.54,146.7,60408.0,146.62,146.71,146.54,146.7,60408.0
2023-11-30 13:55:00,146.7,146.72,146.46,146.54,118862.0,146.7,146.72,146.46,146.54,118862.0
2023-11-30 14:00:00,146.55,146.81,146.54,146.78,77794.0,146.55,146.81,146.54,146.78,77794.0
2023-11-30 14:05:00,146.79,146.84,146.65,146.79,43706.0,146.79,146.84,146.65,146.79,43706.0
2023-11-30 14:10:00,146.82,147.0,146.77,146.96,88950.0,146.82,147.0,146.77,146.96,88950.0
2023-11-30 14:15:00,146.93,147.0,146.6,146.62,82516.0,146.93,147.0,146.6,146.62,82516.0
2023-11-30 14:20:00,146.59,146.65,146.48,146.6,72240.0,146.59,146.65,146.48,146.6,72240.0
2023-11-30 14:25:00,146.63,146.71,146.25,146.26,65196.0,146.63,146.71,146.25,146.26,65196.0
2023-11-30 14:30:00,146.27,146.47,146.25,146.41,54772.0,146.27,146.47,146.25,146.41,54772.0
2023-11-30 14:35:00,146.4,146.43,146.16,146.2,48050.0,146.4,146.43,146.16,146.2,48050.0
2023-11-30 14:40:00,146.2,146.2,146.04,146.04,34200.0,146.2,146.2,146.04,146.04,34200.0
2023-11-30 14:45:00,146.08,146.18,146.04,146.07,36626.0,146.08,146.18,146.04,146.07,36626.0
2023-11-30 14:50:00,146.07,146.31,146.07,146.27,59704.0,146.07,146.31,146.07,146.27,59704.0
2023-11-30 14:55:00,146.27,146.38,146.21,146.38,27766.0,146.27,146.38,146.21,146.38,27766.0
2023-11-30 15:00:00,146.37,146.4,146.23,146.26,49990.0,146.37,146.4,146.23,146.26,49990.0
2023-11-30 15:05:00,146.24,146.49,146.14,146.29,37152.0,146.24,146.49,146.14,146.29,37152.0
2023-11-30 15:10:00,146.25,146.28,145.98,146.04,60612.0,146.25,146.28,145.98,146.04,60612.0
2023-11-30 15:15:00,146.0,146.04,145.83,146.0,83702.0,146.0,146.04,145.83,146.0,83702.0
2023-11-30 15:20:00,146.0,146.16,145.93,146.11,72526.0,146.0,146.16,145.93,146.11,72526.0
2023-11-30 15:25:00,146.1,146.18,145.97,146.17,45388.0,146.1,146.18,145.97,146.17,45388.0
2023-11-30 15:30:00,146.18,146.33,146.12,146.27,81270.0,146.18,146.33,146.12,146.27,81270.0
2023-11-30 15:35:00,146.29,146.48,146.24,146.35,103454.0,146.29,146.48,146.24,146.35,103454.0
2023-11-30 15:40:00,146.37,147.33,146.37,147.33,181284.0,146.37,147.33,146.37,147.33,181284.0
2023-11-30 15:45:00,147.3,147.32,146.98,147.03,211926.0,147.3,147.32,146.98,147.03,211926.0
2023-11-30 15:50:00,147.09,148.02,147.06,147.76,266740.0,147.09,148.02,147.06,147.76,266740.0
2023-11-30 15:55:00,147.76,147.91,147.42,147.62,732430.0,147.76,147.91,147.42,147.62,732430.0
2023-12-01 09:30:00,146.16,147.48,146.16,146.31,316744.0,146.16,147.48,146.16,146.31,316744.0
2023-12-01 09:35:00,146.28,146.75,145.53,146.75,216358.0,146.28,146.75,145.53,146.75,216358.0
2023-12-01 09:40:00,146.81,147.31,146.52,146.52,126442.0,146.81,147.31,146.52,146.52,126442.0
2023-12-01 09:45:00,146.67,147.08,146.48,146.62,239406.0,146.67,147.08,146.48,146.62,239406.0
2023-12-01 09:50:00,146.73,147.31,146.67,147.25,186300.0,146.73,147.31,146.67,147.25,186300.0
2023-12-01 09:55:00,147.23,147.39,146.63,146.73,89102.0,147.23,147.39,146.63,146.73,89102.0
2023-12-01 10:00:00,146.79,147.25,146.72,146.79,115080.0,146.79,147.25,146.72,146.79,115080.0
2023-12-01 10:05:00,146.83,147.11,146.58,146.6,130828.0,146.83,147.11,146.58,146.6,130828.0
2023-12-01 10:10:00,146.58,146.63,145.84,145.96,105716.0,146.58,146.63,145.84,145.96,105716.0
2023-12-01 10:15:00,145.93,146.38,145.93,146.32,66262.0,145.93,146.38,145.93,146.32,66262.0
2023-12-01 10:20:00,146.32,146.48,145.99,146.18,40804.0,146.32,146.48,145.99,146.18,40804.0
2023-12-01 10:25:00,146.24,146.34,145.95,146.04,60230.0,146.24,146.34,145.95,146.04,60230.0
2023-12-01 10:30:00,145.99,146.27,145.8,146.15,79790.0,145.99,146.27,145.8,146.15,79790.0
2023-12-01 10:35:00,146.24,146.68,146.18,146.57,52662.0,146.24,146.68,146.18,146.57,52662.0
2023-12-01 10:40:00,146.57,146.85,146.5,146.85,92718.0,146.57,146.85,146.5,146.85,92718.0
2023-12-01 10:45:00,146.85,147.0,146.75,146.97,30626.0,146.85,147.0,146.75,146.97,30626.0
2023-12-01 10:50:00,146.97,147.43,146.92,147.43,79326.0,146.97,147.43,146.92,147.43,79326.0
2023-12-01 10:55:00,147.4,147.7,147.25,147.54,218032.0,147.4,147.7,147.25,147.54,218032.0
2023-12-01 11:00:00,147.54,147.59,146.87,147.37,118008.0,147.54,147.59,146.87,147.37,118008.0
2023-12-01 11:05:00,147.28,147.51,146.97,147.41,123762.0,147.28,147.51,146.97,147.41,123762.0
2023-12-01 11:10:00,147.42,148.1,147.35,147.79,195756.0,147.42,148.1,147.35,147.79,195756.0
2023-12-01 11:15:00,147.79,147.84,146.98,147.11,193492.0,147.79,147.84,146.98,147.11,193492.0
2023-12-01 11:20:00,147.08,147.15,146.91,147.01,83654.0,147.08,147.15,146.91,147.01,83654.0
2023-12-01 11:25:00,147.1,147.3,147.07,147.2,34134.0,147.1,147.3,147.07,147.2,34134.0
2023-12-01 11:30:00,147.21,147.45,147.04,147.38,47444.0,147.21,147.45,147.04,147.38,47444.0
2023-12-01 11:35:00,147.38,147.54,147.25,147.5,58744.0,147.38,147.54,147.25,147.5,58744.0
2023-12-01 11:40:00,147.49,148.08,147.47,147.91,102918.0,147.49,148.08,147.47,147.91,102918.0
2023-12-01 11:45:00,147.91,148.0,147.69,147.81,70010.0,147.91,148.0,147.69,147.81,70010.0
2023-12-01 11:50:00,147.8,147.97,147.75,147.85,72160.0,147.8,147.97,147.75,147.85,72160.0
2023-12-01 11:55:00,147.77,147.87,147.72,147.77,129274.0,147.77,147.87,147.72,147.77,129274.0
2023-12-01 12:00:00,147.77,147.84,147.58,147.58,108386.0,147.77,147.84,147.58,147.58,108386.0
2023-12-01 12:05:00,147.6,147.73,147.45,147.46,92134.0,147.6,147.73,147.45,147.46,92134.0
2023-12-01 12:10:00,147.37,147.47,147.16,147.34,115000.0,147.37,147.47,147.16,147.34,115000.0
2023-12-01 12:15:00,147.34,147.34,147.08,147.1,37630.0,147.34,147.34,147.08,147.1,37630.0
2023-12-01 12:20:00,147.08,147.62,147.08,147.53,130402.0,147.08,147.62,147.08,147.53,130402.0
2023-12-01 12:25:00,147.52,148.04,147.51,148.04,61908.0,147.52,148.04,147.51,148.04,61908.0
2023-12-01 12:30:00,148.01,148.03,147.85,147.95,57110.0,148.01,148.03,147.85,147.95,57110.0
2023-12-01 12:35:00,147.92,147.92,147.54,147.74,101732.0,147.92,147.92,147.54,147.74,101732.0
2023-12-01 12:40:00,147.72,147.82,147.65,147.72,38044.0,147.72,147.82,147.65,147.72,38044.0
2023-12-01 12:45:00,147.73,147.79,147.51,147.76,42156.0,147.73,147.79,147.51,147.76,42156.0
2023-12-01 12:50:00,147.75,147.87,147.6,147.67,34814.0,147.75,147.87,147.6,147.67,34814.0
2023-12-01 12:55:00,147.71,147.78,147.45,147.74,41216.0,147.71,147.78,147.45,147.74,41216.0
2023-12-01 13:00:00,147.73,147.76,147.55,147.55,58000.0,147.73,147.76,147.55,147.55,58000.0
2023-12-01 13:05:00,147.57,147.78,147.37,147.76,107658.0,147.57,147.78,147.37,147.76,107658.0
2023-12-01 13:10:00,147.79,147.87,147.64,147.75,84686.0,147.79,147.87,147.64,147.75,84686.0
2023-12-01 13:15:00,147.72,147.78,147.6,147.67,88628.0,147.72,147.78,147.6,147.67,88628.0
2023-12-01 13:20:00,147.71,147.72,147.53,147.62,73798.0,147.71,147.72,147.53,147.62,73798.0
2023-12-01 13:25:00,147.62,147.62,147.45,147.53,130754.0,147.62,147.62,147.45,147.53,130754.0
2023-12-01 13:30:00,147.5,147.5,147.25,147.44,91644.0,147.5,147.5,147.25,147.44,91644.0
2023-12-01 13:35:00,147.44,147.6,147.28,147.52,193752.0,147.44,147.6,147.28,147.52,193752.0
2023-12-01 13:40:00,147.58,147.95,147.47,147.89,169810.0,147.58,147.95,147.47,147.89,169810.0
2023-12-01 13:45:00,147.91,148.01,147.77,147.9,141522.0,147.91,148.01,147.77,147.9,141522.0
2023-12-01 13:50:00,147.94,148.0,147.58,147.58,82668.0,147.94,148.0,147.58,147.58,82668.0
2023-12-01 13:55:00,147.57,147.58,147.14,147.2,132762.0,147.57,147.58,147.14,147.2,132762.0
2023-12-01 14:00:00,147.24,147.68,147.05,147.68,326852.0,147.24,147.68,147.05,147.68,326852.0
2023-12-01 14:05:00,147.66,147.7,147.5,147.53,98934.0,147.66,147.7,147.5,147.53,98934.0
2023-12-01 14:10:00,147.51,147.9,147.42,147.87,39460.0,147.51,147.9,147.42,147.87,39460.0
2023-12-01 14:15:00,147.9,147.94,147.77,147.77,33092.0,147.9,147.94,147.77,147.77,33092.0
2023-12-01 14:20:00,147.81,147.99,147.77,147.91,36732.0,147.81,147.99,147.77,147.91,36732.0
2023-12-01 14:25:00,147.88,147.98,147.88,147.92,53604.0,147.88,147.98,147.88,147.92,53604.0
2023-12-01 14:30:00,147.89,147.96,147.86,147.86,22268.0,147.89,147.96,147.86,147.86,22268.0
2023-12-01 14:35:00,147.85,148.05,147.75,148.01,86018.0,147.85,148.05,147.75,148.01,86018.0
2023-12-01 14:40:00,148.03,148.15,147.98,148.15,51040.0,148.03,148.15,147.98,148.15,51040.0
2023-12-01 14:45:00,148.12,148.43,148.11,148.39,89800.0,148.12,148.43,148.11,148.39,89800.0
2023-12-01 14:50:00,148.39,148.41,148.17,148.25,99282.0,148.39,148.41,148.17,148.25,99282.0
2023-12-01 14:55:00,148.25,148.41,148.24,148.35,33030.0,148.25,148.41,148.24,148.35,33030.0
2023-12-01 15:00:00,148.37,148.39,148.06,148.13,51794.0,148.37,148.39,148.06,148.13,51794.0
2023-12-01 15:05:00,148.16,148.19,147.67,147.8,76736.0,148.16,148.19,147.67,147.8,76736.0
2023-12-01 15:10:00,147.8,147.99,147.73,147.96,50898.0,147.8,147.99,147.73,147.96,50898.0
2023-12-01 15:15:00,147.94,148.19,147.9,148.17,87704.0,147.94,148.19,147.9,148.17,87704.0
2023-12-01 15:20:00,148.17,148.18,148.0,148.07,101880.0,148.17,148.18,148.0,148.07,101880.0
2023-12-01 15:25:00,148.08,148.18,148.0,148.16,82752.0,148.08,148.18,148.0,148.16,82752.0
2023-12-01 15:30:00,148.18,148.21,147.75,147.89,82230.0,148.18,148.21,147.75,147.89,82230.0
2023-12-01 15:35:00,147.9,148.02,147.75,147.8,106666.0,147.9,148.02,147.75,147.8,106666.0
2023-12-01 15:40:00,147.82,148.23,147.8,148.2,101718.0,147.82,148.23,147.8,148.2,101718.0
2023-12-01 15:45:00,148.19,148.22,148.0,148.12,91156.0,148.19,148.22,148.0,148.12,91156.0
2023-12-01 15:50:00,148.07,148.11,147.9,147.93,196164.0,148.07,148.11,147.9,147.93,196164.0
2023-12-01 15:55:00,147.93,148.28,147.93,148.08,371160.0,147.93,148.28,147.93,148.08,371160.0
2023-12-04 09:30:00,147.12,147.5,145.25,146.58,443798.0,147.12,147.5,145.25,146.58,443798.0
2023-12-04 09:35:00,146.65,147.24,145.96,147.09,189170.0,146.65,147.24,145.96,147.09,189170.0
2023-12-04 09:40:00,147.05,147.45,146.56,146.65,115852.0,147.05,147.45,146.56,146.65,115852.0
2023-12-04 09:45:00,146.72,146.86,146.12,146.3,94122.0,146.72,146.86,146.12,146.3,94122.0
2023-12-04 09:50:00,146.25,146.35,145.66,145.87,75620.0,146.25,146.35,145.66,145.87,75620.0
2023-12-04 09:55:00,145.89,145.95,144.66,144.76,152876.0,145.89,145.95,144.66,144.76,152876.0
2023-12-04 10:00:00,144.88,145.04,144.44,144.76,155590.0,144.88,145.04,144.44,144.76,155590.0
2023-12-04 10:05:00,144.82,144.89,144.44,144.54,179542.0,144.82,144.89,144.44,144.54,179542.0
2023-12-04 10:10:00,144.54,144.58,144.06,144.12,93766.0,144.54,144.58,144.06,144.12,93766.0
2023-12-04 10:15:00,144.13,144.13,143.26,143.26,167698.0,144.13,144.13,143.26,143.26,167698.0
2023-12-04 10:20:00,143.35,143.4,142.63,142.64,158134.0,143.35,143.4,142.63,142.64,158134.0
2023-12-04 10:25:00,142.66,142.73,142.33,142.48,192688.0,142.66,142.73,142.33,142.48,192688.0
2023-12-04 10:30:00,142.56,142.88,141.77,141.79,128834.0,142.56,142.88,141.77,141.79,128834.0
2023-12-04 10:35:00,141.87,142.23,141.56,142.06,190392.0,141.87,142.23,141.56,142.06,190392.0
2023-12-04 10:40:00,142.12,142.31,142.03,142.19,108348.0,142.12,142.31,142.03,142.19,108348.0
2023-12-04 10:45:00,142.24,142.47,141.83,142.04,115730.0,142.24,142.47,141.83,142.04,115730.0
2023-12-04 10:50:00,141.99,142.15,141.52,141.58,68070.0,141.99,142.15,141.52,141.58,68070.0
2023-12-04 10:55:00,141.51,141.82,141.39,141.59,58576.0,141.51,141.82,141.39,141.59,58576.0
2023-12-04 11:00:00,141.61,141.89,141.53,141.68,115026.0,141.61,141.89,141.53,141.68,115026.0
2023-12-04 11:05:00,141.67,142.12,141.65,142.01,103124.0,141.67,142.12,141.65,142.01,103124.0
2023-12-04 11:10:00,142.06,142.07,141.79,141.88,78758.0,142.06,142.07,141.79,141.88,78758.0
2023-12-04 11:15:00,141.89,141.95,141.71,141.8,77908.0,141.89,141.95,141.71,141.8,77908.0
2023-12-04 11:20:00,141.8,142.12,141.6,141.78,124926.0,141.8,142.12,141.6,141.78,124926.0
2023-12-04 11:25:00,141.77,142.06,141.66,142.0,50756.0,141.77,142.06,141.66,142.0,50756.0
2023-12-04 11:30:00,142.0,142.08,141.9,142.04,41414.0,142.0,142.08,141.9,142.04,41414.0
2023-12-04 11:35:00,141.99,142.02,141.82,142.0,40426.0,141.99,142.02,141.82,142.0,40426.0
2023-12-04 11:40:00,142.01,142.11,141.96,142.03,45132.0,142.01,142.11,141.96,142.03,45132.0
2023-12-04 11:45:00,142.01,142.2,141.98,142.0,132028.0,142.01,142.2,141.98,142.0,132028.0
2023-12-04 11:50:00,142.0,142.23,141.93,142.04,53584.0,142.0,142.23,141.93,142.04,53584.0
2023-12-04 11:55:00,142.02,142.44,141.97,142.35,71936.0,142.02,142.44,141.97,142.35,71936.0
2023-12-04 12:00:00,142.36,142.46,142.04,142.21,88208.0,142.36,142.46,142.04,142.21,88208.0
2023-12-04 12:05:00,142.17,142.2,141.91,142.06,37482.0,142.17,142.2,141.91,142.06,37482.0
2023-12-04 12:10:00,142.03,142.39,142.03,142.37,33364.0,142.03,142.39,142.03,142.37,33364.0
2023-12-04 12:15:00,142.37,142.73,142.37,142.66,90082.0,142.37,142.73,142.37,142.66,90082.0
2023-12-04 12:20:00,142.58,142.81,142.58,142.77,59226.0,142.58,142.81,142.58,142.77,59226.0
2023-12-04 12:25:00,142.78,143.12,142.74,142.85,59844.0,142.78,143.12,142.74,142.85,59844.0
2023-12-04 12:30:00,142.9,143.14,142.81,143.07,30716.0,142.9,143.14,142.81,143.07,30716.0
2023-12-04 12:35:00,143.03,143.05,142.78,142.96,34516.0,143.03,143.05,142.78,142.96,34516.0
2023-12-04 12:40:00,142.96,143.06,142.95,143.03,34956.0,142.96,143.06,142.95,143.03,34956.0
2023-12-04 12:45:00,143.03,143.03,142.84,142.84,23332.0,143.03,143.03,142.84,142.84,23332.0
2023-12-04 12:50:00,142.85,142.9,142.78,142.8,24262.0,142.85,142.9,142.78,142.8,24262.0
2023-12-04 12:55:00,142.82,142.97,142.7,142.94,26442.0,142.82,142.97,142.7,142.94,26442.0
2023-12-04 13:00:00,142.93,142.94,142.82,142.84,14382.0,142.93,142.94,142.82,142.84,14382.0
2023-12-04 13:05:00,142.85,142.9,142.62,142.62,28812.0,142.85,142.9,142.62,142.62,28812.0
2023-12-04 13:10:00,142.68,142.79,142.65,142.74,18162.0,142.68,142.79,142.65,142.74,18162.0
2023-12-04 13:15:00,142.74,142.79,142.65,142.68,21542.0,142.74,142.79,142.65,142.68,21542.0
2023-12-04 13:20:00,142.74,142.78,142.58,142.58,19656.0,142.74,142.78,142.58,142.58,19656.0
2023-12-04 13:25:00,142.59,142.68,142.53,142.66,31952.0,142.59,142.68,142.53,142.66,31952.0
2023-12-04 13:30:00,142.66,142.83,142.62,142.69,24732.0,142.66,142.83,142.62,142.69,24732.0
2023-12-04 13:35:00,142.7,142.94,142.7,142.9,11128.0,142.7,142.94,142.7,142.9,11128.0
2023-12-04 13:40:00,142.94,142.97,142.84,142.94,18628.0,142.94,142.97,142.84,142.94,18628.0
2023-12-04 13:45:00,142.97,143.01,142.85,142.88,16106.0,142.97,143.01,142.85,142.88,16106.0
2023-12-04 13:50:00,142.88,142.97,142.79,142.85,27052.0,142.88,142.97,142.79,142.85,27052.0
2023-12-04 13:55:00,142.91,142.95,142.84,142.84,18444.0,142.91,142.95,142.84,142.84,18444.0
2023-12-04 14:00:00,142.81,143.02,142.8,142.8,69066.0,142.81,143.02,142.8,142.8,69066.0
2023-12-04 14:05:00,142.8,142.96,142.8,142.85,32206.0,142.8,142.96,142.8,142.85,32206.0
2023-12-04 14:10:00,142.87,143.04,142.85,143.02,42166.0,142.87,143.04,142.85,143.02,42166.0
2023-12-04 14:15:00,143.06,143.42,143.06,143.41,57542.0,143.06,143.42,143.06,143.41,57542.0
2023-12-04 14:20:00,143.38,143.58,143.38,143.48,54426.0,143.38,143.58,143.38,143.48,54426.0
2023-12-04 14:25:00,143.48,143.63,143.39,143.46,36722.0,143.48,143.63,143.39,143.46,36722.0
2023-12-04 14:30:00,143.41,143.52,143.31,143.39,39824.0,143.41,143.52,143.31,143.39,39824.0
2023-12-04 14:35:00,143.43,143.49,143.35,143.36,16536.0,143.43,143.49,143.35,143.36,16536.0
2023-12-04 14:40:00,143.39,143.4,143.07,143.09,31346.0,143.39,143.4,143.07,143.09,31346.0
2023-12-04 14:45:00,143.08,143.15,143.03,143.07,25864.0,143.08,143.15,143.03,143.07,25864.0
2023-12-04 14:50:00,143.11,143.11,142.97,142.97,27822.0,143.11,143.11,142.97,142.97,27822.0
2023-12-04 14:55:00,143.02,143.03,142.88,142.88,23972.0,143.02,143.03,142.88,142.88,23972.0
2023-12-04 15:00:00,142.81,142.81,142.58,142.72,36142.0,142.81,142.81,142.58,142.72,36142.0
2023-12-04 15:05:00,142.73,142.82,142.64,142.65,25088.0,142.73,142.82,142.64,142.65,25088.0
2023-12-04 15:10:00,142.7,142.72,142.63,142.66,25344.0,142.7,142.72,142.63,142.66,25344.0
2023-12-04 15:15:00,142.66,142.84,142.63,142.83,50870.0,142.66,142.84,142.63,142.83,50870.0
2023-12-04 15:20:00,142.84,142.99,142.79,142.9,59720.0,142.84,142.99,142.79,142.9,59720.0
2023-12-04 15:25:00,142.91,143.28,142.9,143.07,58236.0,142.91,143.28,142.9,143.07,58236.0
2023-12-04 15:30:00,143.04,143.29,143.0,143.29,57190.0,143.04,143.29,143.0,143.29,57190.0
2023-12-04 15:35:00,143.26,143.37,143.21,143.32,45884.0,143.26,143.37,143.21,143.32,45884.0
2023-12-04 15:40:00,143.34,143.38,143.16,143.25,54580.0,143.34,143.38,143.16,143.25,54580.0
2023-12-04 15:45:00,143.28,143.45,143.23,143.25,77956.0,143.28,143.45,143.23,143.25,77956.0
2023-12-04 15:50:00,143.31,143.36,143.03,143.18,138014.0,143.31,143.36,143.03,143.18,138014.0
2023-12-04 15:55:00,143.17,143.35,143.14,143.35,258166.0,143.17,143.35,143.14,143.35,258166.0
2023-12-05 09:30:00,141.27,142.42,140.33,142.15,294718.0,141.27,142.42,140.33,142.15,294718.0
2023-12-05 09:35:00,142.25,143.37,142.13,142.85,114986.0,142.25,143.37,142.13,142.85,114986.0
2023-12-05 09:40:00,142.74,144.08,142.5,143.85,88154.0,142.74,144.08,142.5,143.85,88154.0
2023-12-05 09:45:00,143.84,144.06,143.14,144.06,85512.0,143.84,144.06,143.14,144.06,85512.0
2023-12-05 09:50:00,143.96,144.68,143.96,144.62,99420.0,143.96,144.68,143.96,144.62,99420.0
2023-12-05 09:55:00,144.66,144.98,144.27,144.5,65620.0,144.66,144.98,144.27,144.5,65620.0
2023-12-05 10:00:00,144.58,145.38,144.58,145.36,70878.0,144.58,145.38,144.58,145.36,70878.0
2023-12-05 10:05:00,145.35,145.58,145.15,145.39,86422.0,145.35,145.58,145.15,145.39,86422.0
2023-12-05 10:10:00,145.38,145.46,144.88,145.01,54684.0,145.38,145.46,144.88,145.01,54684.0
2023-12-05 10:15:00,145.04,145.12,144.85,144.94,67904.0,145.04,145.12,144.85,144.94,67904.0
2023-12-05 10:20:00,144.97,145.3,144.94,145.24,47236.0,144.97,145.3,144.94,145.24,47236.0
2023-12-05 10:25:00,145.21,145.27,144.57,144.65,71148.0,145.21,145.27,144.57,144.65,71148.0
2023-12-05 10:30:00,144.68,145.26,144.52,145.21,51830.0,144.68,145.26,144.52,145.21,51830.0
2023-12-05 10:35:00,145.2,145.68,145.18,145.65,51404.0,145.2,145.68,145.18,145.65,51404.0
2023-12-05 10:40:00,145.61,145.63,145.29,145.31,31934.0,145.61,145.63,145.29,145.31,31934.0
2023-12-05 10:45:00,145.29,145.61,145.07,145.25,49752.0,145.29,145.61,145.07,145.25,49752.0
2023-12-05 10:50:00,145.29,145.38,145.24,145.33,37182.0,145.29,145.38,145.24,145.33,37182.0
2023-12-05 10:55:00,145.28,145.36,145.03,145.07,28474.0,145.28,145.36,145.03,145.07,28474.0
2023-12-05 11:00:00,145.09,145.1,144.61,144.71,65526.0,145.09,145.1,144.61,144.71,65526.0
2023-12-05 11:05:00,144.7,144.92,144.61,144.8,21056.0,144.7,144.92,144.61,144.8,21056.0
2023-12-05 11:10:00,144.82,144.83,144.41,144.62,41548.0,144.82,144.83,144.41,144.62,41548.0
2023-12-05 11:15:00,144.62,144.63,144.25,144.29,30812.0,144.62,144.63,144.25,144.29,30812.0
2023-12-05 11:20:00,144.34,144.67,144.18,144.64,45162.0,144.34,144.67,144.18,144.64,45162.0
2023-12-05 11:25:00,144.65,144.9,144.65,144.77,19664.0,144.65,144.9,144.65,144.77,19664.0
2023-12-05 11:30:00,144.81,145.2,144.79,145.1,38542.0,144.81,145.2,144.79,145.1,38542.0
2023-12-05 11:35:00,145.12,145.29,145.09,145.25,16654.0,145.12,145.29,145.09,145.25,16654.0
2023-12-05 11:40:00,145.28,145.66,145.22,145.47,56416.0,145.28,145.66,145.22,145.47,56416.0
2023-12-05 11:45:00,145.47,145.85,145.4,145.75,63866.0,145.47,145.85,145.4,145.75,63866.0
2023-12-05 11:50:00,145.63,145.67,144.63,144.63,83614.0,145.63,145.67,144.63,144.63,83614.0
2023-12-05 11:55:00,144.7,145.14,144.67,145.14,34034.0,144.7,145.14,144.67,145.14,34034.0
2023-12-05 12:00:00,145.13,145.54,145.13,145.51,32826.0,145.13,145.54,145.13,145.51,32826.0
2023-12-05 12:05:00,145.51,145.57,145.2,145.26,20140.0,145.51,145.57,145.2,145.26,20140.0
2023-12-05 12:10:00,145.26,145.39,145.06,145.13,27074.0,145.26,145.39,145.06,145.13,27074.0
2023-12-05 12:15:00,145.14,145.41,145.08,145.32,28538.0,145.14,145.41,145.08,145.32,28538.0
2023-12-05 12:20:00,145.25,145.5,145.18,145.18,44730.0,145.25,145.5,145.18,145.18,44730.0
2023-12-05 12:25:00,145.21,145.71,145.21,145.71,30626.0,145.21,145.71,145.21,145.71,30626.0
2023-12-05 12:30:00,145.66,145.69,145.23,145.26,33892.0,145.66,145.69,145.23,145.26,33892.0
2023-12-05 12:35:00,145.31,145.47,145.29,145.35,61166.0,145.31,145.47,145.29,145.35,61166.0
2023-12-05 12:40:00,145.34,145.5,144.96,145.0,40118.0,145.34,145.5,144.96,145.0,40118.0
2023-12-05 12:45:00,144.96,145.08,144.76,145.08,71946.0,144.96,145.08,144.76,145.08,71946.0
2023-12-05 12:50:00,145.08,145.2,145.0,145.19,26144.0,145.08,145.2,145.0,145.19,26144.0
2023-12-05 12:55:00,145.17,145.39,145.13,145.34,20308.0,145.17,145.39,145.13,145.34,20308.0
2023-12-05 13:00:00,145.34,145.46,145.12,145.4,28914.0,145.34,145.46,145.12,145.4,28914.0
2023-12-05 13:05:00,145.44,145.5,145.32,145.39,23162.0,145.44,145.5,145.32,145.39,23162.0
2023-12-05 13:10:00,145.41,145.54,145.4,145.5,30008.0,145.41,145.54,145.4,145.5,30008.0
2023-12-05 13:15:00,145.54,145.61,145.39,145.56,18024.0,145.54,145.61,145.39,145.56,18024.0
2023-12-05 13:20:00,145.55,145.72,145.54,145.67,24160.0,145.55,145.72,145.54,145.67,24160.0
2023-12-05 13:25:00,145.65,145.67,145.32,145.39,33420.0,145.65,145.67,145.32,145.39,33420.0
2023-12-05 13:30:00,145.35,145.45,145.18,145.4,34418.0,145.35,145.45,145.18,145.4,34418.0
2023-12-05 13:35:00,145.35,145.55,145.3,145.5,25474.0,145.35,145.55,145.3,145.5,25474.0
2023-12-05 13:40:00,145.48,145.6,145.37,145.53,21308.0,145.48,145.6,145.37,145.53,21308.0
2023-12-05 13:45:00,145.5,145.54,145.35,145.43,21418.0,145.5,145.54,145.35,145.43,21418.0
2023-12-05 13:50:00,145.44,145.6,145.41,145.58,19024.0,145.44,145.6,145.41,145.58,19024.0
2023-12-05 13:55:00,145.54,145.7,145.5,145.61,18056.0,145.54,145.7,145.5,145.61,18056.0
2023-12-05 14:00:00,145.65,145.75,145.56,145.75,17764.0,145.65,145.75,145.56,145.75,17764.0
2023-12-05 14:05:00,145.69,145.8,145.6,145.8,21534.0,145.69,145.8,145.6,145.8,21534.0
2023-12-05 14:10:00,145.8,146.13,145.77,146.07,39240.0,145.8,146.13,145.77,146.07,39240.0
2023-12-05 14:15:00,146.07,146.25,146.02,146.17,45432.0,146.07,146.25,146.02,146.17,45432.0
2023-12-05 14:20:00,146.18,146.18,145.9,145.95,40334.0,146.18,146.18,145.9,145.95,40334.0
2023-12-05 14:25:00,145.95,146.0,145.74,145.86,25576.0,145.95,146.0,145.74,145.86,25576.0
2023-12-05 14:30:00,145.86,145.86,145.48,145.51,48310.0,145.86,145.86,145.48,145.51,48310.0
2023-12-05 14:35:00,145.53,145.67,145.44,145.62,31370.0,145.53,145.67,145.44,145.62,31370.0
2023-12-05 14:40:00,145.57,145.63,145.43,145.43,23480.0,145.57,145.63,145.43,145.43,23480.0
2023-12-05 14:45:00,145.46,145.71,145.37,145.67,22838.0,145.46,145.71,145.37,145.67,22838.0
2023-12-05 14:50:00,145.62,145.73,145.59,145.68,19136.0,145.62,145.73,145.59,145.68,19136.0
2023-12-05 14:55:00,145.74,145.9,145.61,145.87,29650.0,145.74,145.9,145.61,145.87,29650.0
2023-12-05 15:00:00,145.86,145.86,145.64,145.71,16288.0,145.86,145.86,145.64,145.71,16288.0
2023-12-05 15:05:00,145.72,145.77,145.62,145.77,21864.0,145.72,145.77,145.62,145.77,21864.0
2023-12-05 15:10:00,145.77,145.9,145.74,145.87,20568.0,145.77,145.9,145.74,145.87,20568.0
2023-12-05 15:15:00,145.84,145.9,145.68,145.7,26680.0,145.84,145.9,145.68,145.7,26680.0
2023-12-05 15:20:00,145.72,145.88,145.69,145.88,29316.0,145.72,145.88,145.69,145.88,29316.0
2023-12-05 15:25:00,145.88,145.92,145.77,145.77,16408.0,145.88,145.92,145.77,145.77,16408.0
2023-12-05 15:30:00,145.77,145.86,145.72,145.81,26940.0,145.77,145.86,145.72,145.81,26940.0
2023-12-05 15:35:00,145.86,145.96,145.81,145.88,37616.0,145.86,145.96,145.81,145.88,37616.0
2023-12-05 15:40:00,145.88,146.13,145.88,146.03,54714.0,145.88,146.13,145.88,146.03,54714.0
2023-12-05 15:45:00,146.03,146.3,146.01,146.12,61120.0,146.03,146.3,146.01,146.12,61120.0
2023-12-05 15:50:00,146.14,146.41,146.1,146.25,98454.0,146.14,146.41,146.1,146.25,98454.0
2023-12-05 15:55:00,146.28,146.41,146.19,146.33,310256.0,146.28,146.41,146.19,146.33,310256.0
2023-12-06 09:30:00,146.9,147.31,146.2,146.77,162434.0,146.9,147.31,146.2,146.77,162434.0
2023-12-06 09:35:00,146.61,146.72,145.85,146.06,53480.0,146.61,146.72,145.85,146.06,53480.0
2023-12-06 09:40:00,145.96,147.38,145.95,147.19,55156.0,145.96,147.38,145.95,147.19,55156.0
2023-12-06 09:45:00,147.28,147.58,147.28,147.48,88142.0,147.28,147.58,147.28,147.48,88142.0
2023-12-06 09:50:00,147.34,148.08,147.33,147.74,115538.0,147.34,148.08,147.33,147.74,115538.0
2023-12-06 09:55:00,147.61,147.79,147.28,147.37,71742.0,147.61,147.79,147.28,147.37,71742.0
2023-12-06 10:00:00,147.37,147.6,147.25,147.25,86406.0,147.37,147.6,147.25,147.25,86406.0
2023-12-06 10:05:00,147.25,147.53,147.03,147.46,50382.0,147.25,147.53,147.03,147.46,50382.0
2023-12-06 10:10:00,147.47,147.53,147.26,147.43,32632.0,147.47,147.53,147.26,147.43,32632.0
2023-12-06 10:15:00,147.46,147.54,147.0,147.05,43658.0,147.46,147.54,147.0,147.05,43658.0
2023-12-06 10:20:00,147.0,147.04,146.51,146.53,23364.0,147.0,147.04,146.51,146.53,23364.0
2023-12-06 10:25:00,146.5,146.59,146.27,146.59,46378.0,146.5,146.59,146.27,146.59,46378.0
2023-12-06 10:30:00,146.64,147.0,146.57,146.97,27286.0,146.64,147.0,146.57,146.97,27286.0
2023-12-06 10:35:00,147.03,147.07,146.5,146.55,53028.0,147.03,147.07,146.5,146.55,53028.0
2023-12-06 10:40:00,146.71,146.81,146.61,146.77,18422.0,146.71,146.81,146.61,146.77,18422.0
2023-12-06 10:45:00,146.78,147.1,146.77,146.88,18422.0,146.78,147.1,146.77,146.88,18422.0
2023-12-06 10:50:00,146.88,146.91,146.58,146.59,16996.0,146.88,146.91,146.58,146.59,16996.0
2023-12-06 10:55:00,146.54,146.69,146.54,146.56,21816.0,146.54,146.69,146.54,146.56,21816.0
2023-12-06 11:00:00,146.56,146.73,146.39,146.6,53676.0,146.56,146.73,146.39,146.6,53676.0
2023-12-06 11:05:00,146.62,146.85,146.41,146.71,45380.0,146.62,146.85,146.41,146.71,45380.0
2023-12-06 11:10:00,146.75,146.76,146.53,146.55,22822.0,146.75,146.76,146.53,146.55,22822.0
2023-12-06 11:15:00,146.55,146.7,146.48,146.68,12734.0,146.55,146.7,146.48,146.68,12734.0
2023-12-06 11:20:00,146.67,146.73,146.38,146.52,23812.0,146.67,146.73,146.38,146.52,23812.0
2023-12-06 11:25:00,146.47,146.58,146.18,146.18,25062.0,146.47,146.58,146.18,146.18,25062.0
2023-12-06 11:30:00,146.2,146.23,145.76,145.89,41962.0,146.2,146.23,145.76,145.89,41962.0
2023-12-06 11:35:00,145.89,146.11,145.85,146.01,26292.0,145.89,146.11,145.85,146.01,26292.0
2023-12-06 11:40:00,146.0,146.02,145.7,145.8,25950.0,146.0,146.02,145.7,145.8,25950.0
2023-12-06 11:45:00,145.78,145.95,145.55,145.93,48214.0,145.78,145.95,145.55,145.93,48214.0
2023-12-06 11:50:00,145.93,146.34,145.92,146.32,32376.0,145.93,146.34,145.92,146.32,32376.0
2023-12-06 11:55:00,146.29,146.58,146.17,146.58,33250.0,146.29,146.58,146.17,146.58,33250.0
2023-12-06 12:00:00,146.6,146.65,146.37,146.41,11344.0,146.6,146.65,146.37,146.41,11344.0
2023-12-06 12:05:00,146.42,146.53,146.35,146.49,14406.0,146.42,146.53,146.35,146.49,14406.0
2023-12-06 12:10:00,146.43,146.5,146.31,146.34,11418.0,146.43,146.5,146.31,146.34,11418.0
2023-12-06 12:15:00,146.36,146.37,146.14,146.15,22750.0,146.36,146.37,146.14,146.15,22750.0
2023-12-06 12:20:00,146.15,146.31,146.08,146.15,21476.0,146.15,146.31,146.08,146.15,21476.0
2023-12-06 12:25:00,146.19,146.19,145.75,145.81,21930.0,146.19,146.19,145.75,145.81,21930.0
2023-12-06 12:30:00,145.76,145.84,145.69,145.77,26724.0,145.76,145.84,145.69,145.77,26724.0
2023-12-06 12:35:00,145.83,145.99,145.78,145.91,28788.0,145.83,145.99,145.78,145.91,28788.0
2023-12-06 12:40:00,145.94,146.13,145.88,145.91,18878.0,145.94,146.13,145.88,145.91,18878.0
2023-12-06 12:45:00,145.95,145.96,145.44,145.45,20894.0,145.95,145.96,145.44,145.45,20894.0
2023-12-06 12:50:00,145.48,145.57,145.45,145.49,36420.0,145.48,145.57,145.45,145.49,36420.0
2023-12-06 12:55:00,145.53,145.53,145.27,145.29,18572.0,145.53,145.53,145.27,145.29,18572.0
2023-12-06 13:00:00,145.26,145.34,145.2,145.29,20752.0,145.26,145.34,145.2,145.29,20752.0
2023-12-06 13:05:00,145.26,145.35,144.87,145.22,48416.0,145.26,145.35,144.87,145.22,48416.0
2023-12-06 13:10:00,145.25,145.4,145.22,145.36,28630.0,145.25,145.4,145.22,145.36,28630.0
2023-12-06 13:15:00,145.37,145.37,145.02,145.28,62638.0,145.37,145.37,145.02,145.28,62638.0
2023-12-06 13:20:00,145.32,145.37,145.12,145.17,51688.0,145.32,145.37,145.12,145.17,51688.0
2023-12-06 13:25:00,145.24,145.24,145.13,145.23,17046.0,145.24,145.24,145.13,145.23,17046.0
2023-12-06 13:30:00,145.23,145.23,145.08,145.08,13702.0,145.23,145.23,145.08,145.08,13702.0
2023-12-06 13:35:00,145.07,145.23,145.05,145.05,21600.0,145.07,145.23,145.05,145.05,21600.0
2023-12-06 13:40:00,145.05,145.08,144.8,144.96,42668.0,145.05,145.08,144.8,144.96,42668.0
2023-12-06 13:45:00,144.98,145.03,144.76,144.76,15482.0,144.98,145.03,144.76,144.76,15482.0
2023-12-06 13:50:00,144.82,144.91,144.71,144.85,26068.0,144.82,144.91,144.71,144.85,26068.0
2023-12-06 13:55:00,144.85,145.13,144.83,144.93,43890.0,144.85,145.13,144.83,144.93,43890.0
2023-12-06 14:00:00,144.93,145.06,144.84,145.03,25180.0,144.93,145.06,144.84,145.03,25180.0
2023-12-06 14:05:00,145.03,145.04,144.93,144.94,14066.0,145.03,145.04,144.93,144.94,14066.0
2023-12-06 14:10:00,144.98,144.98,144.71,144.72,30790.0,144.98,144.98,144.71,144.72,30790.0
2023-12-06 14:15:00,144.78,144.83,144.67,144.69,24820.0,144.78,144.83,144.67,144.69,24820.0
2023-12-06 14:20:00,144.74,144.78,144.44,144.72,42070.0,144.74,144.78,144.44,144.72,42070.0
2023-12-06 14:25:00,144.78,144.78,144.64,144.72,17844.0,144.78,144.78,144.64,144.72,17844.0
2023-12-06 14:30:00,144.74,145.06,144.72,145.02,85254.0,144.74,145.06,144.72,145.02,85254.0
2023-12-06 14:35:00,145.04,145.04,144.83,144.83,19276.0,145.04,145.04,144.83,144.83,19276.0
2023-12-06 14:40:00,144.85,145.27,144.82,145.07,51856.0,144.85,145.27,144.82,145.07,51856.0
2023-12-06 14:45:00,145.11,145.14,144.95,145.0,29160.0,145.11,145.14,144.95,145.0,29160.0
2023-12-06 14:50:00,145.02,145.02,144.7,144.79,44186.0,145.02,145.02,144.7,144.79,44186.0
2023-12-06 14:55:00,144.79,144.83,144.68,144.77,24076.0,144.79,144.83,144.68,144.77,24076.0
2023-12-06 15:00:00,144.74,144.76,144.45,144.54,19764.0,144.74,144.76,144.45,144.54,19764.0
2023-12-06 15:05:00,144.5,144.51,144.33,144.35,35030.0,144.5,144.51,144.33,144.35,35030.0
2023-12-06 15:10:00,144.35,144.39,143.94,143.94,67668.0,144.35,144.39,143.94,143.94,67668.0
2023-12-06 15:15:00,144.0,144.09,143.87,143.95,56758.0,144.0,144.09,143.87,143.95,56758.0
2023-12-06 15:20:00,143.93,144.17,143.92,143.94,30550.0,143.93,144.17,143.92,143.94,30550.0
2023-12-06 15:25:00,143.95,144.1,143.94,143.98,37084.0,143.95,144.1,143.94,143.98,37084.0
2023-12-06 15:30:00,143.98,144.0,143.75,143.75,55042.0,143.98,144.0,143.75,143.75,55042.0
2023-12-06 15:35:00,143.77,143.8,143.55,143.68,102298.0,143.77,143.8,143.55,143.68,102298.0
2023-12-06 15:40:00,143.68,144.0,143.68,143.87,49968.0,143.68,144.0,143.68,143.87,49968.0
2023-12-06 15:45:00,143.85,143.88,143.68,143.78,56516.0,143.85,143.88,143.68,143.78,56516.0
2023-12-06 15:50:00,143.78,143.83,143.46,143.56,114110.0,143.78,143.83,143.46,143.56,114110.0
2023-12-06 15:55:00,143.54,143.67,143.47,143.6,295890.0,143.54,143.67,143.47,143.6,295890.0
2023-12-07 09:30:00,144.09,144.86,143.35,144.72,118594.0,144.09,144.86,143.35,144.72,118594.0
2023-12-07 09:35:00,144.64,145.1,144.5,144.79,42384.0,144.64,145.1,144.5,144.79,42384.0
2023-12-07 09:40:00,144.79,144.96,144.26,144.35,53522.0,144.79,144.96,144.26,144.35,53522.0
2023-12-07 09:45:00,144.35,144.76,143.8,144.47,56710.0,144.35,144.76,143.8,144.47,56710.0
2023-12-07 09:50:00,144.38,144.79,144.07,144.78,34484.0,144.38,144.79,144.07,144.78,34484.0
2023-12-07 09:55:00,144.78,145.22,144.59,144.94,47936.0,144.78,145.22,144.59,144.94,47936.0
2023-12-07 10:00:00,144.89,145.01,144.55,144.73,48900.0,144.89,145.01,144.55,144.73,48900.0
2023-12-07 10:05:00,144.73,145.13,144.64,144.74,58326.0,144.73,145.13,144.64,144.74,58326.0
2023-12-07 10:10:00,144.79,145.42,144.74,145.34,18966.0,144.79,145.42,144.74,145.34,18966.0
2023-12-07 10:15:00,145.39,145.77,145.35,145.57,38726.0,145.39,145.77,145.35,145.57,38726.0
2023-12-07 10:20:00,145.68,145.96,145.58,145.92,49904.0,145.68,145.96,145.58,145.92,49904.0
2023-12-07 10:25:00,145.92,146.22,145.82,146.13,81798.0,145.92,146.22,145.82,146.13,81798.0
2023-12-07 10:30:00,146.13,146.5,145.97,146.26,93240.0,146.13,146.5,145.97,146.26,93240.0
2023-12-07 10:35:00,146.32,146.62,146.26,146.44,51430.0,146.32,146.62,146.26,146.44,51430.0
2023-12-07 10:40:00,146.44,146.47,146.13,146.31,34290.0,146.44,146.47,146.13,146.31,34290.0
2023-12-07 10:45:00,146.31,146.31,146.09,146.13,22928.0,146.31,146.31,146.09,146.13,22928.0
2023-12-07 10:50:00,146.1,146.15,145.68,145.68,44884.0,146.1,146.15,145.68,145.68,44884.0
2023-12-07 10:55:00,145.71,145.78,145.42,145.46,31242.0,145.71,145.78,145.42,145.46,31242.0
2023-12-07 11:00:00,145.46,145.49,145.38,145.44,32468.0,145.46,145.49,145.38,145.44,32468.0
2023-12-07 11:05:00,145.44,145.65,145.33,145.64,70132.0,145.44,145.65,145.33,145.64,70132.0
2023-12-07 11:10:00,145.65,145.85,145.38,145.42,17920.0,145.65,145.85,145.38,145.42,17920.0
2023-12-07 11:15:00,145.48,145.51,144.85,144.9,31610.0,145.48,145.51,144.85,144.9,31610.0
2023-12-07 11:20:00,144.98,145.23,144.98,145.14,32146.0,144.98,145.23,144.98,145.14,32146.0
2023-12-07 11:25:00,145.1,145.54,145.1,145.53,14402.0,145.1,145.54,145.1,145.53,14402.0
2023-12-07 11:30:00,145.63,146.02,145.61,146.02,27444.0,145.63,146.02,145.61,146.02,27444.0
2023-12-07 11:35:00,145.95,146.3,145.95,146.3,22880.0,145.95,146.3,145.95,146.3,22880.0
2023-12-07 11:40:00,146.35,146.38,146.18,146.2,23834.0,146.35,146.38,146.18,146.2,23834.0
2023-12-07 11:45:00,146.2,146.43,146.2,146.3,16188.0,146.2,146.43,146.2,146.3,16188.0
2023-12-07 11:50:00,146.34,146.48,146.17,146.18,27262.0,146.34,146.48,146.17,146.18,27262.0
2023-12-07 11:55:00,146.13,146.21,146.06,146.07,17502.0,146.13,146.21,146.06,146.07,17502.0
2023-12-07 12:00:00,146.18,146.18,145.93,145.93,13136.0,146.18,146.18,145.93,145.93,13136.0
2023-12-07 12:05:00,145.97,146.21,145.96,146.04,17698.0,145.97,146.21,145.96,146.04,17698.0
2023-12-07 12:10:00,146.09,146.12,145.95,145.97,25126.0,146.09,146.12,145.95,145.97,25126.0
2023-12-07 12:15:00,145.94,146.28,145.94,146.18,19868.0,145.94,146.28,145.94,146.18,19868.0
2023-12-07 12:20:00,146.21,146.48,146.15,146.42,43670.0,146.21,146.48,146.15,146.42,43670.0
2023-12-07 12:25:00,146.44,146.7,146.4,146.67,55448.0,146.44,146.7,146.4,146.67,55448.0
2023-12-07 12:30:00,146.7,146.93,146.65,146.69,49540.0,146.7,146.93,146.65,146.69,49540.0
2023-12-07 12:35:00,146.65,146.81,146.54,146.78,24364.0,146.65,146.81,146.54,146.78,24364.0
2023-12-07 12:40:00,146.82,146.87,146.54,146.58,27976.0,146.82,146.87,146.54,146.58,27976.0
2023-12-07 12:45:00,146.54,146.6,146.42,146.55,7030.0,146.54,146.6,146.42,146.55,7030.0
2023-12-07 12:50:00,146.63,146.67,146.49,146.6,10452.0,146.63,146.67,146.49,146.6,10452.0
2023-12-07 12:55:00,146.57,146.7,146.56,146.7,13846.0,146.57,146.7,146.56,146.7,13846.0
2023-12-07 13:00:00,146.66,146.82,146.66,146.82,18650.0,146.66,146.82,146.66,146.82,18650.0
2023-12-07 13:05:00,146.77,146.94,146.77,146.85,10724.0,146.77,146.94,146.77,146.85,10724.0
2023-12-07 13:10:00,146.85,147.04,146.76,147.03,27158.0,146.85,147.04,146.76,147.03,27158.0
2023-12-07 13:15:00,147.04,147.04,146.74,146.88,17112.0,147.04,147.04,146.74,146.88,17112.0
2023-12-07 13:20:00,146.83,146.91,146.74,146.83,13100.0,146.83,146.91,146.74,146.83,13100.0
2023-12-07 13:25:00,146.88,146.94,146.81,146.83,16230.0,146.88,146.94,146.81,146.83,16230.0
2023-12-07 13:30:00,146.85,147.03,146.85,146.9,19724.0,146.85,147.03,146.85,146.9,19724.0
2023-12-07 13:35:00,146.89,147.0,146.77,146.95,10772.0,146.89,147.0,146.77,146.95,10772.0
2023-12-07 13:40:00,146.9,147.0,146.87,146.88,15918.0,146.9,147.0,146.87,146.88,15918.0
2023-12-07 13:45:00,146.89,146.94,146.84,146.84,14764.0,146.89,146.94,146.84,146.84,14764.0
2023-12-07 13:50:00,146.79,146.79,146.67,146.71,16624.0,146.79,146.79,146.67,146.71,16624.0
2023-12-07 13:55:00,146.71,146.89,146.68,146.83,15778.0,146.71,146.89,146.68,146.83,15778.0
2023-12-07 14:00:00,146.83,146.97,146.79,146.92,13890.0,146.83,146.97,146.79,146.92,13890.0
2023-12-07 14:05:00,146.92,147.06,146.85,147.06,25062.0,146.92,147.06,146.85,147.06,25062.0
2023-12-07 14:10:00,147.01,147.01,146.85,146.87,10862.0,147.01,147.01,146.85,146.87,10862.0
2023-12-07 14:15:00,146.88,146.99,146.83,146.99,20336.0,146.88,146.99,146.83,146.99,20336.0
2023-12-07 14:20:00,146.94,147.19,146.94,147.03,29090.0,146.94,147.19,146.94,147.03,29090.0
2023-12-07 14:25:00,147.06,147.16,147.02,147.16,19828.0,147.06,147.16,147.02,147.16,19828.0
2023-12-07 14:30:00,147.16,147.17,147.04,147.09,27350.0,147.16,147.17,147.04,147.09,27350.0
2023-12-07 14:35:00,147.1,147.17,146.96,147.0,14744.0,147.1,147.17,146.96,147.0,14744.0
2023-12-07 14:40:00,147.0,147.1,146.98,147.01,18522.0,147.0,147.1,146.98,147.01,18522.0
2023-12-07 14:45:00,146.98,147.01,146.87,147.0,17020.0,146.98,147.01,146.87,147.0,17020.0
2023-12-07 14:50:00,146.99,147.0,146.91,146.92,18826.0,146.99,147.0,146.91,146.92,18826.0
2023-12-07 14:55:00,146.89,146.89,146.68,146.73,19240.0,146.89,146.89,146.68,146.73,19240.0
2023-12-07 15:00:00,146.73,146.84,146.58,146.7,37158.0,146.73,146.84,146.58,146.7,37158.0
2023-12-07 15:05:00,146.73,146.75,146.61,146.68,14372.0,146.73,146.75,146.61,146.68,14372.0
2023-12-07 15:10:00,146.67,146.87,146.67,146.86,18390.0,146.67,146.87,146.67,146.86,18390.0
2023-12-07 15:15:00,146.87,146.97,146.78,146.78,17248.0,146.87,146.97,146.78,146.78,17248.0
2023-12-07 15:20:00,146.78,146.94,146.72,146.72,20418.0,146.78,146.94,146.72,146.72,20418.0
2023-12-07 15:25:00,146.74,146.82,146.67,146.76,29892.0,146.74,146.82,146.67,146.76,29892.0
2023-12-07 15:30:00,146.77,146.94,146.57,146.61,38782.0,146.77,146.94,146.57,146.61,38782.0
2023-12-07 15:35:00,146.59,146.74,146.52,146.64,30930.0,146.59,146.74,146.52,146.64,30930.0
2023-12-07 15:40:00,146.66,146.71,146.54,146.66,40364.0,146.66,146.71,146.54,146.66,40364.0
2023-12-07 15:45:00,146.65,146.72,146.54,146.69,55470.0,146.65,146.72,146.54,146.69,55470.0
2023-12-07 15:50:00,146.72,146.91,146.47,146.74,124818.0,146.72,146.91,146.47,146.74,124818.0
2023-12-07 15:55:00,146.75,146.9,146.59,146.85,206380.0,146.75,146.9,146.59,146.85,206380.0
2023-12-08 09:30:00,145.32,147.0,145.32,146.52,128114.0,145.32,147.0,145.32,146.52,128114.0
2023-12-08 09:35:00,146.73,147.2,146.56,146.89,55154.0,146.73,147.2,146.56,146.89,55154.0
2023-12-08 09:40:00,146.76,147.75,146.7,147.68,51274.0,146.76,147.75,146.7,147.68,51274.0
2023-12-08 09:45:00,147.63,147.75,147.29,147.63,22140.0,147.63,147.75,147.29,147.63,22140.0
2023-12-08 09:50:00,147.74,147.82,147.49,147.5,26146.0,147.74,147.82,147.49,147.5,26146.0
2023-12-08 09:55:00,147.6,147.65,147.12,147.64,33482.0,147.6,147.65,147.12,147.64,33482.0
2023-12-08 10:00:00,147.73,148.06,147.56,147.82,56702.0,147.73,148.06,147.56,147.82,56702.0
2023-12-08 10:05:00,147.88,148.3,147.68,148.3,55594.0,147.88,148.3,147.68,148.3,55594.0
2023-12-08 10:10:00,148.34,148.35,147.81,148.04,40916.0,148.34,148.35,147.81,148.04,40916.0
2023-12-08 10:15:00,148.09,148.36,147.99,148.32,38914.0,148.09,148.36,147.99,148.32,38914.0
2023-12-08 10:20:00,148.31,148.35,148.12,148.24,30046.0,148.31,148.35,148.12,148.24,30046.0
2023-12-08 10:25:00,148.22,148.26,147.82,147.91,24846.0,148.22,148.26,147.82,147.91,24846.0
2023-12-08 10:30:00,147.91,147.97,147.56,147.7,35008.0,147.91,147.97,147.56,147.7,35008.0
2023-12-08 10:35:00,147.76,147.76,147.15,147.38,31392.0,147.76,147.76,147.15,147.38,31392.0
2023-12-08 10:40:00,147.43,147.6,147.29,147.43,21644.0,147.43,147.6,147.29,147.43,21644.0
2023-12-08 10:45:00,147.42,147.82,147.21,147.82,31502.0,147.42,147.82,147.21,147.82,31502.0
2023-12-08 10:50:00,147.79,148.06,147.68,148.02,31868.0,147.79,148.06,147.68,148.02,31868.0
2023-12-08 10:55:00,148.03,148.35,147.98,148.22,31288.0,148.03,148.35,147.98,148.22,31288.0
2023-12-08 11:00:00,148.2,148.26,147.89,148.01,33676.0,148.2,148.26,147.89,148.01,33676.0
2023-12-08 11:05:00,147.96,148.07,147.76,148.05,13324.0,147.96,148.07,147.76,148.05,13324.0
2023-12-08 11:10:00,148.05,148.24,148.04,148.2,25310.0,148.05,148.24,148.04,148.2,25310.0
2023-12-08 11:15:00,148.21,148.25,147.88,147.89,24170.0,148.21,148.25,147.88,147.89,24170.0
2023-12-08 11:20:00,147.96,148.12,147.91,148.03,17752.0,147.96,148.12,147.91,148.03,17752.0
2023-12-08 11:25:00,148.03,148.15,147.97,148.1,15468.0,148.03,148.15,147.97,148.1,15468.0
2023-12-08 11:30:00,148.14,148.35,148.14,148.35,30728.0,148.14,148.35,148.14,148.35,30728.0
2023-12-08 11:35:00,148.32,148.4,147.79,147.87,49198.0,148.32,148.4,147.79,147.87,49198.0
2023-12-08 11:40:00,147.83,147.92,147.65,147.88,20802.0,147.83,147.92,147.65,147.88,20802.0
2023-12-08 11:45:00,147.88,147.97,147.79,147.9,11004.0,147.88,147.97,147.79,147.9,11004.0
2023-12-08 11:50:00,147.88,147.89,147.82,147.88,9042.0,147.88,147.89,147.82,147.88,9042.0
2023-12-08 11:55:00,147.91,148.07,147.88,148.01,25718.0,147.91,148.07,147.88,148.01,25718.0
2023-12-08 12:00:00,148.03,148.14,147.99,148.14,13468.0,148.03,148.14,147.99,148.14,13468.0
2023-12-08 12:05:00,148.1,148.23,148.05,148.18,8628.0,148.1,148.23,148.05,148.18,8628.0
2023-12-08 12:10:00,148.16,148.21,147.9,147.9,24318.0,148.16,148.21,147.9,147.9,24318.0
2023-12-08 12:15:00,147.91,148.13,147.77,148.09,20260.0,147.91,148.13,147.77,148.09,20260.0
2023-12-08 12:20:00,148.18,148.35,148.15,148.34,27498.0,148.18,148.35,148.15,148.34,27498.0
2023-12-08 12:25:00,148.35,148.75,148.33,148.69,81866.0,148.35,148.75,148.33,148.69,81866.0
2023-12-08 12:30:00,148.7,148.88,148.68,148.78,49174.0,148.7,148.88,148.68,148.78,49174.0
2023-12-08 12:35:00,148.77,148.93,148.72,148.83,26828.0,148.77,148.93,148.72,148.83,26828.0
2023-12-08 12:40:00,148.83,148.94,148.79,148.85,14576.0,148.83,148.94,148.79,148.85,14576.0
2023-12-08 12:45:00,148.93,148.98,148.87,148.9,34374.0,148.93,148.98,148.87,148.9,34374.0
2023-12-08 12:50:00,148.92,148.99,148.69,148.85,29702.0,148.92,148.99,148.69,148.85,29702.0
2023-12-08 12:55:00,148.84,148.9,148.75,148.83,10704.0,148.84,148.9,148.75,148.83,10704.0
2023-12-08 13:00:00,148.83,148.85,148.6,148.68,28014.0,148.83,148.85,148.6,148.68,28014.0
2023-12-08 13:05:00,148.7,148.74,148.65,148.69,14920.0,148.7,148.74,148.65,148.69,14920.0
2023-12-08 13:10:00,148.69,148.87,148.67,148.85,16150.0,148.69,148.87,148.67,148.85,16150.0
2023-12-08 13:15:00,148.85,148.88,148.72,148.87,22554.0,148.85,148.88,148.72,148.87,22554.0
2023-12-08 13:20:00,148.8,148.9,148.74,148.88,21756.0,148.8,148.9,148.74,148.88,21756.0
2023-12-08 13:25:00,148.9,149.05,148.82,148.9,74748.0,148.9,149.05,148.82,148.9,74748.0
2023-12-08 13:30:00,148.85,148.92,148.76,148.88,15726.0,148.85,148.92,148.76,148.88,15726.0
2023-12-08 13:35:00,148.88,148.96,148.86,148.9,10588.0,148.88,148.96,148.86,148.9,10588.0
2023-12-08 13:40:00,148.9,148.9,148.63,148.69,32590.0,148.9,148.9,148.63,148.69,32590.0
2023-12-08 13:45:00,148.7,148.87,148.68,148.85,17636.0,148.7,148.87,148.68,148.85,17636.0
2023-12-08 13:50:00,148.88,148.94,148.76,148.79,14932.0,148.88,148.94,148.76,148.79,14932.0
2023-12-08 13:55:00,148.77,148.9,148.76,148.89,12342.0,148.77,148.9,148.76,148.89,12342.0
2023-12-08 14:00:00,148.88,148.91,148.79,148.91,12320.0,148.88,148.91,148.79,148.91,12320.0
2023-12-08 14:05:00,148.93,149.04,148.79,149.01,17734.0,148.93,149.04,148.79,149.01,17734.0
2023-12-08 14:10:00,149.0,149.09,148.95,149.09,16204.0,149.0,149.09,148.95,149.09,16204.0
2023-12-08 14:15:00,149.09,149.29,149.09,149.2,38482.0,149.09,149.29,149.09,149.2,38482.0
2023-12-08 14:20:00,149.23,149.23,149.13,149.16,14968.0,149.23,149.23,149.13,149.16,14968.0
2023-12-08 14:25:00,149.15,149.21,149.09,149.19,14116.0,149.15,149.21,149.09,149.19,14116.0
2023-12-08 14:30:00,149.16,149.22,149.12,149.22,16050.0,149.16,149.22,149.12,149.22,16050.0
2023-12-08 14:35:00,149.19,149.41,149.15,149.41,19080.0,149.19,149.41,149.15,149.41,19080.0
2023-12-08 14:40:00,149.4,149.46,149.34,149.36,25194.0,149.4,149.46,149.34,149.36,25194.0
2023-12-08 14:45:00,149.34,149.46,149.3,149.43,24772.0,149.34,149.46,149.3,149.43,24772.0
2023-12-08 14:50:00,149.44,149.45,149.34,149.39,30944.0,149.44,149.45,149.34,149.39,30944.0
2023-12-08 14:55:00,149.41,149.43,149.22,149.28,19734.0,149.41,149.43,149.22,149.28,19734.0
2023-12-08 15:00:00,149.28,149.32,149.21,149.24,22644.0,149.28,149.32,149.21,149.24,22644.0
2023-12-08 15:05:00,149.24,149.24,148.99,149.1,31986.0,149.24,149.24,148.99,149.1,31986.0
2023-12-08 15:10:00,149.03,149.07,148.98,149.04,24596.0,149.03,149.07,148.98,149.04,24596.0
2023-12-08 15:15:00,149.02,149.13,149.0,149.12,21408.0,149.02,149.13,149.0,149.12,21408.0
2023-12-08 15:20:00,149.12,149.16,149.04,149.1,21506.0,149.12,149.16,149.04,149.1,21506.0
2023-12-08 15:25:00,149.09,149.34,149.09,149.31,16614.0,149.09,149.34,149.09,149.31,16614.0
2023-12-08 15:30:00,149.3,149.35,149.19,149.22,38118.0,149.3,149.35,149.19,149.22,38118.0
2023-12-08 15:35:00,149.22,149.35,149.2,149.33,27932.0,149.22,149.35,149.2,149.33,27932.0
2023-12-08 15:40:00,149.35,149.42,149.3,149.35,23972.0,149.35,149.42,149.3,149.35,23972.0
2023-12-08 15:45:00,149.35,149.4,149.23,149.38,66910.0,149.35,149.4,149.23,149.38,66910.0
2023-12-08 15:50:00,149.39,149.46,149.03,149.07,100596.0,149.39,149.46,149.03,149.07,100596.0
2023-12-08 15:55:00,149.11,149.38,149.1,149.22,128040.0,149.11,149.38,149.1,149.22,128040.0
2023-12-11 09:30:00,148.95,149.21,147.66,148.85,257302.0,148.95,149.21,147.66,148.85,257302.0
2023-12-11 09:35:00,148.81,149.56,148.44,148.86,109996.0,148.81,149.56,148.44,148.86,109996.0
2023-12-11 09:40:00,148.8,149.09,148.38,148.51,100196.0,148.8,149.09,148.38,148.51,100196.0
2023-12-11 09:45:00,148.45,149.2,148.39,149.0,46500.0,148.45,149.2,148.39,149.0,46500.0
2023-12-11 09:50:00,149.08,149.24,148.79,148.91,72610.0,149.08,149.24,148.79,148.91,72610.0
2023-12-11 09:55:00,148.93,149.09,148.56,149.02,66078.0,148.93,149.09,148.56,149.02,66078.0
2023-12-11 10:00:00,149.07,149.08,148.47,148.85,78990.0,149.07,149.08,148.47,148.85,78990.0
2023-12-11 10:05:00,148.91,149.28,148.79,149.25,166142.0,148.91,149.28,148.79,149.25,166142.0
2023-12-11 10:10:00,149.17,149.55,149.09,149.52,107878.0,149.17,149.55,149.09,149.52,107878.0
2023-12-11 10:15:00,149.52,149.64,149.26,149.34,80166.0,149.52,149.64,149.26,149.34,80166.0
2023-12-11 10:20:00,149.32,149.5,149.25,149.42,43960.0,149.32,149.5,149.25,149.42,43960.0
2023-12-11 10:25:00,149.44,149.58,149.23,149.27,32018.0,149.44,149.58,149.23,149.27,32018.0
2023-12-11 10:30:00,149.23,149.71,149.07,149.71,38010.0,149.23,149.71,149.07,149.71,38010.0
2023-12-11 10:35:00,149.7,149.79,149.51,149.7,100686.0,149.7,149.79,149.51,149.7,100686.0
2023-12-11 10:40:00,149.72,149.77,149.35,149.46,146814.0,149.72,149.77,149.35,149.46,146814.0
2023-12-11 10:45:00,149.47,149.69,149.37,149.54,52236.0,149.47,149.69,149.37,149.54,52236.0
2023-12-11 10:50:00,149.57,149.76,149.49,149.52,29006.0,149.57,149.76,149.49,149.52,29006.0
2023-12-11 10:55:00,149.52,149.54,148.91,148.91,61766.0,149.52,149.54,148.91,148.91,61766.0
2023-12-11 11:00:00,148.9,149.06,148.62,148.9,48342.0,148.9,149.06,148.62,148.9,48342.0
2023-12-11 11:05:00,148.99,149.01,148.29,148.47,56220.0,148.99,149.01,148.29,148.47,56220.0
2023-12-11 11:10:00,148.46,148.52,148.18,148.29,35752.0,148.46,148.52,148.18,148.29,35752.0
2023-12-11 11:15:00,148.29,148.39,148.11,148.18,34078.0,148.29,148.39,148.11,148.18,34078.0
2023-12-11 11:20:00,148.16,148.26,147.92,147.96,54882.0,148.16,148.26,147.92,147.96,54882.0
2023-12-11 11:25:00,148.0,148.06,147.89,148.01,40602.0,148.0,148.06,147.89,148.01,40602.0
2023-12-11 11:30:00,148.04,148.12,147.83,147.95,38620.0,148.04,148.12,147.83,147.95,38620.0
2023-12-11 11:35:00,147.95,148.0,147.7,147.97,36518.0,147.95,148.0,147.7,147.97,36518.0
2023-12-11 11:40:00,148.0,148.07,147.91,148.04,26402.0,148.0,148.07,147.91,148.04,26402.0
2023-12-11 11:45:00,148.0,148.06,147.9,148.03,28750.0,148.0,148.06,147.9,148.03,28750.0
2023-12-11 11:50:00,148.05,148.35,148.03,148.35,24008.0,148.05,148.35,148.03,148.35,24008.0
2023-12-11 11:55:00,148.32,148.37,148.26,148.35,15170.0,148.32,148.37,148.26,148.35,15170.0
2023-12-11 12:00:00,148.35,148.44,148.16,148.33,35314.0,148.35,148.44,148.16,148.33,35314.0
2023-12-11 12:05:00,148.31,148.49,148.29,148.48,29428.0,148.31,148.49,148.29,148.48,29428.0
2023-12-11 12:10:00,148.5,148.8,148.46,148.74,28506.0,148.5,148.8,148.46,148.74,28506.0
2023-12-11 12:15:00,148.71,148.74,148.62,148.72,27768.0,148.71,148.74,148.62,148.72,27768.0
2023-12-11 12:20:00,148.72,148.92,148.69,148.88,29336.0,148.72,148.92,148.69,148.88,29336.0
2023-12-11 12:25:00,148.9,148.95,148.86,148.92,26028.0,148.9,148.95,148.86,148.92,26028.0
2023-12-11 12:30:00,148.93,148.93,148.81,148.93,24502.0,148.93,148.93,148.81,148.93,24502.0
2023-12-11 12:35:00,148.93,148.96,148.85,148.93,19570.0,148.93,148.96,148.85,148.93,19570.0
2023-12-11 12:40:00,148.92,149.08,148.9,148.93,40730.0,148.92,149.08,148.9,148.93,40730.0
2023-12-11 12:45:00,148.92,149.17,148.92,149.13,61984.0,148.92,149.17,148.92,149.13,61984.0
2023-12-11 12:50:00,149.13,149.15,148.98,149.04,83688.0,149.13,149.15,148.98,149.04,83688.0
2023-12-11 12:55:00,149.02,149.14,149.01,149.12,53116.0,149.02,149.14,149.01,149.12,53116.0
2023-12-11 13:00:00,149.03,149.19,149.01,149.13,25264.0,149.03,149.19,149.01,149.13,25264.0
2023-12-11 13:05:00,149.12,149.17,149.04,149.12,21986.0,149.12,149.17,149.04,149.12,21986.0
2023-12-11 13:10:00,149.07,149.07,148.98,149.01,42914.0,149.07,149.07,148.98,149.01,42914.0
2023-12-11 13:15:00,149.01,149.05,148.78,148.93,45896.0,149.01,149.05,148.78,148.93,45896.0
2023-12-11 13:20:00,148.96,149.04,148.88,149.01,15772.0,148.96,149.04,148.88,149.01,15772.0
2023-12-11 13:25:00,149.02,149.07,148.94,148.99,38470.0,149.02,149.07,148.94,148.99,38470.0
2023-12-11 13:30:00,149.0,149.33,148.95,149.25,49740.0,149.0,149.33,148.95,149.25,49740.0
2023-12-11 13:35:00,149.29,149.37,149.24,149.35,152108.0,149.29,149.37,149.24,149.35,152108.0
2023-12-11 13:40:00,149.34,149.53,149.34,149.45,106492.0,149.34,149.53,149.34,149.45,106492.0
2023-12-11 13:45:00,149.48,149.48,149.3,149.4,72534.0,149.48,149.48,149.3,149.4,72534.0
2023-12-11 13:50:00,149.39,149.45,149.17,149.25,138664.0,149.39,149.45,149.17,149.25,138664.0
2023-12-11 13:55:00,149.19,149.26,149.12,149.21,18160.0,149.19,149.26,149.12,149.21,18160.0
2023-12-11 14:00:00,149.17,149.26,149.14,149.24,17062.0,149.17,149.26,149.14,149.24,17062.0
2023-12-11 14:05:00,149.26,149.27,148.87,148.88,31802.0,149.26,149.27,148.87,148.88,31802.0
2023-12-11 14:10:00,148.9,148.99,148.87,148.96,30446.0,148.9,148.99,148.87,148.96,30446.0
2023-12-11 14:15:00,148.94,148.96,148.81,148.85,15068.0,148.94,148.96,148.81,148.85,15068.0
2023-12-11 14:20:00,148.88,148.9,148.75,148.9,22162.0,148.88,148.9,148.75,148.9,22162.0
2023-12-11 14:25:00,148.9,149.04,148.87,149.03,16998.0,148.9,149.04,148.87,149.03,16998.0
2023-12-11 14:30:00,149.04,149.14,148.92,149.02,54988.0,149.04,149.14,148.92,149.02,54988.0
2023-12-11 14:35:00,149.01,149.24,148.96,149.05,42778.0,149.01,149.24,148.96,149.05,42778.0
2023-12-11 14:40:00,149.05,149.36,149.0,149.25,72370.0,149.05,149.36,149.0,149.25,72370.0
2023-12-11 14:45:00,149.25,149.31,149.16,149.28,35080.0,149.25,149.31,149.16,149.28,35080.0
2023-12-11 14:50:00,149.28,149.29,149.24,149.24,31156.0,149.28,149.29,149.24,149.24,31156.0
2023-12-11 14:55:00,149.25,149.31,149.2,149.29,29054.0,149.25,149.31,149.2,149.29,29054.0
2023-12-11 15:00:00,149.28,149.29,149.01,149.22,31662.0,149.28,149.29,149.01,149.22,31662.0
2023-12-11 15:05:00,149.27,149.64,149.25,149.62,32572.0,149.27,149.64,149.25,149.62,32572.0
2023-12-11 15:10:00,149.62,149.62,149.46,149.52,30700.0,149.62,149.62,149.46,149.52,30700.0
2023-12-11 15:15:00,149.54,149.6,149.5,149.6,20948.0,149.54,149.6,149.5,149.6,20948.0
2023-12-11 15:20:00,149.54,149.58,149.52,149.57,36734.0,149.54,149.58,149.52,149.57,36734.0
2023-12-11 15:25:00,149.57,149.68,149.56,149.61,29512.0,149.57,149.68,149.56,149.61,29512.0
2023-12-11 15:30:00,149.62,149.72,149.53,149.7,53734.0,149.62,149.72,149.53,149.7,53734.0
2023-12-11 15:35:00,149.66,149.76,149.49,149.76,63278.0,149.66,149.76,149.49,149.76,63278.0
2023-12-11 15:40:00,149.77,149.88,149.74,149.86,38046.0,149.77,149.88,149.74,149.86,38046.0
2023-12-11 15:45:00,149.87,149.88,149.72,149.78,66560.0,149.87,149.88,149.72,149.78,66560.0
2023-12-11 15:50:00,149.76,150.06,149.75,150.03,166080.0,149.76,150.06,149.75,150.03,166080.0
2023-12-11 15:55:00,150.0,150.01,149.89,149.96,189798.0,150.0,150.01,149.89,149.96,189798.0
2023-12-12 09:30:00,149.79,150.93,149.71,150.27,219396.0,149.79,150.93,149.71,150.27,219396.0
2023-12-12 09:35:00,150.22,151.13,149.98,151.02,80198.0,150.22,151.13,149.98,151.02,80198.0
2023-12-12 09:40:00,151.1,151.42,150.56,151.34,132454.0,151.1,151.42,150.56,151.34,132454.0
2023-12-12 09:45:00,151.34,151.93,151.21,151.91,119888.0,151.34,151.93,151.21,151.91,119888.0
2023-12-12 09:50:00,151.87,152.1,151.6,152.03,129098.0,151.87,152.1,151.6,152.03,129098.0
2023-12-12 09:55:00,152.03,152.96,152.03,152.92,203974.0,152.03,152.96,152.03,152.92,203974.0
2023-12-12 10:00:00,152.96,153.28,152.65,152.96,149124.0,152.96,153.28,152.65,152.96,149124.0
2023-12-12 10:05:00,152.92,153.13,152.81,152.94,77060.0,152.92,153.13,152.81,152.94,77060.0
2023-12-12 10:10:00,152.94,153.14,152.89,153.07,68082.0,152.94,153.14,152.89,153.07,68082.0
2023-12-12 10:15:00,153.07,153.64,153.06,153.55,186510.0,153.07,153.64,153.06,153.55,186510.0
2023-12-12 10:20:00,153.6,153.63,153.2,153.35,81328.0,153.6,153.63,153.2,153.35,81328.0
2023-12-12 10:25:00,153.39,153.4,152.88,153.17,115580.0,153.39,153.4,152.88,153.17,115580.0
2023-12-12 10:30:00,153.21,153.56,153.2,153.54,93346.0,153.21,153.56,153.2,153.54,93346.0
2023-12-12 10:35:00,153.56,153.78,153.46,153.69,88128.0,153.56,153.78,153.46,153.69,88128.0
2023-12-12 10:40:00,153.69,153.87,153.48,153.57,95934.0,153.69,153.87,153.48,153.57,95934.0
2023-12-12 10:45:00,153.54,153.61,153.32,153.49,53362.0,153.54,153.61,153.32,153.49,53362.0
2023-12-12 10:50:00,153.47,153.74,153.43,153.69,58850.0,153.47,153.74,153.43,153.69,58850.0
2023-12-12 10:55:00,153.7,153.86,153.57,153.84,57800.0,153.7,153.86,153.57,153.84,57800.0
2023-12-12 11:00:00,153.87,153.92,153.69,153.87,53884.0,153.87,153.92,153.69,153.87,53884.0
2023-12-12 11:05:00,153.85,153.94,153.69,153.75,89376.0,153.85,153.94,153.69,153.75,89376.0
2023-12-12 11:10:00,153.73,153.76,153.41,153.58,73660.0,153.73,153.76,153.41,153.58,73660.0
2023-12-12 11:15:00,153.58,153.76,153.54,153.63,43726.0,153.58,153.76,153.54,153.63,43726.0
2023-12-12 11:20:00,153.63,153.87,153.62,153.77,51834.0,153.63,153.87,153.62,153.77,51834.0
2023-12-12 11:25:00,153.81,153.82,153.49,153.5,60502.0,153.81,153.82,153.49,153.5,60502.0
2023-12-12 11:30:00,153.51,153.72,153.51,153.62,56084.0,153.51,153.72,153.51,153.62,56084.0
2023-12-12 11:35:00,153.62,153.65,153.34,153.34,64464.0,153.62,153.65,153.34,153.34,64464.0
2023-12-12 11:40:00,153.34,153.49,153.1,153.18,27170.0,153.34,153.49,153.1,153.18,27170.0
2023-12-12 11:45:00,153.16,153.34,153.13,153.19,53170.0,153.16,153.34,153.13,153.19,53170.0
2023-12-12 11:50:00,153.23,153.23,152.87,152.94,103004.0,153.23,153.23,152.87,152.94,103004.0
2023-12-12 11:55:00,152.92,153.01,152.81,152.91,84436.0,152.92,153.01,152.81,152.91,84436.0
2023-12-12 12:00:00,152.91,153.29,152.86,153.29,67280.0,152.91,153.29,152.86,153.29,67280.0
2023-12-12 12:05:00,153.28,153.32,153.04,153.08,36400.0,153.28,153.32,153.04,153.08,36400.0
2023-12-12 12:10:00,153.1,153.16,152.95,152.95,61072.0,153.1,153.16,152.95,152.95,61072.0
2023-12-12 12:15:00,153.02,153.02,152.84,152.89,30090.0,153.02,153.02,152.84,152.89,30090.0
2023-12-12 12:20:00,152.88,152.97,152.83,152.97,33594.0,152.88,152.97,152.83,152.97,33594.0
2023-12-12 12:25:00,152.97,153.08,152.95,153.06,54878.0,152.97,153.08,152.95,153.06,54878.0
2023-12-12 12:30:00,153.06,153.35,153.04,153.28,62314.0,153.06,153.35,153.04,153.28,62314.0
2023-12-12 12:35:00,153.29,153.43,153.16,153.16,34520.0,153.29,153.43,153.16,153.16,34520.0
2023-12-12 12:40:00,153.15,153.21,153.08,153.18,24438.0,153.15,153.21,153.08,153.18,24438.0
2023-12-12 12:45:00,153.19,153.21,153.04,153.05,22638.0,153.19,153.21,153.04,153.05,22638.0
2023-12-12 12:50:00,153.05,153.1,153.0,153.03,33064.0,153.05,153.1,153.0,153.03,33064.0
2023-12-12 12:55:00,153.04,153.08,152.9,152.94,23172.0,153.04,153.08,152.9,152.94,23172.0
2023-12-12 13:00:00,152.95,153.22,152.91,153.22,25420.0,152.95,153.22,152.91,153.22,25420.0
2023-12-12 13:05:00,153.25,153.25,152.94,153.04,22280.0,153.25,153.25,152.94,153.04,22280.0
2023-12-12 13:10:00,153.07,153.11,152.94,153.03,26328.0,153.07,153.11,152.94,153.03,26328.0
2023-12-12 13:15:00,153.01,153.04,152.93,152.93,17966.0,153.01,153.04,152.93,152.93,17966.0
2023-12-12 13:20:00,152.94,152.96,152.72,152.75,23742.0,152.94,152.96,152.72,152.75,23742.0
2023-12-12 13:25:00,152.74,152.76,152.63,152.71,20536.0,152.74,152.76,152.63,152.71,20536.0
2023-12-12 13:30:00,152.7,152.76,152.6,152.65,27786.0,152.7,152.76,152.6,152.65,27786.0
2023-12-12 13:35:00,152.62,152.81,152.62,152.81,20078.0,152.62,152.81,152.62,152.81,20078.0
2023-12-12 13:40:00,152.81,152.86,152.76,152.77,19960.0,152.81,152.86,152.76,152.77,19960.0
2023-12-12 13:45:00,152.79,152.88,152.76,152.81,15882.0,152.79,152.88,152.76,152.81,15882.0
2023-12-12 13:50:00,152.79,152.84,152.75,152.76,14428.0,152.79,152.84,152.75,152.76,14428.0
2023-12-12 13:55:00,152.79,152.8,152.58,152.58,23388.0,152.79,152.8,152.58,152.58,23388.0
2023-12-12 14:00:00,152.59,152.73,152.58,152.72,25178.0,152.59,152.73,152.58,152.72,25178.0
2023-12-12 14:05:00,152.72,152.92,152.72,152.91,20290.0,152.72,152.92,152.72,152.91,20290.0
2023-12-12 14:10:00,152.93,152.93,152.69,152.7,37488.0,152.93,152.93,152.69,152.7,37488.0
2023-12-12 14:15:00,152.69,152.73,152.45,152.52,59950.0,152.69,152.73,152.45,152.52,59950.0
2023-12-12 14:20:00,152.54,152.79,152.52,152.74,23162.0,152.54,152.79,152.52,152.74,23162.0
2023-12-12 14:25:00,152.71,152.81,152.71,152.75,22714.0,152.71,152.81,152.71,152.75,22714.0
2023-12-12 14:30:00,152.78,152.94,152.78,152.88,26656.0,152.78,152.94,152.78,152.88,26656.0
2023-12-12 14:35:00,152.87,152.93,152.87,152.88,16804.0,152.87,152.93,152.87,152.88,16804.0
2023-12-12 14:40:00,152.89,153.09,152.85,153.04,39682.0,152.89,153.09,152.85,153.04,39682.0
2023-12-12 14:45:00,153.05,153.17,153.05,153.1,33360.0,153.05,153.17,153.05,153.1,33360.0
2023-12-12 14:50:00,153.15,153.35,153.11,153.29,27090.0,153.15,153.35,153.11,153.29,27090.0
2023-12-12 14:55:00,153.26,153.29,153.2,153.21,25980.0,153.26,153.29,153.2,153.21,25980.0
2023-12-12 15:00:00,153.23,153.23,153.07,153.13,35752.0,153.23,153.23,153.07,153.13,35752.0
2023-12-12 15:05:00,153.16,153.17,153.06,153.12,26152.0,153.16,153.17,153.06,153.12,26152.0
2023-12-12 15:10:00,153.1,153.17,152.98,153.03,44330.0,153.1,153.17,152.98,153.03,44330.0
2023-12-12 15:15:00,153.07,153.12,153.02,153.06,27828.0,153.07,153.12,153.02,153.06,27828.0
2023-12-12 15:20:00,153.03,153.09,153.01,153.05,30728.0,153.03,153.09,153.01,153.05,30728.0
2023-12-12 15:25:00,153.04,153.09,153.01,153.04,34624.0,153.04,153.09,153.01,153.04,34624.0
2023-12-12 15:30:00,153.04,153.07,152.85,152.85,43754.0,153.04,153.07,152.85,152.85,43754.0
2023-12-12 15:35:00,152.87,152.87,152.59,152.78,52958.0,152.87,152.87,152.59,152.78,52958.0
2023-12-12 15:40:00,152.82,152.96,152.8,152.86,43126.0,152.82,152.96,152.8,152.86,43126.0
2023-12-12 15:45:00,152.85,153.0,152.85,152.95,48322.0,152.85,153.0,152.85,152.95,48322.0
2023-12-12 15:50:00,152.93,152.96,152.68,152.7,119996.0,152.93,152.96,152.68,152.7,119996.0
2023-12-12 15:55:00,152.73,152.87,152.7,152.76,246986.0,152.73,152.87,152.7,152.76,246986.0
2023-12-13 09:30:00,152.52,153.88,152.52,153.73,222150.0,152.52,153.88,152.52,153.73,222150.0
2023-12-13 09:35:00,153.84,153.87,153.02,153.38,126960.0,153.84,153.87,153.02,153.38,126960.0
2023-12-13 09:40:00,153.35,153.92,153.29,153.72,86160.0,153.35,153.92,153.29,153.72,86160.0
2023-12-13 09:45:00,153.72,154.1,153.6,153.6,103600.0,153.72,154.1,153.6,153.6,103600.0
2023-12-13 09:50:00,153.62,153.62,153.25,153.34,53294.0,153.62,153.62,153.25,153.34,53294.0
2023-12-13 09:55:00,153.32,154.09,153.27,154.04,73776.0,153.32,154.09,153.27,154.04,73776.0
2023-12-13 10:00:00,153.99,153.99,153.43,153.93,44020.0,153.99,153.99,153.43,153.93,44020.0
2023-12-13 10:05:00,153.95,154.19,153.86,154.13,83496.0,153.95,154.19,153.86,154.13,83496.0
2023-12-13 10:10:00,154.17,154.79,154.13,154.58,152904.0,154.17,154.79,154.13,154.58,152904.0
2023-12-13 10:15:00,154.6,154.92,154.6,154.69,83298.0,154.6,154.92,154.6,154.69,83298.0
2023-12-13 10:20:00,154.67,154.73,154.12,154.16,47930.0,154.67,154.73,154.12,154.16,47930.0
2023-12-13 10:25:00,154.18,154.18,153.77,154.09,63734.0,154.18,154.18,153.77,154.09,63734.0
2023-12-13 10:30:00,154.15,154.33,154.14,154.29,34442.0,154.15,154.33,154.14,154.29,34442.0
2023-12-13 10:35:00,154.26,154.36,154.1,154.16,38888.0,154.26,154.36,154.1,154.16,38888.0
2023-12-13 10:40:00,154.16,154.33,154.1,154.21,46714.0,154.16,154.33,154.1,154.21,46714.0
2023-12-13 10:45:00,154.24,154.42,154.08,154.42,36636.0,154.24,154.42,154.08,154.42,36636.0
2023-12-13 10:50:00,154.43,154.63,154.33,154.45,95476.0,154.43,154.63,154.33,154.45,95476.0
2023-12-13 10:55:00,154.45,154.68,154.34,154.58,38808.0,154.45,154.68,154.34,154.58,38808.0
2023-12-13 11:00:00,154.56,154.95,154.53,154.91,50678.0,154.56,154.95,154.53,154.91,50678.0
2023-12-13 11:05:00,154.92,155.13,154.83,155.13,97344.0,154.92,155.13,154.83,155.13,97344.0
2023-12-13 11:10:00,155.16,155.21,154.9,155.18,49538.0,155.16,155.21,154.9,155.18,49538.0
2023-12-13 11:15:00,155.2,155.47,155.13,155.37,61474.0,155.2,155.47,155.13,155.37,61474.0
2023-12-13 11:20:00,155.34,155.4,155.17,155.23,50242.0,155.34,155.4,155.17,155.23,50242.0
2023-12-13 11:25:00,155.23,155.64,155.23,155.54,58404.0,155.23,155.64,155.23,155.54,58404.0
2023-12-13 11:30:00,155.51,155.61,155.13,155.16,53292.0,155.51,155.61,155.13,155.16,53292.0
2023-12-13 11:35:00,155.13,155.33,155.04,155.31,38824.0,155.13,155.33,155.04,155.31,38824.0
2023-12-13 11:40:00,155.33,155.56,155.25,155.52,42872.0,155.33,155.56,155.25,155.52,42872.0
2023-12-13 11:45:00,155.53,155.54,155.35,155.46,34146.0,155.53,155.54,155.35,155.46,34146.0
2023-12-13 11:50:00,155.44,155.44,155.13,155.14,59036.0,155.44,155.44,155.13,155.14,59036.0
2023-12-13 11:55:00,155.14,155.23,155.09,155.18,39470.0,155.14,155.23,155.09,155.18,39470.0
2023-12-13 12:00:00,155.19,155.24,155.05,155.2,35196.0,155.19,155.24,155.05,155.2,35196.0
2023-12-13 12:05:00,155.18,155.5,155.05,155.36,34522.0,155.18,155.5,155.05,155.36,34522.0
2023-12-13 12:10:00,155.32,155.45,155.29,155.45,26762.0,155.32,155.45,155.29,155.45,26762.0
2023-12-13 12:15:00,155.45,155.61,155.45,155.53,30382.0,155.45,155.61,155.45,155.53,30382.0
2023-12-13 12:20:00,155.52,155.8,155.51,155.74,63332.0,155.52,155.8,155.51,155.74,63332.0
2023-12-13 12:25:00,155.75,155.75,155.64,155.65,32866.0,155.75,155.75,155.64,155.65,32866.0
2023-12-13 12:30:00,155.67,155.68,155.48,155.5,39458.0,155.67,155.68,155.48,155.5,39458.0
2023-12-13 12:35:00,155.52,155.56,155.4,155.45,34664.0,155.52,155.56,155.4,155.45,34664.0
2023-12-13 12:40:00,155.44,155.73,155.43,155.68,42422.0,155.44,155.73,155.43,155.68,42422.0
2023-12-13 12:45:00,155.69,155.92,155.67,155.9,60054.0,155.69,155.92,155.67,155.9,60054.0
2023-12-13 12:50:00,155.91,155.98,155.63,155.69,120450.0,155.91,155.98,155.63,155.69,120450.0
2023-12-13 12:55:00,155.7,155.73,155.6,155.65,54398.0,155.7,155.73,155.6,155.65,54398.0
2023-12-13 13:00:00,155.64,155.75,155.62,155.65,55906.0,155.64,155.75,155.62,155.65,55906.0
2023-12-13 13:05:00,155.67,155.69,155.58,155.63,38896.0,155.67,155.69,155.58,155.63,38896.0
2023-12-13 13:10:00,155.66,155.66,155.31,155.41,69286.0,155.66,155.66,155.31,155.41,69286.0
2023-12-13 13:15:00,155.41,155.7,155.41,155.6,30080.0,155.41,155.7,155.41,155.6,30080.0
2023-12-13 13:20:00,155.6,155.67,155.48,155.56,52518.0,155.6,155.67,155.48,155.56,52518.0
2023-12-13 13:25:00,155.56,155.62,155.51,155.59,23724.0,155.56,155.62,155.51,155.59,23724.0
2023-12-13 13:30:00,155.59,155.65,155.54,155.63,31836.0,155.59,155.65,155.54,155.63,31836.0
2023-12-13 13:35:00,155.67,155.84,155.63,155.69,76162.0,155.67,155.84,155.63,155.69,76162.0
2023-12-13 13:40:00,155.7,155.78,155.42,155.51,76146.0,155.7,155.78,155.42,155.51,76146.0
2023-12-13 13:45:00,155.51,155.72,155.44,155.65,63246.0,155.51,155.72,155.44,155.65,63246.0
2023-12-13 13:50:00,155.67,155.91,155.65,155.8,77216.0,155.67,155.91,155.65,155.8,77216.0
2023-12-13 13:55:00,155.83,155.94,155.66,155.8,26948.0,155.83,155.94,155.66,155.8,26948.0
2023-12-13 14:00:00,155.79,156.79,155.63,156.71,144600.0,155.79,156.79,155.63,156.71,144600.0
2023-12-13 14:05:00,156.69,156.85,156.5,156.72,124976.0,156.69,156.85,156.5,156.72,124976.0
2023-12-13 14:10:00,156.73,157.16,156.28,156.32,116940.0,156.73,157.16,156.28,156.32,116940.0
2023-12-13 14:15:00,156.37,156.81,156.37,156.78,57222.0,156.37,156.81,156.37,156.78,57222.0
2023-12-13 14:20:00,156.67,157.16,156.67,157.07,75224.0,156.67,157.16,156.67,157.07,75224.0
2023-12-13 14:25:00,157.07,157.1,156.66,156.78,104100.0,157.07,157.1,156.66,156.78,104100.0
2023-12-13 14:30:00,156.73,157.06,156.5,157.06,74364.0,156.73,157.06,156.5,157.06,74364.0
2023-12-13 14:35:00,157.06,157.52,156.98,157.49,105734.0,157.06,157.52,156.98,157.49,105734.0
2023-12-13 14:40:00,157.46,157.76,157.17,157.67,130856.0,157.46,157.76,157.17,157.67,130856.0
2023-12-13 14:45:00,157.53,157.93,157.49,157.78,106212.0,157.53,157.93,157.49,157.78,106212.0
2023-12-13 14:50:00,157.8,157.99,157.68,157.94,76320.0,157.8,157.99,157.68,157.94,76320.0
2023-12-13 14:55:00,157.91,158.1,157.65,157.69,129738.0,157.91,158.1,157.65,157.69,129738.0
2023-12-13 15:00:00,157.72,157.75,157.53,157.68,72306.0,157.72,157.75,157.53,157.68,72306.0
2023-12-13 15:05:00,157.71,157.73,157.42,157.65,116446.0,157.71,157.73,157.42,157.65,116446.0
2023-12-13 15:10:00,157.66,157.7,156.83,156.83,123748.0,157.66,157.7,156.83,156.83,123748.0
2023-12-13 15:15:00,156.84,157.14,156.76,156.89,83440.0,156.84,157.14,156.76,156.89,83440.0
2023-12-13 15:20:00,156.88,156.96,156.12,156.12,100216.0,156.88,156.96,156.12,156.12,100216.0
2023-12-13 15:25:00,156.16,156.17,155.54,155.73,171538.0,156.16,156.17,155.54,155.73,171538.0
2023-12-13 15:30:00,155.73,156.23,155.67,156.13,119368.0,155.73,156.23,155.67,156.13,119368.0
2023-12-13 15:35:00,156.1,156.44,156.08,156.42,87272.0,156.1,156.44,156.08,156.42,87272.0
2023-12-13 15:40:00,156.42,156.42,155.75,155.85,113340.0,156.42,156.42,155.75,155.85,113340.0
2023-12-13 15:45:00,155.86,156.04,155.74,155.93,103382.0,155.86,156.04,155.74,155.93,103382.0
2023-12-13 15:50:00,155.99,156.28,155.72,156.27,171366.0,155.99,156.28,155.72,156.27,171366.0
2023-12-13 15:55:00,156.34,156.97,156.25,156.93,384022.0,156.34,156.97,156.25,156.93,384022.0
2023-12-14 09:30:00,157.84,159.0,157.5,158.7,477178.0,157.84,159.0,157.5,158.7,477178.0
2023-12-14 09:35:00,158.77,158.84,156.56,156.86,247508.0,158.77,158.84,156.56,156.86,247508.0
2023-12-14 09:40:00,156.77,156.9,155.09,155.41,175346.0,156.77,156.9,155.09,155.41,175346.0
2023-12-14 09:45:00,155.43,155.5,153.88,153.89,234904.0,155.43,155.5,153.88,153.89,234904.0
2023-12-14 09:50:00,153.88,154.54,153.27,154.35,288304.0,153.88,154.54,153.27,154.35,288304.0
2023-12-14 09:55:00,154.28,154.29,153.5,153.69,125820.0,154.28,154.29,153.5,153.69,125820.0
2023-12-14 10:00:00,153.69,153.7,152.05,152.2,214010.0,153.69,153.7,152.05,152.2,214010.0
2023-12-14 10:05:00,152.23,152.34,151.52,151.86,184846.0,152.23,152.34,151.52,151.86,184846.0
2023-12-14 10:10:00,151.73,153.04,151.73,152.96,158674.0,151.73,153.04,151.73,152.96,158674.0
2023-12-14 10:15:00,152.98,153.18,152.74,153.1,144740.0,152.98,153.18,152.74,153.1,144740.0
2023-12-14 10:20:00,153.1,153.17,151.81,151.93,159112.0,153.1,153.17,151.81,151.93,159112.0
2023-12-14 10:25:00,151.87,151.87,151.07,151.28,162402.0,151.87,151.87,151.07,151.28,162402.0
2023-12-14 10:30:00,151.3,151.33,150.88,150.89,146036.0,151.3,151.33,150.88,150.89,146036.0
2023-12-14 10:35:00,150.85,151.4,150.85,151.24,136958.0,150.85,151.4,150.85,151.24,136958.0
2023-12-14 10:40:00,151.24,151.55,151.22,151.49,157934.0,151.24,151.55,151.22,151.49,157934.0
2023-12-14 10:45:00,151.49,152.0,151.25,151.5,135418.0,151.49,152.0,151.25,151.5,135418.0
2023-12-14 10:50:00,151.5,151.68,151.37,151.68,104096.0,151.5,151.68,151.37,151.68,104096.0
2023-12-14 10:55:00,151.66,152.01,151.58,151.86,122176.0,151.66,152.01,151.58,151.86,122176.0
2023-12-14 11:00:00,151.9,152.29,151.69,151.76,110692.0,151.9,152.29,151.69,151.76,110692.0
2023-12-14 11:05:00,151.76,152.01,151.65,151.74,60208.0,151.76,152.01,151.65,151.74,60208.0
2023-12-14 11:10:00,151.76,151.79,151.0,151.29,98140.0,151.76,151.79,151.0,151.29,98140.0
2023-12-14 11:15:00,151.21,151.54,151.2,151.39,70156.0,151.21,151.54,151.2,151.39,70156.0
2023-12-14 11:20:00,151.39,151.47,151.21,151.44,67138.0,151.39,151.47,151.21,151.44,67138.0
2023-12-14 11:25:00,151.46,151.46,150.93,151.0,51402.0,151.46,151.46,150.93,151.0,51402.0
2023-12-14 11:30:00,150.99,151.32,150.92,151.21,76134.0,150.99,151.32,150.92,151.21,76134.0
2023-12-14 11:35:00,151.25,151.43,151.14,151.28,36184.0,151.25,151.43,151.14,151.28,36184.0
2023-12-14 11:40:00,151.33,151.6,151.28,151.6,45412.0,151.33,151.6,151.28,151.6,45412.0
2023-12-14 11:45:00,151.64,151.75,151.56,151.66,52340.0,151.64,151.75,151.56,151.66,52340.0
2023-12-14 11:50:00,151.62,151.62,151.45,151.51,18930.0,151.62,151.62,151.45,151.51,18930.0
2023-12-14 11:55:00,151.53,151.59,151.38,151.44,38964.0,151.53,151.59,151.38,151.44,38964.0
2023-12-14 12:00:00,151.46,152.17,151.41,152.16,72192.0,151.46,152.17,151.41,152.16,72192.0
2023-12-14 12:05:00,152.13,152.37,151.94,152.36,75256.0,152.13,152.37,151.94,152.36,75256.0
2023-12-14 12:10:00,152.33,152.45,152.04,152.14,77148.0,152.33,152.45,152.04,152.14,77148.0
2023-12-14 12:15:00,152.11,152.14,151.81,151.83,42098.0,152.11,152.14,151.81,151.83,42098.0
2023-12-14 12:20:00,151.81,152.05,151.81,151.97,38136.0,151.81,152.05,151.81,151.97,38136.0
2023-12-14 12:25:00,151.97,152.29,151.97,152.25,45324.0,151.97,152.29,151.97,152.25,45324.0
2023-12-14 12:30:00,152.27,152.29,151.93,152.18,82866.0,152.27,152.29,151.93,152.18,82866.0
2023-12-14 12:35:00,152.19,152.45,152.14,152.33,110922.0,152.19,152.45,152.14,152.33,110922.0
2023-12-14 12:40:00,152.35,152.6,152.32,152.53,59862.0,152.35,152.6,152.32,152.53,59862.0
2023-12-14 12:45:00,152.59,152.61,152.16,152.16,58380.0,152.59,152.61,152.16,152.16,58380.0
2023-12-14 12:50:00,152.2,152.2,151.63,151.64,47602.0,152.2,152.2,151.63,151.64,47602.0
2023-12-14 12:55:00,151.63,151.74,151.15,151.15,50708.0,151.63,151.74,151.15,151.15,50708.0
2023-12-14 13:00:00,151.16,151.16,150.57,150.86,73060.0,151.16,151.16,150.57,150.86,73060.0
2023-12-14 13:05:00,150.81,150.87,150.65,150.83,55430.0,150.81,150.87,150.65,150.83,55430.0
2023-12-14 13:10:00,150.8,150.97,150.68,150.8,68636.0,150.8,150.97,150.68,150.8,68636.0
2023-12-14 13:15:00,150.79,150.79,150.26,150.26,101240.0,150.79,150.79,150.26,150.26,101240.0
2023-12-14 13:20:00,150.28,150.46,150.15,150.19,97092.0,150.28,150.46,150.15,150.19,97092.0
2023-12-14 13:25:00,150.2,150.29,150.05,150.19,103104.0,150.2,150.29,150.05,150.19,103104.0
2023-12-14 13:30:00,150.2,150.29,149.83,149.84,135918.0,150.2,150.29,149.83,149.84,135918.0
2023-12-14 13:35:00,149.91,149.91,149.43,149.48,124378.0,149.91,149.91,149.43,149.48,124378.0
2023-12-14 13:40:00,149.5,149.67,149.4,149.57,90902.0,149.5,149.67,149.4,149.57,90902.0
2023-12-14 13:45:00,149.58,149.6,149.38,149.47,58976.0,149.58,149.6,149.38,149.47,58976.0
2023-12-14 13:50:00,149.45,149.45,149.06,149.3,108584.0,149.45,149.45,149.06,149.3,108584.0
2023-12-14 13:55:00,149.31,149.83,149.31,149.82,108080.0,149.31,149.83,149.31,149.82,108080.0
2023-12-14 14:00:00,149.81,150.1,149.81,149.9,84664.0,149.81,150.1,149.81,149.9,84664.0
2023-12-14 14:05:00,149.9,150.4,149.9,150.31,82220.0,149.9,150.4,149.9,150.31,82220.0
2023-12-14 14:10:00,150.29,150.73,150.27,150.29,60414.0,150.29,150.73,150.27,150.29,60414.0
2023-12-14 14:15:00,150.34,150.62,150.29,150.6,34748.0,150.34,150.62,150.29,150.6,34748.0
2023-12-14 14:20:00,150.56,150.75,150.52,150.63,56846.0,150.56,150.75,150.52,150.63,56846.0
2023-12-14 14:25:00,150.63,150.71,150.44,150.54,37690.0,150.63,150.71,150.44,150.54,37690.0
2023-12-14 14:30:00,150.54,150.59,150.39,150.51,44782.0,150.54,150.59,150.39,150.51,44782.0
2023-12-14 14:35:00,150.52,150.56,150.34,150.49,66340.0,150.52,150.56,150.34,150.49,66340.0
2023-12-14 14:40:00,150.41,150.52,150.29,150.5,44986.0,150.41,150.52,150.29,150.5,44986.0
2023-12-14 14:45:00,150.49,150.9,150.44,150.82,61858.0,150.49,150.9,150.44,150.82,61858.0
2023-12-14 14:50:00,150.82,151.17,150.82,150.99,51284.0,150.82,151.17,150.82,150.99,51284.0
2023-12-14 14:55:00,151.07,151.2,150.97,150.97,31512.0,151.07,151.2,150.97,150.97,31512.0
2023-12-14 15:00:00,151.05,151.07,150.76,150.76,49242.0,151.05,151.07,150.76,150.76,49242.0
2023-12-14 15:05:00,150.72,150.89,150.69,150.7,61610.0,150.72,150.89,150.69,150.7,61610.0
2023-12-14 15:10:00,150.7,150.71,150.45,150.53,77714.0,150.7,150.71,150.45,150.53,77714.0
2023-12-14 15:15:00,150.48,150.59,150.42,150.5,30126.0,150.48,150.59,150.42,150.5,30126.0
2023-12-14 15:20:00,150.5,150.79,150.44,150.76,49530.0,150.5,150.79,150.44,150.76,49530.0
2023-12-14 15:25:00,150.78,150.82,150.43,150.43,59172.0,150.78,150.82,150.43,150.43,59172.0
2023-12-14 15:30:00,150.46,150.75,150.41,150.45,73920.0,150.46,150.75,150.41,150.45,73920.0
2023-12-14 15:35:00,150.43,150.49,150.07,150.07,91254.0,150.43,150.49,150.07,150.07,91254.0
2023-12-14 15:40:00,150.1,150.38,150.03,150.25,114604.0,150.1,150.38,150.03,150.25,114604.0
2023-12-14 15:45:00,150.24,150.39,150.16,150.18,157378.0,150.24,150.39,150.16,150.18,157378.0
2023-12-14 15:50:00,150.15,150.37,149.97,149.97,264520.0,150.15,150.37,149.97,149.97,264520.0
2023-12-14 15:55:00,149.96,150.4,149.92,150.26,436904.0,149.96,150.4,149.92,150.26,436904.0
2023-12-15 09:30:00,150.52,151.23,149.63,150.32,1396434.0,150.52,151.23,149.63,150.32,1396434.0
2023-12-15 09:35:00,150.32,152.2,150.31,152.02,304258.0,150.32,152.2,150.31,152.02,304258.0
2023-12-15 09:40:00,152.02,152.83,151.48,152.63,178392.0,152.02,152.83,151.48,152.63,178392.0
2023-12-15 09:45:00,152.6,152.71,151.9,152.29,224968.0,152.6,152.71,151.9,152.29,224968.0
2023-12-15 09:50:00,152.32,153.74,152.32,153.29,293722.0,152.32,153.74,152.32,153.29,293722.0
2023-12-15 09:55:00,153.29,153.71,152.85,152.94,163430.0,153.29,153.71,152.85,152.94,163430.0
2023-12-15 10:00:00,152.94,153.16,152.42,152.91,245710.0,152.94,153.16,152.42,152.91,245710.0
2023-12-15 10:05:00,152.93,153.92,152.88,153.8,226524.0,152.93,153.92,152.88,153.8,226524.0
2023-12-15 10:10:00,153.84,154.53,153.78,154.1,241754.0,153.84,154.53,153.78,154.1,241754.0
2023-12-15 10:15:00,154.12,154.12,153.38,153.41,260340.0,154.12,154.12,153.38,153.41,260340.0
2023-12-15 10:20:00,153.49,153.68,153.27,153.49,251948.0,153.49,153.68,153.27,153.49,251948.0
2023-12-15 10:25:00,153.43,153.86,153.33,153.86,197146.0,153.43,153.86,153.33,153.86,197146.0
2023-12-15 10:30:00,153.86,153.93,153.32,153.32,132604.0,153.86,153.93,153.32,153.32,132604.0
2023-12-15 10:35:00,153.33,153.46,153.15,153.46,59416.0,153.33,153.46,153.15,153.46,59416.0
2023-12-15 10:40:00,153.48,153.65,152.65,152.7,78360.0,153.48,153.65,152.65,152.7,78360.0
2023-12-15 10:45:00,152.79,153.27,152.66,153.06,65874.0,152.79,153.27,152.66,153.06,65874.0
2023-12-15 10:50:00,153.11,153.5,153.06,153.39,48342.0,153.11,153.5,153.06,153.39,48342.0
2023-12-15 10:55:00,153.47,153.47,152.72,152.83,37692.0,153.47,153.47,152.72,152.83,37692.0
2023-12-15 11:00:00,152.77,153.15,152.71,152.95,41584.0,152.77,153.15,152.71,152.95,41584.0
2023-12-15 11:05:00,153.02,153.21,152.85,153.19,31926.0,153.02,153.21,152.85,153.19,31926.0
2023-12-15 11:10:00,153.23,153.53,153.21,153.3,36082.0,153.23,153.53,153.21,153.3,36082.0
2023-12-15 11:15:00,153.29,153.52,153.01,153.46,27006.0,153.29,153.52,153.01,153.46,27006.0
2023-12-15 11:20:00,153.48,153.84,153.48,153.78,24986.0,153.48,153.84,153.48,153.78,24986.0
2023-12-15 11:25:00,153.78,153.9,153.67,153.81,29812.0,153.78,153.9,153.67,153.81,29812.0
2023-12-15 11:30:00,153.79,153.99,153.6,153.63,33962.0,153.79,153.99,153.6,153.63,33962.0
2023-12-15 11:35:00,153.63,154.0,153.63,153.75,20560.0,153.63,154.0,153.63,153.75,20560.0
2023-12-15 11:40:00,153.73,153.73,153.54,153.63,25428.0,153.73,153.73,153.54,153.63,25428.0
2023-12-15 11:45:00,153.67,153.93,153.64,153.89,36210.0,153.67,153.93,153.64,153.89,36210.0
2023-12-15 11:50:00,153.9,154.03,153.62,153.7,33242.0,153.9,154.03,153.62,153.7,33242.0
2023-12-15 11:55:00,153.7,153.9,153.7,153.82,23244.0,153.7,153.9,153.7,153.82,23244.0
2023-12-15 12:00:00,153.88,153.99,153.68,153.69,25638.0,153.88,153.99,153.68,153.69,25638.0
2023-12-15 12:05:00,153.69,153.81,153.57,153.81,26284.0,153.69,153.81,153.57,153.81,26284.0
2023-12-15 12:10:00,153.8,154.34,153.77,154.34,37920.0,153.8,154.34,153.77,154.34,37920.0
2023-12-15 12:15:00,154.35,154.42,154.13,154.27,114284.0,154.35,154.42,154.13,154.27,114284.0
2023-12-15 12:20:00,154.33,154.33,154.09,154.33,32140.0,154.33,154.33,154.09,154.33,32140.0
2023-12-15 12:25:00,154.33,154.33,154.18,154.31,72002.0,154.33,154.33,154.18,154.31,72002.0
2023-12-15 12:30:00,154.33,154.33,154.19,154.25,29660.0,154.33,154.33,154.19,154.25,29660.0
2023-12-15 12:35:00,154.21,154.27,153.86,153.91,49988.0,154.21,154.27,153.86,153.91,49988.0
2023-12-15 12:40:00,153.9,154.03,153.56,153.79,44522.0,153.9,154.03,153.56,153.79,44522.0
2023-12-15 12:45:00,153.77,153.77,153.25,153.25,44098.0,153.77,153.77,153.25,153.25,44098.0
2023-12-15 12:50:00,153.26,153.37,153.04,153.1,45886.0,153.26,153.37,153.04,153.1,45886.0
2023-12-15 12:55:00,153.04,153.1,152.85,152.91,48128.0,153.04,153.1,152.85,152.91,48128.0
2023-12-15 13:00:00,152.92,153.42,152.85,153.31,60798.0,152.92,153.42,152.85,153.31,60798.0
2023-12-15 13:05:00,153.3,153.81,153.3,153.67,45198.0,153.3,153.81,153.3,153.67,45198.0
2023-12-15 13:10:00,153.57,153.76,153.5,153.72,46084.0,153.57,153.76,153.5,153.72,46084.0
2023-12-15 13:15:00,153.72,153.76,153.54,153.68,29942.0,153.72,153.76,153.54,153.68,29942.0
2023-12-15 13:20:00,153.74,153.97,153.65,153.85,33630.0,153.74,153.97,153.65,153.85,33630.0
2023-12-15 13:25:00,153.92,153.95,153.83,153.94,29692.0,153.92,153.95,153.83,153.94,29692.0
2023-12-15 13:30:00,153.89,153.9,153.79,153.85,15180.0,153.89,153.9,153.79,153.85,15180.0
2023-12-15 13:35:00,153.89,153.94,153.51,153.6,52180.0,153.89,153.94,153.51,153.6,52180.0
2023-12-15 13:40:00,153.59,153.64,153.21,153.39,55246.0,153.59,153.64,153.21,153.39,55246.0
2023-12-15 13:45:00,153.44,153.55,153.29,153.46,53428.0,153.44,153.55,153.29,153.46,53428.0
2023-12-15 13:50:00,153.49,153.69,153.46,153.47,20382.0,153.49,153.69,153.46,153.47,20382.0
2023-12-15 13:55:00,153.47,153.5,153.07,153.24,27132.0,153.47,153.5,153.07,153.24,27132.0
2023-12-15 14:00:00,153.21,153.29,152.95,152.99,33402.0,153.21,153.29,152.95,152.99,33402.0
2023-12-15 14:05:00,152.99,153.17,152.78,152.99,28010.0,152.99,153.17,152.78,152.99,28010.0
2023-12-15 14:10:00,152.98,153.01,152.64,152.7,26814.0,152.98,153.01,152.64,152.7,26814.0
2023-12-15 14:15:00,152.68,153.25,152.68,153.25,38472.0,152.68,153.25,152.68,153.25,38472.0
2023-12-15 14:20:00,153.25,153.28,153.16,153.26,15548.0,153.25,153.28,153.16,153.26,15548.0
2023-12-15 14:25:00,153.27,153.27,153.14,153.15,24972.0,153.27,153.27,153.14,153.15,24972.0
2023-12-15 14:30:00,153.2,153.58,153.2,153.53,36718.0,153.2,153.58,153.2,153.53,36718.0
2023-12-15 14:35:00,153.62,153.84,153.52,153.54,42698.0,153.62,153.84,153.52,153.54,42698.0
2023-12-15 14:40:00,153.57,153.69,153.54,153.62,14290.0,153.57,153.69,153.54,153.62,14290.0
2023-12-15 14:45:00,153.6,153.64,153.5,153.5,16590.0,153.6,153.64,153.5,153.5,16590.0
2023-12-15 14:50:00,153.54,153.59,153.49,153.54,19402.0,153.54,153.59,153.49,153.54,19402.0
2023-12-15 14:55:00,153.52,153.55,152.97,153.22,78708.0,153.52,153.55,152.97,153.22,78708.0
2023-12-15 15:00:00,153.27,153.48,153.25,153.38,26402.0,153.27,153.48,153.25,153.38,26402.0
2023-12-15 15:05:00,153.4,153.44,153.29,153.29,24888.0,153.4,153.44,153.29,153.29,24888.0
2023-12-15 15:10:00,153.3,153.43,153.27,153.36,34620.0,153.3,153.43,153.27,153.36,34620.0
2023-12-15 15:15:00,153.36,153.36,153.1,153.34,44452.0,153.36,153.36,153.1,153.34,44452.0
2023-12-15 15:20:00,153.34,153.63,153.32,153.6,22184.0,153.34,153.63,153.32,153.6,22184.0
2023-12-15 15:25:00,153.63,153.75,153.61,153.62,28982.0,153.63,153.75,153.61,153.62,28982.0
2023-12-15 15:30:00,153.63,153.73,153.49,153.49,52242.0,153.63,153.73,153.49,153.49,52242.0
2023-12-15 15:35:00,153.43,153.51,153.27,153.48,43484.0,153.43,153.51,153.27,153.48,43484.0
2023-12-15 15:40:00,153.49,153.62,153.44,153.59,68752.0,153.49,153.62,153.44,153.59,68752.0
2023-12-15 15:45:00,153.6,153.79,153.56,153.77,134744.0,153.6,153.79,153.56,153.77,134744.0
2023-12-15 15:50:00,153.79,154.42,153.77,153.81,447258.0,153.79,154.42,153.77,153.81,447258.0
2023-12-15 15:55:00,153.82,153.98,153.57,153.63,420522.0,153.82,153.98,153.57,153.63,420522.0
2023-12-18 09:30:00,152.14,153.45,152.01,153.22,278480.0,152.14,153.45,152.01,153.22,278480.0
2023-12-18 09:35:00,153.44,153.5,152.84,153.06,68076.0,153.44,153.5,152.84,153.06,68076.0
2023-12-18 09:40:00,153.15,153.37,152.37,153.18,72086.0,153.15,153.37,152.37,153.18,72086.0
2023-12-18 09:45:00,153.24,153.32,152.52,152.67,39762.0,153.24,153.32,152.52,152.67,39762.0
2023-12-18 09:50:00,152.5,153.03,152.24,152.98,41104.0,152.5,153.03,152.24,152.98,41104.0
2023-12-18 09:55:00,153.0,153.93,152.95,153.48,74210.0,153.0,153.93,152.95,153.48,74210.0
2023-12-18 10:00:00,153.54,153.69,153.4,153.54,33374.0,153.54,153.69,153.4,153.54,33374.0
2023-12-18 10:05:00,153.46,153.75,153.38,153.62,40276.0,153.46,153.75,153.38,153.62,40276.0
2023-12-18 10:10:00,153.65,153.81,153.57,153.71,37252.0,153.65,153.81,153.57,153.71,37252.0
2023-12-18 10:15:00,153.77,154.35,153.7,154.35,53862.0,153.77,154.35,153.7,154.35,53862.0
2023-12-18 10:20:00,154.35,154.71,154.04,154.54,87624.0,154.35,154.71,154.04,154.54,87624.0
2023-12-18 10:25:00,154.56,154.57,153.84,153.98,50676.0,154.56,154.57,153.84,153.98,50676.0
2023-12-18 10:30:00,154.02,154.23,153.9,154.02,42944.0,154.02,154.23,153.9,154.02,42944.0
2023-12-18 10:35:00,154.0,154.0,153.46,153.5,27340.0,154.0,154.0,153.46,153.5,27340.0
2023-12-18 10:40:00,153.45,153.65,153.25,153.59,39846.0,153.45,153.65,153.25,153.59,39846.0
2023-12-18 10:45:00,153.54,153.74,153.39,153.48,21500.0,153.54,153.74,153.39,153.48,21500.0
2023-12-18 10:50:00,153.53,153.53,153.33,153.41,18506.0,153.53,153.53,153.33,153.41,18506.0
2023-12-18 10:55:00,153.41,153.51,153.16,153.25,41890.0,153.41,153.51,153.16,153.25,41890.0
2023-12-18 11:00:00,153.22,153.22,152.92,153.06,32222.0,153.22,153.22,152.92,153.06,32222.0
2023-12-18 11:05:00,153.06,153.23,153.02,153.23,20786.0,153.06,153.23,153.02,153.23,20786.0
2023-12-18 11:10:00,153.19,153.63,153.18,153.6,30468.0,153.19,153.63,153.18,153.6,30468.0
2023-12-18 11:15:00,153.61,153.85,153.59,153.68,20054.0,153.61,153.85,153.59,153.68,20054.0
2023-12-18 11:20:00,153.73,153.75,153.14,153.14,61314.0,153.73,153.75,153.14,153.14,61314.0
2023-12-18 11:25:00,153.16,153.24,153.13,153.19,16236.0,153.16,153.24,153.13,153.19,16236.0
2023-12-18 11:30:00,153.14,153.21,152.9,152.92,24924.0,153.14,153.21,152.9,152.92,24924.0
2023-12-18 11:35:00,152.91,153.1,152.79,152.91,30820.0,152.91,153.1,152.79,152.91,30820.0
2023-12-18 11:40:00,152.95,153.19,152.88,153.15,21178.0,152.95,153.19,152.88,153.15,21178.0
2023-12-18 11:45:00,153.18,153.19,152.94,152.95,33292.0,153.18,153.19,152.94,152.95,33292.0
2023-12-18 11:50:00,152.95,153.34,152.9,153.14,18474.0,152.95,153.34,152.9,153.14,18474.0
2023-12-18 11:55:00,153.18,153.3,153.1,153.13,14044.0,153.18,153.3,153.1,153.13,14044.0
2023-12-18 12:00:00,153.16,153.41,153.1,153.35,19008.0,153.16,153.41,153.1,153.35,19008.0
2023-12-18 12:05:00,153.34,153.55,153.3,153.54,7718.0,153.34,153.55,153.3,153.54,7718.0
2023-12-18 12:10:00,153.57,153.68,153.49,153.52,13734.0,153.57,153.68,153.49,153.52,13734.0
2023-12-18 12:15:00,153.58,154.01,153.57,153.99,47416.0,153.58,154.01,153.57,153.99,47416.0
2023-12-18 12:20:00,153.97,154.29,153.96,154.23,29334.0,153.97,154.29,153.96,154.23,29334.0
2023-12-18 12:25:00,154.23,154.29,154.04,154.16,41220.0,154.23,154.29,154.04,154.16,41220.0
2023-12-18 12:30:00,154.09,154.13,153.92,154.04,36010.0,154.09,154.13,153.92,154.04,36010.0
2023-12-18 12:35:00,154.07,154.18,154.04,154.15,28902.0,154.07,154.18,154.04,154.15,28902.0
2023-12-18 12:40:00,154.14,154.15,154.0,154.03,13102.0,154.14,154.15,154.0,154.03,13102.0
2023-12-18 12:45:00,154.04,154.19,154.0,154.12,12764.0,154.04,154.19,154.0,154.12,12764.0
2023-12-18 12:50:00,154.15,154.27,154.1,154.24,18294.0,154.15,154.27,154.1,154.24,18294.0
2023-12-18 12:55:00,154.25,154.33,154.18,154.25,20310.0,154.25,154.33,154.18,154.25,20310.0
2023-12-18 13:00:00,154.25,154.43,154.22,154.22,25036.0,154.25,154.43,154.22,154.22,25036.0
2023-12-18 13:05:00,154.22,154.52,154.22,154.47,35418.0,154.22,154.52,154.22,154.47,35418.0
2023-12-18 13:10:00,154.46,154.49,154.25,154.34,18986.0,154.46,154.49,154.25,154.34,18986.0
2023-12-18 13:15:00,154.34,154.34,154.19,154.19,12444.0,154.34,154.34,154.19,154.19,12444.0
2023-12-18 13:20:00,154.22,154.4,154.2,154.31,11506.0,154.22,154.4,154.2,154.31,11506.0
2023-12-18 13:25:00,154.34,154.41,154.24,154.31,28498.0,154.34,154.41,154.24,154.31,28498.0
2023-12-18 13:30:00,154.38,154.48,154.34,154.38,15826.0,154.38,154.48,154.34,154.38,15826.0
2023-12-18 13:35:00,154.41,154.42,154.24,154.39,16096.0,154.41,154.42,154.24,154.39,16096.0
2023-12-18 13:40:00,154.4,154.43,154.29,154.31,8066.0,154.4,154.43,154.29,154.31,8066.0
2023-12-18 13:45:00,154.32,154.37,154.03,154.04,12266.0,154.32,154.37,154.03,154.04,12266.0
2023-12-18 13:50:00,154.05,154.09,153.89,153.89,16644.0,154.05,154.09,153.89,153.89,16644.0
2023-12-18 13:55:00,153.88,153.9,153.78,153.83,14256.0,153.88,153.9,153.78,153.83,14256.0
2023-12-18 14:00:00,153.81,154.06,153.81,153.93,20356.0,153.81,154.06,153.81,153.93,20356.0
2023-12-18 14:05:00,153.96,153.97,153.83,153.84,13896.0,153.96,153.97,153.83,153.84,13896.0
2023-12-18 14:10:00,153.84,153.92,153.76,153.84,20722.0,153.84,153.92,153.76,153.84,20722.0
2023-12-18 14:15:00,153.77,153.85,153.56,153.67,18902.0,153.77,153.85,153.56,153.67,18902.0
2023-12-18 14:20:00,153.74,153.77,153.62,153.76,18324.0,153.74,153.77,153.62,153.76,18324.0
2023-12-18 14:25:00,153.7,153.78,153.41,153.49,21274.0,153.7,153.78,153.41,153.49,21274.0
2023-12-18 14:30:00,153.48,153.57,153.36,153.46,20120.0,153.48,153.57,153.36,153.46,20120.0
2023-12-18 14:35:00,153.4,153.54,153.29,153.52,18254.0,153.4,153.54,153.29,153.52,18254.0
2023-12-18 14:40:00,153.54,153.56,153.39,153.46,27420.0,153.54,153.56,153.39,153.46,27420.0
2023-12-18 14:45:00,153.42,153.45,153.21,153.24,34724.0,153.42,153.45,153.21,153.24,34724.0
2023-12-18 14:50:00,153.24,153.47,153.04,153.47,35358.0,153.24,153.47,153.04,153.47,35358.0
2023-12-18 14:55:00,153.51,153.65,153.47,153.58,24018.0,153.51,153.65,153.47,153.58,24018.0
2023-12-18 15:00:00,153.61,153.65,153.49,153.56,21978.0,153.61,153.65,153.49,153.56,21978.0
2023-12-18 15:05:00,153.56,153.64,153.48,153.48,48240.0,153.56,153.64,153.48,153.48,48240.0
2023-12-18 15:10:00,153.48,153.54,153.37,153.46,31270.0,153.48,153.54,153.37,153.46,31270.0
2023-12-18 15:15:00,153.47,153.74,153.46,153.68,25202.0,153.47,153.74,153.46,153.68,25202.0
2023-12-18 15:20:00,153.7,153.84,153.7,153.81,20452.0,153.7,153.84,153.7,153.81,20452.0
2023-12-18 15:25:00,153.82,154.08,153.76,154.07,26052.0,153.82,154.08,153.76,154.07,26052.0
2023-12-18 15:30:00,154.07,154.1,153.75,153.8,64410.0,154.07,154.1,153.75,153.8,64410.0
2023-12-18 15:35:00,153.79,153.82,153.56,153.56,29978.0,153.79,153.82,153.56,153.56,29978.0
2023-12-18 15:40:00,153.56,153.63,153.53,153.54,47450.0,153.56,153.63,153.53,153.54,47450.0
2023-12-18 15:45:00,153.54,153.64,153.5,153.6,54704.0,153.54,153.64,153.5,153.6,54704.0
2023-12-18 15:50:00,153.59,153.98,153.55,153.91,134054.0,153.59,153.98,153.55,153.91,134054.0
2023-12-18 15:55:00,153.94,153.97,153.71,153.76,220016.0,153.94,153.97,153.71,153.76,220016.0
2023-12-19 09:30:00,153.79,154.79,153.09,154.68,184294.0,153.79,154.79,153.09,154.68,184294.0
2023-12-19 09:35:00,154.59,155.12,154.13,155.0,84148.0,154.59,155.12,154.13,155.0,84148.0
2023-12-19 09:40:00,155.05,155.17,154.38,154.67,42010.0,155.05,155.17,154.38,154.67,42010.0
2023-12-19 09:45:00,154.7,154.77,154.04,154.11,53300.0,154.7,154.77,154.04,154.11,53300.0
2023-12-19 09:50:00,154.17,154.37,153.91,154.01,57676.0,154.17,154.37,153.91,154.01,57676.0
2023-12-19 09:55:00,154.05,154.19,153.84,153.99,65208.0,154.05,154.19,153.84,153.99,65208.0
2023-12-19 10:00:00,154.03,154.25,153.58,154.19,64728.0,154.03,154.25,153.58,154.19,64728.0
2023-12-19 10:05:00,154.15,154.72,154.15,154.64,51164.0,154.15,154.72,154.15,154.64,51164.0
2023-12-19 10:10:00,154.56,154.88,154.52,154.83,62270.0,154.56,154.88,154.52,154.83,62270.0
2023-12-19 10:15:00,154.81,154.93,154.49,154.84,30924.0,154.81,154.93,154.49,154.84,30924.0
2023-12-19 10:20:00,154.84,154.95,154.76,154.85,32572.0,154.84,154.95,154.76,154.85,32572.0
2023-12-19 10:25:00,154.83,155.07,154.7,155.04,40138.0,154.83,155.07,154.7,155.04,40138.0
2023-12-19 10:30:00,155.04,155.27,155.02,155.12,43508.0,155.04,155.27,155.02,155.12,43508.0
2023-12-19 10:35:00,155.11,155.44,154.66,154.66,52660.0,155.11,155.44,154.66,154.66,52660.0
2023-12-19 10:40:00,154.66,154.89,154.59,154.65,27002.0,154.66,154.89,154.59,154.65,27002.0
2023-12-19 10:45:00,154.63,154.75,154.28,154.75,41580.0,154.63,154.75,154.28,154.75,41580.0
2023-12-19 10:50:00,154.75,154.96,154.52,154.93,46132.0,154.75,154.96,154.52,154.93,46132.0
2023-12-19 10:55:00,154.93,154.93,154.76,154.92,30566.0,154.93,154.93,154.76,154.92,30566.0
2023-12-19 11:00:00,154.94,155.13,154.87,155.02,34034.0,154.94,155.13,154.87,155.02,34034.0
2023-12-19 11:05:00,154.97,155.05,154.67,154.78,21234.0,154.97,155.05,154.67,154.78,21234.0
2023-12-19 11:10:00,154.74,154.81,154.6,154.66,22130.0,154.74,154.81,154.6,154.66,22130.0
2023-12-19 11:15:00,154.65,154.65,154.48,154.53,22550.0,154.65,154.65,154.48,154.53,22550.0
2023-12-19 11:20:00,154.59,154.62,154.14,154.38,21670.0,154.59,154.62,154.14,154.38,21670.0
2023-12-19 11:25:00,154.35,154.94,154.33,154.91,21906.0,154.35,154.94,154.33,154.91,21906.0
2023-12-19 11:30:00,154.96,155.1,154.9,155.06,31858.0,154.96,155.1,154.9,155.06,31858.0
2023-12-19 11:35:00,155.07,155.08,154.95,154.98,25200.0,155.07,155.08,154.95,154.98,25200.0
2023-12-19 11:40:00,154.98,155.03,154.67,154.71,15676.0,154.98,155.03,154.67,154.71,15676.0
2023-12-19 11:45:00,154.68,154.73,154.5,154.56,13956.0,154.68,154.73,154.5,154.56,13956.0
2023-12-19 11:50:00,154.56,154.56,154.21,154.32,18610.0,154.56,154.56,154.21,154.32,18610.0
2023-12-19 11:55:00,154.24,154.32,154.1,154.26,19444.0,154.24,154.32,154.1,154.26,19444.0
2023-12-19 12:00:00,154.21,154.32,154.2,154.25,20750.0,154.21,154.32,154.2,154.25,20750.0
2023-12-19 12:05:00,154.24,154.35,154.19,154.24,20788.0,154.24,154.35,154.19,154.24,20788.0
2023-12-19 12:10:00,154.24,154.35,154.21,154.24,17576.0,154.24,154.35,154.21,154.24,17576.0
2023-12-19 12:15:00,154.25,154.41,154.22,154.32,17814.0,154.25,154.41,154.22,154.32,17814.0
2023-12-19 12:20:00,154.29,154.4,154.13,154.23,19140.0,154.29,154.4,154.13,154.23,19140.0
2023-12-19 12:25:00,154.19,154.24,154.13,154.13,18648.0,154.19,154.24,154.13,154.13,18648.0
2023-12-19 12:30:00,154.1,154.13,153.91,154.12,42270.0,154.1,154.13,153.91,154.12,42270.0
2023-12-19 12:35:00,154.13,154.2,154.03,154.1,19278.0,154.13,154.2,154.03,154.1,19278.0
2023-12-19 12:40:00,154.12,154.17,154.07,154.1,10460.0,154.12,154.17,154.07,154.1,10460.0
2023-12-19 12:45:00,154.12,154.15,154.04,154.11,12884.0,154.12,154.15,154.04,154.11,12884.0
2023-12-19 12:50:00,154.1,154.29,154.08,154.17,30772.0,154.1,154.29,154.08,154.17,30772.0
2023-12-19 12:55:00,154.15,154.21,154.13,154.15,9470.0,154.15,154.21,154.13,154.15,9470.0
2023-12-19 13:00:00,154.15,154.18,153.91,153.98,16938.0,154.15,154.18,153.91,153.98,16938.0
2023-12-19 13:05:00,153.96,153.98,153.83,153.85,18634.0,153.96,153.98,153.83,153.85,18634.0
2023-12-19 13:10:00,153.83,153.92,153.75,153.92,12288.0,153.83,153.92,153.75,153.92,12288.0
2023-12-19 13:15:00,153.92,153.97,153.87,153.97,12810.0,153.92,153.97,153.87,153.97,12810.0
2023-12-19 13:20:00,154.0,154.21,154.0,154.21,13426.0,154.0,154.21,154.0,154.21,13426.0
2023-12-19 13:25:00,154.21,154.45,154.16,154.45,17302.0,154.21,154.45,154.16,154.45,17302.0
2023-12-19 13:30:00,154.45,154.75,154.44,154.73,26674.0,154.45,154.75,154.44,154.73,26674.0
2023-12-19 13:35:00,154.75,154.87,154.65,154.87,33804.0,154.75,154.87,154.65,154.87,33804.0
2023-12-19 13:40:00,154.88,154.92,154.72,154.76,22224.0,154.88,154.92,154.72,154.76,22224.0
2023-12-19 13:45:00,154.74,154.76,154.54,154.54,25996.0,154.74,154.76,154.54,154.54,25996.0
2023-12-19 13:50:00,154.58,154.59,154.29,154.35,30664.0,154.58,154.59,154.29,154.35,30664.0
2023-12-19 13:55:00,154.35,154.35,154.02,154.2,24214.0,154.35,154.35,154.02,154.2,24214.0
2023-12-19 14:00:00,154.23,154.31,154.19,154.28,13906.0,154.23,154.31,154.19,154.28,13906.0
2023-12-19 14:05:00,154.31,154.31,154.22,154.27,7404.0,154.31,154.31,154.22,154.27,7404.0
2023-12-19 14:10:00,154.27,154.35,154.21,154.35,12436.0,154.27,154.35,154.21,154.35,12436.0
2023-12-19 14:15:00,154.32,154.37,154.25,154.34,19522.0,154.32,154.37,154.25,154.34,19522.0
2023-12-19 14:20:00,154.34,154.37,154.16,154.22,14260.0,154.34,154.37,154.16,154.22,14260.0
2023-12-19 14:25:00,154.27,154.31,154.19,154.28,8592.0,154.27,154.31,154.19,154.28,8592.0
2023-12-19 14:30:00,154.27,154.39,154.21,154.26,28694.0,154.27,154.39,154.21,154.26,28694.0
2023-12-19 14:35:00,154.25,154.26,154.0,154.04,17222.0,154.25,154.26,154.0,154.04,17222.0
2023-12-19 14:40:00,154.13,154.13,153.98,154.1,11594.0,154.13,154.13,153.98,154.1,11594.0
2023-12-19 14:45:00,154.11,154.24,154.06,154.15,15718.0,154.11,154.24,154.06,154.15,15718.0
2023-12-19 14:50:00,154.14,154.34,154.12,154.32,12812.0,154.14,154.34,154.12,154.32,12812.0
2023-12-19 14:55:00,154.38,154.47,154.28,154.28,22572.0,154.38,154.47,154.28,154.28,22572.0
2023-12-19 15:00:00,154.28,154.37,154.2,154.29,15920.0,154.28,154.37,154.2,154.29,15920.0
2023-12-19 15:05:00,154.29,154.29,154.04,154.13,25236.0,154.29,154.29,154.04,154.13,25236.0
2023-12-19 15:10:00,154.12,154.25,154.09,154.11,18300.0,154.12,154.25,154.09,154.11,18300.0
2023-12-19 15:15:00,154.13,154.17,154.06,154.09,23758.0,154.13,154.17,154.06,154.09,23758.0
2023-12-19 15:20:00,154.1,154.2,154.04,154.1,21012.0,154.1,154.2,154.04,154.1,21012.0
2023-12-19 15:25:00,154.13,154.21,153.91,154.16,29654.0,154.13,154.21,153.91,154.16,29654.0
2023-12-19 15:30:00,154.19,154.28,154.17,154.18,22136.0,154.19,154.28,154.17,154.18,22136.0
2023-12-19 15:35:00,154.18,154.21,154.1,154.17,25034.0,154.18,154.21,154.1,154.17,25034.0
2023-12-19 15:40:00,154.13,154.22,154.1,154.2,27996.0,154.13,154.22,154.1,154.2,27996.0
2023-12-19 15:45:00,154.19,154.24,154.03,154.11,40712.0,154.19,154.24,154.03,154.11,40712.0
2023-12-19 15:50:00,154.07,154.33,153.97,154.33,114940.0,154.07,154.33,153.97,154.33,114940.0
2023-12-19 15:55:00,154.26,154.35,154.23,154.31,194122.0,154.26,154.35,154.23,154.31,194122.0
2023-12-20 09:30:00,152.73,154.0,152.0,152.32,212582.0,152.73,154.0,152.0,152.32,212582.0
2023-12-20 09:35:00,152.47,152.93,152.35,152.54,55418.0,152.47,152.93,152.35,152.54,55418.0
2023-12-20 09:40:00,152.48,153.22,152.41,152.7,68166.0,152.48,153.22,152.41,152.7,68166.0
2023-12-20 09:45:00,152.74,152.92,152.4,152.62,73672.0,152.74,152.92,152.4,152.62,73672.0
2023-12-20 09:50:00,152.66,153.12,152.57,152.78,65642.0,152.66,153.12,152.57,152.78,65642.0
2023-12-20 09:55:00,152.7,152.7,152.02,152.28,55702.0,152.7,152.7,152.02,152.28,55702.0
2023-12-20 10:00:00,152.24,152.37,151.79,152.35,77088.0,152.24,152.37,151.79,152.35,77088.0
2023-12-20 10:05:00,152.41,152.72,152.37,152.66,45514.0,152.41,152.72,152.37,152.66,45514.0
2023-12-20 10:10:00,152.74,152.92,152.54,152.79,55850.0,152.74,152.92,152.54,152.79,55850.0
2023-12-20 10:15:00,152.79,153.4,152.78,153.29,53496.0,152.79,153.4,152.78,153.29,53496.0
2023-12-20 10:20:00,153.29,153.61,153.24,153.61,38246.0,153.29,153.61,153.24,153.61,38246.0
2023-12-20 10:25:00,153.64,153.74,153.49,153.54,27114.0,153.64,153.74,153.49,153.54,27114.0
2023-12-20 10:30:00,153.59,153.81,153.44,153.65,38680.0,153.59,153.81,153.44,153.65,38680.0
2023-12-20 10:35:00,153.65,153.67,153.46,153.46,31990.0,153.65,153.67,153.46,153.46,31990.0
2023-12-20 10:40:00,153.47,153.75,153.36,153.62,35732.0,153.47,153.75,153.36,153.62,35732.0
2023-12-20 10:45:00,153.6,153.67,153.42,153.54,24004.0,153.6,153.67,153.42,153.54,24004.0
2023-12-20 10:50:00,153.52,153.57,153.36,153.43,19910.0,153.52,153.57,153.36,153.43,19910.0
2023-12-20 10:55:00,153.4,153.44,153.2,153.2,21778.0,153.4,153.44,153.2,153.2,21778.0
2023-12-20 11:00:00,153.2,153.23,152.91,152.96,15858.0,153.2,153.23,152.91,152.96,15858.0
2023-12-20 11:05:00,152.97,153.01,152.56,152.56,59120.0,152.97,153.01,152.56,152.56,59120.0
2023-12-20 11:10:00,152.6,152.68,152.43,152.47,47378.0,152.6,152.68,152.43,152.47,47378.0
2023-12-20 11:15:00,152.43,152.57,152.35,152.5,51264.0,152.43,152.57,152.35,152.5,51264.0
2023-12-20 11:20:00,152.51,152.71,152.42,152.67,34862.0,152.51,152.71,152.42,152.67,34862.0
2023-12-20 11:25:00,152.65,152.7,152.45,152.67,49144.0,152.65,152.7,152.45,152.67,49144.0
2023-12-20 11:30:00,152.66,152.67,152.47,152.65,34916.0,152.66,152.67,152.47,152.65,34916.0
2023-12-20 11:35:00,152.66,152.73,152.56,152.69,37348.0,152.66,152.73,152.56,152.69,37348.0
2023-12-20 11:40:00,152.68,152.82,152.67,152.78,29316.0,152.68,152.82,152.67,152.78,29316.0
2023-12-20 11:45:00,152.73,152.83,152.69,152.75,33072.0,152.73,152.83,152.69,152.75,33072.0
2023-12-20 11:50:00,152.73,152.94,152.72,152.75,21666.0,152.73,152.94,152.72,152.75,21666.0
2023-12-20 11:55:00,152.77,152.91,152.76,152.83,13774.0,152.77,152.91,152.76,152.83,13774.0
2023-12-20 12:00:00,152.83,153.0,152.8,152.88,18774.0,152.83,153.0,152.8,152.88,18774.0
2023-12-20 12:05:00,152.93,152.95,152.75,152.76,23336.0,152.93,152.95,152.75,152.76,23336.0
2023-12-20 12:10:00,152.77,152.88,152.73,152.73,16220.0,152.77,152.88,152.73,152.73,16220.0
2023-12-20 12:15:00,152.73,152.74,152.64,152.72,22488.0,152.73,152.74,152.64,152.72,22488.0
2023-12-20 12:20:00,152.65,152.81,152.65,152.69,17682.0,152.65,152.81,152.65,152.69,17682.0
2023-12-20 12:25:00,152.75,152.79,152.69,152.69,11460.0,152.75,152.79,152.69,152.69,11460.0
2023-12-20 12:30:00,152.71,152.78,152.54,152.76,18202.0,152.71,152.78,152.54,152.76,18202.0
2023-12-20 12:35:00,152.78,153.21,152.75,153.2,24144.0,152.78,153.21,152.75,153.2,24144.0
2023-12-20 12:40:00,153.18,153.21,153.02,153.09,53772.0,153.18,153.21,153.02,153.09,53772.0
2023-12-20 12:45:00,153.04,153.16,152.78,152.84,19462.0,153.04,153.16,152.78,152.84,19462.0
2023-12-20 12:50:00,152.81,153.01,152.79,152.94,19480.0,152.81,153.01,152.79,152.94,19480.0
2023-12-20 12:55:00,152.94,153.02,152.91,153.02,13044.0,152.94,153.02,152.91,153.02,13044.0
2023-12-20 13:00:00,152.98,153.03,152.85,153.03,21426.0,152.98,153.03,152.85,153.03,21426.0
2023-12-20 13:05:00,153.09,153.22,153.04,153.18,14886.0,153.09,153.22,153.04,153.18,14886.0
2023-12-20 13:10:00,153.19,153.24,153.11,153.17,15246.0,153.19,153.24,153.11,153.17,15246.0
2023-12-20 13:15:00,153.13,153.2,153.02,153.05,34524.0,153.13,153.2,153.02,153.05,34524.0
2023-12-20 13:20:00,153.04,153.05,152.79,152.79,15960.0,153.04,153.05,152.79,152.79,15960.0
2023-12-20 13:25:00,152.83,152.93,152.78,152.86,12152.0,152.83,152.93,152.78,152.86,12152.0
2023-12-20 13:30:00,152.87,152.91,152.79,152.8,11038.0,152.87,152.91,152.79,152.8,11038.0
2023-12-20 13:35:00,152.8,152.85,152.64,152.64,21180.0,152.8,152.85,152.64,152.64,21180.0
2023-12-20 13:40:00,152.66,152.73,152.56,152.6,14720.0,152.66,152.73,152.56,152.6,14720.0
2023-12-20 13:45:00,152.61,152.64,152.51,152.61,7778.0,152.61,152.64,152.51,152.61,7778.0
2023-12-20 13:50:00,152.61,152.65,152.53,152.54,15306.0,152.61,152.65,152.53,152.54,15306.0
2023-12-20 13:55:00,152.58,152.58,152.42,152.49,16692.0,152.58,152.58,152.42,152.49,16692.0
2023-12-20 14:00:00,152.47,152.61,152.32,152.33,20350.0,152.47,152.61,152.32,152.33,20350.0
2023-12-20 14:05:00,152.33,152.42,152.19,152.25,29268.0,152.33,152.42,152.19,152.25,29268.0
2023-12-20 14:10:00,152.26,152.31,152.16,152.2,32628.0,152.26,152.31,152.16,152.2,32628.0
2023-12-20 14:15:00,152.25,152.33,152.2,152.2,46666.0,152.25,152.33,152.2,152.2,46666.0
2023-12-20 14:20:00,152.23,152.54,152.16,152.54,11826.0,152.23,152.54,152.16,152.54,11826.0
2023-12-20 14:25:00,152.5,152.56,152.37,152.37,15534.0,152.5,152.56,152.37,152.37,15534.0
2023-12-20 14:30:00,152.39,152.44,152.15,152.15,20148.0,152.39,152.44,152.15,152.15,20148.0
2023-12-20 14:35:00,152.16,152.19,151.63,151.64,53096.0,152.16,152.19,151.63,151.64,53096.0
2023-12-20 14:40:00,151.64,151.78,151.16,151.24,49712.0,151.64,151.78,151.16,151.24,49712.0
2023-12-20 14:45:00,151.2,151.29,150.73,150.92,60444.0,151.2,151.29,150.73,150.92,60444.0
2023-12-20 14:50:00,150.94,150.99,150.32,150.91,68798.0,150.94,150.99,150.32,150.91,68798.0
2023-12-20 14:55:00,150.91,151.14,150.79,150.96,53486.0,150.91,151.14,150.79,150.96,53486.0
2023-12-20 15:00:00,150.91,150.95,150.48,150.6,58584.0,150.91,150.95,150.48,150.6,58584.0
2023-12-20 15:05:00,150.6,150.88,150.38,150.77,64422.0,150.6,150.88,150.38,150.77,64422.0
2023-12-20 15:10:00,150.78,151.09,150.72,150.89,37054.0,150.78,151.09,150.72,150.89,37054.0
2023-12-20 15:15:00,150.93,151.35,150.92,151.19,37914.0,150.93,151.35,150.92,151.19,37914.0
2023-12-20 15:20:00,151.21,151.25,150.82,150.84,44678.0,151.21,151.25,150.82,150.84,44678.0
2023-12-20 15:25:00,150.85,150.9,150.31,150.34,72082.0,150.85,150.9,150.31,150.34,72082.0
2023-12-20 15:30:00,150.38,150.6,150.25,150.44,84950.0,150.38,150.6,150.25,150.44,84950.0
2023-12-20 15:35:00,150.38,150.49,150.23,150.28,89290.0,150.38,150.49,150.23,150.28,89290.0
2023-12-20 15:40:00,150.32,150.82,150.32,150.81,89442.0,150.32,150.82,150.32,150.81,89442.0
2023-12-20 15:45:00,150.78,150.85,150.63,150.78,68054.0,150.78,150.85,150.63,150.78,68054.0
2023-12-20 15:50:00,150.82,150.95,150.61,150.81,114932.0,150.82,150.95,150.61,150.81,114932.0
2023-12-20 15:55:00,150.8,150.83,150.35,150.45,357278.0,150.8,150.83,150.35,150.45,357278.0
2023-12-21 09:30:00,151.39,152.06,150.14,150.15,161336.0,151.39,152.06,150.14,150.15,161336.0
2023-12-21 09:35:00,150.14,151.15,150.12,151.03,73424.0,150.14,151.15,150.12,151.03,73424.0
2023-12-21 09:40:00,151.06,151.54,150.66,151.54,62072.0,151.06,151.54,150.66,151.54,62072.0
2023-12-21 09:45:00,151.57,151.58,150.83,151.26,90162.0,151.57,151.58,150.83,151.26,90162.0
2023-12-21 09:50:00,151.26,151.46,151.06,151.09,35306.0,151.26,151.46,151.06,151.09,35306.0
2023-12-21 09:55:00,151.06,151.34,150.32,150.32,48672.0,151.06,151.34,150.32,150.32,48672.0
2023-12-21 10:00:00,150.33,150.54,150.16,150.48,104316.0,150.33,150.54,150.16,150.48,104316.0
2023-12-21 10:05:00,150.48,150.48,149.72,149.72,99614.0,150.48,150.48,149.72,149.72,99614.0
2023-12-21 10:10:00,149.74,150.23,149.59,150.05,64392.0,149.74,150.23,149.59,150.05,64392.0
2023-12-21 10:15:00,150.04,150.18,149.9,150.18,39186.0,150.04,150.18,149.9,150.18,39186.0
2023-12-21 10:20:00,150.16,150.45,150.1,150.36,30770.0,150.16,150.45,150.1,150.36,30770.0
2023-12-21 10:25:00,150.4,150.5,149.55,149.62,55014.0,150.4,150.5,149.55,149.62,55014.0
2023-12-21 10:30:00,149.64,149.87,149.4,149.87,63314.0,149.64,149.87,149.4,149.87,63314.0
2023-12-21 10:35:00,149.89,149.99,149.57,149.63,35444.0,149.89,149.99,149.57,149.63,35444.0
2023-12-21 10:40:00,149.6,149.66,149.44,149.44,38588.0,149.6,149.66,149.44,149.44,38588.0
2023-12-21 10:45:00,149.54,149.59,149.34,149.38,40230.0,149.54,149.59,149.34,149.38,40230.0
2023-12-21 10:50:00,149.38,149.38,148.95,149.09,58624.0,149.38,149.38,148.95,149.09,58624.0
2023-12-21 10:55:00,149.1,149.25,149.09,149.12,28342.0,149.1,149.25,149.09,149.12,28342.0
2023-12-21 11:00:00,149.13,149.49,149.13,149.44,34936.0,149.13,149.49,149.13,149.44,34936.0
2023-12-21 11:05:00,149.42,149.68,149.24,149.35,23778.0,149.42,149.68,149.24,149.35,23778.0
2023-12-21 11:10:00,149.31,149.49,149.26,149.49,62010.0,149.31,149.49,149.26,149.49,62010.0
2023-12-21 11:15:00,149.53,149.77,149.51,149.67,19304.0,149.53,149.77,149.51,149.67,19304.0
2023-12-21 11:20:00,149.66,149.72,149.5,149.54,38150.0,149.66,149.72,149.5,149.54,38150.0
2023-12-21 11:25:00,149.55,149.64,149.45,149.64,18060.0,149.55,149.64,149.45,149.64,18060.0
2023-12-21 11:30:00,149.64,149.68,149.54,149.57,17500.0,149.64,149.68,149.54,149.57,17500.0
2023-12-21 11:35:00,149.57,149.79,149.42,149.57,63268.0,149.57,149.79,149.42,149.57,63268.0
2023-12-21 11:40:00,149.57,149.57,149.32,149.52,18052.0,149.57,149.57,149.32,149.52,18052.0
2023-12-21 11:45:00,149.54,149.66,149.54,149.64,18806.0,149.54,149.66,149.54,149.64,18806.0
2023-12-21 11:50:00,149.59,149.64,149.51,149.53,17116.0,149.59,149.64,149.51,149.53,17116.0
2023-12-21 11:55:00,149.5,149.51,149.29,149.29,21372.0,149.5,149.51,149.29,149.29,21372.0
2023-12-21 12:00:00,149.35,149.47,149.18,149.27,18942.0,149.35,149.47,149.18,149.27,18942.0
2023-12-21 12:05:00,149.26,149.35,148.74,148.74,44994.0,149.26,149.35,148.74,148.74,44994.0
2023-12-21 12:10:00,148.72,148.91,148.69,148.9,39596.0,148.72,148.91,148.69,148.9,39596.0
2023-12-21 12:15:00,148.91,148.95,148.64,148.77,43940.0,148.91,148.95,148.64,148.77,43940.0
2023-12-21 12:20:00,148.76,148.78,148.43,148.7,49532.0,148.76,148.78,148.43,148.7,49532.0
2023-12-21 12:25:00,148.76,148.81,148.6,148.7,20424.0,148.76,148.81,148.6,148.7,20424.0
2023-12-21 12:30:00,148.71,148.99,148.69,148.72,34822.0,148.71,148.99,148.69,148.72,34822.0
2023-12-21 12:35:00,148.75,148.84,148.64,148.72,28134.0,148.75,148.84,148.64,148.72,28134.0
2023-12-21 12:40:00,148.71,148.79,148.6,148.62,32834.0,148.71,148.79,148.6,148.62,32834.0
2023-12-21 12:45:00,148.6,148.6,148.44,148.49,51348.0,148.6,148.6,148.44,148.49,51348.0
2023-12-21 12:50:00,148.53,148.9,148.49,148.74,37428.0,148.53,148.9,148.49,148.74,37428.0
2023-12-21 12:55:00,148.74,148.77,148.57,148.63,37464.0,148.74,148.77,148.57,148.63,37464.0
2023-12-21 13:00:00,148.64,148.9,148.62,148.69,33206.0,148.64,148.9,148.62,148.69,33206.0
2023-12-21 13:05:00,148.68,148.83,148.52,148.66,62758.0,148.68,148.83,148.52,148.66,62758.0
2023-12-21 13:10:00,148.65,148.7,148.41,148.47,24014.0,148.65,148.7,148.41,148.47,24014.0
2023-12-21 13:15:00,148.48,148.54,148.05,148.05,46448.0,148.48,148.54,148.05,148.05,46448.0
2023-12-21 13:20:00,148.08,148.88,147.96,148.74,68178.0,148.08,148.88,147.96,148.74,68178.0
2023-12-21 13:25:00,148.65,148.71,148.51,148.65,32996.0,148.65,148.71,148.51,148.65,32996.0
2023-12-21 13:30:00,148.64,148.68,148.39,148.48,47232.0,148.64,148.68,148.39,148.48,47232.0
2023-12-21 13:35:00,148.45,148.5,148.22,148.35,23672.0,148.45,148.5,148.22,148.35,23672.0
2023-12-21 13:40:00,148.32,148.38,148.16,148.23,15002.0,148.32,148.38,148.16,148.23,15002.0
2023-12-21 13:45:00,148.19,148.43,148.15,148.35,24486.0,148.19,148.43,148.15,148.35,24486.0
2023-12-21 13:50:00,148.33,148.51,148.3,148.42,15096.0,148.33,148.51,148.3,148.42,15096.0
2023-12-21 13:55:00,148.43,148.54,148.4,148.54,21528.0,148.43,148.54,148.4,148.54,21528.0
2023-12-21 14:00:00,148.52,148.68,148.47,148.52,22690.0,148.52,148.68,148.47,148.52,22690.0
2023-12-21 14:05:00,148.52,148.58,148.48,148.54,14042.0,148.52,148.58,148.48,148.54,14042.0
2023-12-21 14:10:00,148.47,148.62,148.47,148.61,21444.0,148.47,148.62,148.47,148.61,21444.0
2023-12-21 14:15:00,148.62,148.83,148.56,148.81,32264.0,148.62,148.83,148.56,148.81,32264.0
2023-12-21 14:20:00,148.79,148.84,148.7,148.77,10430.0,148.79,148.84,148.7,148.77,10430.0
2023-12-21 14:25:00,148.8,149.0,148.77,148.96,24468.0,148.8,149.0,148.77,148.96,24468.0
2023-12-21 14:30:00,148.96,149.04,148.88,149.0,26090.0,148.96,149.04,148.88,149.0,26090.0
2023-12-21 14:35:00,149.01,149.02,148.9,149.0,19840.0,149.01,149.02,148.9,149.0,19840.0
2023-12-21 14:40:00,148.97,149.09,148.97,149.06,19826.0,148.97,149.09,148.97,149.06,19826.0
2023-12-21 14:45:00,149.06,149.09,148.89,148.89,30034.0,149.06,149.09,148.89,148.89,30034.0
2023-12-21 14:50:00,148.93,149.12,148.92,149.09,10356.0,148.93,149.12,148.92,149.09,10356.0
2023-12-21 14:55:00,149.09,149.13,148.96,149.13,15740.0,149.09,149.13,148.96,149.13,15740.0
2023-12-21 15:00:00,149.16,149.26,149.1,149.19,23972.0,149.16,149.26,149.1,149.19,23972.0
2023-12-21 15:05:00,149.24,149.27,148.91,149.0,25584.0,149.24,149.27,148.91,149.0,25584.0
2023-12-21 15:10:00,148.99,149.27,148.97,149.26,18764.0,148.99,149.27,148.97,149.26,18764.0
2023-12-21 15:15:00,149.22,149.63,149.15,149.6,39414.0,149.22,149.63,149.15,149.6,39414.0
2023-12-21 15:20:00,149.63,149.7,149.52,149.65,32610.0,149.63,149.7,149.52,149.65,32610.0
2023-12-21 15:25:00,149.65,149.98,149.6,149.92,38116.0,149.65,149.98,149.6,149.92,38116.0
2023-12-21 15:30:00,149.94,149.94,149.65,149.84,44126.0,149.94,149.94,149.65,149.84,44126.0
2023-12-21 15:35:00,149.84,149.9,149.74,149.75,44938.0,149.84,149.9,149.74,149.75,44938.0
2023-12-21 15:40:00,149.75,149.97,149.75,149.91,37522.0,149.75,149.97,149.75,149.91,37522.0
2023-12-21 15:45:00,149.91,149.98,149.71,149.71,56200.0,149.91,149.98,149.71,149.71,56200.0
2023-12-21 15:50:00,149.69,149.93,149.64,149.72,101848.0,149.69,149.93,149.64,149.72,101848.0
2023-12-21 15:55:00,149.69,149.74,149.62,149.71,134806.0,149.69,149.74,149.62,149.71,134806.0
2023-12-22 09:30:00,150.17,150.38,149.15,149.99,135184.0,150.17,150.38,149.15,149.99,135184.0
2023-12-22 09:35:00,149.87,149.94,149.17,149.29,31534.0,149.87,149.94,149.17,149.29,31534.0
2023-12-22 09:40:00,149.19,150.13,149.12,150.13,46722.0,149.19,150.13,149.12,150.13,46722.0
2023-12-22 09:45:00,149.98,150.04,149.56,149.86,469382.0,149.98,150.04,149.56,149.86,469382.0
2023-12-22 09:50:00,149.93,150.02,149.58,149.58,25348.0,149.93,150.02,149.58,149.58,25348.0
2023-12-22 09:55:00,149.52,149.77,149.16,149.24,38954.0,149.52,149.77,149.16,149.24,38954.0
2023-12-22 10:00:00,149.26,149.54,149.04,149.34,23830.0,149.26,149.54,149.04,149.34,23830.0
2023-12-22 10:05:00,149.43,149.45,148.97,149.27,26780.0,149.43,149.45,148.97,149.27,26780.0
2023-12-22 10:10:00,149.25,149.28,149.08,149.22,27344.0,149.25,149.28,149.08,149.22,27344.0
2023-12-22 10:15:00,149.2,149.26,149.07,149.18,27008.0,149.2,149.26,149.07,149.18,27008.0
2023-12-22 10:20:00,149.18,149.4,149.0,149.4,35002.0,149.18,149.4,149.0,149.4,35002.0
2023-12-22 10:25:00,149.47,149.51,149.33,149.5,23350.0,149.47,149.51,149.33,149.5,23350.0
2023-12-22 10:30:00,149.52,149.79,149.52,149.68,30624.0,149.52,149.79,149.52,149.68,30624.0
2023-12-22 10:35:00,149.69,149.93,149.57,149.7,31360.0,149.69,149.93,149.57,149.7,31360.0
2023-12-22 10:40:00,149.68,149.93,149.68,149.9,16286.0,149.68,149.93,149.68,149.9,16286.0
2023-12-22 10:45:00,149.96,149.96,149.56,149.63,43638.0,149.96,149.96,149.56,149.63,43638.0
2023-12-22 10:50:00,149.65,149.73,149.58,149.6,18584.0,149.65,149.73,149.58,149.6,18584.0
2023-12-22 10:55:00,149.6,149.71,149.35,149.36,42848.0,149.6,149.71,149.35,149.36,42848.0
2023-12-22 11:00:00,149.36,149.67,149.18,149.58,31602.0,149.36,149.67,149.18,149.58,31602.0
2023-12-22 11:05:00,149.58,149.66,149.15,149.56,38554.0,149.58,149.66,149.15,149.56,38554.0
2023-12-22 11:10:00,149.64,149.69,149.53,149.66,13312.0,149.64,149.69,149.53,149.66,13312.0
2023-12-22 11:15:00,149.62,149.64,149.5,149.55,9706.0,149.62,149.64,149.5,149.55,9706.0
2023-12-22 11:20:00,149.57,149.71,149.54,149.7,31188.0,149.57,149.71,149.54,149.7,31188.0
2023-12-22 11:25:00,149.64,149.87,149.6,149.79,20518.0,149.64,149.87,149.6,149.79,20518.0
2023-12-22 11:30:00,149.81,149.95,149.8,149.9,18386.0,149.81,149.95,149.8,149.9,18386.0
2023-12-22 11:35:00,149.9,149.9,149.63,149.7,19244.0,149.9,149.9,149.63,149.7,19244.0
2023-12-22 11:40:00,149.69,149.69,149.4,149.65,8726.0,149.69,149.69,149.4,149.65,8726.0
2023-12-22 11:45:00,149.61,149.64,149.49,149.59,21108.0,149.61,149.64,149.49,149.59,21108.0
2023-12-22 11:50:00,149.6,149.72,149.48,149.5,20818.0,149.6,149.72,149.48,149.5,20818.0
2023-12-22 11:55:00,149.45,149.54,149.39,149.4,32460.0,149.45,149.54,149.39,149.4,32460.0
2023-12-22 12:00:00,149.42,149.58,149.37,149.5,16742.0,149.42,149.58,149.37,149.5,16742.0
2023-12-22 12:05:00,149.47,149.52,149.27,149.36,15778.0,149.47,149.52,149.27,149.36,15778.0
2023-12-22 12:10:00,149.44,149.49,149.21,149.24,9760.0,149.44,149.49,149.21,149.24,9760.0
2023-12-22 12:15:00,149.28,149.33,149.13,149.17,11660.0,149.28,149.33,149.13,149.17,11660.0
2023-12-22 12:20:00,149.19,149.36,149.12,149.36,16064.0,149.19,149.36,149.12,149.36,16064.0
2023-12-22 12:25:00,149.35,149.5,149.29,149.5,9886.0,149.35,149.5,149.29,149.5,9886.0
2023-12-22 12:30:00,149.39,149.39,149.19,149.32,10602.0,149.39,149.39,149.19,149.32,10602.0
2023-12-22 12:35:00,149.32,149.43,149.26,149.43,6744.0,149.32,149.43,149.26,149.43,6744.0
2023-12-22 12:40:00,149.49,149.49,149.33,149.4,14042.0,149.49,149.49,149.33,149.4,14042.0
2023-12-22 12:45:00,149.42,149.44,149.32,149.39,12060.0,149.42,149.44,149.32,149.39,12060.0
2023-12-22 12:50:00,149.36,149.37,149.28,149.34,10068.0,149.36,149.37,149.28,149.34,10068.0
2023-12-22 12:55:00,149.32,149.39,149.3,149.37,6408.0,149.32,149.39,149.3,149.37,6408.0
2023-12-22 13:00:00,149.37,149.48,149.35,149.48,8690.0,149.37,149.48,149.35,149.48,8690.0
2023-12-22 13:05:00,149.5,149.6,149.5,149.52,11174.0,149.5,149.6,149.5,149.52,11174.0
2023-12-22 13:10:00,149.53,149.73,149.5,149.65,10252.0,149.53,149.73,149.5,149.65,10252.0
2023-12-22 13:15:00,149.68,149.74,149.65,149.72,9272.0,149.68,149.74,149.65,149.72,9272.0
2023-12-22 13:20:00,149.72,149.87,149.71,149.84,16384.0,149.72,149.87,149.71,149.84,16384.0
2023-12-22 13:25:00,149.84,149.95,149.78,149.89,14088.0,149.84,149.95,149.78,149.89,14088.0
2023-12-22 13:30:00,149.92,149.96,149.89,149.91,9146.0,149.92,149.96,149.89,149.91,9146.0
2023-12-22 13:35:00,149.89,149.91,149.84,149.87,8550.0,149.89,149.91,149.84,149.87,8550.0
2023-12-22 13:40:00,149.88,149.94,149.83,149.94,9634.0,149.88,149.94,149.83,149.94,9634.0
2023-12-22 13:45:00,149.88,149.91,149.81,149.88,6572.0,149.88,149.91,149.81,149.88,6572.0
2023-12-22 13:50:00,149.9,149.91,149.81,149.89,17604.0,149.9,149.91,149.81,149.89,17604.0
2023-12-22 13:55:00,149.89,149.98,149.78,149.79,13210.0,149.89,149.98,149.78,149.79,13210.0
2023-12-22 14:00:00,149.79,149.83,149.6,149.6,12542.0,149.79,149.83,149.6,149.6,12542.0
2023-12-22 14:05:00,149.6,149.6,149.28,149.4,23478.0,149.6,149.6,149.28,149.4,23478.0
2023-12-22 14:10:00,149.44,149.49,149.32,149.38,11106.0,149.44,149.49,149.32,149.38,11106.0
2023-12-22 14:15:00,149.32,149.4,149.03,149.34,41834.0,149.32,149.4,149.03,149.34,41834.0
2023-12-22 14:20:00,149.33,149.36,148.83,148.88,22744.0,149.33,149.36,148.83,148.88,22744.0
2023-12-22 14:25:00,148.97,149.07,148.78,148.87,21896.0,148.97,149.07,148.78,148.87,21896.0
2023-12-22 14:30:00,148.89,149.08,148.75,148.99,13836.0,148.89,149.08,148.75,148.99,13836.0
2023-12-22 14:35:00,148.91,149.1,148.88,149.07,18148.0,148.91,149.1,148.88,149.07,18148.0
2023-12-22 14:40:00,149.06,149.31,149.03,149.31,16018.0,149.06,149.31,149.03,149.31,16018.0
2023-12-22 14:45:00,149.28,149.4,149.27,149.31,22654.0,149.28,149.4,149.27,149.31,22654.0
2023-12-22 14:50:00,149.37,149.43,149.32,149.33,17564.0,149.37,149.43,149.32,149.33,17564.0
2023-12-22 14:55:00,149.37,149.65,149.35,149.58,18422.0,149.37,149.65,149.35,149.58,18422.0
2023-12-22 15:00:00,149.61,149.65,149.39,149.44,13638.0,149.61,149.65,149.39,149.44,13638.0
2023-12-22 15:05:00,149.4,149.49,149.37,149.46,17062.0,149.4,149.49,149.37,149.46,17062.0
2023-12-22 15:10:00,149.45,149.71,149.45,149.56,23530.0,149.45,149.71,149.45,149.56,23530.0
2023-12-22 15:15:00,149.55,149.59,149.31,149.41,29008.0,149.55,149.59,149.31,149.41,29008.0
2023-12-22 15:20:00,149.39,149.63,149.35,149.63,19218.0,149.39,149.63,149.35,149.63,19218.0
2023-12-22 15:25:00,149.56,149.62,149.4,149.47,24196.0,149.56,149.62,149.4,149.47,24196.0
2023-12-22 15:30:00,149.47,149.5,149.23,149.23,21470.0,149.47,149.5,149.23,149.23,21470.0
2023-12-22 15:35:00,149.22,149.36,149.19,149.22,31240.0,149.22,149.36,149.19,149.22,31240.0
2023-12-22 15:40:00,149.24,149.24,149.12,149.16,18770.0,149.24,149.24,149.12,149.16,18770.0
2023-12-22 15:45:00,149.18,149.3,149.09,149.09,32834.0,149.18,149.3,149.09,149.09,32834.0
2023-12-22 15:50:00,149.1,149.37,149.08,149.26,85138.0,149.1,149.37,149.08,149.26,85138.0
2023-12-22 15:55:00,149.2,149.23,148.91,149.1,209728.0,149.2,149.23,148.91,149.1,209728.0
2023-12-26 09:30:00,149.44,150.35,149.25,150.35,97284.0,149.44,150.35,149.25,150.35,97284.0
2023-12-26 09:35:00,150.5,151.0,150.39,150.55,37666.0,150.5,151.0,150.39,150.55,37666.0
2023-12-26 09:40:00,150.63,150.78,150.29,150.45,18390.0,150.63,150.78,150.29,150.45,18390.0
2023-12-26 09:45:00,150.39,150.57,150.31,150.39,18058.0,150.39,150.57,150.31,150.39,18058.0
2023-12-26 09:50:00,150.33,150.46,150.1,150.22,17048.0,150.33,150.46,150.1,150.22,17048.0
2023-12-26 09:55:00,150.27,150.33,150.03,150.11,19386.0,150.27,150.33,150.03,150.11,19386.0
2023-12-26 10:00:00,150.13,150.15,149.95,150.02,12892.0,150.13,150.15,149.95,150.02,12892.0
2023-12-26 10:05:00,150.07,150.19,149.97,150.04,22996.0,150.07,150.19,149.97,150.04,22996.0
2023-12-26 10:10:00,150.06,150.21,149.95,150.1,11882.0,150.06,150.21,149.95,150.1,11882.0
2023-12-26 10:15:00,150.04,150.09,149.92,149.92,11600.0,150.04,150.09,149.92,149.92,11600.0
2023-12-26 10:20:00,149.97,150.01,149.83,149.91,22734.0,149.97,150.01,149.83,149.91,22734.0
2023-12-26 10:25:00,149.9,150.06,149.79,149.95,18636.0,149.9,150.06,149.79,149.95,18636.0
2023-12-26 10:30:00,149.95,150.0,149.9,149.92,34422.0,149.95,150.0,149.9,149.92,34422.0
2023-12-26 10:35:00,149.93,150.1,149.88,150.08,12142.0,149.93,150.1,149.88,150.08,12142.0
2023-12-26 10:40:00,150.08,150.21,150.02,150.05,20298.0,150.08,150.21,150.02,150.05,20298.0
2023-12-26 10:45:00,150.04,150.06,149.85,149.92,10094.0,150.04,150.06,149.85,149.92,10094.0
2023-12-26 10:50:00,149.9,149.94,149.73,149.88,10030.0,149.9,149.94,149.73,149.88,10030.0
2023-12-26 10:55:00,149.81,149.9,149.69,149.74,14524.0,149.81,149.9,149.69,149.74,14524.0
2023-12-26 11:00:00,149.74,149.8,149.65,149.73,8114.0,149.74,149.8,149.65,149.73,8114.0
2023-12-26 11:05:00,149.79,149.95,149.79,149.9,9072.0,149.79,149.95,149.79,149.9,9072.0
2023-12-26 11:10:00,149.88,150.04,149.88,150.01,6556.0,149.88,150.04,149.88,150.01,6556.0
2023-12-26 11:15:00,150.01,150.02,149.85,149.97,15308.0,150.01,150.02,149.85,149.97,15308.0
2023-12-26 11:20:00,149.95,149.96,149.76,149.82,22564.0,149.95,149.96,149.76,149.82,22564.0
2023-12-26 11:25:00,149.79,149.89,149.75,149.89,6720.0,149.79,149.89,149.75,149.89,6720.0
2023-12-26 11:30:00,149.9,150.04,149.86,149.97,4028.0,149.9,150.04,149.86,149.97,4028.0
2023-12-26 11:35:00,149.95,150.02,149.93,149.98,8066.0,149.95,150.02,149.93,149.98,8066.0
2023-12-26 11:40:00,149.98,149.98,149.84,149.84,8166.0,149.98,149.98,149.84,149.84,8166.0
2023-12-26 11:45:00,149.82,149.87,149.73,149.77,12976.0,149.82,149.87,149.73,149.77,12976.0
2023-12-26 11:50:00,149.75,149.87,149.75,149.81,5578.0,149.75,149.87,149.75,149.81,5578.0
2023-12-26 11:55:00,149.84,149.85,149.66,149.66,4974.0,149.84,149.85,149.66,149.66,4974.0
2023-12-26 12:00:00,149.66,149.66,149.56,149.63,14648.0,149.66,149.66,149.56,149.63,14648.0
2023-12-26 12:05:00,149.67,149.69,149.6,149.63,3692.0,149.67,149.69,149.6,149.63,3692.0
2023-12-26 12:10:00,149.65,149.81,149.65,149.8,8276.0,149.65,149.81,149.65,149.8,8276.0
2023-12-26 12:15:00,149.81,149.92,149.75,149.78,13816.0,149.81,149.92,149.75,149.78,13816.0
2023-12-26 12:20:00,149.75,149.78,149.64,149.64,13670.0,149.75,149.78,149.64,149.64,13670.0
2023-12-26 12:25:00,149.75,149.76,149.67,149.69,5660.0,149.75,149.76,149.67,149.69,5660.0
2023-12-26 12:30:00,149.69,149.71,149.6,149.68,8516.0,149.69,149.71,149.6,149.68,8516.0
2023-12-26 12:35:00,149.66,149.71,149.48,149.5,37308.0,149.66,149.71,149.48,149.5,37308.0
2023-12-26 12:40:00,149.53,149.56,149.49,149.56,7600.0,149.53,149.56,149.49,149.56,7600.0
2023-12-26 12:45:00,149.52,149.66,149.52,149.62,8300.0,149.52,149.66,149.52,149.62,8300.0
2023-12-26 12:50:00,149.61,149.69,149.56,149.69,10276.0,149.61,149.69,149.56,149.69,10276.0
2023-12-26 12:55:00,149.7,149.7,149.54,149.55,6350.0,149.7,149.7,149.54,149.55,6350.0
2023-12-26 13:00:00,149.53,149.81,149.53,149.74,15264.0,149.53,149.81,149.53,149.74,15264.0
2023-12-26 13:05:00,149.77,149.88,149.74,149.76,9454.0,149.77,149.88,149.74,149.76,9454.0
2023-12-26 13:10:00,149.8,149.92,149.8,149.85,8372.0,149.8,149.92,149.8,149.85,8372.0
2023-12-26 13:15:00,149.85,149.9,149.79,149.85,9960.0,149.85,149.9,149.79,149.85,9960.0
2023-12-26 13:20:00,149.85,149.94,149.85,149.94,10564.0,149.85,149.94,149.85,149.94,10564.0
2023-12-26 13:25:00,149.95,149.95,149.86,149.88,7394.0,149.95,149.95,149.86,149.88,7394.0
2023-12-26 13:30:00,149.92,149.96,149.91,149.91,9388.0,149.92,149.96,149.91,149.91,9388.0
2023-12-26 13:35:00,149.9,149.92,149.88,149.89,6222.0,149.9,149.92,149.88,149.89,6222.0
2023-12-26 13:40:00,149.89,149.97,149.86,149.94,12422.0,149.89,149.97,149.86,149.94,12422.0
2023-12-26 13:45:00,149.92,150.03,149.92,149.98,13698.0,149.92,150.03,149.92,149.98,13698.0
2023-12-26 13:50:00,150.0,150.02,149.94,150.0,8230.0,150.0,150.02,149.94,150.0,8230.0
2023-12-26 13:55:00,149.99,150.01,149.91,149.96,9286.0,149.99,150.01,149.91,149.96,9286.0
2023-12-26 14:00:00,149.96,149.99,149.93,149.97,6438.0,149.96,149.99,149.93,149.97,6438.0
2023-12-26 14:05:00,149.97,149.99,149.89,149.99,8016.0,149.97,149.99,149.89,149.99,8016.0
2023-12-26 14:10:00,150.0,150.08,150.0,150.06,10452.0,150.0,150.08,150.0,150.06,10452.0
2023-12-26 14:15:00,150.08,150.18,150.07,150.17,8798.0,150.08,150.18,150.07,150.17,8798.0
2023-12-26 14:20:00,150.15,150.2,150.13,150.19,17250.0,150.15,150.2,150.13,150.19,17250.0
2023-12-26 14:25:00,150.16,150.21,150.16,150.19,10736.0,150.16,150.21,150.16,150.19,10736.0
2023-12-26 14:30:00,150.2,150.22,150.15,150.19,11052.0,150.2,150.22,150.15,150.19,11052.0
2023-12-26 14:35:00,150.17,150.27,150.17,150.23,11580.0,150.17,150.27,150.17,150.23,11580.0
2023-12-26 14:40:00,150.27,150.31,150.23,150.27,10838.0,150.27,150.31,150.23,150.27,10838.0
2023-12-26 14:45:00,150.27,150.31,150.19,150.2,16918.0,150.27,150.31,150.19,150.2,16918.0
2023-12-26 14:50:00,150.2,150.28,150.2,150.27,14170.0,150.2,150.28,150.2,150.27,14170.0
2023-12-26 14:55:00,150.26,150.4,150.22,150.34,16548.0,150.26,150.4,150.22,150.34,16548.0
2023-12-26 15:00:00,150.4,150.57,150.4,150.57,11328.0,150.4,150.57,150.4,150.57,11328.0
2023-12-26 15:05:00,150.56,150.61,150.41,150.43,17348.0,150.56,150.61,150.41,150.43,17348.0
2023-12-26 15:10:00,150.45,150.48,150.4,150.47,14818.0,150.45,150.48,150.4,150.47,14818.0
2023-12-26 15:15:00,150.44,150.49,150.4,150.44,16352.0,150.44,150.49,150.4,150.44,16352.0
2023-12-26 15:20:00,150.46,150.54,150.44,150.5,14580.0,150.46,150.54,150.44,150.5,14580.0
2023-12-26 15:25:00,150.53,150.68,150.53,150.57,20566.0,150.53,150.68,150.53,150.57,20566.0
2023-12-26 15:30:00,150.6,150.68,150.52,150.6,17086.0,150.6,150.68,150.52,150.6,17086.0
2023-12-26 15:35:00,150.6,150.63,150.47,150.49,20876.0,150.6,150.63,150.47,150.49,20876.0
2023-12-26 15:40:00,150.49,150.52,150.42,150.48,33440.0,150.49,150.52,150.42,150.48,33440.0
2023-12-26 15:45:00,150.49,150.52,150.33,150.33,29006.0,150.49,150.52,150.33,150.33,29006.0
2023-12-26 15:50:00,150.32,150.54,150.18,150.39,75840.0,150.32,150.54,150.18,150.39,75840.0
2023-12-26 15:55:00,150.39,150.43,150.31,150.43,131532.0,150.39,150.43,150.31,150.43,131532.0
2023-12-27 09:30:00,150.06,150.45,149.53,149.6,115788.0,150.06,150.45,149.53,149.6,115788.0
2023-12-27 09:35:00,149.66,150.18,149.65,150.08,23418.0,149.66,150.18,149.65,150.08,23418.0
2023-12-27 09:40:00,150.08,150.17,149.77,149.89,26284.0,150.08,150.17,149.77,149.89,26284.0
2023-12-27 09:45:00,149.87,149.92,149.58,149.8,31200.0,149.87,149.92,149.58,149.8,31200.0
2023-12-27 09:50:00,149.86,149.94,149.7,149.85,11780.0,149.86,149.94,149.7,149.85,11780.0
2023-12-27 09:55:00,149.86,150.14,149.78,150.03,12312.0,149.86,150.14,149.78,150.03,12312.0
2023-12-27 10:00:00,150.09,150.23,149.71,149.79,16870.0,150.09,150.23,149.71,149.79,16870.0
2023-12-27 10:05:00,149.78,149.79,149.38,149.43,36480.0,149.78,149.79,149.38,149.43,36480.0
2023-12-27 10:10:00,149.46,149.53,148.63,148.69,52814.0,149.46,149.53,148.63,148.69,52814.0
2023-12-27 10:15:00,148.7,149.08,148.65,149.08,44484.0,148.7,149.08,148.65,149.08,44484.0
2023-12-27 10:20:00,149.05,149.12,148.93,149.02,19476.0,149.05,149.12,148.93,149.02,19476.0
2023-12-27 10:25:00,149.04,149.17,149.02,149.12,8516.0,149.04,149.17,149.02,149.12,8516.0
2023-12-27 10:30:00,149.11,149.15,148.91,149.07,27824.0,149.11,149.15,148.91,149.07,27824.0
2023-12-27 10:35:00,149.01,149.1,148.77,148.94,15632.0,149.01,149.1,148.77,148.94,15632.0
2023-12-27 10:40:00,148.86,148.98,148.83,148.83,6890.0,148.86,148.98,148.83,148.83,6890.0
2023-12-27 10:45:00,148.88,148.96,148.83,148.93,12006.0,148.88,148.96,148.83,148.93,12006.0
2023-12-27 10:50:00,148.93,149.13,148.82,149.06,14666.0,148.93,149.13,148.82,149.06,14666.0
2023-12-27 10:55:00,149.0,149.08,148.97,149.0,18518.0,149.0,149.08,148.97,149.0,18518.0
2023-12-27 11:00:00,148.99,149.04,148.84,148.88,15940.0,148.99,149.04,148.84,148.88,15940.0
2023-12-27 11:05:00,148.89,148.91,148.79,148.91,11162.0,148.89,148.91,148.79,148.91,11162.0
2023-12-27 11:10:00,148.94,149.0,148.82,148.93,26816.0,148.94,149.0,148.82,148.93,26816.0
2023-12-27 11:15:00,148.99,149.0,148.93,148.96,9770.0,148.99,149.0,148.93,148.96,9770.0
2023-12-27 11:20:00,149.02,149.29,148.96,149.29,18720.0,149.02,149.29,148.96,149.29,18720.0
2023-12-27 11:25:00,149.25,149.34,149.19,149.2,22498.0,149.25,149.34,149.19,149.2,22498.0
2023-12-27 11:30:00,149.16,149.19,148.93,148.96,21188.0,149.16,149.19,148.93,148.96,21188.0
2023-12-27 11:35:00,148.96,148.96,148.7,148.76,14780.0,148.96,148.96,148.7,148.76,14780.0
2023-12-27 11:40:00,148.74,148.9,148.74,148.87,18380.0,148.74,148.9,148.74,148.87,18380.0
2023-12-27 11:45:00,148.89,148.94,148.8,148.9,19590.0,148.89,148.94,148.8,148.9,19590.0
2023-12-27 11:50:00,148.91,148.91,148.79,148.88,4450.0,148.91,148.91,148.79,148.88,4450.0
2023-12-27 11:55:00,148.88,148.91,148.75,148.78,21802.0,148.88,148.91,148.75,148.78,21802.0
2023-12-27 12:00:00,148.79,148.79,148.38,148.46,36308.0,148.79,148.79,148.38,148.46,36308.0
2023-12-27 12:05:00,148.46,148.59,148.32,148.46,19184.0,148.46,148.59,148.32,148.46,19184.0
2023-12-27 12:10:00,148.5,148.58,148.34,148.41,27458.0,148.5,148.58,148.34,148.41,27458.0
2023-12-27 12:15:00,148.44,148.45,148.28,148.4,34234.0,148.44,148.45,148.28,148.4,34234.0
2023-12-27 12:20:00,148.35,148.43,148.3,148.37,19492.0,148.35,148.43,148.3,148.37,19492.0
2023-12-27 12:25:00,148.39,148.4,148.16,148.19,32406.0,148.39,148.4,148.16,148.19,32406.0
2023-12-27 12:30:00,148.21,148.41,148.19,148.38,17962.0,148.21,148.41,148.19,148.38,17962.0
2023-12-27 12:35:00,148.34,148.42,148.23,148.32,22386.0,148.34,148.42,148.23,148.32,22386.0
2023-12-27 12:40:00,148.29,148.32,148.03,148.03,22532.0,148.29,148.32,148.03,148.03,22532.0
2023-12-27 12:45:00,148.05,148.18,148.04,148.15,17940.0,148.05,148.18,148.04,148.15,17940.0
2023-12-27 12:50:00,148.1,148.28,148.1,148.25,13578.0,148.1,148.28,148.1,148.25,13578.0
2023-12-27 12:55:00,148.27,148.56,148.26,148.38,22490.0,148.27,148.56,148.26,148.38,22490.0
2023-12-27 13:00:00,148.39,148.49,148.35,148.46,16734.0,148.39,148.49,148.35,148.46,16734.0
2023-12-27 13:05:00,148.45,148.74,148.41,148.61,17904.0,148.45,148.74,148.41,148.61,17904.0
2023-12-27 13:10:00,148.64,148.82,148.6,148.65,38108.0,148.64,148.82,148.6,148.65,38108.0
2023-12-27 13:15:00,148.64,148.65,148.44,148.49,26946.0,148.64,148.65,148.44,148.49,26946.0
2023-12-27 13:20:00,148.43,148.51,148.4,148.42,11746.0,148.43,148.51,148.4,148.42,11746.0
2023-12-27 13:25:00,148.43,148.45,148.35,148.4,10812.0,148.43,148.45,148.35,148.4,10812.0
2023-12-27 13:30:00,148.46,148.58,148.44,148.48,9588.0,148.46,148.58,148.44,148.48,9588.0
2023-12-27 13:35:00,148.51,148.55,148.46,148.5,8792.0,148.51,148.55,148.46,148.5,8792.0
2023-12-27 13:40:00,148.5,148.55,148.43,148.54,10774.0,148.5,148.55,148.43,148.54,10774.0
2023-12-27 13:45:00,148.49,148.49,148.38,148.4,8794.0,148.49,148.49,148.38,148.4,8794.0
2023-12-27 13:50:00,148.43,148.56,148.43,148.52,14234.0,148.43,148.56,148.43,148.52,14234.0
2023-12-27 13:55:00,148.54,148.55,148.39,148.39,7064.0,148.54,148.55,148.39,148.39,7064.0
2023-12-27 14:00:00,148.38,148.38,147.91,148.0,38120.0,148.38,148.38,147.91,148.0,38120.0
2023-12-27 14:05:00,148.03,148.24,148.03,148.12,21470.0,148.03,148.24,148.03,148.12,21470.0
2023-12-27 14:10:00,148.19,148.27,148.05,148.27,11354.0,148.19,148.27,148.05,148.27,11354.0
2023-12-27 14:15:00,148.2,148.37,148.18,148.37,14152.0,148.2,148.37,148.18,148.37,14152.0
2023-12-27 14:20:00,148.35,148.44,148.24,148.33,29036.0,148.35,148.44,148.24,148.33,29036.0
2023-12-27 14:25:00,148.38,148.53,148.25,148.48,13250.0,148.38,148.53,148.25,148.48,13250.0
2023-12-27 14:30:00,148.49,148.51,148.32,148.38,17208.0,148.49,148.51,148.32,148.38,17208.0
2023-12-27 14:35:00,148.48,148.52,148.43,148.49,9704.0,148.48,148.52,148.43,148.49,9704.0
2023-12-27 14:40:00,148.44,148.51,148.29,148.34,16982.0,148.44,148.51,148.29,148.34,16982.0
2023-12-27 14:45:00,148.35,148.39,148.25,148.37,12258.0,148.35,148.39,148.25,148.37,12258.0
2023-12-27 14:50:00,148.38,148.4,148.26,148.32,14422.0,148.38,148.4,148.26,148.32,14422.0
2023-12-27 14:55:00,148.37,148.49,148.3,148.36,16924.0,148.37,148.49,148.3,148.36,16924.0
2023-12-27 15:00:00,148.4,148.47,148.33,148.45,18070.0,148.4,148.47,148.33,148.45,18070.0
2023-12-27 15:05:00,148.49,148.49,148.34,148.46,30136.0,148.49,148.49,148.34,148.46,30136.0
2023-12-27 15:10:00,148.42,148.67,148.42,148.64,11312.0,148.42,148.67,148.42,148.64,11312.0
2023-12-27 15:15:00,148.65,148.68,148.57,148.57,9430.0,148.65,148.68,148.57,148.57,9430.0
2023-12-27 15:20:00,148.56,148.6,148.53,148.58,4734.0,148.56,148.6,148.53,148.58,4734.0
2023-12-27 15:25:00,148.52,148.59,148.45,148.51,22788.0,148.52,148.59,148.45,148.51,22788.0
2023-12-27 15:30:00,148.47,148.68,148.44,148.64,16190.0,148.47,148.68,148.44,148.64,16190.0
2023-12-27 15:35:00,148.65,148.68,148.54,148.66,20340.0,148.65,148.68,148.54,148.66,20340.0
2023-12-27 15:40:00,148.66,148.72,148.6,148.66,46978.0,148.66,148.72,148.6,148.66,46978.0
2023-12-27 15:45:00,148.68,148.77,148.65,148.73,30338.0,148.68,148.77,148.65,148.73,30338.0
2023-12-27 15:50:00,148.71,148.94,148.6,148.76,69566.0,148.71,148.94,148.6,148.76,69566.0
2023-12-27 15:55:00,148.72,148.82,148.7,148.79,124820.0,148.72,148.82,148.7,148.79,124820.0
2023-12-28 09:30:00,148.66,148.83,147.4,147.63,165148.0,148.66,148.83,147.4,147.63,165148.0
2023-12-28 09:35:00,147.67,148.08,147.51,147.99,45818.0,147.67,148.08,147.51,147.99,45818.0
2023-12-28 09:40:00,147.98,148.4,147.81,148.04,24884.0,147.98,148.4,147.81,148.04,24884.0
2023-12-28 09:45:00,148.05,148.25,147.83,148.16,31392.0,148.05,148.25,147.83,148.16,31392.0
2023-12-28 09:50:00,148.02,148.12,147.83,147.96,17482.0,148.02,148.12,147.83,147.96,17482.0
2023-12-28 09:55:00,147.94,148.14,147.8,148.12,41968.0,147.94,148.14,147.8,148.12,41968.0
2023-12-28 10:00:00,148.13,148.16,147.62,147.62,43178.0,148.13,148.16,147.62,147.62,43178.0
2023-12-28 10:05:00,147.68,147.71,147.56,147.65,34546.0,147.68,147.71,147.56,147.65,34546.0
2023-12-28 10:10:00,147.68,147.72,147.44,147.49,31498.0,147.68,147.72,147.44,147.49,31498.0
2023-12-28 10:15:00,147.53,147.83,147.46,147.46,27160.0,147.53,147.83,147.46,147.46,27160.0
2023-12-28 10:20:00,147.51,147.59,147.28,147.31,54762.0,147.51,147.59,147.28,147.31,54762.0
2023-12-28 10:25:00,147.32,147.46,147.25,147.26,29828.0,147.32,147.46,147.25,147.26,29828.0
2023-12-28 10:30:00,147.23,147.34,147.15,147.25,28932.0,147.23,147.34,147.15,147.25,28932.0
2023-12-28 10:35:00,147.23,147.31,147.15,147.24,40250.0,147.23,147.31,147.15,147.24,40250.0
2023-12-28 10:40:00,147.23,147.45,147.17,147.33,33394.0,147.23,147.45,147.17,147.33,33394.0
2023-12-28 10:45:00,147.35,147.61,147.35,147.49,26674.0,147.35,147.61,147.35,147.49,26674.0
2023-12-28 10:50:00,147.52,147.72,147.5,147.56,25586.0,147.52,147.72,147.5,147.56,25586.0
2023-12-28 10:55:00,147.59,147.66,147.44,147.59,70208.0,147.59,147.66,147.44,147.59,70208.0
2023-12-28 11:00:00,147.59,147.59,147.41,147.47,15548.0,147.59,147.59,147.41,147.47,15548.0
2023-12-28 11:05:00,147.52,147.54,147.18,147.33,40014.0,147.52,147.54,147.18,147.33,40014.0
2023-12-28 11:10:00,147.34,147.44,147.15,147.22,27430.0,147.34,147.44,147.15,147.22,27430.0
2023-12-28 11:15:00,147.19,147.24,146.9,146.99,49464.0,147.19,147.24,146.9,146.99,49464.0
2023-12-28 11:20:00,146.96,147.31,146.9,147.24,20354.0,146.96,147.31,146.9,147.24,20354.0
2023-12-28 11:25:00,147.23,147.37,147.18,147.26,12422.0,147.23,147.37,147.18,147.26,12422.0
2023-12-28 11:30:00,147.33,147.45,147.22,147.45,17798.0,147.33,147.45,147.22,147.45,17798.0
2023-12-28 11:35:00,147.33,147.5,147.33,147.47,7032.0,147.33,147.5,147.33,147.47,7032.0
2023-12-28 11:40:00,147.49,147.6,147.37,147.54,23164.0,147.49,147.6,147.37,147.54,23164.0
2023-12-28 11:45:00,147.48,147.55,147.43,147.43,9650.0,147.48,147.55,147.43,147.43,9650.0
2023-12-28 11:50:00,147.45,147.47,147.21,147.23,11436.0,147.45,147.47,147.21,147.23,11436.0
2023-12-28 11:55:00,147.24,147.24,147.02,147.03,27466.0,147.24,147.24,147.02,147.03,27466.0
2023-12-28 12:00:00,147.05,147.29,146.99,147.15,49946.0,147.05,147.29,146.99,147.15,49946.0
2023-12-28 12:05:00,147.23,147.25,147.14,147.24,10996.0,147.23,147.25,147.14,147.24,10996.0
2023-12-28 12:10:00,147.17,147.32,147.17,147.31,17960.0,147.17,147.32,147.17,147.31,17960.0
2023-12-28 12:15:00,147.29,147.42,147.26,147.35,16346.0,147.29,147.42,147.26,147.35,16346.0
2023-12-28 12:20:00,147.36,147.44,147.26,147.42,12148.0,147.36,147.44,147.26,147.42,12148.0
2023-12-28 12:25:00,147.42,147.53,147.38,147.48,14006.0,147.42,147.53,147.38,147.48,14006.0
2023-12-28 12:30:00,147.47,147.56,147.44,147.56,22826.0,147.47,147.56,147.44,147.56,22826.0
2023-12-28 12:35:00,147.55,147.68,147.49,147.63,20004.0,147.55,147.68,147.49,147.63,20004.0
2023-12-28 12:40:00,147.63,147.68,147.45,147.45,25360.0,147.63,147.68,147.45,147.45,25360.0
2023-12-28 12:45:00,147.48,147.48,147.25,147.29,8896.0,147.48,147.48,147.25,147.29,8896.0
2023-12-28 12:50:00,147.32,147.45,147.32,147.44,6324.0,147.32,147.45,147.32,147.44,6324.0
2023-12-28 12:55:00,147.44,147.6,147.44,147.53,9532.0,147.44,147.6,147.44,147.53,9532.0
2023-12-28 13:00:00,147.53,147.59,147.32,147.46,14476.0,147.53,147.59,147.32,147.46,14476.0
2023-12-28 13:05:00,147.45,147.53,147.34,147.48,8966.0,147.45,147.53,147.34,147.48,8966.0
2023-12-28 13:10:00,147.58,147.59,147.35,147.35,20082.0,147.58,147.59,147.35,147.35,20082.0
2023-12-28 13:15:00,147.35,147.4,147.33,147.37,13020.0,147.35,147.4,147.33,147.37,13020.0
2023-12-28 13:20:00,147.37,147.39,147.33,147.38,10190.0,147.37,147.39,147.33,147.38,10190.0
2023-12-28 13:25:00,147.37,147.43,147.29,147.41,31026.0,147.37,147.43,147.29,147.41,31026.0
2023-12-28 13:30:00,147.42,147.5,147.4,147.4,8248.0,147.42,147.5,147.4,147.4,8248.0
2023-12-28 13:35:00,147.45,147.55,147.44,147.46,8080.0,147.45,147.55,147.44,147.46,8080.0
2023-12-28 13:40:00,147.45,147.46,147.23,147.23,22404.0,147.45,147.46,147.23,147.23,22404.0
2023-12-28 13:45:00,147.26,147.27,147.14,147.23,30560.0,147.26,147.27,147.14,147.23,30560.0
2023-12-28 13:50:00,147.26,147.29,147.21,147.27,11854.0,147.26,147.29,147.21,147.27,11854.0
2023-12-28 13:55:00,147.25,147.26,147.16,147.23,14936.0,147.25,147.26,147.16,147.23,14936.0
2023-12-28 14:00:00,147.23,147.28,147.2,147.27,9612.0,147.23,147.28,147.2,147.27,9612.0
2023-12-28 14:05:00,147.23,147.28,147.21,147.25,8898.0,147.23,147.28,147.21,147.25,8898.0
2023-12-28 14:10:00,147.22,147.4,147.22,147.4,11266.0,147.22,147.4,147.22,147.4,11266.0
2023-12-28 14:15:00,147.39,147.55,147.38,147.51,23246.0,147.39,147.55,147.38,147.51,23246.0
2023-12-28 14:20:00,147.54,147.58,147.5,147.54,13650.0,147.54,147.58,147.5,147.54,13650.0
2023-12-28 14:25:00,147.54,147.66,147.54,147.66,10396.0,147.54,147.66,147.54,147.66,10396.0
2023-12-28 14:30:00,147.62,147.71,147.62,147.64,12742.0,147.62,147.71,147.62,147.64,12742.0
2023-12-28 14:35:00,147.67,147.8,147.62,147.66,30742.0,147.67,147.8,147.62,147.66,30742.0
2023-12-28 14:40:00,147.66,147.9,147.51,147.83,21030.0,147.66,147.9,147.51,147.83,21030.0
2023-12-28 14:45:00,147.85,147.91,147.75,147.85,15988.0,147.85,147.91,147.75,147.85,15988.0
2023-12-28 14:50:00,147.85,147.95,147.82,147.9,14820.0,147.85,147.95,147.82,147.9,14820.0
2023-12-28 14:55:00,147.87,148.02,147.87,148.02,10650.0,147.87,148.02,147.87,148.02,10650.0
2023-12-28 15:00:00,148.03,148.04,147.87,147.91,14696.0,148.03,148.04,147.87,147.91,14696.0
2023-12-28 15:05:00,147.9,147.92,147.75,147.78,12466.0,147.9,147.92,147.75,147.78,12466.0
2023-12-28 15:10:00,147.78,147.83,147.71,147.83,26542.0,147.78,147.83,147.71,147.83,26542.0
2023-12-28 15:15:00,147.83,148.07,147.8,148.03,28410.0,147.83,148.07,147.8,148.03,28410.0
2023-12-28 15:20:00,148.04,148.06,147.81,147.85,26752.0,148.04,148.06,147.81,147.85,26752.0
2023-12-28 15:25:00,147.89,147.96,147.79,147.81,20414.0,147.89,147.96,147.79,147.81,20414.0
2023-12-28 15:30:00,147.83,147.91,147.79,147.85,25370.0,147.83,147.91,147.79,147.85,25370.0
2023-12-28 15:35:00,147.87,147.95,147.83,147.91,31238.0,147.87,147.95,147.83,147.91,31238.0
2023-12-28 15:40:00,147.93,148.1,147.93,148.06,18926.0,147.93,148.1,147.93,148.06,18926.0
2023-12-28 15:45:00,148.08,148.08,147.91,147.91,19200.0,148.08,148.08,147.91,147.91,19200.0
2023-12-28 15:50:00,147.9,147.95,147.62,147.82,49064.0,147.9,147.95,147.62,147.82,49064.0
2023-12-28 15:55:00,147.76,147.87,147.7,147.78,153910.0,147.76,147.87,147.7,147.78,153910.0
2023-12-29 09:30:00,148.35,148.36,147.71,148.2,91810.0,148.35,148.36,147.71,148.2,91810.0
2023-12-29 09:35:00,148.1,148.12,147.51,147.91,29844.0,148.1,148.12,147.51,147.91,29844.0
2023-12-29 09:40:00,147.89,147.89,147.58,147.76,20344.0,147.89,147.89,147.58,147.76,20344.0
2023-12-29 09:45:00,147.76,148.03,147.7,147.9,19758.0,147.76,148.03,147.7,147.9,19758.0
2023-12-29 09:50:00,147.9,147.9,147.66,147.78,20720.0,147.9,147.9,147.66,147.78,20720.0
2023-12-29 09:55:00,147.78,148.12,147.78,148.1,17948.0,147.78,148.12,147.78,148.1,17948.0
2023-12-29 10:00:00,148.05,148.09,147.76,147.81,21074.0,148.05,148.09,147.76,147.81,21074.0
2023-12-29 10:05:00,147.81,147.9,147.54,147.59,15154.0,147.81,147.9,147.54,147.59,15154.0
2023-12-29 10:10:00,147.56,147.68,147.35,147.36,30440.0,147.56,147.68,147.35,147.36,30440.0
2023-12-29 10:15:00,147.4,147.49,147.12,147.12,32530.0,147.4,147.49,147.12,147.12,32530.0
2023-12-29 10:20:00,147.07,147.18,147.03,147.13,28160.0,147.07,147.18,147.03,147.13,28160.0
2023-12-29 10:25:00,147.11,147.43,147.08,147.27,23038.0,147.11,147.43,147.08,147.27,23038.0
2023-12-29 10:30:00,147.29,147.29,146.95,147.12,22544.0,147.29,147.29,146.95,147.12,22544.0
2023-12-29 10:35:00,147.03,147.24,146.93,147.02,21608.0,147.03,147.24,146.93,147.02,21608.0
2023-12-29 10:40:00,147.02,147.11,146.75,147.03,26618.0,147.02,147.11,146.75,147.03,26618.0
2023-12-29 10:45:00,146.97,147.0,146.6,146.78,26012.0,146.97,147.0,146.6,146.78,26012.0
2023-12-29 10:50:00,146.74,146.89,146.68,146.76,18592.0,146.74,146.89,146.68,146.76,18592.0
2023-12-29 10:55:00,146.75,146.82,146.68,146.79,13630.0,146.75,146.82,146.68,146.79,13630.0
2023-12-29 11:00:00,146.81,146.95,146.81,146.83,10032.0,146.81,146.95,146.81,146.83,10032.0
2023-12-29 11:05:00,146.87,146.87,146.56,146.6,43898.0,146.87,146.87,146.56,146.6,43898.0
2023-12-29 11:10:00,146.61,146.7,146.43,146.51,29806.0,146.61,146.7,146.43,146.51,29806.0
2023-12-29 11:15:00,146.56,146.56,146.1,146.3,33322.0,146.56,146.56,146.1,146.3,33322.0
2023-12-29 11:20:00,146.31,146.4,146.19,146.37,30676.0,146.31,146.4,146.19,146.37,30676.0
2023-12-29 11:25:00,146.37,146.37,146.16,146.23,21134.0,146.37,146.37,146.16,146.23,21134.0
2023-12-29 11:30:00,146.21,146.29,146.06,146.17,19300.0,146.21,146.29,146.06,146.17,19300.0
2023-12-29 11:35:00,146.18,146.33,145.98,146.3,43238.0,146.18,146.33,145.98,146.3,43238.0
2023-12-29 11:40:00,146.29,146.35,146.08,146.16,17752.0,146.29,146.35,146.08,146.16,17752.0
2023-12-29 11:45:00,146.16,146.5,146.16,146.49,23538.0,146.16,146.5,146.16,146.49,23538.0
2023-12-29 11:50:00,146.51,146.7,146.43,146.68,28562.0,146.51,146.7,146.43,146.68,28562.0
2023-12-29 11:55:00,146.73,146.78,146.63,146.68,25048.0,146.73,146.78,146.63,146.68,25048.0
2023-12-29 12:00:00,146.68,146.94,146.67,146.88,18434.0,146.68,146.94,146.67,146.88,18434.0
2023-12-29 12:05:00,146.9,146.93,146.78,146.81,11650.0,146.9,146.93,146.78,146.81,11650.0
2023-12-29 12:10:00,146.78,146.88,146.63,146.65,15064.0,146.78,146.88,146.63,146.65,15064.0
2023-12-29 12:15:00,146.69,146.89,146.64,146.85,11660.0,146.69,146.89,146.64,146.85,11660.0
2023-12-29 12:20:00,146.85,147.0,146.72,146.8,19610.0,146.85,147.0,146.72,146.8,19610.0
2023-12-29 12:25:00,146.79,146.82,146.67,146.74,4346.0,146.79,146.82,146.67,146.74,4346.0
2023-12-29 12:30:00,146.72,146.97,146.72,146.96,7926.0,146.72,146.97,146.72,146.96,7926.0
2023-12-29 12:35:00,146.94,146.97,146.85,146.9,19896.0,146.94,146.97,146.85,146.9,19896.0
2023-12-29 12:40:00,146.93,147.05,146.85,147.02,14374.0,146.93,147.05,146.85,147.02,14374.0
2023-12-29 12:45:00,147.03,147.03,146.82,146.84,16030.0,147.03,147.03,146.82,146.84,16030.0
2023-12-29 12:50:00,146.84,147.01,146.8,146.92,12568.0,146.84,147.01,146.8,146.92,12568.0
2023-12-29 12:55:00,146.93,147.18,146.91,147.18,29820.0,146.93,147.18,146.91,147.18,29820.0
2023-12-29 13:00:00,147.17,147.49,147.15,147.45,23886.0,147.17,147.49,147.15,147.45,23886.0
2023-12-29 13:05:00,147.47,147.88,147.47,147.77,68980.0,147.47,147.88,147.47,147.77,68980.0
2023-12-29 13:10:00,147.75,147.99,147.75,147.88,30732.0,147.75,147.99,147.75,147.88,30732.0
2023-12-29 13:15:00,147.88,147.91,147.65,147.74,29090.0,147.88,147.91,147.65,147.74,29090.0
2023-12-29 13:20:00,147.71,148.01,147.63,147.93,23846.0,147.71,148.01,147.63,147.93,23846.0
2023-12-29 13:25:00,147.92,147.94,147.62,147.72,17288.0,147.92,147.94,147.62,147.72,17288.0
2023-12-29 13:30:00,147.73,147.82,147.66,147.75,9552.0,147.73,147.82,147.66,147.75,9552.0
2023-12-29 13:35:00,147.78,147.85,147.74,147.82,19636.0,147.78,147.85,147.74,147.82,19636.0
2023-12-29 13:40:00,147.8,147.85,147.71,147.72,14160.0,147.8,147.85,147.71,147.72,14160.0
2023-12-29 13:45:00,147.71,147.74,147.6,147.66,15746.0,147.71,147.74,147.6,147.66,15746.0
2023-12-29 13:50:00,147.65,147.69,147.44,147.47,17136.0,147.65,147.69,147.44,147.47,17136.0
2023-12-29 13:55:00,147.44,147.57,147.41,147.51,12694.0,147.44,147.57,147.41,147.51,12694.0
2023-12-29 14:00:00,147.5,147.62,147.42,147.49,13462.0,147.5,147.62,147.42,147.49,13462.0
2023-12-29 14:05:00,147.48,147.59,147.46,147.57,8246.0,147.48,147.59,147.46,147.57,8246.0
2023-12-29 14:10:00,147.56,147.59,147.45,147.47,10646.0,147.56,147.59,147.45,147.47,10646.0
2023-12-29 14:15:00,147.45,147.59,147.45,147.59,18092.0,147.45,147.59,147.45,147.59,18092.0
2023-12-29 14:20:00,147.53,147.62,147.48,147.55,9976.0,147.53,147.62,147.48,147.55,9976.0
2023-12-29 14:25:00,147.53,147.54,147.31,147.33,13254.0,147.53,147.54,147.31,147.33,13254.0
2023-12-29 14:30:00,147.34,147.47,147.33,147.42,15188.0,147.34,147.47,147.33,147.42,15188.0
2023-12-29 14:35:00,147.43,147.64,147.41,147.54,11808.0,147.43,147.64,147.41,147.54,11808.0
2023-12-29 14:40:00,147.62,147.7,147.49,147.51,11538.0,147.62,147.7,147.49,147.51,11538.0
2023-12-29 14:45:00,147.5,147.6,147.45,147.59,10736.0,147.5,147.6,147.45,147.59,10736.0
2023-12-29 14:50:00,147.57,147.57,147.51,147.54,8632.0,147.57,147.57,147.51,147.54,8632.0
2023-12-29 14:55:00,147.56,147.62,147.51,147.55,7926.0,147.56,147.62,147.51,147.55,7926.0
2023-12-29 15:00:00,147.57,147.69,147.51,147.56,19658.0,147.57,147.69,147.51,147.56,19658.0
2023-12-29 15:05:00,147.53,147.53,147.35,147.44,36552.0,147.53,147.53,147.35,147.44,36552.0
2023-12-29 15:10:00,147.44,147.52,147.29,147.37,32904.0,147.44,147.52,147.29,147.37,32904.0
2023-12-29 15:15:00,147.34,147.46,147.29,147.33,29008.0,147.34,147.46,147.29,147.33,29008.0
2023-12-29 15:20:00,147.29,147.41,147.27,147.33,16546.0,147.29,147.41,147.27,147.33,16546.0
2023-12-29 15:25:00,147.35,147.4,147.27,147.38,29272.0,147.35,147.4,147.27,147.38,29272.0
2023-12-29 15:30:00,147.4,147.42,147.22,147.25,16168.0,147.4,147.42,147.22,147.25,16168.0
2023-12-29 15:35:00,147.25,147.34,147.15,147.28,19648.0,147.25,147.34,147.15,147.28,19648.0
2023-12-29 15:40:00,147.32,147.45,147.23,147.23,24746.0,147.32,147.45,147.23,147.23,24746.0
2023-12-29 15:45:00,147.26,147.29,147.16,147.16,22640.0,147.26,147.29,147.16,147.16,22640.0
2023-12-29 15:50:00,147.15,147.4,147.05,147.17,73666.0,147.15,147.4,147.05,147.17,73666.0
2023-12-29 15:55:00,147.2,147.54,147.11,147.46,159508.0,147.2,147.54,147.11,147.46,159508.0
2024-01-02 09:30:00,145.97,146.06,145.05,145.15,194666.0,145.97,146.06,145.05,145.15,194666.0
2024-01-02 09:35:00,145.2,145.96,144.86,145.46,92490.0,145.2,145.96,144.86,145.46,92490.0
2024-01-02 09:40:00,145.4,145.59,144.37,144.98,84404.0,145.4,145.59,144.37,144.98,84404.0
2024-01-02 09:45:00,145.06,145.06,144.31,144.39,54754.0,145.06,145.06,144.31,144.39,54754.0
2024-01-02 09:50:00,144.4,145.0,144.16,144.6,89210.0,144.4,145.0,144.16,144.6,89210.0
2024-01-02 09:55:00,144.6,144.94,144.13,144.94,49680.0,144.6,144.94,144.13,144.94,49680.0
2024-01-02 10:00:00,144.89,144.98,144.4,144.49,45544.0,144.89,144.98,144.4,144.49,45544.0
2024-01-02 10:05:00,144.49,144.49,143.53,143.66,59546.0,144.49,144.49,143.53,143.66,59546.0
2024-01-02 10:10:00,143.61,143.8,143.42,143.43,38766.0,143.61,143.8,143.42,143.43,38766.0
2024-01-02 10:15:00,143.42,143.5,143.12,143.12,41798.0,143.42,143.5,143.12,143.12,41798.0
2024-01-02 10:20:00,143.11,143.54,142.99,143.37,69734.0,143.11,143.54,142.99,143.37,69734.0
2024-01-02 10:25:00,143.38,143.42,142.95,143.08,51784.0,143.38,143.42,142.95,143.08,51784.0
2024-01-02 10:30:00,143.01,143.01,142.76,142.84,56466.0,143.01,143.01,142.76,142.84,56466.0
2024-01-02 10:35:00,142.84,143.0,142.78,142.85,53764.0,142.84,143.0,142.78,142.85,53764.0
2024-01-02 10:40:00,142.79,143.12,142.75,143.04,80264.0,142.79,143.12,142.75,143.04,80264.0
2024-01-02 10:45:00,143.03,143.1,142.42,142.49,85426.0,143.03,143.1,142.42,142.49,85426.0
2024-01-02 10:50:00,142.49,142.87,142.45,142.57,58608.0,142.49,142.87,142.45,142.57,58608.0
2024-01-02 10:55:00,142.6,143.25,142.5,143.22,65786.0,142.6,143.25,142.5,143.22,65786.0
2024-01-02 11:00:00,143.29,143.93,143.26,143.84,40672.0,143.29,143.93,143.26,143.84,40672.0
2024-01-02 11:05:00,143.82,143.97,143.57,143.97,20164.0,143.82,143.97,143.57,143.97,20164.0
2024-01-02 11:10:00,144.0,144.21,144.0,144.16,32638.0,144.0,144.21,144.0,144.16,32638.0
2024-01-02 11:15:00,144.16,144.66,144.14,144.61,31332.0,144.16,144.66,144.14,144.61,31332.0
2024-01-02 11:20:00,144.65,144.77,144.58,144.72,24722.0,144.65,144.77,144.58,144.72,24722.0
2024-01-02 11:25:00,144.73,144.96,144.65,144.89,29842.0,144.73,144.96,144.65,144.89,29842.0
2024-01-02 11:30:00,144.92,145.09,144.92,145.03,35890.0,144.92,145.09,144.92,145.03,35890.0
2024-01-02 11:35:00,145.02,145.06,144.93,144.93,14022.0,145.02,145.06,144.93,144.93,14022.0
2024-01-02 11:40:00,144.91,145.0,144.83,145.0,55344.0,144.91,145.0,144.83,145.0,55344.0
2024-01-02 11:45:00,145.01,145.17,144.96,145.17,16294.0,145.01,145.17,144.96,145.17,16294.0
2024-01-02 11:50:00,145.15,145.18,144.85,144.92,18254.0,145.15,145.18,144.85,144.92,18254.0
2024-01-02 11:55:00,144.94,145.05,144.83,144.86,18828.0,144.94,145.05,144.83,144.86,18828.0
2024-01-02 12:00:00,144.9,145.04,144.78,145.04,20212.0,144.9,145.04,144.78,145.04,20212.0
2024-01-02 12:05:00,145.04,145.45,145.01,145.39,57866.0,145.04,145.45,145.01,145.39,57866.0
2024-01-02 12:10:00,145.4,145.46,145.12,145.17,35552.0,145.4,145.46,145.12,145.17,35552.0
2024-01-02 12:15:00,145.16,145.37,145.09,145.27,14736.0,145.16,145.37,145.09,145.27,14736.0
2024-01-02 12:20:00,145.26,145.37,145.17,145.25,21508.0,145.26,145.37,145.17,145.25,21508.0
2024-01-02 12:25:00,145.24,145.25,145.03,145.05,17820.0,145.24,145.25,145.03,145.05,17820.0
2024-01-02 12:30:00,145.05,145.09,144.91,144.96,34470.0,145.05,145.09,144.91,144.96,34470.0
2024-01-02 12:35:00,144.96,145.1,144.91,145.04,19512.0,144.96,145.1,144.91,145.04,19512.0
2024-01-02 12:40:00,145.04,145.12,144.74,144.75,13244.0,145.04,145.12,144.74,144.75,13244.0
2024-01-02 12:45:00,144.7,144.72,144.5,144.56,13632.0,144.7,144.72,144.5,144.56,13632.0
2024-01-02 12:50:00,144.58,144.58,144.31,144.42,15252.0,144.58,144.58,144.31,144.42,15252.0
2024-01-02 12:55:00,144.38,144.41,144.23,144.31,20104.0,144.38,144.41,144.23,144.31,20104.0
2024-01-02 13:00:00,144.28,144.38,144.28,144.36,8320.0,144.28,144.38,144.28,144.36,8320.0
2024-01-02 13:05:00,144.37,144.54,144.28,144.35,20492.0,144.37,144.54,144.28,144.35,20492.0
2024-01-02 13:10:00,144.35,144.48,144.31,144.46,8936.0,144.35,144.48,144.31,144.46,8936.0
2024-01-02 13:15:00,144.43,144.56,144.41,144.48,13886.0,144.43,144.56,144.41,144.48,13886.0
2024-01-02 13:20:00,144.5,144.67,144.45,144.67,29470.0,144.5,144.67,144.45,144.67,29470.0
2024-01-02 13:25:00,144.64,144.73,144.58,144.6,12822.0,144.64,144.73,144.58,144.6,12822.0
2024-01-02 13:30:00,144.61,144.72,144.6,144.68,10806.0,144.61,144.72,144.6,144.68,10806.0
2024-01-02 13:35:00,144.67,144.74,144.62,144.7,18176.0,144.67,144.74,144.62,144.7,18176.0
2024-01-02 13:40:00,144.67,144.68,144.48,144.5,17338.0,144.67,144.68,144.48,144.5,17338.0
2024-01-02 13:45:00,144.5,144.5,144.18,144.24,11554.0,144.5,144.5,144.18,144.24,11554.0
2024-01-02 13:50:00,144.22,144.22,144.1,144.12,15110.0,144.22,144.22,144.1,144.12,15110.0
2024-01-02 13:55:00,144.13,144.17,143.77,143.81,23736.0,144.13,144.17,143.77,143.81,23736.0
2024-01-02 14:00:00,143.77,144.09,143.76,143.88,19546.0,143.77,144.09,143.76,143.88,19546.0
2024-01-02 14:05:00,143.91,144.15,143.88,144.1,19026.0,143.91,144.15,143.88,144.1,19026.0
2024-01-02 14:10:00,144.13,144.45,144.1,144.38,24114.0,144.13,144.45,144.1,144.38,24114.0
2024-01-02 14:15:00,144.34,144.62,144.27,144.47,12408.0,144.34,144.62,144.27,144.47,12408.0
2024-01-02 14:20:00,144.52,144.66,144.45,144.66,19034.0,144.52,144.66,144.45,144.66,19034.0
2024-01-02 14:25:00,144.66,144.83,144.65,144.81,19552.0,144.66,144.83,144.65,144.81,19552.0
2024-01-02 14:30:00,144.75,144.79,144.62,144.77,16164.0,144.75,144.79,144.62,144.77,16164.0
2024-01-02 14:35:00,144.72,144.75,144.61,144.63,11724.0,144.72,144.75,144.61,144.63,11724.0
2024-01-02 14:40:00,144.65,144.65,144.44,144.49,14262.0,144.65,144.65,144.44,144.49,14262.0
2024-01-02 14:45:00,144.51,144.64,144.49,144.58,14136.0,144.51,144.64,144.49,144.58,14136.0
2024-01-02 14:50:00,144.57,144.6,144.31,144.36,16172.0,144.57,144.6,144.31,144.36,16172.0
2024-01-02 14:55:00,144.33,144.47,144.26,144.29,26504.0,144.33,144.47,144.26,144.29,26504.0
2024-01-02 15:00:00,144.33,144.41,143.98,144.13,39238.0,144.33,144.41,143.98,144.13,39238.0
2024-01-02 15:05:00,144.12,144.26,144.05,144.2,20244.0,144.12,144.26,144.05,144.2,20244.0
2024-01-02 15:10:00,144.22,144.24,144.12,144.16,24682.0,144.22,144.24,144.12,144.16,24682.0
2024-01-02 15:15:00,144.16,144.32,144.15,144.29,15528.0,144.16,144.32,144.15,144.29,15528.0
2024-01-02 15:20:00,144.27,144.28,144.04,144.07,32980.0,144.27,144.28,144.04,144.07,32980.0
2024-01-02 15:25:00,144.08,144.14,143.86,143.98,52482.0,144.08,144.14,143.86,143.98,52482.0
2024-01-02 15:30:00,143.99,144.13,143.96,144.06,38458.0,143.99,144.13,143.96,144.06,38458.0
2024-01-02 15:35:00,144.06,144.07,143.83,143.91,35656.0,144.06,144.07,143.83,143.91,35656.0
2024-01-02 15:40:00,143.87,144.09,143.85,143.92,87196.0,143.87,144.09,143.85,143.92,87196.0
2024-01-02 15:45:00,143.91,143.99,143.91,143.98,57146.0,143.91,143.99,143.91,143.98,57146.0
2024-01-02 15:50:00,143.98,144.43,143.98,144.35,83158.0,143.98,144.43,143.98,144.35,83158.0
2024-01-02 15:55:00,144.41,144.58,144.38,144.46,214780.0,144.41,144.58,144.38,144.46,214780.0
2024-01-03 09:30:00,142.35,143.0,141.41,142.89,221838.0,142.35,143.0,141.41,142.89,221838.0
2024-01-03 09:35:00,142.89,143.65,142.58,143.65,90200.0,142.89,143.65,142.58,143.65,90200.0
2024-01-03 09:40:00,143.74,144.13,143.4,143.94,43822.0,143.74,144.13,143.4,143.94,43822.0
2024-01-03 09:45:00,143.96,144.17,143.36,143.71,30858.0,143.96,144.17,143.36,143.71,30858.0
2024-01-03 09:50:00,143.64,143.75,143.25,143.75,40976.0,143.64,143.75,143.25,143.75,40976.0
2024-01-03 09:55:00,143.7,143.75,143.11,143.33,29724.0,143.7,143.75,143.11,143.33,29724.0
2024-01-03 10:00:00,143.41,144.13,143.31,143.93,49484.0,143.41,144.13,143.31,143.93,49484.0
2024-01-03 10:05:00,143.93,144.13,143.58,143.78,51894.0,143.93,144.13,143.58,143.78,51894.0
2024-01-03 10:10:00,143.62,143.62,143.07,143.23,52678.0,143.62,143.62,143.07,143.23,52678.0
2024-01-03 10:15:00,143.34,143.41,142.98,143.16,41750.0,143.34,143.41,142.98,143.16,41750.0
2024-01-03 10:20:00,143.06,143.38,142.97,143.38,32848.0,143.06,143.38,142.97,143.38,32848.0
2024-01-03 10:25:00,143.37,143.54,143.26,143.36,50236.0,143.37,143.54,143.26,143.36,50236.0
2024-01-03 10:30:00,143.49,143.6,143.34,143.46,25578.0,143.49,143.6,143.34,143.46,25578.0
2024-01-03 10:35:00,143.42,143.6,143.29,143.42,31372.0,143.42,143.6,143.29,143.42,31372.0
2024-01-03 10:40:00,143.4,144.05,143.4,143.91,23454.0,143.4,144.05,143.4,143.91,23454.0
2024-01-03 10:45:00,144.03,144.03,143.73,143.84,18662.0,144.03,144.03,143.73,143.84,18662.0
2024-01-03 10:50:00,143.83,144.12,143.78,143.88,41950.0,143.83,144.12,143.78,143.88,41950.0
2024-01-03 10:55:00,143.89,144.0,143.79,144.0,12780.0,143.89,144.0,143.79,144.0,12780.0
2024-01-03 11:00:00,144.0,144.37,144.0,144.14,29958.0,144.0,144.37,144.0,144.14,29958.0
2024-01-03 11:05:00,144.24,144.26,144.07,144.18,41786.0,144.24,144.26,144.07,144.18,41786.0
2024-01-03 11:10:00,144.12,144.56,144.06,144.29,26140.0,144.12,144.56,144.06,144.29,26140.0
2024-01-03 11:15:00,144.24,144.28,143.96,144.12,25390.0,144.24,144.28,143.96,144.12,25390.0
2024-01-03 11:20:00,144.09,144.13,143.54,143.55,30554.0,144.09,144.13,143.54,143.55,30554.0
2024-01-03 11:25:00,143.54,143.69,143.41,143.48,24394.0,143.54,143.69,143.41,143.48,24394.0
2024-01-03 11:30:00,143.48,143.58,143.25,143.54,18318.0,143.48,143.58,143.25,143.54,18318.0
2024-01-03 11:35:00,143.58,143.62,143.2,143.21,16260.0,143.58,143.62,143.2,143.21,16260.0
2024-01-03 11:40:00,143.3,143.47,143.14,143.29,19834.0,143.3,143.47,143.14,143.29,19834.0
2024-01-03 11:45:00,143.35,143.35,142.94,143.0,33340.0,143.35,143.35,142.94,143.0,33340.0
2024-01-03 11:50:00,143.02,143.07,142.88,143.07,18064.0,143.02,143.07,142.88,143.07,18064.0
2024-01-03 11:55:00,143.04,143.08,142.77,142.95,15952.0,143.04,143.08,142.77,142.95,15952.0
2024-01-03 12:00:00,142.97,143.06,142.79,143.06,23604.0,142.97,143.06,142.79,143.06,23604.0
2024-01-03 12:05:00,143.06,143.1,142.78,142.85,15858.0,143.06,143.1,142.78,142.85,15858.0
2024-01-03 12:10:00,142.79,142.94,142.78,142.87,10196.0,142.79,142.94,142.78,142.87,10196.0
2024-01-03 12:15:00,142.9,142.9,142.69,142.73,11562.0,142.9,142.9,142.69,142.73,11562.0
2024-01-03 12:20:00,142.68,142.84,142.66,142.76,21408.0,142.68,142.84,142.66,142.76,21408.0
2024-01-03 12:25:00,142.75,142.92,142.61,142.82,34148.0,142.75,142.92,142.61,142.82,34148.0
2024-01-03 12:30:00,142.74,142.91,142.66,142.84,23912.0,142.74,142.91,142.66,142.84,23912.0
2024-01-03 12:35:00,142.78,142.94,142.76,142.77,7310.0,142.78,142.94,142.76,142.77,7310.0
2024-01-03 12:40:00,142.87,142.87,142.65,142.72,22508.0,142.87,142.87,142.65,142.72,22508.0
2024-01-03 12:45:00,142.72,142.85,142.69,142.81,16032.0,142.72,142.85,142.69,142.81,16032.0
2024-01-03 12:50:00,142.82,142.87,142.75,142.8,26310.0,142.82,142.87,142.75,142.8,26310.0
2024-01-03 12:55:00,142.84,143.02,142.83,142.93,26062.0,142.84,143.02,142.83,142.93,26062.0
2024-01-03 13:00:00,142.91,143.06,142.83,142.95,21214.0,142.91,143.06,142.83,142.95,21214.0
2024-01-03 13:05:00,142.93,143.03,142.76,142.84,16516.0,142.93,143.03,142.76,142.84,16516.0
2024-01-03 13:10:00,142.84,143.02,142.76,142.92,18918.0,142.84,143.02,142.76,142.92,18918.0
2024-01-03 13:15:00,142.96,143.08,142.88,142.94,27538.0,142.96,143.08,142.88,142.94,27538.0
2024-01-03 13:20:00,142.94,142.98,142.85,142.92,14694.0,142.94,142.98,142.85,142.92,14694.0
2024-01-03 13:25:00,142.92,143.0,142.85,142.92,10100.0,142.92,143.0,142.85,142.92,10100.0
2024-01-03 13:30:00,142.89,142.98,142.88,142.93,11068.0,142.89,142.98,142.88,142.93,11068.0
2024-01-03 13:35:00,142.93,142.93,142.82,142.89,5070.0,142.93,142.93,142.82,142.89,5070.0
2024-01-03 13:40:00,142.92,143.0,142.89,142.94,14106.0,142.92,143.0,142.89,142.94,14106.0
2024-01-03 13:45:00,142.94,143.0,142.8,142.92,16706.0,142.94,143.0,142.8,142.92,16706.0
2024-01-03 13:50:00,142.92,143.0,142.82,142.95,9974.0,142.92,143.0,142.82,142.95,9974.0
2024-01-03 13:55:00,142.92,143.04,142.84,142.99,33030.0,142.92,143.04,142.84,142.99,33030.0
2024-01-03 14:00:00,142.95,143.15,142.65,142.65,19140.0,142.95,143.15,142.65,142.65,19140.0
2024-01-03 14:05:00,142.7,143.08,142.47,142.97,26056.0,142.7,143.08,142.47,142.97,26056.0
2024-01-03 14:10:00,142.97,143.16,142.76,142.89,21888.0,142.97,143.16,142.76,142.89,21888.0
2024-01-03 14:15:00,142.91,143.04,142.8,143.04,20872.0,142.91,143.04,142.8,143.04,20872.0
2024-01-03 14:20:00,142.99,143.14,142.91,143.14,11412.0,142.99,143.14,142.91,143.14,11412.0
2024-01-03 14:25:00,143.09,143.6,143.05,143.37,23530.0,143.09,143.6,143.05,143.37,23530.0
2024-01-03 14:30:00,143.4,143.47,143.12,143.31,17100.0,143.4,143.47,143.12,143.31,17100.0
2024-01-03 14:35:00,143.29,143.33,143.02,143.24,14060.0,143.29,143.33,143.02,143.24,14060.0
2024-01-03 14:40:00,143.29,143.5,143.21,143.42,11784.0,143.29,143.5,143.21,143.42,11784.0
2024-01-03 14:45:00,143.44,143.48,143.24,143.24,13558.0,143.44,143.48,143.24,143.24,13558.0
2024-01-03 14:50:00,143.27,143.45,143.23,143.35,20812.0,143.27,143.45,143.23,143.35,20812.0
2024-01-03 14:55:00,143.35,143.36,143.23,143.27,16652.0,143.35,143.36,143.23,143.27,16652.0
2024-01-03 15:00:00,143.29,143.38,143.2,143.36,16126.0,143.29,143.38,143.2,143.36,16126.0
2024-01-03 15:05:00,143.36,143.36,143.06,143.13,29220.0,143.36,143.36,143.06,143.13,29220.0
2024-01-03 15:10:00,143.16,143.44,143.16,143.41,18532.0,143.16,143.44,143.16,143.41,18532.0
2024-01-03 15:15:00,143.41,143.52,143.39,143.46,19086.0,143.41,143.52,143.39,143.46,19086.0
2024-01-03 15:20:00,143.48,143.74,143.44,143.68,33042.0,143.48,143.74,143.44,143.68,33042.0
2024-01-03 15:25:00,143.7,143.73,143.57,143.66,37514.0,143.7,143.73,143.57,143.66,37514.0
2024-01-03 15:30:00,143.68,144.07,143.66,144.07,35422.0,143.68,144.07,143.66,144.07,35422.0
2024-01-03 15:35:00,144.05,144.06,143.78,143.78,41528.0,144.05,144.06,143.78,143.78,41528.0
2024-01-03 15:40:00,143.88,143.88,143.5,143.59,27122.0,143.88,143.88,143.5,143.59,27122.0
2024-01-03 15:45:00,143.57,143.64,143.4,143.45,23798.0,143.57,143.64,143.4,143.45,23798.0
2024-01-03 15:50:00,143.39,143.56,142.99,143.19,78832.0,143.39,143.56,142.99,143.19,78832.0
2024-01-03 15:55:00,143.13,143.41,143.03,143.23,151302.0,143.13,143.41,143.03,143.23,151302.0
2024-01-04 09:30:00,143.24,143.74,142.22,142.63,197964.0,143.24,143.74,142.22,142.63,197964.0
2024-01-04 09:35:00,142.64,143.23,142.5,142.67,40830.0,142.64,143.23,142.5,142.67,40830.0
2024-01-04 09:40:00,142.65,142.83,142.34,142.42,22780.0,142.65,142.83,142.34,142.42,22780.0
2024-01-04 09:45:00,142.3,142.6,142.13,142.3,56454.0,142.3,142.6,142.13,142.3,56454.0
2024-01-04 09:50:00,142.3,142.53,142.27,142.31,29958.0,142.3,142.53,142.27,142.31,29958.0
2024-01-04 09:55:00,142.31,142.47,141.95,142.13,55062.0,142.31,142.47,141.95,142.13,55062.0
2024-01-04 10:00:00,142.08,142.28,141.91,142.28,114110.0,142.08,142.28,141.91,142.28,114110.0
2024-01-04 10:05:00,142.3,142.78,142.18,142.72,55132.0,142.3,142.78,142.18,142.72,55132.0
2024-01-04 10:10:00,142.73,142.81,142.52,142.59,52144.0,142.73,142.81,142.52,142.59,52144.0
2024-01-04 10:15:00,142.62,143.23,142.62,142.8,29754.0,142.62,143.23,142.62,142.8,29754.0
2024-01-04 10:20:00,142.84,142.85,142.58,142.6,20526.0,142.84,142.85,142.58,142.6,20526.0
2024-01-04 10:25:00,142.61,142.69,142.36,142.6,30242.0,142.61,142.69,142.36,142.6,30242.0
2024-01-04 10:30:00,142.6,142.99,142.6,142.67,30904.0,142.6,142.99,142.6,142.67,30904.0
2024-01-04 10:35:00,142.6,143.0,142.53,142.57,26600.0,142.6,143.0,142.53,142.57,26600.0
2024-01-04 10:40:00,142.62,142.66,142.44,142.57,26006.0,142.62,142.66,142.44,142.57,26006.0
2024-01-04 10:45:00,142.61,142.66,142.47,142.65,22844.0,142.61,142.66,142.47,142.65,22844.0
2024-01-04 10:50:00,142.69,142.8,142.51,142.68,58502.0,142.69,142.8,142.51,142.68,58502.0
2024-01-04 10:55:00,142.75,142.78,142.5,142.64,17584.0,142.75,142.78,142.5,142.64,17584.0
2024-01-04 11:00:00,142.62,142.78,142.6,142.74,23100.0,142.62,142.78,142.6,142.74,23100.0
2024-01-04 11:05:00,142.74,142.94,142.74,142.91,15348.0,142.74,142.94,142.74,142.91,15348.0
2024-01-04 11:10:00,142.91,143.25,142.91,143.25,32552.0,142.91,143.25,142.91,143.25,32552.0
2024-01-04 11:15:00,143.25,143.35,143.04,143.04,62620.0,143.25,143.35,143.04,143.04,62620.0
2024-01-04 11:20:00,143.08,143.17,143.0,143.01,17236.0,143.08,143.17,143.0,143.01,17236.0
2024-01-04 11:25:00,142.97,142.97,142.56,142.58,20492.0,142.97,142.97,142.56,142.58,20492.0
2024-01-04 11:30:00,142.62,142.85,142.57,142.78,44282.0,142.62,142.85,142.57,142.78,44282.0
2024-01-04 11:35:00,142.77,143.04,142.77,142.91,12820.0,142.77,143.04,142.77,142.91,12820.0
2024-01-04 11:40:00,142.84,143.1,142.75,143.05,9466.0,142.84,143.1,142.75,143.05,9466.0
2024-01-04 11:45:00,143.06,143.14,142.96,143.07,8960.0,143.06,143.14,142.96,143.07,8960.0
2024-01-04 11:50:00,143.12,143.12,142.85,143.02,5948.0,143.12,143.12,142.85,143.02,5948.0
2024-01-04 11:55:00,143.03,143.2,142.96,143.04,10918.0,143.03,143.2,142.96,143.04,10918.0
2024-01-04 12:00:00,143.06,143.1,142.71,142.71,16302.0,143.06,143.1,142.71,142.71,16302.0
2024-01-04 12:05:00,142.74,142.86,142.68,142.79,19496.0,142.74,142.86,142.68,142.79,19496.0
2024-01-04 12:10:00,142.79,142.86,142.7,142.7,9626.0,142.79,142.86,142.7,142.7,9626.0
2024-01-04 12:15:00,142.57,142.58,142.35,142.48,9628.0,142.57,142.58,142.35,142.48,9628.0
2024-01-04 12:20:00,142.55,142.79,142.55,142.76,11202.0,142.55,142.79,142.55,142.76,11202.0
2024-01-04 12:25:00,142.82,142.86,142.73,142.83,6502.0,142.82,142.86,142.73,142.83,6502.0
2024-01-04 12:30:00,142.82,142.89,142.71,142.79,7228.0,142.82,142.89,142.71,142.79,7228.0
2024-01-04 12:35:00,142.78,142.99,142.71,142.99,7218.0,142.78,142.99,142.71,142.99,7218.0
2024-01-04 12:40:00,142.96,142.96,142.75,142.79,6600.0,142.96,142.96,142.75,142.79,6600.0
2024-01-04 12:45:00,142.72,142.72,142.56,142.69,6232.0,142.72,142.72,142.56,142.69,6232.0
2024-01-04 12:50:00,142.67,142.9,142.66,142.84,8784.0,142.67,142.9,142.66,142.84,8784.0
2024-01-04 12:55:00,142.83,142.85,142.77,142.84,14036.0,142.83,142.85,142.77,142.84,14036.0
2024-01-04 13:00:00,142.85,142.91,142.77,142.84,4800.0,142.85,142.91,142.77,142.84,4800.0
2024-01-04 13:05:00,142.84,142.87,142.66,142.67,15212.0,142.84,142.87,142.66,142.67,15212.0
2024-01-04 13:10:00,142.68,142.78,142.59,142.69,7602.0,142.68,142.78,142.59,142.69,7602.0
2024-01-04 13:15:00,142.64,142.7,142.58,142.64,6548.0,142.64,142.7,142.58,142.64,6548.0
2024-01-04 13:20:00,142.7,142.73,142.61,142.64,7294.0,142.7,142.73,142.61,142.64,7294.0
2024-01-04 13:25:00,142.7,142.75,142.62,142.66,5438.0,142.7,142.75,142.62,142.66,5438.0
2024-01-04 13:30:00,142.7,142.89,142.7,142.73,11414.0,142.7,142.89,142.7,142.73,11414.0
2024-01-04 13:35:00,142.71,142.74,142.49,142.49,16844.0,142.71,142.74,142.49,142.49,16844.0
2024-01-04 13:40:00,142.5,142.53,142.38,142.4,19582.0,142.5,142.53,142.38,142.4,19582.0
2024-01-04 13:45:00,142.35,142.35,142.24,142.31,10050.0,142.35,142.35,142.24,142.31,10050.0
2024-01-04 13:50:00,142.31,142.31,142.1,142.1,10752.0,142.31,142.31,142.1,142.1,10752.0
2024-01-04 13:55:00,142.09,142.2,142.07,142.2,14446.0,142.09,142.2,142.07,142.2,14446.0
2024-01-04 14:00:00,142.17,142.32,142.17,142.22,17492.0,142.17,142.32,142.17,142.22,17492.0
2024-01-04 14:05:00,142.18,142.29,142.12,142.15,11434.0,142.18,142.29,142.12,142.15,11434.0
2024-01-04 14:10:00,142.12,142.18,141.98,142.12,9798.0,142.12,142.18,141.98,142.12,9798.0
2024-01-04 14:15:00,142.11,142.16,141.84,141.84,15652.0,142.11,142.16,141.84,141.84,15652.0
2024-01-04 14:20:00,141.84,141.88,141.77,141.84,47508.0,141.84,141.88,141.77,141.84,47508.0
2024-01-04 14:25:00,141.85,141.93,141.76,141.79,24616.0,141.85,141.93,141.76,141.79,24616.0
2024-01-04 14:30:00,141.78,141.92,141.75,141.88,12198.0,141.78,141.92,141.75,141.88,12198.0
2024-01-04 14:35:00,141.89,141.96,141.87,141.9,19826.0,141.89,141.96,141.87,141.9,19826.0
2024-01-04 14:40:00,141.9,141.99,141.88,141.98,15498.0,141.9,141.99,141.88,141.98,15498.0
2024-01-04 14:45:00,141.94,141.98,141.83,141.98,20474.0,141.94,141.98,141.83,141.98,20474.0
2024-01-04 14:50:00,142.01,142.12,141.95,142.1,23126.0,142.01,142.12,141.95,142.1,23126.0
2024-01-04 14:55:00,142.13,142.21,142.06,142.06,12264.0,142.13,142.21,142.06,142.06,12264.0
2024-01-04 15:00:00,142.1,142.16,141.88,141.91,22940.0,142.1,142.16,141.88,141.91,22940.0
2024-01-04 15:05:00,141.89,142.12,141.87,142.1,12620.0,141.89,142.12,141.87,142.1,12620.0
2024-01-04 15:10:00,142.1,142.15,141.81,141.82,46270.0,142.1,142.15,141.81,141.82,46270.0
2024-01-04 15:15:00,141.81,141.98,141.72,141.93,58634.0,141.81,141.98,141.72,141.93,58634.0
2024-01-04 15:20:00,141.97,142.05,141.91,141.96,22476.0,141.97,142.05,141.91,141.96,22476.0
2024-01-04 15:25:00,141.95,141.98,141.84,141.96,17720.0,141.95,141.98,141.84,141.96,17720.0
2024-01-04 15:30:00,141.93,142.0,141.83,141.83,20098.0,141.93,142.0,141.83,141.83,20098.0
2024-01-04 15:35:00,141.89,141.97,141.85,141.91,17772.0,141.89,141.97,141.85,141.91,17772.0
2024-01-04 15:40:00,141.88,141.92,141.81,141.92,23566.0,141.88,141.92,141.81,141.92,23566.0
2024-01-04 15:45:00,141.93,141.97,141.83,141.83,34864.0,141.93,141.97,141.83,141.83,34864.0
2024-01-04 15:50:00,141.82,141.93,141.61,141.74,89368.0,141.82,141.93,141.61,141.74,89368.0
2024-01-04 15:55:00,141.76,141.82,141.45,141.54,245890.0,141.76,141.82,141.45,141.54,245890.0
2024-01-05 09:30:00,142.1,143.23,141.9,142.75,115436.0,142.1,143.23,141.9,142.75,115436.0
2024-01-05 09:35:00,142.54,142.6,141.92,141.92,27466.0,142.54,142.6,141.92,141.92,27466.0
2024-01-05 09:40:00,142.0,142.15,141.6,141.77,30652.0,142.0,142.15,141.6,141.77,30652.0
2024-01-05 09:45:00,141.71,141.88,141.5,141.83,27506.0,141.71,141.88,141.5,141.83,27506.0
2024-01-05 09:50:00,141.78,142.07,141.53,141.62,42078.0,141.78,142.07,141.53,141.62,42078.0
2024-01-05 09:55:00,141.53,141.88,140.92,141.88,63052.0,141.53,141.88,140.92,141.88,63052.0
2024-01-05 10:00:00,142.0,142.4,141.79,142.18,27580.0,142.0,142.4,141.79,142.18,27580.0
2024-01-05 10:05:00,142.18,142.43,142.05,142.43,44342.0,142.18,142.43,142.05,142.43,44342.0
2024-01-05 10:10:00,142.38,142.39,141.96,142.09,34320.0,142.38,142.39,141.96,142.09,34320.0
2024-01-05 10:15:00,142.16,142.16,141.68,141.86,24194.0,142.16,142.16,141.68,141.86,24194.0
2024-01-05 10:20:00,141.89,142.23,141.75,142.23,12388.0,141.89,142.23,141.75,142.23,12388.0
2024-01-05 10:25:00,142.23,142.28,141.96,141.96,17552.0,142.23,142.28,141.96,141.96,17552.0
2024-01-05 10:30:00,141.97,142.18,141.77,141.91,34950.0,141.97,142.18,141.77,141.91,34950.0
2024-01-05 10:35:00,141.9,142.39,141.9,142.21,21312.0,141.9,142.39,141.9,142.21,21312.0
2024-01-05 10:40:00,142.15,142.18,141.97,142.03,22448.0,142.15,142.18,141.97,142.03,22448.0
2024-01-05 10:45:00,141.96,142.24,141.96,142.22,15192.0,141.96,142.24,141.96,142.22,15192.0
2024-01-05 10:50:00,142.16,142.24,142.09,142.2,22794.0,142.16,142.24,142.09,142.2,22794.0
2024-01-05 10:55:00,142.2,142.31,142.1,142.23,10026.0,142.2,142.31,142.1,142.23,10026.0
2024-01-05 11:00:00,142.24,142.43,142.16,142.25,10760.0,142.24,142.43,142.16,142.25,10760.0
2024-01-05 11:05:00,142.25,142.28,142.04,142.04,9340.0,142.25,142.28,142.04,142.04,9340.0
2024-01-05 11:10:00,142.04,142.24,141.96,142.24,11484.0,142.04,142.24,141.96,142.24,11484.0
2024-01-05 11:15:00,142.26,142.36,141.97,142.0,16110.0,142.26,142.36,141.97,142.0,16110.0
2024-01-05 11:20:00,142.0,142.07,141.83,141.89,17626.0,142.0,142.07,141.83,141.89,17626.0
2024-01-05 11:25:00,141.88,141.97,141.76,141.87,17736.0,141.88,141.97,141.76,141.87,17736.0
2024-01-05 11:30:00,141.84,142.08,141.84,142.02,15510.0,141.84,142.08,141.84,142.02,15510.0
2024-01-05 11:35:00,141.98,142.1,141.93,142.1,10980.0,141.98,142.1,141.93,142.1,10980.0
2024-01-05 11:40:00,142.04,142.08,141.85,141.85,8278.0,142.04,142.08,141.85,141.85,8278.0
2024-01-05 11:45:00,141.83,142.01,141.71,141.71,13524.0,141.83,142.01,141.71,141.71,13524.0
2024-01-05 11:50:00,141.75,141.94,141.75,141.93,8160.0,141.75,141.94,141.75,141.93,8160.0
2024-01-05 11:55:00,141.91,142.03,141.82,141.91,27114.0,141.91,142.03,141.82,141.91,27114.0
2024-01-05 12:00:00,141.9,141.92,141.82,141.85,12536.0,141.9,141.92,141.82,141.85,12536.0
2024-01-05 12:05:00,141.83,141.87,141.45,141.45,13944.0,141.83,141.87,141.45,141.45,13944.0
2024-01-05 12:10:00,141.42,141.65,141.36,141.52,13396.0,141.42,141.65,141.36,141.52,13396.0
2024-01-05 12:15:00,141.47,141.59,141.35,141.35,15122.0,141.47,141.59,141.35,141.35,15122.0
2024-01-05 12:20:00,141.37,141.47,141.28,141.39,25408.0,141.37,141.47,141.28,141.39,25408.0
2024-01-05 12:25:00,141.47,141.47,141.27,141.28,14318.0,141.47,141.47,141.27,141.28,14318.0
2024-01-05 12:30:00,141.31,141.64,141.28,141.57,26376.0,141.31,141.64,141.28,141.57,26376.0
2024-01-05 12:35:00,141.58,141.77,141.58,141.61,14524.0,141.58,141.77,141.58,141.61,14524.0
2024-01-05 12:40:00,141.6,141.74,141.57,141.68,8404.0,141.6,141.74,141.57,141.68,8404.0
2024-01-05 12:45:00,141.67,141.79,141.49,141.5,12874.0,141.67,141.79,141.49,141.5,12874.0
2024-01-05 12:50:00,141.48,141.64,141.45,141.57,21684.0,141.48,141.64,141.45,141.57,21684.0
2024-01-05 12:55:00,141.48,141.79,141.48,141.74,18300.0,141.48,141.79,141.48,141.74,18300.0
2024-01-05 13:00:00,141.78,141.78,141.48,141.51,17494.0,141.78,141.78,141.48,141.51,17494.0
2024-01-05 13:05:00,141.5,141.63,141.47,141.58,11710.0,141.5,141.63,141.47,141.58,11710.0
2024-01-05 13:10:00,141.58,141.58,141.23,141.25,11808.0,141.58,141.58,141.23,141.25,11808.0
2024-01-05 13:15:00,141.26,141.32,141.1,141.18,8966.0,141.26,141.32,141.1,141.18,8966.0
2024-01-05 13:20:00,141.08,141.16,141.04,141.12,11742.0,141.08,141.16,141.04,141.12,11742.0
2024-01-05 13:25:00,141.12,141.29,141.1,141.29,9708.0,141.12,141.29,141.1,141.29,9708.0
2024-01-05 13:30:00,141.32,141.53,141.32,141.42,8306.0,141.32,141.53,141.32,141.42,8306.0
2024-01-05 13:35:00,141.35,141.58,141.35,141.53,6814.0,141.35,141.58,141.35,141.53,6814.0
2024-01-05 13:40:00,141.6,141.63,141.48,141.49,10802.0,141.6,141.63,141.48,141.49,10802.0
2024-01-05 13:45:00,141.5,141.62,141.45,141.45,9702.0,141.5,141.62,141.45,141.45,9702.0
2024-01-05 13:50:00,141.48,141.63,141.37,141.51,14202.0,141.48,141.63,141.37,141.51,14202.0
2024-01-05 13:55:00,141.53,141.6,141.43,141.46,8318.0,141.53,141.6,141.43,141.46,8318.0
2024-01-05 14:00:00,141.49,141.56,141.43,141.51,10464.0,141.49,141.56,141.43,141.51,10464.0
2024-01-05 14:05:00,141.51,141.67,141.51,141.6,14780.0,141.51,141.67,141.51,141.6,14780.0
2024-01-05 14:10:00,141.63,141.68,141.57,141.65,20512.0,141.63,141.68,141.57,141.65,20512.0
2024-01-05 14:15:00,141.68,141.76,141.58,141.58,19132.0,141.68,141.76,141.58,141.58,19132.0
2024-01-05 14:20:00,141.67,141.77,141.55,141.62,13670.0,141.67,141.77,141.55,141.62,13670.0
2024-01-05 14:25:00,141.67,141.73,141.6,141.6,9800.0,141.67,141.73,141.6,141.6,9800.0
2024-01-05 14:30:00,141.63,141.73,141.57,141.65,13918.0,141.63,141.73,141.57,141.65,13918.0
2024-01-05 14:35:00,141.66,141.79,141.66,141.72,15836.0,141.66,141.79,141.66,141.72,15836.0
2024-01-05 14:40:00,141.68,141.68,141.36,141.53,18678.0,141.68,141.68,141.36,141.53,18678.0
2024-01-05 14:45:00,141.54,141.63,141.4,141.4,12912.0,141.54,141.63,141.4,141.4,12912.0
2024-01-05 14:50:00,141.4,141.41,141.17,141.21,16690.0,141.4,141.41,141.17,141.21,16690.0
2024-01-05 14:55:00,141.27,141.38,141.14,141.15,13436.0,141.27,141.38,141.14,141.15,13436.0
2024-01-05 15:00:00,141.16,141.22,141.05,141.05,13092.0,141.16,141.22,141.05,141.05,13092.0
2024-01-05 15:05:00,141.07,141.23,141.07,141.2,17500.0,141.07,141.23,141.07,141.2,17500.0
2024-01-05 15:10:00,141.2,141.3,141.14,141.22,12020.0,141.2,141.3,141.14,141.22,12020.0
2024-01-05 15:15:00,141.23,141.25,141.09,141.1,9926.0,141.23,141.25,141.09,141.1,9926.0
2024-01-05 15:20:00,141.08,141.17,141.07,141.1,8610.0,141.08,141.17,141.07,141.1,8610.0
2024-01-05 15:25:00,141.1,141.27,141.08,141.25,19336.0,141.1,141.27,141.08,141.25,19336.0
2024-01-05 15:30:00,141.22,141.22,141.03,141.13,16918.0,141.22,141.22,141.03,141.13,16918.0
2024-01-05 15:35:00,141.1,141.21,141.04,141.15,21008.0,141.1,141.21,141.04,141.15,21008.0
2024-01-05 15:40:00,141.15,141.24,141.13,141.22,48500.0,141.15,141.24,141.13,141.22,48500.0
2024-01-05 15:45:00,141.23,141.33,141.09,141.32,47792.0,141.23,141.33,141.09,141.32,47792.0
2024-01-05 15:50:00,141.29,141.44,141.18,141.43,39394.0,141.29,141.44,141.18,141.43,39394.0
2024-01-05 15:55:00,141.44,141.58,141.34,141.47,176768.0,141.44,141.58,141.34,141.47,176768.0
2024-01-08 09:30:00,142.22,142.94,141.75,142.58,157868.0,142.22,142.94,141.75,142.58,157868.0
2024-01-08 09:35:00,142.71,142.77,141.9,142.37,32106.0,142.71,142.77,141.9,142.37,32106.0
2024-01-08 09:40:00,142.38,142.74,142.33,142.68,46188.0,142.38,142.74,142.33,142.68,46188.0
2024-01-08 09:45:00,142.68,142.81,142.25,142.6,78364.0,142.68,142.81,142.25,142.6,78364.0
2024-01-08 09:50:00,142.6,143.3,142.6,143.28,78874.0,142.6,143.3,142.6,143.28,78874.0
2024-01-08 09:55:00,143.31,143.9,143.15,143.87,61454.0,143.31,143.9,143.15,143.87,61454.0
2024-01-08 10:00:00,143.91,144.21,143.63,144.18,48002.0,143.91,144.21,143.63,144.18,48002.0
2024-01-08 10:05:00,144.19,144.63,144.03,144.59,38036.0,144.19,144.63,144.03,144.59,38036.0
2024-01-08 10:10:00,144.6,144.62,144.14,144.15,43138.0,144.6,144.62,144.14,144.15,43138.0
2024-01-08 10:15:00,144.15,144.22,143.96,144.15,33414.0,144.15,144.22,143.96,144.15,33414.0
2024-01-08 10:20:00,144.07,144.12,143.59,143.64,18738.0,144.07,144.12,143.59,143.64,18738.0
2024-01-08 10:25:00,143.58,144.53,143.58,144.52,42700.0,143.58,144.53,143.58,144.52,42700.0
2024-01-08 10:30:00,144.53,144.74,144.41,144.62,44370.0,144.53,144.74,144.41,144.62,44370.0
2024-01-08 10:35:00,144.6,144.6,144.24,144.49,45794.0,144.6,144.6,144.24,144.49,45794.0
2024-01-08 10:40:00,144.53,144.75,144.43,144.5,33826.0,144.53,144.75,144.43,144.5,33826.0
2024-01-08 10:45:00,144.6,144.85,144.51,144.84,71254.0,144.6,144.85,144.51,144.84,71254.0
2024-01-08 10:50:00,144.85,144.97,144.59,144.65,56902.0,144.85,144.97,144.59,144.65,56902.0
2024-01-08 10:55:00,144.66,144.72,144.48,144.48,22458.0,144.66,144.72,144.48,144.48,22458.0
2024-01-08 11:00:00,144.52,144.64,144.45,144.52,18936.0,144.52,144.64,144.45,144.52,18936.0
2024-01-08 11:05:00,144.45,144.64,144.33,144.33,20326.0,144.45,144.64,144.33,144.33,20326.0
2024-01-08 11:10:00,144.35,144.35,144.15,144.3,21670.0,144.35,144.35,144.15,144.3,21670.0
2024-01-08 11:15:00,144.32,144.34,144.11,144.32,14686.0,144.32,144.34,144.11,144.32,14686.0
2024-01-08 11:20:00,144.33,144.38,144.15,144.2,20726.0,144.33,144.38,144.15,144.2,20726.0
2024-01-08 11:25:00,144.31,144.31,143.76,143.86,38314.0,144.31,144.31,143.76,143.86,38314.0
2024-01-08 11:30:00,143.85,144.01,143.77,143.84,33130.0,143.85,144.01,143.77,143.84,33130.0
2024-01-08 11:35:00,143.8,143.94,143.73,143.73,19562.0,143.8,143.94,143.73,143.73,19562.0
2024-01-08 11:40:00,143.76,143.9,143.68,143.75,20424.0,143.76,143.9,143.68,143.75,20424.0
2024-01-08 11:45:00,143.74,144.03,143.74,144.01,25482.0,143.74,144.03,143.74,144.01,25482.0
2024-01-08 11:50:00,143.93,144.13,143.9,144.06,15928.0,143.93,144.13,143.9,144.06,15928.0
2024-01-08 11:55:00,144.09,144.33,144.03,144.28,15674.0,144.09,144.33,144.03,144.28,15674.0
2024-01-08 12:00:00,144.3,144.3,144.12,144.12,12454.0,144.3,144.3,144.12,144.12,12454.0
2024-01-08 12:05:00,144.16,144.28,144.05,144.25,10922.0,144.16,144.28,144.05,144.25,10922.0
2024-01-08 12:10:00,144.22,144.22,144.1,144.14,12018.0,144.22,144.22,144.1,144.14,12018.0
2024-01-08 12:15:00,144.17,144.17,144.06,144.11,10390.0,144.17,144.17,144.06,144.11,10390.0
2024-01-08 12:20:00,144.1,144.15,144.03,144.08,10396.0,144.1,144.15,144.03,144.08,10396.0
2024-01-08 12:25:00,144.11,144.35,144.11,144.32,35826.0,144.11,144.35,144.11,144.32,35826.0
2024-01-08 12:30:00,144.36,144.44,144.31,144.44,15440.0,144.36,144.44,144.31,144.44,15440.0
2024-01-08 12:35:00,144.44,144.57,144.44,144.53,11616.0,144.44,144.57,144.44,144.53,11616.0
2024-01-08 12:40:00,144.52,144.55,144.43,144.43,12846.0,144.52,144.55,144.43,144.43,12846.0
2024-01-08 12:45:00,144.42,144.57,144.42,144.54,21328.0,144.42,144.57,144.42,144.54,21328.0
2024-01-08 12:50:00,144.52,144.99,144.5,144.97,41342.0,144.52,144.99,144.5,144.97,41342.0
2024-01-08 12:55:00,144.97,144.98,144.85,144.88,17308.0,144.97,144.98,144.85,144.88,17308.0
2024-01-08 13:00:00,144.9,144.98,144.86,144.88,26910.0,144.9,144.98,144.86,144.88,26910.0
2024-01-08 13:05:00,144.89,145.18,144.84,145.18,62234.0,144.89,145.18,144.84,145.18,62234.0
2024-01-08 13:10:00,145.18,145.18,145.03,145.14,18252.0,145.18,145.18,145.03,145.14,18252.0
2024-01-08 13:15:00,145.13,145.23,145.11,145.18,32864.0,145.13,145.23,145.11,145.18,32864.0
2024-01-08 13:20:00,145.23,145.35,145.18,145.35,30574.0,145.23,145.35,145.18,145.35,30574.0
2024-01-08 13:25:00,145.34,145.34,145.21,145.26,19604.0,145.34,145.34,145.21,145.26,19604.0
2024-01-08 13:30:00,145.25,145.32,145.2,145.27,24812.0,145.25,145.32,145.2,145.27,24812.0
2024-01-08 13:35:00,145.27,145.32,144.96,144.98,38524.0,145.27,145.32,144.96,144.98,38524.0
2024-01-08 13:40:00,145.04,145.07,144.93,144.93,16036.0,145.04,145.07,144.93,144.93,16036.0
2024-01-08 13:45:00,144.93,144.97,144.65,144.73,17732.0,144.93,144.97,144.65,144.73,17732.0
2024-01-08 13:50:00,144.77,144.92,144.67,144.92,12950.0,144.77,144.92,144.67,144.92,12950.0
2024-01-08 13:55:00,144.88,144.99,144.78,144.92,26728.0,144.88,144.99,144.78,144.92,26728.0
2024-01-08 14:00:00,144.97,145.06,144.89,144.89,23834.0,144.97,145.06,144.89,144.89,23834.0
2024-01-08 14:05:00,144.96,144.96,144.75,144.94,20084.0,144.96,144.96,144.75,144.94,20084.0
2024-01-08 14:10:00,144.96,144.98,144.66,144.71,20046.0,144.96,144.98,144.66,144.71,20046.0
2024-01-08 14:15:00,144.79,144.79,144.58,144.72,16836.0,144.79,144.79,144.58,144.72,16836.0
2024-01-08 14:20:00,144.72,144.85,144.72,144.79,11996.0,144.72,144.85,144.72,144.79,11996.0
2024-01-08 14:25:00,144.85,145.0,144.81,144.85,13692.0,144.85,145.0,144.81,144.85,13692.0
2024-01-08 14:30:00,144.9,145.06,144.83,145.06,18514.0,144.9,145.06,144.83,145.06,18514.0
2024-01-08 14:35:00,145.03,145.09,144.85,144.91,10558.0,145.03,145.09,144.85,144.91,10558.0
2024-01-08 14:40:00,144.84,144.91,144.68,144.8,35822.0,144.84,144.91,144.68,144.8,35822.0
2024-01-08 14:45:00,144.8,144.88,144.76,144.83,23470.0,144.8,144.88,144.76,144.83,23470.0
2024-01-08 14:50:00,144.83,144.91,144.81,144.86,17070.0,144.83,144.91,144.81,144.86,17070.0
2024-01-08 14:55:00,144.84,144.97,144.82,144.82,27600.0,144.84,144.97,144.82,144.82,27600.0
2024-01-08 15:00:00,144.81,145.09,144.69,144.99,34638.0,144.81,145.09,144.69,144.99,34638.0
2024-01-08 15:05:00,145.0,145.07,144.95,145.04,21782.0,145.0,145.07,144.95,145.04,21782.0
2024-01-08 15:10:00,145.03,145.07,144.94,145.01,28572.0,145.03,145.07,144.94,145.01,28572.0
2024-01-08 15:15:00,144.97,145.31,144.33,145.29,204024.0,144.97,145.31,144.33,145.29,204024.0
2024-01-08 15:20:00,145.31,145.37,144.99,145.04,59994.0,145.31,145.37,144.99,145.04,59994.0
2024-01-08 15:25:00,145.04,145.12,144.9,144.9,34178.0,145.04,145.12,144.9,144.9,34178.0
2024-01-08 15:30:00,144.91,145.02,144.75,144.78,89982.0,144.91,145.02,144.75,144.78,89982.0
2024-01-08 15:35:00,144.78,144.82,144.46,144.49,74450.0,144.78,144.82,144.46,144.49,74450.0
2024-01-08 15:40:00,144.52,144.58,144.38,144.45,83838.0,144.52,144.58,144.38,144.45,83838.0
2024-01-08 15:45:00,144.43,144.64,144.4,144.6,66852.0,144.43,144.64,144.4,144.6,66852.0
2024-01-08 15:50:00,144.66,145.04,144.65,144.8,121890.0,144.66,145.04,144.65,144.8,121890.0
2024-01-08 15:55:00,144.77,144.84,144.51,144.75,251032.0,144.77,144.84,144.51,144.75,251032.0
2024-01-09 09:30:00,144.13,145.45,143.45,145.41,172250.0,144.13,145.45,143.45,145.41,172250.0
2024-01-09 09:35:00,145.33,146.28,144.91,145.46,70898.0,145.33,146.28,144.91,145.46,70898.0
2024-01-09 09:40:00,145.43,146.72,145.27,146.52,100692.0,145.43,146.72,145.27,146.52,100692.0
2024-01-09 09:45:00,146.73,146.89,145.87,146.15,76596.0,146.73,146.89,145.87,146.15,76596.0
2024-01-09 09:50:00,146.13,147.12,146.13,146.9,66728.0,146.13,147.12,146.13,146.9,66728.0
2024-01-09 09:55:00,146.99,147.54,146.79,147.41,76928.0,146.99,147.54,146.79,147.41,76928.0
2024-01-09 10:00:00,147.33,147.42,146.78,147.03,46770.0,147.33,147.42,146.78,147.03,46770.0
2024-01-09 10:05:00,147.12,147.95,147.06,147.94,35660.0,147.12,147.95,147.06,147.94,35660.0
2024-01-09 10:10:00,147.94,148.59,147.94,148.39,78584.0,147.94,148.59,147.94,148.39,78584.0
2024-01-09 10:15:00,148.45,148.84,148.21,148.74,95704.0,148.45,148.84,148.21,148.74,95704.0
2024-01-09 10:20:00,148.73,149.12,148.44,149.12,103780.0,148.73,149.12,148.44,149.12,103780.0
2024-01-09 10:25:00,149.1,149.45,148.51,148.65,111090.0,149.1,149.45,148.51,148.65,111090.0
2024-01-09 10:30:00,148.66,148.79,148.27,148.38,94544.0,148.66,148.79,148.27,148.38,94544.0
2024-01-09 10:35:00,148.45,148.75,148.35,148.48,29548.0,148.45,148.75,148.35,148.48,29548.0
2024-01-09 10:40:00,148.45,149.02,148.23,148.96,36880.0,148.45,149.02,148.23,148.96,36880.0
2024-01-09 10:45:00,148.92,149.07,148.59,148.68,35748.0,148.92,149.07,148.59,148.68,35748.0
2024-01-09 10:50:00,148.67,148.91,148.5,148.67,49090.0,148.67,148.91,148.5,148.67,49090.0
2024-01-09 10:55:00,148.73,148.93,148.44,148.49,42514.0,148.73,148.93,148.44,148.49,42514.0
2024-01-09 11:00:00,148.66,149.06,148.59,148.95,32796.0,148.66,149.06,148.59,148.95,32796.0
2024-01-09 11:05:00,148.91,149.1,148.68,148.99,32450.0,148.91,149.1,148.68,148.99,32450.0
2024-01-09 11:10:00,149.04,149.04,148.84,148.97,19210.0,149.04,149.04,148.84,148.97,19210.0
2024-01-09 11:15:00,148.95,149.11,148.91,148.96,38868.0,148.95,149.11,148.91,148.96,38868.0
2024-01-09 11:20:00,148.96,148.96,148.43,148.62,36898.0,148.96,148.96,148.43,148.62,36898.0
2024-01-09 11:25:00,148.59,148.64,148.41,148.54,15322.0,148.59,148.64,148.41,148.54,15322.0
2024-01-09 11:30:00,148.54,148.6,148.11,148.12,30982.0,148.54,148.6,148.11,148.12,30982.0
2024-01-09 11:35:00,148.07,148.64,148.0,148.48,72998.0,148.07,148.64,148.0,148.48,72998.0
2024-01-09 11:40:00,148.53,148.6,148.31,148.45,31468.0,148.53,148.6,148.31,148.45,31468.0
2024-01-09 11:45:00,148.49,148.67,148.48,148.53,20450.0,148.49,148.67,148.48,148.53,20450.0
2024-01-09 11:50:00,148.56,149.0,148.52,148.95,55858.0,148.56,149.0,148.52,148.95,55858.0
2024-01-09 11:55:00,148.99,149.21,148.95,149.0,38746.0,148.99,149.21,148.95,149.0,38746.0
2024-01-09 12:00:00,148.97,149.0,148.82,148.91,32228.0,148.97,149.0,148.82,148.91,32228.0
2024-01-09 12:05:00,148.93,148.99,148.85,148.99,13388.0,148.93,148.99,148.85,148.99,13388.0
2024-01-09 12:10:00,148.96,149.2,148.91,149.09,31486.0,148.96,149.2,148.91,149.09,31486.0
2024-01-09 12:15:00,149.15,149.18,148.94,149.01,26800.0,149.15,149.18,148.94,149.01,26800.0
2024-01-09 12:20:00,149.08,149.25,149.05,149.18,26336.0,149.08,149.25,149.05,149.18,26336.0
2024-01-09 12:25:00,149.18,149.25,149.1,149.24,13536.0,149.18,149.25,149.1,149.24,13536.0
2024-01-09 12:30:00,149.28,149.3,148.89,148.97,22194.0,149.28,149.3,148.89,148.97,22194.0
2024-01-09 12:35:00,148.94,149.08,148.92,149.07,8872.0,148.94,149.08,148.92,149.07,8872.0
2024-01-09 12:40:00,149.05,149.1,149.01,149.08,5994.0,149.05,149.1,149.01,149.08,5994.0
2024-01-09 12:45:00,149.08,149.21,149.06,149.17,14932.0,149.08,149.21,149.06,149.17,14932.0
2024-01-09 12:50:00,149.16,149.43,149.14,149.4,25366.0,149.16,149.43,149.14,149.4,25366.0
2024-01-09 12:55:00,149.39,149.4,149.31,149.4,9944.0,149.39,149.4,149.31,149.4,9944.0
2024-01-09 13:00:00,149.41,149.67,149.41,149.67,31520.0,149.41,149.67,149.41,149.67,31520.0
2024-01-09 13:05:00,149.58,149.62,149.14,149.14,13478.0,149.58,149.62,149.14,149.14,13478.0
2024-01-09 13:10:00,149.14,149.63,149.14,149.62,44490.0,149.14,149.63,149.14,149.62,44490.0
2024-01-09 13:15:00,149.59,149.67,149.54,149.58,42226.0,149.59,149.67,149.54,149.58,42226.0
2024-01-09 13:20:00,149.59,149.74,149.58,149.69,29270.0,149.59,149.74,149.58,149.69,29270.0
2024-01-09 13:25:00,149.66,149.7,149.56,149.66,29510.0,149.66,149.7,149.56,149.66,29510.0
2024-01-09 13:30:00,149.63,149.72,149.42,149.53,60594.0,149.63,149.72,149.42,149.53,60594.0
2024-01-09 13:35:00,149.47,149.78,149.36,149.71,37264.0,149.47,149.78,149.36,149.71,37264.0
2024-01-09 13:40:00,149.69,149.9,149.65,149.88,19772.0,149.69,149.9,149.65,149.88,19772.0
2024-01-09 13:45:00,149.82,150.06,149.79,150.02,66384.0,149.82,150.06,149.79,150.02,66384.0
2024-01-09 13:50:00,150.0,150.12,149.95,149.98,66572.0,150.0,150.12,149.95,149.98,66572.0
2024-01-09 13:55:00,149.97,150.22,149.84,150.18,70558.0,149.97,150.22,149.84,150.18,70558.0
2024-01-09 14:00:00,150.2,150.5,150.2,150.45,58702.0,150.2,150.5,150.2,150.45,58702.0
2024-01-09 14:05:00,150.45,150.46,150.14,150.18,51236.0,150.45,150.46,150.14,150.18,51236.0
2024-01-09 14:10:00,150.16,150.17,149.82,149.83,31750.0,150.16,150.17,149.82,149.83,31750.0
2024-01-09 14:15:00,149.83,149.88,149.58,149.68,20946.0,149.83,149.88,149.58,149.68,20946.0
2024-01-09 14:20:00,149.7,150.0,149.63,149.84,19622.0,149.7,150.0,149.63,149.84,19622.0
2024-01-09 14:25:00,149.89,149.98,149.84,149.95,18016.0,149.89,149.98,149.84,149.95,18016.0
2024-01-09 14:30:00,149.94,150.09,149.86,150.09,11726.0,149.94,150.09,149.86,150.09,11726.0
2024-01-09 14:35:00,150.03,150.03,149.68,149.77,15234.0,150.03,150.03,149.68,149.77,15234.0
2024-01-09 14:40:00,149.72,149.9,149.68,149.71,28990.0,149.72,149.9,149.68,149.71,28990.0
2024-01-09 14:45:00,149.72,149.99,149.72,149.99,23600.0,149.72,149.99,149.72,149.99,23600.0
2024-01-09 14:50:00,149.96,150.11,149.85,150.09,64100.0,149.96,150.11,149.85,150.09,64100.0
2024-01-09 14:55:00,150.05,150.07,149.88,149.97,18072.0,150.05,150.07,149.88,149.97,18072.0
2024-01-09 15:00:00,149.99,150.03,149.78,149.85,24982.0,149.99,150.03,149.78,149.85,24982.0
2024-01-09 15:05:00,149.85,149.85,149.37,149.47,69684.0,149.85,149.85,149.37,149.47,69684.0
2024-01-09 15:10:00,149.55,149.65,149.39,149.6,22272.0,149.55,149.65,149.39,149.6,22272.0
2024-01-09 15:15:00,149.63,149.73,149.54,149.68,40252.0,149.63,149.73,149.54,149.68,40252.0
2024-01-09 15:20:00,149.66,149.82,149.61,149.7,37230.0,149.66,149.82,149.61,149.7,37230.0
2024-01-09 15:25:00,149.66,149.72,149.5,149.54,37284.0,149.66,149.72,149.5,149.54,37284.0
2024-01-09 15:30:00,149.57,149.8,149.54,149.76,49714.0,149.57,149.8,149.54,149.76,49714.0
2024-01-09 15:35:00,149.76,149.83,149.54,149.62,47778.0,149.76,149.83,149.54,149.62,47778.0
2024-01-09 15:40:00,149.58,149.66,149.35,149.46,64908.0,149.58,149.66,149.35,149.46,64908.0
2024-01-09 15:45:00,149.45,149.63,149.39,149.62,51944.0,149.45,149.63,149.39,149.62,51944.0
2024-01-09 15:50:00,149.57,150.33,149.44,150.33,167300.0,149.57,150.33,149.44,150.33,167300.0
2024-01-09 15:55:00,150.34,150.44,150.15,150.24,276524.0,150.34,150.44,150.15,150.24,276524.0
2024-01-10 09:30:00,152.6,155.22,152.55,154.49,389140.0,152.6,155.22,152.55,154.49,389140.0
2024-01-10 09:35:00,154.49,155.0,154.0,154.61,169342.0,154.49,155.0,154.0,154.61,169342.0
2024-01-10 09:40:00,154.34,154.54,153.31,154.29,130634.0,154.34,154.54,153.31,154.29,130634.0
2024-01-10 09:45:00,154.31,154.45,153.44,153.71,68322.0,154.31,154.45,153.44,153.71,68322.0
2024-01-10 09:50:00,153.71,153.93,152.85,153.37,73578.0,153.71,153.93,152.85,153.37,73578.0
2024-01-10 09:55:00,153.36,153.71,152.94,153.5,66084.0,153.36,153.71,152.94,153.5,66084.0
2024-01-10 10:00:00,153.63,153.71,152.64,153.0,103154.0,153.63,153.71,152.64,153.0,103154.0
2024-01-10 10:05:00,153.06,153.49,152.85,153.3,66266.0,153.06,153.49,152.85,153.3,66266.0
2024-01-10 10:10:00,153.29,154.17,153.22,154.04,98726.0,153.29,154.17,153.22,154.04,98726.0
2024-01-10 10:15:00,154.15,154.43,153.72,154.1,106786.0,154.15,154.43,153.72,154.1,106786.0
2024-01-10 10:20:00,154.03,154.35,153.88,154.31,51334.0,154.03,154.35,153.88,154.31,51334.0
2024-01-10 10:25:00,154.31,154.82,154.24,154.7,74874.0,154.31,154.82,154.24,154.7,74874.0
2024-01-10 10:30:00,154.65,154.74,154.39,154.58,84830.0,154.65,154.74,154.39,154.58,84830.0
2024-01-10 10:35:00,154.61,154.85,154.39,154.52,42130.0,154.61,154.85,154.39,154.52,42130.0
2024-01-10 10:40:00,154.58,155.16,154.46,155.13,90828.0,154.58,155.16,154.46,155.13,90828.0
2024-01-10 10:45:00,155.18,155.37,155.06,155.25,69800.0,155.18,155.37,155.06,155.25,69800.0
2024-01-10 10:50:00,155.3,155.64,155.2,155.63,63676.0,155.3,155.64,155.2,155.63,63676.0
2024-01-10 10:55:00,155.64,155.83,155.43,155.63,77346.0,155.64,155.83,155.43,155.63,77346.0
2024-01-10 11:00:00,155.63,155.93,155.57,155.72,71094.0,155.63,155.93,155.57,155.72,71094.0
2024-01-10 11:05:00,155.66,155.71,155.43,155.7,47720.0,155.66,155.71,155.43,155.7,47720.0
2024-01-10 11:10:00,155.78,155.96,155.65,155.88,91196.0,155.78,155.96,155.65,155.88,91196.0
2024-01-10 11:15:00,155.89,156.03,155.71,155.81,76884.0,155.89,156.03,155.71,155.81,76884.0
2024-01-10 11:20:00,155.83,156.14,155.81,156.1,62862.0,155.83,156.14,155.81,156.1,62862.0
2024-01-10 11:25:00,156.09,156.49,156.06,156.35,141512.0,156.09,156.49,156.06,156.35,141512.0
2024-01-10 11:30:00,156.45,156.68,156.23,156.33,106332.0,156.45,156.68,156.23,156.33,106332.0
2024-01-10 11:35:00,156.31,156.49,156.22,156.4,33680.0,156.31,156.49,156.22,156.4,33680.0
2024-01-10 11:40:00,156.42,156.75,156.38,156.72,60204.0,156.42,156.75,156.38,156.72,60204.0
2024-01-10 11:45:00,156.75,156.87,156.71,156.81,66948.0,156.75,156.87,156.71,156.81,66948.0
2024-01-10 11:50:00,156.85,156.91,156.17,156.21,107548.0,156.85,156.91,156.17,156.21,107548.0
2024-01-10 11:55:00,156.21,156.63,156.13,156.6,92614.0,156.21,156.63,156.13,156.6,92614.0
2024-01-10 12:00:00,156.58,156.91,156.58,156.67,56270.0,156.58,156.91,156.58,156.67,56270.0
2024-01-10 12:05:00,156.72,156.72,156.04,156.31,67402.0,156.72,156.72,156.04,156.31,67402.0
2024-01-10 12:10:00,156.28,156.36,156.18,156.31,38468.0,156.28,156.36,156.18,156.31,38468.0
2024-01-10 12:15:00,156.32,156.33,156.04,156.33,66794.0,156.32,156.33,156.04,156.33,66794.0
2024-01-10 12:20:00,156.27,156.38,156.08,156.08,49724.0,156.27,156.38,156.08,156.08,49724.0
2024-01-10 12:25:00,156.08,156.4,156.01,156.31,56738.0,156.08,156.4,156.01,156.31,56738.0
2024-01-10 12:30:00,156.26,156.38,156.23,156.31,42084.0,156.26,156.38,156.23,156.31,42084.0
2024-01-10 12:35:00,156.37,156.55,156.26,156.55,93186.0,156.37,156.55,156.26,156.55,93186.0
2024-01-10 12:40:00,156.53,156.64,156.43,156.58,31554.0,156.53,156.64,156.43,156.58,31554.0
2024-01-10 12:45:00,156.6,156.63,156.08,156.38,53234.0,156.6,156.63,156.08,156.38,53234.0
2024-01-10 12:50:00,156.43,156.73,156.35,156.65,49058.0,156.43,156.73,156.35,156.65,49058.0
2024-01-10 12:55:00,156.73,156.9,156.59,156.82,51790.0,156.73,156.9,156.59,156.82,51790.0
2024-01-10 13:00:00,156.85,157.21,156.69,157.17,147202.0,156.85,157.21,156.69,157.17,147202.0
2024-01-10 13:05:00,157.16,157.19,156.74,157.0,83920.0,157.16,157.19,156.74,157.0,83920.0
2024-01-10 13:10:00,156.94,157.2,156.79,157.09,30650.0,156.94,157.2,156.79,157.09,30650.0
2024-01-10 13:15:00,157.08,157.15,156.93,157.07,42138.0,157.08,157.15,156.93,157.07,42138.0
2024-01-10 13:20:00,157.03,157.23,156.88,157.12,57062.0,157.03,157.23,156.88,157.12,57062.0
2024-01-10 13:25:00,157.2,157.39,157.15,157.38,46132.0,157.2,157.39,157.15,157.38,46132.0
2024-01-10 13:30:00,157.37,157.85,157.35,157.81,127636.0,157.37,157.85,157.35,157.81,127636.0
2024-01-10 13:35:00,157.79,157.94,157.72,157.9,105102.0,157.79,157.94,157.72,157.9,105102.0
2024-01-10 13:40:00,157.87,157.98,157.47,157.6,86618.0,157.87,157.98,157.47,157.6,86618.0
2024-01-10 13:45:00,157.55,157.65,157.39,157.44,70050.0,157.55,157.65,157.39,157.44,70050.0
2024-01-10 13:50:00,157.44,157.5,157.3,157.34,35262.0,157.44,157.5,157.3,157.34,35262.0
2024-01-10 13:55:00,157.3,157.51,157.17,157.5,67640.0,157.3,157.51,157.17,157.5,67640.0
2024-01-10 14:00:00,157.45,157.64,157.41,157.64,24770.0,157.45,157.64,157.41,157.64,24770.0
2024-01-10 14:05:00,157.63,157.84,157.58,157.75,38136.0,157.63,157.84,157.58,157.75,38136.0
2024-01-10 14:10:00,157.75,158.07,157.75,157.87,46028.0,157.75,158.07,157.75,157.87,46028.0
2024-01-10 14:15:00,157.92,158.25,157.9,158.23,59752.0,157.92,158.25,157.9,158.23,59752.0
2024-01-10 14:20:00,158.18,158.18,157.7,157.83,35098.0,158.18,158.18,157.7,157.83,35098.0
2024-01-10 14:25:00,157.85,157.92,157.47,157.47,62476.0,157.85,157.92,157.47,157.47,62476.0
2024-01-10 14:30:00,157.47,157.54,157.39,157.49,15514.0,157.47,157.54,157.39,157.49,15514.0
2024-01-10 14:35:00,157.45,157.5,157.31,157.32,17864.0,157.45,157.5,157.31,157.32,17864.0
2024-01-10 14:40:00,157.32,157.47,157.31,157.39,20252.0,157.32,157.47,157.31,157.39,20252.0
2024-01-10 14:45:00,157.41,157.47,157.32,157.46,26118.0,157.41,157.47,157.32,157.46,26118.0
2024-01-10 14:50:00,157.44,157.75,157.41,157.6,44398.0,157.44,157.75,157.41,157.6,44398.0
2024-01-10 14:55:00,157.65,157.74,157.55,157.63,43692.0,157.65,157.74,157.55,157.63,43692.0
2024-01-10 15:00:00,157.65,157.65,157.16,157.35,38672.0,157.65,157.65,157.16,157.35,38672.0
2024-01-10 15:05:00,157.35,157.46,157.19,157.42,53188.0,157.35,157.46,157.19,157.42,53188.0
2024-01-10 15:10:00,157.38,157.6,157.25,157.43,62942.0,157.38,157.6,157.25,157.43,62942.0
2024-01-10 15:15:00,157.38,157.62,157.28,157.54,44484.0,157.38,157.62,157.28,157.54,44484.0
2024-01-10 15:20:00,157.57,157.6,157.19,157.19,53126.0,157.57,157.6,157.19,157.19,53126.0
2024-01-10 15:25:00,157.23,157.55,157.18,157.53,29804.0,157.23,157.55,157.18,157.53,29804.0
2024-01-10 15:30:00,157.53,157.85,157.5,157.62,87672.0,157.53,157.85,157.5,157.62,87672.0
2024-01-10 15:35:00,157.62,157.89,157.6,157.84,71470.0,157.62,157.89,157.6,157.84,71470.0
2024-01-10 15:40:00,157.86,157.93,157.58,157.64,72910.0,157.86,157.93,157.58,157.64,72910.0
2024-01-10 15:45:00,157.65,158.16,157.61,157.69,135206.0,157.65,158.16,157.61,157.69,135206.0
2024-01-10 15:50:00,157.66,157.96,157.58,157.96,212428.0,157.66,157.96,157.58,157.96,212428.0
2024-01-10 15:55:00,157.99,158.14,157.8,158.08,312754.0,157.99,158.14,157.8,158.08,312754.0
2024-01-11 09:30:00,160.27,161.61,160.0,161.59,358208.0,160.27,161.61,160.0,161.59,358208.0
2024-01-11 09:35:00,161.35,162.69,161.08,161.21,280634.0,161.35,162.69,161.08,161.21,280634.0
2024-01-11 09:40:00,161.22,161.51,160.15,160.78,187814.0,161.22,161.51,160.15,160.78,187814.0
2024-01-11 09:45:00,160.72,161.11,159.27,159.27,124284.0,160.72,161.11,159.27,159.27,124284.0
2024-01-11 09:50:00,159.38,159.59,158.79,159.47,112138.0,159.38,159.59,158.79,159.47,112138.0
2024-01-11 09:55:00,159.44,159.74,159.06,159.74,68768.0,159.44,159.74,159.06,159.74,68768.0
2024-01-11 10:00:00,159.74,159.97,159.08,159.09,83074.0,159.74,159.97,159.08,159.09,83074.0
2024-01-11 10:05:00,159.1,159.22,158.56,158.78,132670.0,159.1,159.22,158.56,158.78,132670.0
2024-01-11 10:10:00,158.66,159.09,158.39,158.67,146266.0,158.66,159.09,158.39,158.67,146266.0
2024-01-11 10:15:00,158.75,159.74,158.26,159.74,77844.0,158.75,159.74,158.26,159.74,77844.0
2024-01-11 10:20:00,159.73,160.21,159.59,159.79,83580.0,159.73,160.21,159.59,159.79,83580.0
2024-01-11 10:25:00,159.69,160.5,159.68,160.49,91990.0,159.69,160.5,159.68,160.49,91990.0
2024-01-11 10:30:00,160.5,161.15,160.4,160.47,138766.0,160.5,161.15,160.4,160.47,138766.0
2024-01-11 10:35:00,160.56,161.22,160.52,161.1,104650.0,160.56,161.22,160.52,161.1,104650.0
2024-01-11 10:40:00,161.1,161.42,160.75,161.29,94298.0,161.1,161.42,160.75,161.29,94298.0
2024-01-11 10:45:00,161.31,161.46,160.56,160.84,107104.0,161.31,161.46,160.56,160.84,107104.0
2024-01-11 10:50:00,160.89,160.97,160.27,160.35,59042.0,160.89,160.97,160.27,160.35,59042.0
2024-01-11 10:55:00,160.38,160.55,160.03,160.1,53424.0,160.38,160.55,160.03,160.1,53424.0
2024-01-11 11:00:00,160.15,160.73,160.05,160.62,92368.0,160.15,160.73,160.05,160.62,92368.0
2024-01-11 11:05:00,160.67,160.81,160.43,160.54,85652.0,160.67,160.81,160.43,160.54,85652.0
2024-01-11 11:10:00,160.54,160.79,160.26,160.29,121250.0,160.54,160.79,160.26,160.29,121250.0
2024-01-11 11:15:00,160.32,160.42,160.02,160.29,117702.0,160.32,160.42,160.02,160.29,117702.0
2024-01-11 11:20:00,160.24,160.55,159.9,160.42,68012.0,160.24,160.55,159.9,160.42,68012.0
2024-01-11 11:25:00,160.46,160.54,160.0,160.21,68006.0,160.46,160.54,160.0,160.21,68006.0
2024-01-11 11:30:00,160.16,160.5,159.93,160.42,80930.0,160.16,160.5,159.93,160.42,80930.0
2024-01-11 11:35:00,160.49,160.78,160.26,160.26,68366.0,160.49,160.78,160.26,160.26,68366.0
2024-01-11 11:40:00,160.28,160.71,160.02,160.03,70118.0,160.28,160.71,160.02,160.03,70118.0
2024-01-11 11:45:00,159.97,160.26,159.47,160.26,79654.0,159.97,160.26,159.47,160.26,79654.0
2024-01-11 11:50:00,160.31,160.32,159.79,159.88,34916.0,160.31,160.32,159.79,159.88,34916.0
2024-01-11 11:55:00,159.94,160.14,159.84,159.97,37126.0,159.94,160.14,159.84,159.97,37126.0
2024-01-11 12:00:00,159.94,160.19,159.56,159.63,65934.0,159.94,160.19,159.56,159.63,65934.0
2024-01-11 12:05:00,159.62,159.7,159.45,159.56,31316.0,159.62,159.7,159.45,159.56,31316.0
2024-01-11 12:10:00,159.5,159.53,159.28,159.28,38930.0,159.5,159.53,159.28,159.28,38930.0
2024-01-11 12:15:00,159.28,159.37,158.81,158.93,56318.0,159.28,159.37,158.81,158.93,56318.0
2024-01-11 12:20:00,158.87,159.0,158.65,158.89,39284.0,158.87,159.0,158.65,158.89,39284.0
2024-01-11 12:25:00,158.94,158.99,158.68,158.68,26846.0,158.94,158.99,158.68,158.68,26846.0
2024-01-11 12:30:00,158.78,158.89,158.58,158.66,37368.0,158.78,158.89,158.58,158.66,37368.0
2024-01-11 12:35:00,158.65,158.89,158.64,158.83,18294.0,158.65,158.89,158.64,158.83,18294.0
2024-01-11 12:40:00,158.85,159.6,158.85,159.52,39336.0,158.85,159.6,158.85,159.52,39336.0
2024-01-11 12:45:00,159.54,159.83,159.54,159.74,31268.0,159.54,159.83,159.54,159.74,31268.0
2024-01-11 12:50:00,159.75,160.15,159.75,160.14,23658.0,159.75,160.15,159.75,160.14,23658.0
2024-01-11 12:55:00,160.15,160.23,159.85,159.88,45338.0,160.15,160.23,159.85,159.88,45338.0
2024-01-11 13:00:00,159.9,160.12,159.69,159.91,39504.0,159.9,160.12,159.69,159.91,39504.0
2024-01-11 13:05:00,159.91,160.15,159.79,160.12,54486.0,159.91,160.15,159.79,160.12,54486.0
2024-01-11 13:10:00,160.13,160.6,160.13,160.6,59452.0,160.13,160.6,160.13,160.6,59452.0
2024-01-11 13:15:00,160.6,160.81,160.44,160.5,88746.0,160.6,160.81,160.44,160.5,88746.0
2024-01-11 13:20:00,160.5,160.79,160.46,160.75,38232.0,160.5,160.79,160.46,160.75,38232.0
2024-01-11 13:25:00,160.75,161.02,160.67,160.75,42880.0,160.75,161.02,160.67,160.75,42880.0
2024-01-11 13:30:00,160.77,160.88,160.6,160.62,30194.0,160.77,160.88,160.6,160.62,30194.0
2024-01-11 13:35:00,160.62,160.9,160.62,160.85,22374.0,160.62,160.9,160.62,160.85,22374.0
2024-01-11 13:40:00,160.9,161.17,160.8,161.1,34562.0,160.9,161.17,160.8,161.1,34562.0
2024-01-11 13:45:00,161.1,161.24,161.08,161.16,23114.0,161.1,161.24,161.08,161.16,23114.0
2024-01-11 13:50:00,161.17,161.29,161.08,161.12,50974.0,161.17,161.29,161.08,161.12,50974.0
2024-01-11 13:55:00,161.1,161.44,161.07,161.37,34538.0,161.1,161.44,161.07,161.37,34538.0
2024-01-11 14:00:00,161.39,161.8,161.39,161.66,49374.0,161.39,161.8,161.39,161.66,49374.0
2024-01-11 14:05:00,161.65,161.77,161.39,161.42,42320.0,161.65,161.77,161.39,161.42,42320.0
2024-01-11 14:10:00,161.4,161.67,161.27,161.54,38128.0,161.4,161.67,161.27,161.54,38128.0
2024-01-11 14:15:00,161.54,161.65,161.34,161.34,26218.0,161.54,161.65,161.34,161.34,26218.0
2024-01-11 14:20:00,161.35,161.56,161.34,161.52,26718.0,161.35,161.56,161.34,161.52,26718.0
2024-01-11 14:25:00,161.58,162.1,161.56,161.99,51276.0,161.58,162.1,161.56,161.99,51276.0
2024-01-11 14:30:00,162.0,162.1,161.75,161.84,42002.0,162.0,162.1,161.75,161.84,42002.0
2024-01-11 14:35:00,161.84,161.89,161.6,161.62,41390.0,161.84,161.89,161.6,161.62,41390.0
2024-01-11 14:40:00,161.67,161.85,161.5,161.5,21186.0,161.67,161.85,161.5,161.5,21186.0
2024-01-11 14:45:00,161.54,161.95,161.54,161.95,32212.0,161.54,161.95,161.54,161.95,32212.0
2024-01-11 14:50:00,161.95,162.16,161.95,161.97,35706.0,161.95,162.16,161.95,161.97,35706.0
2024-01-11 14:55:00,161.98,162.27,161.96,162.16,43856.0,161.98,162.27,161.96,162.16,43856.0
2024-01-11 15:00:00,162.16,162.17,161.67,161.7,41338.0,162.16,162.17,161.67,161.7,41338.0
2024-01-11 15:05:00,161.71,161.73,161.46,161.58,35524.0,161.71,161.73,161.46,161.58,35524.0
2024-01-11 15:10:00,161.6,162.0,161.45,161.88,37404.0,161.6,162.0,161.45,161.88,37404.0
2024-01-11 15:15:00,161.84,161.85,161.56,161.71,37334.0,161.84,161.85,161.56,161.71,37334.0
2024-01-11 15:20:00,161.73,161.83,161.54,161.55,39044.0,161.73,161.83,161.54,161.55,39044.0
2024-01-11 15:25:00,161.54,161.85,161.54,161.67,43034.0,161.54,161.85,161.54,161.67,43034.0
2024-01-11 15:30:00,161.69,161.79,161.65,161.78,41068.0,161.69,161.79,161.65,161.78,41068.0
2024-01-11 15:35:00,161.75,161.77,161.34,161.38,55824.0,161.75,161.77,161.34,161.38,55824.0
2024-01-11 15:40:00,161.41,161.56,161.33,161.49,85980.0,161.41,161.56,161.33,161.49,85980.0
2024-01-11 15:45:00,161.44,161.6,161.3,161.54,92726.0,161.44,161.6,161.3,161.54,92726.0
2024-01-11 15:50:00,161.5,161.75,161.5,161.7,130880.0,161.5,161.75,161.5,161.7,130880.0
2024-01-11 15:55:00,161.7,161.9,161.67,161.76,368056.0,161.7,161.9,161.67,161.76,368056.0
2024-01-12 09:30:00,162.01,163.0,160.7,163.0,201150.0,162.01,163.0,160.7,163.0,201150.0
2024-01-12 09:35:00,162.92,164.41,162.31,163.54,124156.0,162.92,164.41,162.31,163.54,124156.0
2024-01-12 09:40:00,163.42,165.2,163.35,164.91,216398.0,163.42,165.2,163.35,164.91,216398.0
2024-01-12 09:45:00,165.0,165.04,163.84,164.32,119354.0,165.0,165.04,163.84,164.32,119354.0
2024-01-12 09:50:00,164.3,164.35,162.78,162.93,131390.0,164.3,164.35,162.78,162.93,131390.0
2024-01-12 09:55:00,162.91,163.81,162.58,163.36,90212.0,162.91,163.81,162.58,163.36,90212.0
2024-01-12 10:00:00,163.39,163.39,162.92,163.09,86036.0,163.39,163.39,162.92,163.09,86036.0
2024-01-12 10:05:00,163.02,163.76,162.96,163.51,81714.0,163.02,163.76,162.96,163.51,81714.0
2024-01-12 10:10:00,163.47,163.7,162.59,162.72,63558.0,163.47,163.7,162.59,162.72,63558.0
2024-01-12 10:15:00,162.68,163.02,162.13,162.41,58920.0,162.68,163.02,162.13,162.41,58920.0
2024-01-12 10:20:00,162.38,162.54,161.99,162.39,46916.0,162.38,162.54,161.99,162.39,46916.0
2024-01-12 10:25:00,162.52,163.14,162.2,162.96,37124.0,162.52,163.14,162.2,162.96,37124.0
2024-01-12 10:30:00,162.96,163.5,162.96,163.06,41592.0,162.96,163.5,162.96,163.06,41592.0
2024-01-12 10:35:00,163.09,163.19,162.67,162.77,34070.0,163.09,163.19,162.67,162.77,34070.0
2024-01-12 10:40:00,162.91,163.6,162.76,163.06,40854.0,162.91,163.6,162.76,163.06,40854.0
2024-01-12 10:45:00,163.14,163.14,162.58,162.64,38460.0,163.14,163.14,162.58,162.64,38460.0
2024-01-12 10:50:00,162.64,162.64,162.29,162.52,47472.0,162.64,162.64,162.29,162.52,47472.0
2024-01-12 10:55:00,162.48,162.63,162.25,162.53,32182.0,162.48,162.63,162.25,162.53,32182.0
2024-01-12 11:00:00,162.53,162.67,162.32,162.59,42382.0,162.53,162.67,162.32,162.59,42382.0
2024-01-12 11:05:00,162.58,162.82,162.49,162.74,33764.0,162.58,162.82,162.49,162.74,33764.0
2024-01-12 11:10:00,162.79,163.0,162.62,162.81,34708.0,162.79,163.0,162.62,162.81,34708.0
2024-01-12 11:15:00,162.91,163.04,162.71,162.83,52810.0,162.91,163.04,162.71,162.83,52810.0
2024-01-12 11:20:00,162.77,163.0,162.74,162.79,60692.0,162.77,163.0,162.74,162.79,60692.0
2024-01-12 11:25:00,162.8,162.95,162.74,162.83,30250.0,162.8,162.95,162.74,162.83,30250.0
2024-01-12 11:30:00,162.87,163.19,162.87,163.19,26316.0,162.87,163.19,162.87,163.19,26316.0
2024-01-12 11:35:00,163.16,163.22,162.52,162.72,55056.0,163.16,163.22,162.52,162.72,55056.0
2024-01-12 11:40:00,162.7,163.11,162.66,163.04,20136.0,162.7,163.11,162.66,163.04,20136.0
2024-01-12 11:45:00,163.03,163.22,162.85,163.11,22418.0,163.03,163.22,162.85,163.11,22418.0
2024-01-12 11:50:00,163.15,163.15,162.66,162.81,26778.0,163.15,163.15,162.66,162.81,26778.0
2024-01-12 11:55:00,162.88,162.99,162.65,162.72,23130.0,162.88,162.99,162.65,162.72,23130.0
2024-01-12 12:00:00,162.75,162.85,162.6,162.76,18210.0,162.75,162.85,162.6,162.76,18210.0
2024-01-12 12:05:00,162.76,162.98,162.75,162.93,34310.0,162.76,162.98,162.75,162.93,34310.0
2024-01-12 12:10:00,162.94,163.24,162.92,162.95,11860.0,162.94,163.24,162.92,162.95,11860.0
2024-01-12 12:15:00,162.96,163.12,162.95,163.06,13148.0,162.96,163.12,162.95,163.06,13148.0
2024-01-12 12:20:00,163.09,163.32,163.04,163.13,31804.0,163.09,163.32,163.04,163.13,31804.0
2024-01-12 12:25:00,163.12,163.16,162.99,163.09,11876.0,163.12,163.16,162.99,163.09,11876.0
2024-01-12 12:30:00,163.04,163.12,162.74,162.74,19536.0,163.04,163.12,162.74,162.74,19536.0
2024-01-12 12:35:00,162.75,162.75,162.33,162.35,32976.0,162.75,162.75,162.33,162.35,32976.0
2024-01-12 12:40:00,162.33,162.45,162.21,162.35,23300.0,162.33,162.45,162.21,162.35,23300.0
2024-01-12 12:45:00,162.4,162.4,162.1,162.18,19040.0,162.4,162.4,162.1,162.18,19040.0
2024-01-12 12:50:00,162.13,162.43,162.13,162.36,33040.0,162.13,162.43,162.13,162.36,33040.0
2024-01-12 12:55:00,162.43,162.48,162.24,162.4,16800.0,162.43,162.48,162.24,162.4,16800.0
2024-01-12 13:00:00,162.4,162.6,162.4,162.53,16342.0,162.4,162.6,162.4,162.53,16342.0
2024-01-12 13:05:00,162.59,162.67,162.46,162.63,18996.0,162.59,162.67,162.46,162.63,18996.0
2024-01-12 13:10:00,162.62,162.84,162.6,162.78,12018.0,162.62,162.84,162.6,162.78,12018.0
2024-01-12 13:15:00,162.79,162.85,162.75,162.78,9336.0,162.79,162.85,162.75,162.78,9336.0
2024-01-12 13:20:00,162.79,162.92,162.66,162.82,23690.0,162.79,162.92,162.66,162.82,23690.0
2024-01-12 13:25:00,162.88,162.88,162.76,162.77,9716.0,162.88,162.88,162.76,162.77,9716.0
2024-01-12 13:30:00,162.79,162.94,162.73,162.94,8638.0,162.79,162.94,162.73,162.94,8638.0
2024-01-12 13:35:00,162.95,163.1,162.89,163.08,15722.0,162.95,163.1,162.89,163.08,15722.0
2024-01-12 13:40:00,163.03,163.08,162.85,162.93,15474.0,163.03,163.08,162.85,162.93,15474.0
2024-01-12 13:45:00,162.9,163.0,162.85,162.9,11240.0,162.9,163.0,162.85,162.9,11240.0
2024-01-12 13:50:00,162.94,162.99,162.79,162.99,19818.0,162.94,162.99,162.79,162.99,19818.0
2024-01-12 13:55:00,163.0,163.07,162.91,163.03,12762.0,163.0,163.07,162.91,163.03,12762.0
2024-01-12 14:00:00,163.04,163.14,163.01,163.02,13442.0,163.04,163.14,163.01,163.02,13442.0
2024-01-12 14:05:00,163.05,163.15,162.99,163.05,18224.0,163.05,163.15,162.99,163.05,18224.0
2024-01-12 14:10:00,163.04,163.07,162.94,163.07,14712.0,163.04,163.07,162.94,163.07,14712.0
2024-01-12 14:15:00,163.03,163.05,162.87,162.88,9624.0,163.03,163.05,162.87,162.88,9624.0
2024-01-12 14:20:00,162.97,163.0,162.75,163.0,14274.0,162.97,163.0,162.75,163.0,14274.0
2024-01-12 14:25:00,162.92,162.97,162.83,162.88,15252.0,162.92,162.97,162.83,162.88,15252.0
2024-01-12 14:30:00,162.94,162.97,162.68,162.93,27882.0,162.94,162.97,162.68,162.93,27882.0
2024-01-12 14:35:00,162.88,162.91,162.6,162.83,14400.0,162.88,162.91,162.6,162.83,14400.0
2024-01-12 14:40:00,162.85,163.09,162.78,162.98,20208.0,162.85,163.09,162.78,162.98,20208.0
2024-01-12 14:45:00,163.0,163.03,162.91,162.91,15072.0,163.0,163.03,162.91,162.91,15072.0
2024-01-12 14:50:00,162.95,163.01,162.89,162.9,13602.0,162.95,163.01,162.89,162.9,13602.0
2024-01-12 14:55:00,162.91,162.99,162.78,162.83,15408.0,162.91,162.99,162.78,162.83,15408.0
2024-01-12 15:00:00,162.78,162.78,162.53,162.7,33580.0,162.78,162.78,162.53,162.7,33580.0
2024-01-12 15:05:00,162.7,162.89,162.7,162.79,19910.0,162.7,162.89,162.7,162.79,19910.0
2024-01-12 15:10:00,162.78,163.0,162.71,162.99,16248.0,162.78,163.0,162.71,162.99,16248.0
2024-01-12 15:15:00,162.97,163.12,162.9,162.98,42958.0,162.97,163.12,162.9,162.98,42958.0
2024-01-12 15:20:00,162.96,162.98,162.79,162.83,21656.0,162.96,162.98,162.79,162.83,21656.0
2024-01-12 15:25:00,162.81,163.04,162.81,162.9,23562.0,162.81,163.04,162.81,162.9,23562.0
2024-01-12 15:30:00,162.92,163.06,162.85,163.06,31338.0,162.92,163.06,162.85,163.06,31338.0
2024-01-12 15:35:00,163.03,163.04,162.79,162.92,38192.0,163.03,163.04,162.79,162.92,38192.0
2024-01-12 15:40:00,162.89,162.94,162.76,162.79,52980.0,162.89,162.94,162.76,162.79,52980.0
2024-01-12 15:45:00,162.77,162.95,162.65,162.95,76386.0,162.77,162.95,162.65,162.95,76386.0
2024-01-12 15:50:00,162.88,162.98,162.7,162.84,112148.0,162.88,162.98,162.7,162.84,112148.0
2024-01-12 15:55:00,162.84,162.84,162.46,162.61,375854.0,162.84,162.84,162.46,162.61,375854.0
2024-01-16 09:30:00,164.15,164.82,163.27,163.81,295566.0,164.15,164.82,163.27,163.81,295566.0
2024-01-16 09:35:00,163.72,164.06,162.75,163.89,97188.0,163.72,164.06,162.75,163.89,97188.0
2024-01-16 09:40:00,163.75,163.76,162.91,163.09,40262.0,163.75,163.76,162.91,163.09,40262.0
2024-01-16 09:45:00,162.99,164.15,162.82,163.34,57672.0,162.99,164.15,162.82,163.34,57672.0
2024-01-16 09:50:00,163.47,163.61,162.84,162.91,34318.0,163.47,163.61,162.84,162.91,34318.0
2024-01-16 09:55:00,162.92,163.57,162.88,163.43,74258.0,162.92,163.57,162.88,163.43,74258.0
2024-01-16 10:00:00,163.38,163.84,163.17,163.29,102368.0,163.38,163.84,163.17,163.29,102368.0
2024-01-16 10:05:00,163.29,163.89,163.29,163.89,33438.0,163.29,163.89,163.29,163.89,33438.0
2024-01-16 10:10:00,163.87,164.36,163.71,164.17,37480.0,163.87,164.36,163.71,164.17,37480.0
2024-01-16 10:15:00,164.21,164.88,163.91,164.88,64872.0,164.21,164.88,163.91,164.88,64872.0
2024-01-16 10:20:00,164.84,165.04,164.74,165.04,119300.0,164.84,165.04,164.74,165.04,119300.0
2024-01-16 10:25:00,165.05,165.63,164.95,165.47,70910.0,165.05,165.63,164.95,165.47,70910.0
2024-01-16 10:30:00,165.44,166.55,165.4,166.5,118776.0,165.44,166.55,165.4,166.5,118776.0
2024-01-16 10:35:00,166.49,166.51,165.94,166.17,93722.0,166.49,166.51,165.94,166.17,93722.0
2024-01-16 10:40:00,166.19,166.65,166.16,166.42,117386.0,166.19,166.65,166.16,166.42,117386.0
2024-01-16 10:45:00,166.41,166.63,165.89,165.96,65684.0,166.41,166.63,165.89,165.96,65684.0
2024-01-16 10:50:00,165.86,165.99,165.64,165.7,39030.0,165.86,165.99,165.64,165.7,39030.0
2024-01-16 10:55:00,165.74,165.74,165.31,165.39,58584.0,165.74,165.74,165.31,165.39,58584.0
2024-01-16 11:00:00,165.43,165.43,164.48,165.12,84168.0,165.43,165.43,164.48,165.12,84168.0
2024-01-16 11:05:00,165.09,165.15,164.82,165.03,69108.0,165.09,165.15,164.82,165.03,69108.0
2024-01-16 11:10:00,165.03,165.19,164.59,165.12,101798.0,165.03,165.19,164.59,165.12,101798.0
2024-01-16 11:15:00,165.05,165.8,164.99,165.31,58860.0,165.05,165.8,164.99,165.31,58860.0
2024-01-16 11:20:00,165.33,165.97,165.33,165.9,51752.0,165.33,165.97,165.33,165.9,51752.0
2024-01-16 11:25:00,165.9,166.21,165.7,165.87,63824.0,165.9,166.21,165.7,165.87,63824.0
2024-01-16 11:30:00,165.84,166.16,165.83,166.04,37834.0,165.84,166.16,165.83,166.04,37834.0
2024-01-16 11:35:00,166.1,166.25,165.7,166.01,49470.0,166.1,166.25,165.7,166.01,49470.0
2024-01-16 11:40:00,165.94,166.23,165.8,165.98,26374.0,165.94,166.23,165.8,165.98,26374.0
2024-01-16 11:45:00,165.98,166.06,165.75,165.82,28868.0,165.98,166.06,165.75,165.82,28868.0
2024-01-16 11:50:00,165.84,165.92,165.4,165.48,34144.0,165.84,165.92,165.4,165.48,34144.0
2024-01-16 11:55:00,165.52,165.52,165.02,165.32,44730.0,165.52,165.52,165.02,165.32,44730.0
2024-01-16 12:00:00,165.3,165.49,165.23,165.26,23034.0,165.3,165.49,165.23,165.26,23034.0
2024-01-16 12:05:00,165.28,165.38,165.07,165.2,27568.0,165.28,165.38,165.07,165.2,27568.0
2024-01-16 12:10:00,165.26,165.56,165.13,165.48,39442.0,165.26,165.56,165.13,165.48,39442.0
2024-01-16 12:15:00,165.43,165.93,165.35,165.85,32694.0,165.43,165.93,165.35,165.85,32694.0
2024-01-16 12:20:00,165.84,165.91,165.56,165.69,40562.0,165.84,165.91,165.56,165.69,40562.0
2024-01-16 12:25:00,165.64,165.7,165.37,165.64,25676.0,165.64,165.7,165.37,165.64,25676.0
2024-01-16 12:30:00,165.64,165.71,165.46,165.63,19430.0,165.64,165.71,165.46,165.63,19430.0
2024-01-16 12:35:00,165.69,166.15,165.64,166.11,56248.0,165.69,166.15,165.64,166.11,56248.0
2024-01-16 12:40:00,166.14,166.29,165.8,165.8,73512.0,166.14,166.29,165.8,165.8,73512.0
2024-01-16 12:45:00,165.82,165.95,165.24,165.32,50816.0,165.82,165.95,165.24,165.32,50816.0
2024-01-16 12:50:00,165.21,165.36,164.95,165.04,35054.0,165.21,165.36,164.95,165.04,35054.0
2024-01-16 12:55:00,165.04,165.05,164.61,164.78,53754.0,165.04,165.05,164.61,164.78,53754.0
2024-01-16 13:00:00,164.79,164.85,164.66,164.85,34238.0,164.79,164.85,164.66,164.85,34238.0
2024-01-16 13:05:00,164.82,164.9,164.73,164.81,24892.0,164.82,164.9,164.73,164.81,24892.0
2024-01-16 13:10:00,164.81,165.1,164.76,165.1,21964.0,164.81,165.1,164.76,165.1,21964.0
2024-01-16 13:15:00,165.07,165.27,164.95,165.09,35716.0,165.07,165.27,164.95,165.09,35716.0
2024-01-16 13:20:00,164.97,164.97,164.68,164.83,43764.0,164.97,164.97,164.68,164.83,43764.0
2024-01-16 13:25:00,164.84,164.85,164.58,164.82,29160.0,164.84,164.85,164.58,164.82,29160.0
2024-01-16 13:30:00,164.84,165.34,164.84,165.34,31342.0,164.84,165.34,164.84,165.34,31342.0
2024-01-16 13:35:00,165.39,165.45,165.0,165.0,37316.0,165.39,165.45,165.0,165.0,37316.0
2024-01-16 13:40:00,165.1,165.27,165.05,165.06,15538.0,165.1,165.27,165.05,165.06,15538.0
2024-01-16 13:45:00,165.04,165.11,164.81,164.88,25834.0,165.04,165.11,164.81,164.88,25834.0
2024-01-16 13:50:00,164.91,164.95,164.56,164.57,22282.0,164.91,164.95,164.56,164.57,22282.0
2024-01-16 13:55:00,164.56,164.59,164.31,164.33,26192.0,164.56,164.59,164.31,164.33,26192.0
2024-01-16 14:00:00,164.33,164.37,164.21,164.24,30470.0,164.33,164.37,164.21,164.24,30470.0
2024-01-16 14:05:00,164.24,164.62,164.24,164.33,17196.0,164.24,164.62,164.24,164.33,17196.0
2024-01-16 14:10:00,164.39,164.55,164.26,164.37,21320.0,164.39,164.55,164.26,164.37,21320.0
2024-01-16 14:15:00,164.4,164.58,164.38,164.43,21002.0,164.4,164.58,164.38,164.43,21002.0
2024-01-16 14:20:00,164.48,164.75,164.44,164.66,35258.0,164.48,164.75,164.44,164.66,35258.0
2024-01-16 14:25:00,164.66,164.88,164.58,164.85,24154.0,164.66,164.88,164.58,164.85,24154.0
2024-01-16 14:30:00,164.85,164.98,164.82,164.96,27394.0,164.85,164.98,164.82,164.96,27394.0
2024-01-16 14:35:00,165.08,165.19,164.92,165.18,39634.0,165.08,165.19,164.92,165.18,39634.0
2024-01-16 14:40:00,165.23,165.41,165.21,165.33,25160.0,165.23,165.41,165.21,165.33,25160.0
2024-01-16 14:45:00,165.37,165.47,165.14,165.47,43168.0,165.37,165.47,165.14,165.47,43168.0
2024-01-16 14:50:00,165.42,165.68,165.32,165.56,24976.0,165.42,165.68,165.32,165.56,24976.0
2024-01-16 14:55:00,165.6,165.6,165.5,165.59,31938.0,165.6,165.6,165.5,165.59,31938.0
2024-01-16 15:00:00,165.57,165.81,165.46,165.61,67474.0,165.57,165.81,165.46,165.61,67474.0
2024-01-16 15:05:00,165.54,165.6,165.43,165.6,23262.0,165.54,165.6,165.43,165.6,23262.0
2024-01-16 15:10:00,165.56,165.56,165.33,165.45,23626.0,165.56,165.56,165.33,165.45,23626.0
2024-01-16 15:15:00,165.49,165.6,165.23,165.5,54958.0,165.49,165.6,165.23,165.5,54958.0
2024-01-16 15:20:00,165.5,165.5,165.21,165.23,30270.0,165.5,165.5,165.21,165.23,30270.0
2024-01-16 15:25:00,165.23,165.46,165.2,165.32,22304.0,165.23,165.46,165.2,165.32,22304.0
2024-01-16 15:30:00,165.27,165.32,165.09,165.13,27674.0,165.27,165.32,165.09,165.13,27674.0
2024-01-16 15:35:00,165.15,165.52,165.15,165.43,31232.0,165.15,165.52,165.15,165.43,31232.0
2024-01-16 15:40:00,165.43,165.95,165.43,165.95,70848.0,165.43,165.95,165.43,165.95,70848.0
2024-01-16 15:45:00,165.95,166.09,165.85,166.02,109460.0,165.95,166.09,165.85,166.02,109460.0
2024-01-16 15:50:00,166.04,166.31,166.02,166.1,118094.0,166.04,166.31,166.02,166.1,118094.0
2024-01-16 15:55:00,166.12,166.14,165.85,165.95,223032.0,166.12,166.14,165.85,165.95,223032.0
2024-01-17 09:30:00,165.27,166.24,163.71,164.17,236178.0,165.27,166.24,163.71,164.17,236178.0
2024-01-17 09:35:00,164.19,164.48,163.67,163.82,110046.0,164.19,164.48,163.67,163.82,110046.0
2024-01-17 09:40:00,163.73,163.91,163.07,163.12,73510.0,163.73,163.91,163.07,163.12,73510.0
2024-01-17 09:45:00,163.12,163.24,162.46,162.65,162626.0,163.12,163.24,162.46,162.65,162626.0
2024-01-17 09:50:00,162.66,162.96,162.32,162.43,74638.0,162.66,162.96,162.32,162.43,74638.0
2024-01-17 09:55:00,162.4,162.4,161.35,162.19,104612.0,162.4,162.4,161.35,162.19,104612.0
2024-01-17 10:00:00,162.1,162.24,161.31,161.99,70846.0,162.1,162.24,161.31,161.99,70846.0
2024-01-17 10:05:00,162.08,162.12,161.64,161.88,55158.0,162.08,162.12,161.64,161.88,55158.0
2024-01-17 10:10:00,161.83,162.56,161.82,162.56,62716.0,161.83,162.56,161.82,162.56,62716.0
2024-01-17 10:15:00,162.6,162.61,161.81,162.21,54610.0,162.6,162.61,161.81,162.21,54610.0
2024-01-17 10:20:00,162.13,162.34,161.83,161.99,65880.0,162.13,162.34,161.83,161.99,65880.0
2024-01-17 10:25:00,162.01,162.66,162.0,162.5,37816.0,162.01,162.66,162.0,162.5,37816.0
2024-01-17 10:30:00,162.56,162.87,162.21,162.79,63644.0,162.56,162.87,162.21,162.79,63644.0
2024-01-17 10:35:00,162.75,163.14,162.45,163.09,45032.0,162.75,163.14,162.45,163.09,45032.0
2024-01-17 10:40:00,163.09,163.35,162.6,162.9,72444.0,163.09,163.35,162.6,162.9,72444.0
2024-01-17 10:45:00,162.85,163.43,162.85,163.43,45494.0,162.85,163.43,162.85,163.43,45494.0
2024-01-17 10:50:00,163.49,163.6,163.35,163.42,31360.0,163.49,163.6,163.35,163.42,31360.0
2024-01-17 10:55:00,163.4,163.54,163.16,163.24,52490.0,163.4,163.54,163.16,163.24,52490.0
2024-01-17 11:00:00,163.22,163.49,163.17,163.46,24868.0,163.22,163.49,163.17,163.46,24868.0
2024-01-17 11:05:00,163.46,163.75,163.27,163.74,69062.0,163.46,163.75,163.27,163.74,69062.0
2024-01-17 11:10:00,163.76,163.9,163.5,163.88,51864.0,163.76,163.9,163.5,163.88,51864.0
2024-01-17 11:15:00,163.88,164.09,163.64,163.9,88554.0,163.88,164.09,163.64,163.9,88554.0
2024-01-17 11:20:00,163.91,164.32,163.9,164.29,32922.0,163.91,164.32,163.9,164.29,32922.0
2024-01-17 11:25:00,164.23,164.4,164.1,164.32,31120.0,164.23,164.4,164.1,164.32,31120.0
2024-01-17 11:30:00,164.24,164.5,164.24,164.34,58870.0,164.24,164.5,164.24,164.34,58870.0
2024-01-17 11:35:00,164.34,164.4,164.2,164.25,36406.0,164.34,164.4,164.2,164.25,36406.0
2024-01-17 11:40:00,164.28,164.35,163.82,163.88,44990.0,164.28,164.35,163.82,163.88,44990.0
2024-01-17 11:45:00,163.96,164.11,163.72,163.84,36454.0,163.96,164.11,163.72,163.84,36454.0
2024-01-17 11:50:00,163.77,163.99,163.56,163.89,16996.0,163.77,163.99,163.56,163.89,16996.0
2024-01-17 11:55:00,163.91,164.2,163.83,164.04,13846.0,163.91,164.2,163.83,164.04,13846.0
2024-01-17 12:00:00,164.12,164.65,164.12,164.57,18874.0,164.12,164.65,164.12,164.57,18874.0
2024-01-17 12:05:00,164.53,164.78,164.47,164.47,22168.0,164.53,164.78,164.47,164.47,22168.0
2024-01-17 12:10:00,164.5,164.75,164.44,164.61,23826.0,164.5,164.75,164.44,164.61,23826.0
2024-01-17 12:15:00,164.67,164.69,164.07,164.35,51516.0,164.67,164.69,164.07,164.35,51516.0
2024-01-17 12:20:00,164.29,164.41,164.01,164.19,21970.0,164.29,164.41,164.01,164.19,21970.0
2024-01-17 12:25:00,164.18,164.23,163.85,163.91,31164.0,164.18,164.23,163.85,163.91,31164.0
2024-01-17 12:30:00,163.85,164.23,163.79,164.12,22162.0,163.85,164.23,163.79,164.12,22162.0
2024-01-17 12:35:00,164.2,164.32,164.07,164.32,9990.0,164.2,164.32,164.07,164.32,9990.0
2024-01-17 12:40:00,164.27,164.39,164.18,164.37,13366.0,164.27,164.39,164.18,164.37,13366.0
2024-01-17 12:45:00,164.42,164.42,164.25,164.39,12554.0,164.42,164.42,164.25,164.39,12554.0
2024-01-17 12:50:00,164.33,164.57,164.33,164.49,22416.0,164.33,164.57,164.33,164.49,22416.0
2024-01-17 12:55:00,164.44,164.64,164.42,164.57,25184.0,164.44,164.64,164.42,164.57,25184.0
2024-01-17 13:00:00,164.59,164.88,164.59,164.88,27600.0,164.59,164.88,164.59,164.88,27600.0
2024-01-17 13:05:00,164.79,164.8,164.64,164.79,14096.0,164.79,164.8,164.64,164.79,14096.0
2024-01-17 13:10:00,164.75,164.75,164.26,164.3,28806.0,164.75,164.75,164.26,164.3,28806.0
2024-01-17 13:15:00,164.25,164.34,164.17,164.25,6574.0,164.25,164.34,164.17,164.25,6574.0
2024-01-17 13:20:00,164.28,164.29,164.07,164.17,18934.0,164.28,164.29,164.07,164.17,18934.0
2024-01-17 13:25:00,164.18,164.43,164.14,164.41,16904.0,164.18,164.43,164.14,164.41,16904.0
2024-01-17 13:30:00,164.31,164.5,164.29,164.29,21746.0,164.31,164.5,164.29,164.29,21746.0
2024-01-17 13:35:00,164.32,164.34,164.04,164.14,13388.0,164.32,164.34,164.04,164.14,13388.0
2024-01-17 13:40:00,164.1,164.14,163.99,164.08,9788.0,164.1,164.14,163.99,164.08,9788.0
2024-01-17 13:45:00,164.08,164.08,163.87,163.9,19156.0,164.08,164.08,163.87,163.9,19156.0
2024-01-17 13:50:00,163.88,164.2,163.87,164.13,15408.0,163.88,164.2,163.87,164.13,15408.0
2024-01-17 13:55:00,164.23,164.23,163.95,164.04,23398.0,164.23,164.23,163.95,164.04,23398.0
2024-01-17 14:00:00,164.08,164.14,163.95,164.01,15752.0,164.08,164.14,163.95,164.01,15752.0
2024-01-17 14:05:00,164.1,164.12,163.94,164.07,13882.0,164.1,164.12,163.94,164.07,13882.0
2024-01-17 14:10:00,164.13,164.36,164.04,164.22,31118.0,164.13,164.36,164.04,164.22,31118.0
2024-01-17 14:15:00,164.24,164.51,164.22,164.47,15712.0,164.24,164.51,164.22,164.47,15712.0
2024-01-17 14:20:00,164.54,164.72,164.51,164.64,16400.0,164.54,164.72,164.51,164.64,16400.0
2024-01-17 14:25:00,164.72,164.93,164.69,164.93,22364.0,164.72,164.93,164.69,164.93,22364.0
2024-01-17 14:30:00,164.91,165.03,164.89,164.94,28776.0,164.91,165.03,164.89,164.94,28776.0
2024-01-17 14:35:00,164.93,165.07,164.93,164.94,15566.0,164.93,165.07,164.93,164.94,15566.0
2024-01-17 14:40:00,164.98,165.41,164.98,165.38,22418.0,164.98,165.41,164.98,165.38,22418.0
2024-01-17 14:45:00,165.38,165.41,165.19,165.21,18106.0,165.38,165.41,165.19,165.21,18106.0
2024-01-17 14:50:00,165.26,165.26,165.1,165.1,12448.0,165.26,165.26,165.1,165.1,12448.0
2024-01-17 14:55:00,165.1,165.29,165.1,165.19,12094.0,165.1,165.29,165.1,165.19,12094.0
2024-01-17 15:00:00,165.21,165.29,164.83,164.83,22986.0,165.21,165.29,164.83,164.83,22986.0
2024-01-17 15:05:00,164.85,164.85,164.61,164.64,33928.0,164.85,164.85,164.61,164.64,33928.0
2024-01-17 15:10:00,164.68,164.69,164.41,164.41,37308.0,164.68,164.69,164.41,164.41,37308.0
2024-01-17 15:15:00,164.45,164.81,164.37,164.75,20262.0,164.45,164.81,164.37,164.75,20262.0
2024-01-17 15:20:00,164.74,164.74,164.46,164.5,32192.0,164.74,164.74,164.46,164.5,32192.0
2024-01-17 15:25:00,164.42,164.46,164.09,164.18,25222.0,164.42,164.46,164.09,164.18,25222.0
2024-01-17 15:30:00,164.21,164.5,164.18,164.37,32788.0,164.21,164.5,164.18,164.37,32788.0
2024-01-17 15:35:00,164.38,164.45,164.24,164.35,24048.0,164.38,164.45,164.24,164.35,24048.0
2024-01-17 15:40:00,164.35,164.52,164.29,164.33,40098.0,164.35,164.52,164.29,164.33,40098.0
2024-01-17 15:45:00,164.32,164.59,164.32,164.57,36992.0,164.32,164.59,164.32,164.57,36992.0
2024-01-17 15:50:00,164.6,165.01,164.54,164.85,97630.0,164.6,165.01,164.54,164.85,97630.0
2024-01-17 15:55:00,164.84,165.25,164.84,165.03,177306.0,164.84,165.25,164.84,165.03,177306.0
2024-01-18 09:30:00,168.25,169.3,167.36,168.4,300632.0,168.25,169.3,167.36,168.4,300632.0
2024-01-18 09:35:00,168.38,168.5,166.76,167.42,176808.0,168.38,168.5,166.76,167.42,176808.0
2024-01-18 09:40:00,167.38,167.43,166.68,166.74,110970.0,167.38,167.43,166.68,166.74,110970.0
2024-01-18 09:45:00,166.75,167.22,166.37,166.91,149084.0,166.75,167.22,166.37,166.91,149084.0
2024-01-18 09:50:00,166.9,167.2,166.44,167.2,55136.0,166.9,167.2,166.44,167.2,55136.0
2024-01-18 09:55:00,167.12,167.73,166.87,167.6,47904.0,167.12,167.73,166.87,167.6,47904.0
2024-01-18 10:00:00,167.59,167.84,166.41,166.57,59902.0,167.59,167.84,166.41,166.57,59902.0
2024-01-18 10:05:00,166.62,167.0,166.28,166.38,70604.0,166.62,167.0,166.28,166.38,70604.0
2024-01-18 10:10:00,166.46,167.47,166.42,167.12,58350.0,166.46,167.47,166.42,167.12,58350.0
2024-01-18 10:15:00,167.04,168.04,167.04,167.98,99316.0,167.04,168.04,167.04,167.98,99316.0
2024-01-18 10:20:00,167.98,168.18,167.6,168.01,60110.0,167.98,168.18,167.6,168.01,60110.0
2024-01-18 10:25:00,167.97,168.42,167.97,168.21,57176.0,167.97,168.42,167.97,168.21,57176.0
2024-01-18 10:30:00,168.21,168.28,167.62,167.89,97902.0,168.21,168.28,167.62,167.89,97902.0
2024-01-18 10:35:00,167.89,168.3,167.89,168.29,19414.0,167.89,168.3,167.89,168.29,19414.0
2024-01-18 10:40:00,168.31,168.54,167.93,168.34,70258.0,168.31,168.54,167.93,168.34,70258.0
2024-01-18 10:45:00,168.38,168.63,168.27,168.51,19602.0,168.38,168.63,168.27,168.51,19602.0
2024-01-18 10:50:00,168.56,168.6,168.1,168.16,37052.0,168.56,168.6,168.1,168.16,37052.0
2024-01-18 10:55:00,168.21,168.35,168.08,168.19,49976.0,168.21,168.35,168.08,168.19,49976.0
2024-01-18 11:00:00,168.17,168.2,167.81,167.99,40260.0,168.17,168.2,167.81,167.99,40260.0
2024-01-18 11:05:00,168.0,168.43,167.99,168.4,37278.0,168.0,168.43,167.99,168.4,37278.0
2024-01-18 11:10:00,168.4,168.5,168.17,168.2,40096.0,168.4,168.5,168.17,168.2,40096.0
2024-01-18 11:15:00,168.18,168.34,168.08,168.28,30690.0,168.18,168.34,168.08,168.28,30690.0
2024-01-18 11:20:00,168.31,168.67,168.27,168.56,65882.0,168.31,168.67,168.27,168.56,65882.0
2024-01-18 11:25:00,168.64,168.77,168.39,168.55,33906.0,168.64,168.77,168.39,168.55,33906.0
2024-01-18 11:30:00,168.54,168.79,168.49,168.66,21338.0,168.54,168.79,168.49,168.66,21338.0
2024-01-18 11:35:00,168.67,168.78,168.58,168.6,36650.0,168.67,168.78,168.58,168.6,36650.0
2024-01-18 11:40:00,168.56,168.61,168.18,168.24,29196.0,168.56,168.61,168.18,168.24,29196.0
2024-01-18 11:45:00,168.29,168.37,168.05,168.12,21052.0,168.29,168.37,168.05,168.12,21052.0
2024-01-18 11:50:00,168.19,168.51,168.18,168.21,44252.0,168.19,168.51,168.18,168.21,44252.0
2024-01-18 11:55:00,168.25,168.32,167.88,167.97,30730.0,168.25,168.32,167.88,167.97,30730.0
2024-01-18 12:00:00,168.02,168.03,167.42,167.48,68902.0,168.02,168.03,167.42,167.48,68902.0
2024-01-18 12:05:00,167.44,167.6,167.2,167.31,62322.0,167.44,167.6,167.2,167.31,62322.0
2024-01-18 12:10:00,167.39,167.44,167.15,167.41,29064.0,167.39,167.44,167.15,167.41,29064.0
2024-01-18 12:15:00,167.4,167.72,167.35,167.58,25942.0,167.4,167.72,167.35,167.58,25942.0
2024-01-18 12:20:00,167.66,167.67,167.31,167.31,18608.0,167.66,167.67,167.31,167.31,18608.0
2024-01-18 12:25:00,167.34,167.54,167.22,167.53,30348.0,167.34,167.54,167.22,167.53,30348.0
2024-01-18 12:30:00,167.59,167.61,167.04,167.16,26736.0,167.59,167.61,167.04,167.16,26736.0
2024-01-18 12:35:00,167.18,167.38,167.08,167.38,14924.0,167.18,167.38,167.08,167.38,14924.0
2024-01-18 12:40:00,167.23,167.55,167.22,167.46,15276.0,167.23,167.55,167.22,167.46,15276.0
2024-01-18 12:45:00,167.45,167.79,167.45,167.74,16588.0,167.45,167.79,167.45,167.74,16588.0
2024-01-18 12:50:00,167.72,167.79,167.41,167.54,28640.0,167.72,167.79,167.41,167.54,28640.0
2024-01-18 12:55:00,167.54,167.63,167.38,167.55,13220.0,167.54,167.63,167.38,167.55,13220.0
2024-01-18 13:00:00,167.55,167.55,167.03,167.15,20564.0,167.55,167.55,167.03,167.15,20564.0
2024-01-18 13:05:00,167.08,167.18,166.94,167.1,19624.0,167.08,167.18,166.94,167.1,19624.0
2024-01-18 13:10:00,167.05,167.07,166.8,166.92,22788.0,167.05,167.07,166.8,166.92,22788.0
2024-01-18 13:15:00,166.86,166.99,166.66,166.78,22102.0,166.86,166.99,166.66,166.78,22102.0
2024-01-18 13:20:00,166.77,166.81,166.63,166.73,14062.0,166.77,166.81,166.63,166.73,14062.0
2024-01-18 13:25:00,166.68,166.79,166.44,166.44,36606.0,166.68,166.79,166.44,166.44,36606.0
2024-01-18 13:30:00,166.41,166.55,166.41,166.49,25462.0,166.41,166.55,166.41,166.49,25462.0
2024-01-18 13:35:00,166.5,166.6,166.36,166.56,22010.0,166.5,166.6,166.36,166.56,22010.0
2024-01-18 13:40:00,166.52,166.79,166.47,166.71,59416.0,166.52,166.79,166.47,166.71,59416.0
2024-01-18 13:45:00,166.71,166.75,166.52,166.56,24976.0,166.71,166.75,166.52,166.56,24976.0
2024-01-18 13:50:00,166.63,166.7,166.5,166.59,24350.0,166.63,166.7,166.5,166.59,24350.0
2024-01-18 13:55:00,166.56,166.79,166.56,166.73,22208.0,166.56,166.79,166.56,166.73,22208.0
2024-01-18 14:00:00,166.72,167.09,166.66,167.09,14222.0,166.72,167.09,166.66,167.09,14222.0
2024-01-18 14:05:00,167.1,167.39,166.97,167.39,19592.0,167.1,167.39,166.97,167.39,19592.0
2024-01-18 14:10:00,167.39,167.76,167.36,167.58,26988.0,167.39,167.76,167.36,167.58,26988.0
2024-01-18 14:15:00,167.62,167.81,167.54,167.78,22892.0,167.62,167.81,167.54,167.78,22892.0
2024-01-18 14:20:00,167.78,167.85,167.59,167.76,54866.0,167.78,167.85,167.59,167.76,54866.0
2024-01-18 14:25:00,167.79,167.83,167.65,167.7,32604.0,167.79,167.83,167.65,167.7,32604.0
2024-01-18 14:30:00,167.71,167.78,167.54,167.68,45500.0,167.71,167.78,167.54,167.68,45500.0
2024-01-18 14:35:00,167.68,167.76,167.53,167.6,25302.0,167.68,167.76,167.53,167.6,25302.0
2024-01-18 14:40:00,167.6,167.77,167.57,167.66,17556.0,167.6,167.77,167.57,167.66,17556.0
2024-01-18 14:45:00,167.69,167.88,167.6,167.7,27504.0,167.69,167.88,167.6,167.7,27504.0
2024-01-18 14:50:00,167.75,167.92,167.75,167.85,22120.0,167.75,167.92,167.75,167.85,22120.0
2024-01-18 14:55:00,167.83,167.87,167.69,167.76,10682.0,167.83,167.87,167.69,167.76,10682.0
2024-01-18 15:00:00,167.76,167.83,167.67,167.79,18274.0,167.76,167.83,167.67,167.79,18274.0
2024-01-18 15:05:00,167.78,168.0,167.78,167.97,37286.0,167.78,168.0,167.78,167.97,37286.0
2024-01-18 15:10:00,167.94,168.11,167.93,167.93,23510.0,167.94,168.11,167.93,167.93,23510.0
2024-01-18 15:15:00,167.96,168.0,167.79,167.81,21078.0,167.96,168.0,167.79,167.81,21078.0
2024-01-18 15:20:00,167.85,167.85,167.44,167.44,60724.0,167.85,167.85,167.44,167.44,60724.0
2024-01-18 15:25:00,167.54,167.63,167.31,167.56,27898.0,167.54,167.63,167.31,167.56,27898.0
2024-01-18 15:30:00,167.6,167.93,167.6,167.86,27916.0,167.6,167.93,167.6,167.86,27916.0
2024-01-18 15:35:00,167.86,168.1,167.82,167.83,54544.0,167.86,168.1,167.82,167.83,54544.0
2024-01-18 15:40:00,167.79,168.08,167.75,168.02,35880.0,167.79,168.08,167.75,168.02,35880.0
2024-01-18 15:45:00,168.07,168.18,168.02,168.13,35154.0,168.07,168.18,168.02,168.13,35154.0
2024-01-18 15:50:00,168.1,168.39,167.88,168.01,116436.0,168.1,168.39,167.88,168.01,116436.0
2024-01-18 15:55:00,167.95,168.0,167.8,167.95,190786.0,167.95,168.0,167.8,167.95,190786.0
2024-01-19 09:30:00,169.39,169.87,168.01,169.85,392588.0,169.39,169.87,168.01,169.85,392588.0
2024-01-19 09:35:00,169.69,170.2,169.12,169.6,124008.0,169.69,170.2,169.12,169.6,124008.0
2024-01-19 09:40:00,169.71,169.77,168.71,168.92,48878.0,169.71,169.77,168.71,168.92,48878.0
2024-01-19 09:45:00,168.98,170.14,168.92,169.36,50648.0,168.98,170.14,168.92,169.36,50648.0
2024-01-19 09:50:00,169.35,169.54,168.97,169.05,53544.0,169.35,169.54,168.97,169.05,53544.0
2024-01-19 09:55:00,168.95,169.24,168.78,169.24,25956.0,168.95,169.24,168.78,169.24,25956.0
2024-01-19 10:00:00,169.38,169.47,169.17,169.28,18220.0,169.38,169.47,169.17,169.28,18220.0
2024-01-19 10:05:00,169.1,169.16,168.2,168.27,60350.0,169.1,169.16,168.2,168.27,60350.0
2024-01-19 10:10:00,168.33,168.83,168.23,168.49,63454.0,168.33,168.83,168.23,168.49,63454.0
2024-01-19 10:15:00,168.54,168.6,168.28,168.33,25100.0,168.54,168.6,168.28,168.33,25100.0
2024-01-19 10:20:00,168.31,168.46,167.88,168.17,55696.0,168.31,168.46,167.88,168.17,55696.0
2024-01-19 10:25:00,168.17,168.29,168.1,168.22,39300.0,168.17,168.29,168.1,168.22,39300.0
2024-01-19 10:30:00,168.19,168.28,167.83,167.88,45552.0,168.19,168.28,167.83,167.88,45552.0
2024-01-19 10:35:00,167.88,168.23,167.87,168.14,29534.0,167.88,168.23,167.87,168.14,29534.0
2024-01-19 10:40:00,168.1,168.23,167.89,167.89,71540.0,168.1,168.23,167.89,167.89,71540.0
2024-01-19 10:45:00,168.06,168.1,167.9,167.91,19006.0,168.06,168.1,167.9,167.91,19006.0
2024-01-19 10:50:00,167.97,168.2,167.77,168.08,46024.0,167.97,168.2,167.77,168.08,46024.0
2024-01-19 10:55:00,168.02,168.32,167.87,167.93,27216.0,168.02,168.32,167.87,167.93,27216.0
2024-01-19 11:00:00,167.85,168.12,167.78,167.91,25016.0,167.85,168.12,167.78,167.91,25016.0
2024-01-19 11:05:00,167.94,168.21,167.89,168.04,25062.0,167.94,168.21,167.89,168.04,25062.0
2024-01-19 11:10:00,168.0,168.5,168.0,168.28,21924.0,168.0,168.5,168.0,168.28,21924.0
2024-01-19 11:15:00,168.21,168.38,168.13,168.38,17266.0,168.21,168.38,168.13,168.38,17266.0
2024-01-19 11:20:00,168.44,168.44,168.25,168.37,15320.0,168.44,168.44,168.25,168.37,15320.0
2024-01-19 11:25:00,168.33,168.34,168.13,168.22,12786.0,168.33,168.34,168.13,168.22,12786.0
2024-01-19 11:30:00,168.09,168.09,167.95,167.95,13166.0,168.09,168.09,167.95,167.95,13166.0
2024-01-19 11:35:00,167.96,167.97,167.56,167.65,38644.0,167.96,167.97,167.56,167.65,38644.0
2024-01-19 11:40:00,167.65,167.71,167.52,167.68,26734.0,167.65,167.71,167.52,167.68,26734.0
2024-01-19 11:45:00,167.64,167.77,167.56,167.77,16720.0,167.64,167.77,167.56,167.77,16720.0
2024-01-19 11:50:00,167.7,167.97,167.7,167.79,28266.0,167.7,167.97,167.7,167.79,28266.0
2024-01-19 11:55:00,167.76,167.84,167.55,167.83,14750.0,167.76,167.84,167.55,167.83,14750.0
2024-01-19 12:00:00,167.89,168.15,167.83,167.99,35916.0,167.89,168.15,167.83,167.99,35916.0
2024-01-19 12:05:00,167.99,167.99,167.77,167.78,9732.0,167.99,167.99,167.77,167.78,9732.0
2024-01-19 12:10:00,167.75,167.75,167.43,167.66,21888.0,167.75,167.75,167.43,167.66,21888.0
2024-01-19 12:15:00,167.63,167.69,167.49,167.53,24518.0,167.63,167.69,167.49,167.53,24518.0
2024-01-19 12:20:00,167.56,167.58,167.42,167.44,29664.0,167.56,167.58,167.42,167.44,29664.0
2024-01-19 12:25:00,167.44,167.44,167.16,167.21,34196.0,167.44,167.44,167.16,167.21,34196.0
2024-01-19 12:30:00,167.17,167.51,167.16,167.28,38784.0,167.17,167.51,167.16,167.28,38784.0
2024-01-19 12:35:00,167.29,167.58,167.29,167.48,26176.0,167.29,167.58,167.29,167.48,26176.0
2024-01-19 12:40:00,167.48,167.68,167.34,167.62,29968.0,167.48,167.68,167.34,167.62,29968.0
2024-01-19 12:45:00,167.58,167.72,167.5,167.65,25124.0,167.58,167.72,167.5,167.65,25124.0
2024-01-19 12:50:00,167.67,168.02,167.67,168.01,34338.0,167.67,168.02,167.67,168.01,34338.0
2024-01-19 12:55:00,167.98,168.13,167.94,168.11,30288.0,167.98,168.13,167.94,168.11,30288.0
2024-01-19 13:00:00,168.1,168.18,167.73,167.84,38304.0,168.1,168.18,167.73,167.84,38304.0
2024-01-19 13:05:00,167.83,167.83,167.56,167.56,24364.0,167.83,167.83,167.56,167.56,24364.0
2024-01-19 13:10:00,167.65,167.7,167.3,167.3,42314.0,167.65,167.7,167.3,167.3,42314.0
2024-01-19 13:15:00,167.36,167.59,167.33,167.5,26406.0,167.36,167.59,167.33,167.5,26406.0
2024-01-19 13:20:00,167.57,167.79,167.54,167.75,40884.0,167.57,167.79,167.54,167.75,40884.0
2024-01-19 13:25:00,167.79,167.82,167.63,167.74,17958.0,167.79,167.82,167.63,167.74,17958.0
2024-01-19 13:30:00,167.78,167.92,167.7,167.72,25952.0,167.78,167.92,167.7,167.72,25952.0
2024-01-19 13:35:00,167.76,167.97,167.72,167.9,16606.0,167.76,167.97,167.72,167.9,16606.0
2024-01-19 13:40:00,167.94,168.39,167.84,168.34,51864.0,167.94,168.39,167.84,168.34,51864.0
2024-01-19 13:45:00,168.38,168.45,168.21,168.25,25904.0,168.38,168.45,168.21,168.25,25904.0
2024-01-19 13:50:00,168.26,168.42,168.26,168.37,16842.0,168.26,168.42,168.26,168.37,16842.0
2024-01-19 13:55:00,168.34,168.56,168.34,168.53,43620.0,168.34,168.56,168.34,168.53,43620.0
2024-01-19 14:00:00,168.54,168.74,168.54,168.64,32194.0,168.54,168.74,168.54,168.64,32194.0
2024-01-19 14:05:00,168.58,168.89,168.48,168.79,50112.0,168.58,168.89,168.48,168.79,50112.0
2024-01-19 14:10:00,168.8,169.13,168.75,169.0,31286.0,168.8,169.13,168.75,169.0,31286.0
2024-01-19 14:15:00,168.94,168.94,168.52,168.53,28172.0,168.94,168.94,168.52,168.53,28172.0
2024-01-19 14:20:00,168.53,168.57,168.31,168.31,38548.0,168.53,168.57,168.31,168.31,38548.0
2024-01-19 14:25:00,168.39,168.72,168.3,168.38,27444.0,168.39,168.72,168.3,168.38,27444.0
2024-01-19 14:30:00,168.38,168.43,167.69,167.82,25610.0,168.38,168.43,167.69,167.82,25610.0
2024-01-19 14:35:00,167.86,168.08,167.67,168.08,24176.0,167.86,168.08,167.67,168.08,24176.0
2024-01-19 14:40:00,168.11,168.29,168.02,168.1,26568.0,168.11,168.29,168.02,168.1,26568.0
2024-01-19 14:45:00,168.1,168.37,168.05,168.32,21500.0,168.1,168.37,168.05,168.32,21500.0
2024-01-19 14:50:00,168.41,168.42,168.23,168.36,17442.0,168.41,168.42,168.23,168.36,17442.0
2024-01-19 14:55:00,168.39,168.54,168.24,168.37,13806.0,168.39,168.54,168.24,168.37,13806.0
2024-01-19 15:00:00,168.29,168.37,168.09,168.24,25282.0,168.29,168.37,168.09,168.24,25282.0
2024-01-19 15:05:00,168.27,168.42,168.23,168.39,13724.0,168.27,168.42,168.23,168.39,13724.0
2024-01-19 15:10:00,168.33,168.41,168.21,168.29,12406.0,168.33,168.41,168.21,168.29,12406.0
2024-01-19 15:15:00,168.29,168.35,168.19,168.19,24912.0,168.29,168.35,168.19,168.19,24912.0
2024-01-19 15:20:00,168.22,168.38,168.16,168.16,32072.0,168.22,168.38,168.16,168.16,32072.0
2024-01-19 15:25:00,168.18,168.34,168.09,168.32,32624.0,168.18,168.34,168.09,168.32,32624.0
2024-01-19 15:30:00,168.35,168.43,168.26,168.43,26980.0,168.35,168.43,168.26,168.43,26980.0
2024-01-19 15:35:00,168.43,168.64,168.43,168.48,31910.0,168.43,168.64,168.43,168.48,31910.0
2024-01-19 15:40:00,168.45,168.47,168.26,168.26,48168.0,168.45,168.47,168.26,168.26,48168.0
2024-01-19 15:45:00,168.26,168.5,168.26,168.5,46364.0,168.26,168.5,168.26,168.5,46364.0
2024-01-19 15:50:00,168.52,168.92,168.46,168.92,102870.0,168.52,168.92,168.46,168.92,102870.0
2024-01-19 15:55:00,168.92,169.0,168.79,168.87,160474.0,168.92,169.0,168.79,168.87,160474.0
2024-01-22 09:30:00,173.4,175.28,173.1,174.22,401816.0,173.4,175.28,173.1,174.22,401816.0
2024-01-22 09:35:00,174.4,175.3,173.83,174.17,157916.0,174.4,175.3,173.83,174.17,157916.0
2024-01-22 09:40:00,173.96,174.53,173.43,174.53,161814.0,173.96,174.53,173.43,174.53,161814.0
2024-01-22 09:45:00,174.58,175.29,174.38,174.38,126692.0,174.58,175.29,174.38,174.38,126692.0
2024-01-22 09:50:00,174.37,174.41,173.22,173.58,111706.0,174.37,174.41,173.22,173.58,111706.0
2024-01-22 09:55:00,173.48,174.06,173.0,173.54,119292.0,173.48,174.06,173.0,173.54,119292.0
2024-01-22 10:00:00,173.57,173.64,172.14,172.23,117658.0,173.57,173.64,172.14,172.23,117658.0
2024-01-22 10:05:00,172.24,172.63,171.79,172.11,80476.0,172.24,172.63,171.79,172.11,80476.0
2024-01-22 10:10:00,172.17,172.26,171.51,172.15,70484.0,172.17,172.26,171.51,172.15,70484.0
2024-01-22 10:15:00,172.2,172.62,171.97,172.09,57296.0,172.2,172.62,171.97,172.09,57296.0
2024-01-22 10:20:00,172.18,172.5,172.0,172.12,36472.0,172.18,172.5,172.0,172.12,36472.0
2024-01-22 10:25:00,172.11,172.3,171.29,171.44,46792.0,172.11,172.3,171.29,171.44,46792.0
2024-01-22 10:30:00,171.35,171.82,171.23,171.34,31538.0,171.35,171.82,171.23,171.34,31538.0
2024-01-22 10:35:00,171.39,172.09,171.39,172.0,37024.0,171.39,172.09,171.39,172.0,37024.0
2024-01-22 10:40:00,171.93,172.16,171.73,172.06,18664.0,171.93,172.16,171.73,172.06,18664.0
2024-01-22 10:45:00,172.06,172.27,171.98,172.1,23560.0,172.06,172.27,171.98,172.1,23560.0
2024-01-22 10:50:00,172.24,172.81,172.12,172.63,100814.0,172.24,172.81,172.12,172.63,100814.0
2024-01-22 10:55:00,172.61,172.72,172.04,172.11,72980.0,172.61,172.72,172.04,172.11,72980.0
2024-01-22 11:00:00,172.12,172.41,171.78,171.95,51878.0,172.12,172.41,171.78,171.95,51878.0
2024-01-22 11:05:00,172.02,172.53,171.98,172.52,49648.0,172.02,172.53,171.98,172.52,49648.0
2024-01-22 11:10:00,172.54,173.02,172.54,172.94,46906.0,172.54,173.02,172.54,172.94,46906.0
2024-01-22 11:15:00,172.94,173.23,172.9,173.2,65452.0,172.94,173.23,172.9,173.2,65452.0
2024-01-22 11:20:00,173.16,173.34,173.06,173.27,33238.0,173.16,173.34,173.06,173.27,33238.0
2024-01-22 11:25:00,173.27,173.49,173.26,173.48,32272.0,173.27,173.49,173.26,173.48,32272.0
2024-01-22 11:30:00,173.45,173.9,173.29,173.85,39126.0,173.45,173.9,173.29,173.85,39126.0
2024-01-22 11:35:00,173.86,173.89,173.43,173.43,38480.0,173.86,173.89,173.43,173.43,38480.0
2024-01-22 11:40:00,173.39,173.67,173.34,173.42,18182.0,173.39,173.67,173.34,173.42,18182.0
2024-01-22 11:45:00,173.42,173.53,172.93,173.15,46636.0,173.42,173.53,172.93,173.15,46636.0
2024-01-22 11:50:00,173.19,173.25,172.91,173.22,30996.0,173.19,173.25,172.91,173.22,30996.0
2024-01-22 11:55:00,173.22,173.37,173.08,173.35,11872.0,173.22,173.37,173.08,173.35,11872.0
2024-01-22 12:00:00,173.36,173.37,173.08,173.18,45864.0,173.36,173.37,173.08,173.18,45864.0
2024-01-22 12:05:00,173.2,173.24,172.84,172.91,29668.0,173.2,173.24,172.84,172.91,29668.0
2024-01-22 12:10:00,173.0,173.39,172.93,173.39,23528.0,173.0,173.39,172.93,173.39,23528.0
2024-01-22 12:15:00,173.37,173.42,173.25,173.34,11918.0,173.37,173.42,173.25,173.34,11918.0
2024-01-22 12:20:00,173.39,173.65,173.32,173.43,40276.0,173.39,173.65,173.32,173.43,40276.0
2024-01-22 12:25:00,173.45,173.5,173.3,173.41,22426.0,173.45,173.5,173.3,173.41,22426.0
2024-01-22 12:30:00,173.45,173.45,173.1,173.1,18892.0,173.45,173.45,173.1,173.1,18892.0
2024-01-22 12:35:00,173.11,173.13,173.0,173.11,10336.0,173.11,173.13,173.0,173.11,10336.0
2024-01-22 12:40:00,173.06,173.07,172.88,172.95,16238.0,173.06,173.07,172.88,172.95,16238.0
2024-01-22 12:45:00,172.93,173.17,172.9,172.99,23850.0,172.93,173.17,172.9,172.99,23850.0
2024-01-22 12:50:00,172.9,173.15,172.86,172.98,11900.0,172.9,173.15,172.86,172.98,11900.0
2024-01-22 12:55:00,172.98,173.0,172.75,172.75,17000.0,172.98,173.0,172.75,172.75,17000.0
2024-01-22 13:00:00,172.71,172.75,172.43,172.56,36846.0,172.71,172.75,172.43,172.56,36846.0
2024-01-22 13:05:00,172.51,172.62,172.41,172.44,21550.0,172.51,172.62,172.41,172.44,21550.0
2024-01-22 13:10:00,172.5,172.55,172.21,172.27,30826.0,172.5,172.55,172.21,172.27,30826.0
2024-01-22 13:15:00,172.32,172.39,171.92,172.03,28292.0,172.32,172.39,171.92,172.03,28292.0
2024-01-22 13:20:00,171.92,172.18,171.77,171.93,22972.0,171.92,172.18,171.77,171.93,22972.0
2024-01-22 13:25:00,171.93,172.03,171.73,171.79,24274.0,171.93,172.03,171.73,171.79,24274.0
2024-01-22 13:30:00,171.79,172.35,171.79,172.35,23374.0,171.79,172.35,171.79,172.35,23374.0
2024-01-22 13:35:00,172.38,172.54,172.34,172.36,16970.0,172.38,172.54,172.34,172.36,16970.0
2024-01-22 13:40:00,172.38,172.46,172.19,172.32,13940.0,172.38,172.46,172.19,172.32,13940.0
2024-01-22 13:45:00,172.37,172.81,172.35,172.69,68784.0,172.37,172.81,172.35,172.69,68784.0
2024-01-22 13:50:00,172.63,172.87,172.63,172.87,15930.0,172.63,172.87,172.63,172.87,15930.0
2024-01-22 13:55:00,172.82,172.91,172.77,172.81,28274.0,172.82,172.91,172.77,172.81,28274.0
2024-01-22 14:00:00,172.82,172.89,172.74,172.78,20064.0,172.82,172.89,172.74,172.78,20064.0
2024-01-22 14:05:00,172.78,172.91,172.78,172.86,20780.0,172.78,172.91,172.78,172.86,20780.0
2024-01-22 14:10:00,172.84,172.92,172.76,172.86,20366.0,172.84,172.92,172.76,172.86,20366.0
2024-01-22 14:15:00,172.85,172.96,172.7,172.75,23036.0,172.85,172.96,172.7,172.75,23036.0
2024-01-22 14:20:00,172.7,172.73,172.59,172.68,19140.0,172.7,172.73,172.59,172.68,19140.0
2024-01-22 14:25:00,172.68,172.81,172.59,172.79,16928.0,172.68,172.81,172.59,172.79,16928.0
2024-01-22 14:30:00,172.82,173.19,172.81,172.84,42380.0,172.82,173.19,172.81,172.84,42380.0
2024-01-22 14:35:00,172.88,173.1,172.86,172.92,19128.0,172.88,173.1,172.86,172.92,19128.0
2024-01-22 14:40:00,172.99,173.03,172.8,172.93,14602.0,172.99,173.03,172.8,172.93,14602.0
2024-01-22 14:45:00,172.92,173.25,172.92,173.18,12620.0,172.92,173.25,172.92,173.18,12620.0
2024-01-22 14:50:00,173.16,173.35,173.1,173.22,26386.0,173.16,173.35,173.1,173.22,26386.0
2024-01-22 14:55:00,173.22,173.65,173.22,173.58,35700.0,173.22,173.65,173.22,173.58,35700.0
2024-01-22 15:00:00,173.58,173.58,173.23,173.3,25856.0,173.58,173.58,173.23,173.3,25856.0
2024-01-22 15:05:00,173.29,173.69,173.25,173.68,13346.0,173.29,173.69,173.25,173.68,13346.0
2024-01-22 15:10:00,173.62,173.64,173.41,173.48,36536.0,173.62,173.64,173.41,173.48,36536.0
2024-01-22 15:15:00,173.52,173.57,173.29,173.34,26512.0,173.52,173.57,173.29,173.34,26512.0
2024-01-22 15:20:00,173.33,173.37,173.14,173.15,24250.0,173.33,173.37,173.14,173.15,24250.0
2024-01-22 15:25:00,173.11,173.58,173.11,173.56,27110.0,173.11,173.58,173.11,173.56,27110.0
2024-01-22 15:30:00,173.56,173.75,173.5,173.56,37476.0,173.56,173.75,173.5,173.56,37476.0
2024-01-22 15:35:00,173.51,173.7,173.5,173.61,37114.0,173.51,173.7,173.5,173.61,37114.0
2024-01-22 15:40:00,173.52,173.57,173.17,173.24,41100.0,173.52,173.57,173.17,173.24,41100.0
2024-01-22 15:45:00,173.19,173.31,173.07,173.07,15388.0,173.19,173.31,173.07,173.07,15388.0
2024-01-22 15:50:00,173.12,173.35,173.01,173.16,72236.0,173.12,173.35,173.01,173.16,72236.0
2024-01-22 15:55:00,173.16,173.17,172.81,172.82,152070.0,173.16,173.17,172.81,172.82,152070.0
2024-01-23 09:30:00,172.79,173.0,169.56,169.64,221234.0,172.79,173.0,169.56,169.64,221234.0
2024-01-23 09:35:00,169.5,171.46,169.16,170.68,82246.0,169.5,171.46,169.16,170.68,82246.0
2024-01-23 09:40:00,170.74,171.13,170.59,171.0,67888.0,170.74,171.13,170.59,171.0,67888.0
2024-01-23 09:45:00,170.94,171.2,170.44,171.2,60514.0,170.94,171.2,170.44,171.2,60514.0
2024-01-23 09:50:00,171.29,171.66,170.92,171.05,37470.0,171.29,171.66,170.92,171.05,37470.0
2024-01-23 09:55:00,170.99,171.05,170.25,170.79,46886.0,170.99,171.05,170.25,170.79,46886.0
2024-01-23 10:00:00,170.59,171.42,170.48,171.1,30164.0,170.59,171.42,170.48,171.1,30164.0
2024-01-23 10:05:00,171.19,171.36,170.79,171.06,49450.0,171.19,171.36,170.79,171.06,49450.0
2024-01-23 10:10:00,170.98,171.42,170.96,171.35,21678.0,170.98,171.42,170.96,171.35,21678.0
2024-01-23 10:15:00,171.35,171.41,170.59,170.74,20978.0,171.35,171.41,170.59,170.74,20978.0
2024-01-23 10:20:00,170.69,170.7,170.06,170.45,53400.0,170.69,170.7,170.06,170.45,53400.0
2024-01-23 10:25:00,170.47,171.47,170.35,171.27,33932.0,170.47,171.47,170.35,171.27,33932.0
2024-01-23 10:30:00,171.3,171.53,171.0,171.0,57478.0,171.3,171.53,171.0,171.0,57478.0
2024-01-23 10:35:00,171.01,171.44,171.0,171.31,16814.0,171.01,171.44,171.0,171.31,16814.0
2024-01-23 10:40:00,171.39,171.62,171.29,171.62,12278.0,171.39,171.62,171.29,171.62,12278.0
2024-01-23 10:45:00,171.54,171.83,171.4,171.47,33002.0,171.54,171.83,171.4,171.47,33002.0
2024-01-23 10:50:00,171.41,171.79,171.41,171.67,16372.0,171.41,171.79,171.41,171.67,16372.0
2024-01-23 10:55:00,171.65,171.82,171.43,171.65,28298.0,171.65,171.82,171.43,171.65,28298.0
2024-01-23 11:00:00,171.72,172.14,171.56,172.1,23290.0,171.72,172.14,171.56,172.1,23290.0
2024-01-23 11:05:00,172.1,172.32,171.57,171.62,32878.0,172.1,172.32,171.57,171.62,32878.0
2024-01-23 11:10:00,171.63,171.67,170.95,170.96,28074.0,171.63,171.67,170.95,170.96,28074.0
2024-01-23 11:15:00,171.06,171.2,170.6,170.63,60186.0,171.06,171.2,170.6,170.63,60186.0
2024-01-23 11:20:00,170.65,170.97,170.54,170.6,14408.0,170.65,170.97,170.54,170.6,14408.0
2024-01-23 11:25:00,170.6,170.94,170.38,170.84,52886.0,170.6,170.94,170.38,170.84,52886.0
2024-01-23 11:30:00,170.85,171.0,170.77,170.83,13516.0,170.85,171.0,170.77,170.83,13516.0
2024-01-23 11:35:00,170.8,170.99,170.44,170.47,22718.0,170.8,170.99,170.44,170.47,22718.0
2024-01-23 11:40:00,170.45,170.69,170.36,170.43,43962.0,170.45,170.69,170.36,170.43,43962.0
2024-01-23 11:45:00,170.43,170.5,169.81,169.88,74710.0,170.43,170.5,169.81,169.88,74710.0
2024-01-23 11:50:00,169.95,170.49,169.89,170.37,76360.0,169.95,170.49,169.89,170.37,76360.0
2024-01-23 11:55:00,170.37,170.44,170.26,170.34,18500.0,170.37,170.44,170.26,170.34,18500.0
2024-01-23 12:00:00,170.3,170.34,169.79,169.87,24982.0,170.3,170.34,169.79,169.87,24982.0
2024-01-23 12:05:00,169.86,170.12,169.77,169.97,21838.0,169.86,170.12,169.77,169.97,21838.0
2024-01-23 12:10:00,169.97,170.0,169.83,169.88,26154.0,169.97,170.0,169.83,169.88,26154.0
2024-01-23 12:15:00,169.85,169.93,169.7,169.74,36750.0,169.85,169.93,169.7,169.74,36750.0
2024-01-23 12:20:00,169.74,169.8,169.55,169.55,35240.0,169.74,169.8,169.55,169.55,35240.0
2024-01-23 12:25:00,169.6,169.71,169.45,169.5,45088.0,169.6,169.71,169.45,169.5,45088.0
2024-01-23 12:30:00,169.5,169.72,169.25,169.62,35316.0,169.5,169.72,169.25,169.62,35316.0
2024-01-23 12:35:00,169.63,170.16,169.63,170.16,35994.0,169.63,170.16,169.63,170.16,35994.0
2024-01-23 12:40:00,170.24,170.46,170.13,170.39,19110.0,170.24,170.46,170.13,170.39,19110.0
2024-01-23 12:45:00,170.39,170.68,170.13,170.68,20222.0,170.39,170.68,170.13,170.68,20222.0
2024-01-23 12:50:00,170.72,170.93,170.72,170.85,11966.0,170.72,170.93,170.72,170.85,11966.0
2024-01-23 12:55:00,170.94,171.1,170.84,171.08,17304.0,170.94,171.1,170.84,171.08,17304.0
2024-01-23 13:00:00,171.08,171.31,171.07,171.09,24578.0,171.08,171.31,171.07,171.09,24578.0
2024-01-23 13:05:00,171.09,171.09,170.8,170.85,17702.0,171.09,171.09,170.8,170.85,17702.0
2024-01-23 13:10:00,170.87,170.98,170.67,170.98,13070.0,170.87,170.98,170.67,170.98,13070.0
2024-01-23 13:15:00,171.0,171.51,170.95,171.51,43282.0,171.0,171.51,170.95,171.51,43282.0
2024-01-23 13:20:00,171.54,171.75,171.51,171.69,35210.0,171.54,171.75,171.51,171.69,35210.0
2024-01-23 13:25:00,171.69,171.81,171.52,171.57,31140.0,171.69,171.81,171.52,171.57,31140.0
2024-01-23 13:30:00,171.64,171.68,171.52,171.57,17384.0,171.64,171.68,171.52,171.57,17384.0
2024-01-23 13:35:00,171.57,171.63,171.37,171.4,30886.0,171.57,171.63,171.37,171.4,30886.0
2024-01-23 13:40:00,171.37,171.54,171.31,171.31,19872.0,171.37,171.54,171.31,171.31,19872.0
2024-01-23 13:45:00,171.35,171.57,171.19,171.57,18854.0,171.35,171.57,171.19,171.57,18854.0
2024-01-23 13:50:00,171.51,171.76,171.47,171.72,20340.0,171.51,171.76,171.47,171.72,20340.0
2024-01-23 13:55:00,171.73,171.78,171.58,171.78,10508.0,171.73,171.78,171.58,171.78,10508.0
2024-01-23 14:00:00,171.77,171.99,171.54,171.67,34578.0,171.77,171.99,171.54,171.67,34578.0
2024-01-23 14:05:00,171.64,171.92,171.6,171.79,35222.0,171.64,171.92,171.6,171.79,35222.0
2024-01-23 14:10:00,171.8,171.96,171.69,171.88,31958.0,171.8,171.96,171.69,171.88,31958.0
2024-01-23 14:15:00,171.92,171.99,171.85,171.96,10258.0,171.92,171.99,171.85,171.96,10258.0
2024-01-23 14:20:00,171.87,171.93,171.73,171.79,11044.0,171.87,171.93,171.73,171.79,11044.0
2024-01-23 14:25:00,171.79,171.79,171.62,171.62,29172.0,171.79,171.79,171.62,171.62,29172.0
2024-01-23 14:30:00,171.53,171.54,171.36,171.4,14818.0,171.53,171.54,171.36,171.4,14818.0
2024-01-23 14:35:00,171.43,171.5,171.41,171.45,19210.0,171.43,171.5,171.41,171.45,19210.0
2024-01-23 14:40:00,171.47,171.66,171.47,171.66,10300.0,171.47,171.66,171.47,171.66,10300.0
2024-01-23 14:45:00,171.66,171.89,171.66,171.76,21562.0,171.66,171.89,171.66,171.76,21562.0
2024-01-23 14:50:00,171.74,171.74,171.51,171.51,17762.0,171.74,171.74,171.51,171.51,17762.0
2024-01-23 14:55:00,171.49,171.55,171.07,171.07,24928.0,171.49,171.55,171.07,171.07,24928.0
2024-01-23 15:00:00,171.04,171.28,171.04,171.1,38404.0,171.04,171.28,171.04,171.1,38404.0
2024-01-23 15:05:00,171.1,171.33,171.07,171.15,20846.0,171.1,171.33,171.07,171.15,20846.0
2024-01-23 15:10:00,171.16,171.64,171.16,171.53,16340.0,171.16,171.64,171.16,171.53,16340.0
2024-01-23 15:15:00,171.52,171.56,171.35,171.46,39260.0,171.52,171.56,171.35,171.46,39260.0
2024-01-23 15:20:00,171.51,171.64,171.42,171.47,17570.0,171.51,171.64,171.42,171.47,17570.0
2024-01-23 15:25:00,171.48,171.56,171.43,171.5,15644.0,171.48,171.56,171.43,171.5,15644.0
2024-01-23 15:30:00,171.55,171.7,171.47,171.58,18926.0,171.55,171.7,171.47,171.58,18926.0
2024-01-23 15:35:00,171.53,171.57,171.36,171.43,36620.0,171.53,171.57,171.36,171.43,36620.0
2024-01-23 15:40:00,171.42,171.54,171.3,171.49,23704.0,171.42,171.54,171.3,171.49,23704.0
2024-01-23 15:45:00,171.54,171.81,171.51,171.57,37910.0,171.54,171.81,171.51,171.57,37910.0
2024-01-23 15:50:00,171.63,171.95,171.58,171.91,76902.0,171.63,171.95,171.58,171.91,76902.0
2024-01-23 15:55:00,171.96,172.19,171.96,172.06,209542.0,171.96,172.19,171.96,172.06,209542.0
2024-01-24 09:30:00,173.91,174.0,172.58,173.35,147658.0,173.91,174.0,172.58,173.35,147658.0
2024-01-24 09:35:00,173.09,173.45,172.29,172.47,37126.0,173.09,173.45,172.29,172.47,37126.0
2024-01-24 09:40:00,172.43,173.21,172.35,173.0,22672.0,172.43,173.21,172.35,173.0,22672.0
2024-01-24 09:45:00,172.9,173.49,172.75,173.07,37608.0,172.9,173.49,172.75,173.07,37608.0
2024-01-24 09:50:00,173.14,173.17,172.72,172.87,57044.0,173.14,173.17,172.72,172.87,57044.0
2024-01-24 09:55:00,172.88,173.26,172.78,173.18,36056.0,172.88,173.26,172.78,173.18,36056.0
2024-01-24 10:00:00,173.09,173.15,172.72,173.03,33684.0,173.09,173.15,172.72,173.03,33684.0
2024-01-24 10:05:00,173.24,173.63,173.17,173.5,38900.0,173.24,173.63,173.17,173.5,38900.0
2024-01-24 10:10:00,173.58,173.83,173.54,173.77,34822.0,173.58,173.83,173.54,173.77,34822.0
2024-01-24 10:15:00,173.82,173.98,173.57,173.6,33532.0,173.82,173.98,173.57,173.6,33532.0
2024-01-24 10:20:00,173.62,173.68,173.07,173.11,61918.0,173.62,173.68,173.07,173.11,61918.0
2024-01-24 10:25:00,173.16,173.19,172.88,172.9,36348.0,173.16,173.19,172.88,172.9,36348.0
2024-01-24 10:30:00,172.94,173.0,172.66,172.76,33772.0,172.94,173.0,172.66,172.76,33772.0
2024-01-24 10:35:00,172.77,173.27,172.46,173.27,65836.0,172.77,173.27,172.46,173.27,65836.0
2024-01-24 10:40:00,173.32,173.57,173.13,173.57,23752.0,173.32,173.57,173.13,173.57,23752.0
2024-01-24 10:45:00,173.66,173.69,172.97,173.18,44808.0,173.66,173.69,172.97,173.18,44808.0
2024-01-24 10:50:00,173.19,173.19,172.18,172.34,50248.0,173.19,173.19,172.18,172.34,50248.0
2024-01-24 10:55:00,172.32,172.97,172.07,172.97,47592.0,172.32,172.97,172.07,172.97,47592.0
2024-01-24 11:00:00,172.92,173.19,172.58,172.62,47202.0,172.92,173.19,172.58,172.62,47202.0
2024-01-24 11:05:00,172.68,172.69,171.96,172.19,45660.0,172.68,172.69,171.96,172.19,45660.0
2024-01-24 11:10:00,172.19,172.29,171.96,172.04,41064.0,172.19,172.29,171.96,172.04,41064.0
2024-01-24 11:15:00,172.03,172.43,172.02,172.38,41546.0,172.03,172.43,172.02,172.38,41546.0
2024-01-24 11:20:00,172.39,172.69,172.32,172.51,21298.0,172.39,172.69,172.32,172.51,21298.0
2024-01-24 11:25:00,172.46,172.78,172.4,172.58,24424.0,172.46,172.78,172.4,172.58,24424.0
2024-01-24 11:30:00,172.51,172.68,172.35,172.45,7626.0,172.51,172.68,172.35,172.45,7626.0
2024-01-24 11:35:00,172.45,172.59,172.24,172.24,15952.0,172.45,172.59,172.24,172.24,15952.0
2024-01-24 11:40:00,172.23,172.37,171.98,172.08,25206.0,172.23,172.37,171.98,172.08,25206.0
2024-01-24 11:45:00,172.08,172.21,171.91,172.16,25354.0,172.08,172.21,171.91,172.16,25354.0
2024-01-24 11:50:00,172.18,172.4,172.16,172.28,14108.0,172.18,172.4,172.16,172.28,14108.0
2024-01-24 11:55:00,172.28,172.54,172.14,172.14,28354.0,172.28,172.54,172.14,172.14,28354.0
2024-01-24 12:00:00,172.1,172.54,172.1,172.42,16846.0,172.1,172.54,172.1,172.42,16846.0
2024-01-24 12:05:00,172.47,172.72,172.36,172.72,15778.0,172.47,172.72,172.36,172.72,15778.0
2024-01-24 12:10:00,172.69,172.74,172.46,172.46,18842.0,172.69,172.74,172.46,172.46,18842.0
2024-01-24 12:15:00,172.46,172.52,172.28,172.43,30510.0,172.46,172.52,172.28,172.43,30510.0
2024-01-24 12:20:00,172.4,172.67,172.28,172.59,23936.0,172.4,172.67,172.28,172.59,23936.0
2024-01-24 12:25:00,172.59,172.94,172.58,172.71,12630.0,172.59,172.94,172.58,172.71,12630.0
2024-01-24 12:30:00,172.73,172.93,172.73,172.88,10644.0,172.73,172.93,172.73,172.88,10644.0
2024-01-24 12:35:00,172.87,173.11,172.8,172.82,16028.0,172.87,173.11,172.8,172.82,16028.0
2024-01-24 12:40:00,172.81,172.9,172.62,172.76,15212.0,172.81,172.9,172.62,172.76,15212.0
2024-01-24 12:45:00,172.75,172.91,172.75,172.78,21524.0,172.75,172.91,172.75,172.78,21524.0
2024-01-24 12:50:00,172.79,172.95,172.73,172.89,38680.0,172.79,172.95,172.73,172.89,38680.0
2024-01-24 12:55:00,172.88,172.95,172.73,172.76,15056.0,172.88,172.95,172.73,172.76,15056.0
2024-01-24 13:00:00,172.7,172.74,172.18,172.18,16348.0,172.7,172.74,172.18,172.18,16348.0
2024-01-24 13:05:00,172.18,172.33,171.91,172.06,42320.0,172.18,172.33,171.91,172.06,42320.0
2024-01-24 13:10:00,172.05,172.29,171.99,172.06,22924.0,172.05,172.29,171.99,172.06,22924.0
2024-01-24 13:15:00,172.03,172.03,171.68,171.79,30222.0,172.03,172.03,171.68,171.79,30222.0
2024-01-24 13:20:00,171.79,172.34,171.79,172.15,27250.0,171.79,172.34,171.79,172.15,27250.0
2024-01-24 13:25:00,172.15,172.33,172.01,172.18,43944.0,172.15,172.33,172.01,172.18,43944.0
2024-01-24 13:30:00,172.24,172.44,171.92,172.29,73488.0,172.24,172.44,171.92,172.29,73488.0
2024-01-24 13:35:00,172.31,172.31,171.89,171.89,17616.0,172.31,172.31,171.89,171.89,17616.0
2024-01-24 13:40:00,171.89,172.1,171.78,171.9,11756.0,171.89,172.1,171.78,171.9,11756.0
2024-01-24 13:45:00,171.84,171.99,171.64,171.64,14742.0,171.84,171.99,171.64,171.64,14742.0
2024-01-24 13:50:00,171.59,171.96,171.45,171.87,26656.0,171.59,171.96,171.45,171.87,26656.0
2024-01-24 13:55:00,171.87,172.32,171.76,172.24,26534.0,171.87,172.32,171.76,172.24,26534.0
2024-01-24 14:00:00,172.33,172.38,172.0,172.0,15530.0,172.33,172.38,172.0,172.0,15530.0
2024-01-24 14:05:00,172.03,172.12,171.89,172.1,8232.0,172.03,172.12,171.89,172.1,8232.0
2024-01-24 14:10:00,171.99,172.07,171.57,171.57,40426.0,171.99,172.07,171.57,171.57,40426.0
2024-01-24 14:15:00,171.66,171.79,171.36,171.37,31828.0,171.66,171.79,171.36,171.37,31828.0
2024-01-24 14:20:00,171.43,171.49,171.09,171.13,36204.0,171.43,171.49,171.09,171.13,36204.0
2024-01-24 14:25:00,171.26,171.43,171.06,171.15,41540.0,171.26,171.43,171.06,171.15,41540.0
2024-01-24 14:30:00,171.2,171.32,170.9,170.98,29872.0,171.2,171.32,170.9,170.98,29872.0
2024-01-24 14:35:00,170.98,171.22,170.91,171.16,24056.0,170.98,171.22,170.91,171.16,24056.0
2024-01-24 14:40:00,171.14,171.32,171.03,171.32,17000.0,171.14,171.32,171.03,171.32,17000.0
2024-01-24 14:45:00,171.35,171.54,171.23,171.23,13346.0,171.35,171.54,171.23,171.23,13346.0
2024-01-24 14:50:00,171.23,171.37,171.07,171.1,12752.0,171.23,171.37,171.07,171.1,12752.0
2024-01-24 14:55:00,171.04,171.1,170.88,170.96,17326.0,171.04,171.1,170.88,170.96,17326.0
2024-01-24 15:00:00,170.98,171.26,170.73,171.26,42688.0,170.98,171.26,170.73,171.26,42688.0
2024-01-24 15:05:00,171.17,171.31,171.04,171.12,13708.0,171.17,171.31,171.04,171.12,13708.0
2024-01-24 15:10:00,171.03,171.16,170.85,171.0,29984.0,171.03,171.16,170.85,171.0,29984.0
2024-01-24 15:15:00,170.95,171.01,170.51,170.57,45542.0,170.95,171.01,170.51,170.57,45542.0
2024-01-24 15:20:00,170.51,170.83,170.4,170.77,30870.0,170.51,170.83,170.4,170.77,30870.0
2024-01-24 15:25:00,170.78,170.85,170.26,170.41,58942.0,170.78,170.85,170.26,170.41,58942.0
2024-01-24 15:30:00,170.4,170.56,170.29,170.44,58202.0,170.4,170.56,170.29,170.44,58202.0
2024-01-24 15:35:00,170.42,170.65,170.35,170.61,52022.0,170.42,170.65,170.35,170.61,52022.0
2024-01-24 15:40:00,170.65,170.85,170.56,170.63,46832.0,170.65,170.85,170.56,170.63,46832.0
2024-01-24 15:45:00,170.6,170.73,170.25,170.35,68914.0,170.6,170.73,170.25,170.35,68914.0
2024-01-24 15:50:00,170.4,170.41,169.92,170.03,153630.0,170.4,170.41,169.92,170.03,153630.0
2024-01-24 15:55:00,170.07,170.35,169.96,170.1,335588.0,170.07,170.35,169.96,170.1,335588.0
2024-01-25 09:30:00,172.23,172.23,168.75,170.29,209948.0,172.23,172.23,168.75,170.29,209948.0
2024-01-25 09:35:00,170.24,171.11,170.09,170.09,158718.0,170.24,171.11,170.09,170.09,158718.0
2024-01-25 09:40:00,170.16,171.01,170.08,170.74,46918.0,170.16,171.01,170.08,170.74,46918.0
2024-01-25 09:45:00,170.71,170.85,170.25,170.38,65442.0,170.71,170.85,170.25,170.38,65442.0
2024-01-25 09:50:00,170.45,170.45,169.64,169.82,57228.0,170.45,170.45,169.64,169.82,57228.0
2024-01-25 09:55:00,169.83,170.23,169.78,170.0,63126.0,169.83,170.23,169.78,170.0,63126.0
2024-01-25 10:00:00,170.04,170.11,168.85,169.04,210380.0,170.04,170.11,168.85,169.04,210380.0
2024-01-25 10:05:00,169.01,169.75,168.98,169.43,79956.0,169.01,169.75,168.98,169.43,79956.0
2024-01-25 10:10:00,169.43,169.79,169.12,169.47,50698.0,169.43,169.79,169.12,169.47,50698.0
2024-01-25 10:15:00,169.44,170.17,169.43,169.77,63898.0,169.44,170.17,169.43,169.77,63898.0
2024-01-25 10:20:00,169.86,170.4,169.75,169.78,48092.0,169.86,170.4,169.75,169.78,48092.0
2024-01-25 10:25:00,169.81,170.06,169.69,169.87,21770.0,169.81,170.06,169.69,169.87,21770.0
2024-01-25 10:30:00,169.86,170.05,169.45,169.56,30494.0,169.86,170.05,169.45,169.56,30494.0
2024-01-25 10:35:00,169.54,169.54,169.22,169.44,20640.0,169.54,169.54,169.22,169.44,20640.0
2024-01-25 10:40:00,169.44,170.03,169.44,169.73,25676.0,169.44,170.03,169.44,169.73,25676.0
2024-01-25 10:45:00,169.7,170.19,169.59,169.93,37034.0,169.7,170.19,169.59,169.93,37034.0
2024-01-25 10:50:00,169.94,170.01,169.81,169.9,12526.0,169.94,170.01,169.81,169.9,12526.0
2024-01-25 10:55:00,169.84,170.21,169.77,170.14,45108.0,169.84,170.21,169.77,170.14,45108.0
2024-01-25 11:00:00,170.15,170.15,169.89,169.92,31914.0,170.15,170.15,169.89,169.92,31914.0
2024-01-25 11:05:00,170.0,170.31,169.91,170.31,60332.0,170.0,170.31,169.91,170.31,60332.0
2024-01-25 11:10:00,170.3,171.29,170.17,171.26,34530.0,170.3,171.29,170.17,171.26,34530.0
2024-01-25 11:15:00,171.33,171.42,170.94,171.2,86212.0,171.33,171.42,170.94,171.2,86212.0
2024-01-25 11:20:00,171.2,171.32,170.99,171.18,25512.0,171.2,171.32,170.99,171.18,25512.0
2024-01-25 11:25:00,171.24,171.24,170.88,171.13,21096.0,171.24,171.24,170.88,171.13,21096.0
2024-01-25 11:30:00,171.22,171.35,170.97,171.03,27308.0,171.22,171.35,170.97,171.03,27308.0
2024-01-25 11:35:00,171.01,171.09,170.72,170.84,31044.0,171.01,171.09,170.72,170.84,31044.0
2024-01-25 11:40:00,170.72,171.04,170.72,171.01,11758.0,170.72,171.04,170.72,171.01,11758.0
2024-01-25 11:45:00,171.0,171.0,170.6,170.81,13974.0,171.0,171.0,170.6,170.81,13974.0
2024-01-25 11:50:00,170.81,170.95,170.5,170.62,75404.0,170.81,170.95,170.5,170.62,75404.0
2024-01-25 11:55:00,170.62,170.94,170.45,170.94,47126.0,170.62,170.94,170.45,170.94,47126.0
2024-01-25 12:00:00,170.85,170.97,170.49,170.49,9752.0,170.85,170.97,170.49,170.49,9752.0
2024-01-25 12:05:00,170.5,170.5,169.88,170.04,19220.0,170.5,170.5,169.88,170.04,19220.0
2024-01-25 12:10:00,170.07,170.16,169.9,170.1,19970.0,170.07,170.16,169.9,170.1,19970.0
2024-01-25 12:15:00,170.12,170.24,169.95,169.95,12046.0,170.12,170.24,169.95,169.95,12046.0
2024-01-25 12:20:00,169.88,169.88,169.61,169.78,24266.0,169.88,169.88,169.61,169.78,24266.0
2024-01-25 12:25:00,170.07,170.26,169.85,170.15,9872.0,170.07,170.26,169.85,170.15,9872.0
2024-01-25 12:30:00,170.17,170.24,169.68,169.75,25424.0,170.17,170.24,169.68,169.75,25424.0
2024-01-25 12:35:00,169.69,169.99,169.41,169.76,21400.0,169.69,169.99,169.41,169.76,21400.0
2024-01-25 12:40:00,169.76,169.87,169.7,169.77,8904.0,169.76,169.87,169.7,169.77,8904.0
2024-01-25 12:45:00,169.76,169.96,169.7,169.9,28248.0,169.76,169.96,169.7,169.9,28248.0
2024-01-25 12:50:00,169.9,169.9,169.46,169.57,29012.0,169.9,169.9,169.46,169.57,29012.0
2024-01-25 12:55:00,169.56,169.68,169.49,169.68,15350.0,169.56,169.68,169.49,169.68,15350.0
2024-01-25 13:00:00,169.61,169.85,169.5,169.63,27544.0,169.61,169.85,169.5,169.63,27544.0
2024-01-25 13:05:00,169.62,169.85,169.62,169.72,24604.0,169.62,169.85,169.62,169.72,24604.0
2024-01-25 13:10:00,169.69,169.73,169.4,169.41,16928.0,169.69,169.73,169.4,169.41,16928.0
2024-01-25 13:15:00,169.44,169.49,169.11,169.11,21268.0,169.44,169.49,169.11,169.11,21268.0
2024-01-25 13:20:00,169.12,169.16,168.93,169.0,43104.0,169.12,169.16,168.93,169.0,43104.0
2024-01-25 13:25:00,169.0,169.22,169.0,169.08,39472.0,169.0,169.22,169.0,169.08,39472.0
2024-01-25 13:30:00,169.04,169.07,168.78,168.83,19912.0,169.04,169.07,168.78,168.83,19912.0
2024-01-25 13:35:00,168.83,168.98,168.75,168.89,25974.0,168.83,168.98,168.75,168.89,25974.0
2024-01-25 13:40:00,168.88,169.33,168.87,169.27,30904.0,168.88,169.33,168.87,169.27,30904.0
2024-01-25 13:45:00,169.34,169.37,169.12,169.29,17952.0,169.34,169.37,169.12,169.29,17952.0
2024-01-25 13:50:00,169.37,169.38,169.18,169.21,15626.0,169.37,169.38,169.18,169.21,15626.0
2024-01-25 13:55:00,169.13,169.23,168.8,168.89,24874.0,169.13,169.23,168.8,168.89,24874.0
2024-01-25 14:00:00,168.89,168.91,168.41,168.74,54128.0,168.89,168.91,168.41,168.74,54128.0
2024-01-25 14:05:00,168.64,168.68,168.29,168.39,39552.0,168.64,168.68,168.29,168.39,39552.0
2024-01-25 14:10:00,168.45,168.67,168.4,168.58,19332.0,168.45,168.67,168.4,168.58,19332.0
2024-01-25 14:15:00,168.66,168.7,168.32,168.52,47428.0,168.66,168.7,168.32,168.52,47428.0
2024-01-25 14:20:00,168.55,168.68,168.38,168.5,42108.0,168.55,168.68,168.38,168.5,42108.0
2024-01-25 14:25:00,168.44,168.59,168.42,168.47,29046.0,168.44,168.59,168.42,168.47,29046.0
2024-01-25 14:30:00,168.45,168.96,168.42,168.96,11288.0,168.45,168.96,168.42,168.96,11288.0
2024-01-25 14:35:00,168.88,169.03,168.62,168.76,17828.0,168.88,169.03,168.62,168.76,17828.0
2024-01-25 14:40:00,168.7,168.78,168.63,168.7,19574.0,168.7,168.78,168.63,168.7,19574.0
2024-01-25 14:45:00,168.68,168.72,168.52,168.54,32162.0,168.68,168.72,168.52,168.54,32162.0
2024-01-25 14:50:00,168.54,169.29,168.5,169.28,17806.0,168.54,169.29,168.5,169.28,17806.0
2024-01-25 14:55:00,169.41,169.46,169.24,169.28,29266.0,169.41,169.46,169.24,169.28,29266.0
2024-01-25 15:00:00,169.26,169.34,169.17,169.25,40868.0,169.26,169.34,169.17,169.25,40868.0
2024-01-25 15:05:00,169.22,169.42,169.17,169.31,34262.0,169.22,169.42,169.17,169.31,34262.0
2024-01-25 15:10:00,169.38,169.54,169.32,169.5,18032.0,169.38,169.54,169.32,169.5,18032.0
2024-01-25 15:15:00,169.55,169.68,169.44,169.49,36178.0,169.55,169.68,169.44,169.49,36178.0
2024-01-25 15:20:00,169.52,169.52,169.16,169.16,27268.0,169.52,169.52,169.16,169.16,27268.0
2024-01-25 15:25:00,169.16,169.45,169.16,169.35,22960.0,169.16,169.45,169.16,169.35,22960.0
2024-01-25 15:30:00,169.34,169.56,169.29,169.45,41104.0,169.34,169.56,169.29,169.45,41104.0
2024-01-25 15:35:00,169.44,169.56,169.38,169.38,36688.0,169.44,169.56,169.38,169.38,36688.0
2024-01-25 15:40:00,169.4,169.51,169.38,169.51,38542.0,169.4,169.51,169.38,169.51,38542.0
2024-01-25 15:45:00,169.49,169.95,169.46,169.95,51316.0,169.49,169.95,169.46,169.95,51316.0
2024-01-25 15:50:00,169.93,169.97,169.37,169.51,186046.0,169.93,169.97,169.37,169.51,186046.0
2024-01-25 15:55:00,169.5,170.1,169.45,170.09,194594.0,169.5,170.1,169.45,170.09,194594.0
2024-01-26 09:30:00,169.79,170.47,169.03,170.27,130496.0,169.79,170.47,169.03,170.27,130496.0
2024-01-26 09:35:00,170.5,171.69,169.84,171.49,73322.0,170.5,171.69,169.84,171.49,73322.0
2024-01-26 09:40:00,171.5,172.15,170.76,171.75,77276.0,171.5,172.15,170.76,171.75,77276.0
2024-01-26 09:45:00,171.71,171.71,171.03,171.33,50514.0,171.71,171.71,171.03,171.33,50514.0
2024-01-26 09:50:00,171.23,171.34,170.37,170.65,41220.0,171.23,171.34,170.37,170.65,41220.0
2024-01-26 09:55:00,170.58,170.9,170.31,170.89,25784.0,170.58,170.9,170.31,170.89,25784.0
2024-01-26 10:00:00,171.02,171.17,169.87,169.87,48630.0,171.02,171.17,169.87,169.87,48630.0
2024-01-26 10:05:00,169.87,170.23,169.78,170.23,21358.0,169.87,170.23,169.78,170.23,21358.0
2024-01-26 10:10:00,170.01,170.45,169.65,170.38,25778.0,170.01,170.45,169.65,170.38,25778.0
2024-01-26 10:15:00,170.22,170.53,169.89,170.21,20516.0,170.22,170.53,169.89,170.21,20516.0
2024-01-26 10:20:00,170.18,170.48,170.14,170.43,24194.0,170.18,170.48,170.14,170.43,24194.0
2024-01-26 10:25:00,170.5,171.04,170.46,170.78,16784.0,170.5,171.04,170.46,170.78,16784.0
2024-01-26 10:30:00,170.79,171.1,170.79,170.79,34204.0,170.79,171.1,170.79,170.79,34204.0
2024-01-26 10:35:00,170.94,171.1,170.64,170.98,17512.0,170.94,171.1,170.64,170.98,17512.0
2024-01-26 10:40:00,170.91,171.21,170.88,170.92,16940.0,170.91,171.21,170.88,170.92,16940.0
2024-01-26 10:45:00,171.05,171.21,170.78,170.95,29634.0,171.05,171.21,170.78,170.95,29634.0
2024-01-26 10:50:00,171.13,171.23,171.02,171.17,9538.0,171.13,171.23,171.02,171.17,9538.0
2024-01-26 10:55:00,171.16,171.38,171.09,171.38,19152.0,171.16,171.38,171.09,171.38,19152.0
2024-01-26 11:00:00,171.47,171.5,171.13,171.3,19054.0,171.47,171.5,171.13,171.3,19054.0
2024-01-26 11:05:00,171.3,171.59,171.08,171.57,18310.0,171.3,171.59,171.08,171.57,18310.0
2024-01-26 11:10:00,171.63,171.63,171.06,171.06,25702.0,171.63,171.63,171.06,171.06,25702.0
2024-01-26 11:15:00,171.14,171.28,171.0,171.04,11372.0,171.14,171.28,171.0,171.04,11372.0
2024-01-26 11:20:00,171.1,171.42,171.04,171.38,41212.0,171.1,171.42,171.04,171.38,41212.0
2024-01-26 11:25:00,171.36,171.45,171.27,171.4,34710.0,171.36,171.45,171.27,171.4,34710.0
2024-01-26 11:30:00,171.4,171.49,171.24,171.24,19886.0,171.4,171.49,171.24,171.24,19886.0
2024-01-26 11:35:00,171.32,171.32,170.9,171.08,20968.0,171.32,171.32,170.9,171.08,20968.0
2024-01-26 11:40:00,171.11,171.13,170.85,170.93,13366.0,171.11,171.13,170.85,170.93,13366.0
2024-01-26 11:45:00,170.91,171.12,170.85,171.12,10260.0,170.91,171.12,170.85,171.12,10260.0
2024-01-26 11:50:00,171.14,171.22,171.04,171.19,11872.0,171.14,171.22,171.04,171.19,11872.0
2024-01-26 11:55:00,171.21,171.35,171.04,171.28,25406.0,171.21,171.35,171.04,171.28,25406.0
2024-01-26 12:00:00,171.28,171.73,171.2,171.63,17388.0,171.28,171.73,171.2,171.63,17388.0
2024-01-26 12:05:00,171.7,171.92,171.66,171.66,13748.0,171.7,171.92,171.66,171.66,13748.0
2024-01-26 12:10:00,171.58,171.81,171.43,171.81,12076.0,171.58,171.81,171.43,171.81,12076.0
2024-01-26 12:15:00,171.77,171.83,171.6,171.65,24428.0,171.77,171.83,171.6,171.65,24428.0
2024-01-26 12:20:00,171.65,171.76,171.25,171.25,24676.0,171.65,171.76,171.25,171.25,24676.0
2024-01-26 12:25:00,171.15,171.33,171.15,171.15,26990.0,171.15,171.33,171.15,171.15,26990.0
2024-01-26 12:30:00,171.13,171.13,170.51,170.58,66850.0,171.13,171.13,170.51,170.58,66850.0
2024-01-26 12:35:00,170.57,170.6,170.05,170.35,39724.0,170.57,170.6,170.05,170.35,39724.0
2024-01-26 12:40:00,170.45,170.6,170.32,170.52,15376.0,170.45,170.6,170.32,170.52,15376.0
2024-01-26 12:45:00,170.51,170.56,170.05,170.13,24030.0,170.51,170.56,170.05,170.13,24030.0
2024-01-26 12:50:00,170.07,170.48,169.98,170.48,30496.0,170.07,170.48,169.98,170.48,30496.0
2024-01-26 12:55:00,170.33,170.44,170.25,170.44,13446.0,170.33,170.44,170.25,170.44,13446.0
2024-01-26 13:00:00,170.41,170.53,170.24,170.4,21078.0,170.41,170.53,170.24,170.4,21078.0
2024-01-26 13:05:00,170.4,170.62,170.27,170.59,11284.0,170.4,170.62,170.27,170.59,11284.0
2024-01-26 13:10:00,170.45,170.61,170.45,170.61,9088.0,170.45,170.61,170.45,170.61,9088.0
2024-01-26 13:15:00,170.54,170.62,170.45,170.53,17750.0,170.54,170.62,170.45,170.53,17750.0
2024-01-26 13:20:00,170.48,170.61,170.41,170.5,24370.0,170.48,170.61,170.41,170.5,24370.0
2024-01-26 13:25:00,170.5,170.57,170.4,170.56,38486.0,170.5,170.57,170.4,170.56,38486.0
2024-01-26 13:30:00,170.53,170.66,170.46,170.52,41624.0,170.53,170.66,170.46,170.52,41624.0
2024-01-26 13:35:00,170.52,170.77,170.5,170.76,28318.0,170.52,170.77,170.5,170.76,28318.0
2024-01-26 13:40:00,170.72,170.74,170.54,170.58,25916.0,170.72,170.74,170.54,170.58,25916.0
2024-01-26 13:45:00,170.6,170.6,170.32,170.39,13128.0,170.6,170.6,170.32,170.39,13128.0
2024-01-26 13:50:00,170.38,170.53,170.33,170.42,8486.0,170.38,170.53,170.33,170.42,8486.0
2024-01-26 13:55:00,170.46,170.56,170.4,170.4,11000.0,170.46,170.56,170.4,170.4,11000.0
2024-01-26 14:00:00,170.4,170.82,170.27,170.78,23684.0,170.4,170.82,170.27,170.78,23684.0
2024-01-26 14:05:00,170.72,170.85,170.49,170.5,13654.0,170.72,170.85,170.49,170.5,13654.0
2024-01-26 14:10:00,170.49,170.65,170.44,170.6,8648.0,170.49,170.65,170.44,170.6,8648.0
2024-01-26 14:15:00,170.58,170.62,170.45,170.59,11264.0,170.58,170.62,170.45,170.59,11264.0
2024-01-26 14:20:00,170.54,170.59,170.39,170.45,24830.0,170.54,170.59,170.39,170.45,24830.0
2024-01-26 14:25:00,170.45,170.5,170.39,170.42,12408.0,170.45,170.5,170.39,170.42,12408.0
2024-01-26 14:30:00,170.44,170.47,170.24,170.42,13018.0,170.44,170.47,170.24,170.42,13018.0
2024-01-26 14:35:00,170.39,170.69,170.35,170.63,24214.0,170.39,170.69,170.35,170.63,24214.0
2024-01-26 14:40:00,170.65,170.87,170.55,170.81,15718.0,170.65,170.87,170.55,170.81,15718.0
2024-01-26 14:45:00,170.89,170.99,170.78,170.95,15656.0,170.89,170.99,170.78,170.95,15656.0
2024-01-26 14:50:00,170.91,171.2,170.9,170.96,18332.0,170.91,171.2,170.9,170.96,18332.0
2024-01-26 14:55:00,170.94,171.17,170.83,171.14,21218.0,170.94,171.17,170.83,171.14,21218.0
2024-01-26 15:00:00,171.15,171.2,170.99,171.07,36182.0,171.15,171.2,170.99,171.07,36182.0
2024-01-26 15:05:00,170.99,171.2,170.93,171.01,17204.0,170.99,171.2,170.93,171.01,17204.0
2024-01-26 15:10:00,171.04,171.25,170.99,171.2,13200.0,171.04,171.25,170.99,171.2,13200.0
2024-01-26 15:15:00,171.25,171.27,171.05,171.13,23428.0,171.25,171.27,171.05,171.13,23428.0
2024-01-26 15:20:00,171.06,171.16,171.02,171.06,26840.0,171.06,171.16,171.02,171.06,26840.0
2024-01-26 15:25:00,171.06,171.1,170.82,170.84,21462.0,171.06,171.1,170.82,170.84,21462.0
2024-01-26 15:30:00,170.85,170.85,170.48,170.49,52606.0,170.85,170.85,170.48,170.49,52606.0
2024-01-26 15:35:00,170.49,170.77,170.46,170.74,40394.0,170.49,170.77,170.46,170.74,40394.0
2024-01-26 15:40:00,170.66,170.95,170.66,170.94,45506.0,170.66,170.95,170.66,170.94,45506.0
2024-01-26 15:45:00,170.96,171.02,170.79,171.01,38142.0,170.96,171.02,170.79,171.01,38142.0
2024-01-26 15:50:00,170.95,171.21,170.92,171.16,72728.0,170.95,171.21,170.92,171.16,72728.0
2024-01-26 15:55:00,171.19,171.35,171.16,171.22,153146.0,171.19,171.35,171.16,171.22,153146.0
2024-01-29 09:30:00,171.0,172.38,170.63,171.71,153868.0,171.0,172.38,170.63,171.71,153868.0
2024-01-29 09:35:00,171.88,171.88,170.76,170.97,28510.0,171.88,171.88,170.76,170.97,28510.0
2024-01-29 09:40:00,171.08,171.55,170.89,171.27,41390.0,171.08,171.55,170.89,171.27,41390.0
2024-01-29 09:45:00,171.38,171.6,171.13,171.29,31632.0,171.38,171.6,171.13,171.29,31632.0
2024-01-29 09:50:00,171.22,171.69,171.15,171.69,54896.0,171.22,171.69,171.15,171.69,54896.0
2024-01-29 09:55:00,171.62,171.62,171.27,171.31,27560.0,171.62,171.62,171.27,171.31,27560.0
2024-01-29 10:00:00,171.34,171.34,170.7,170.76,28836.0,171.34,171.34,170.7,170.76,28836.0
2024-01-29 10:05:00,170.76,171.04,170.58,170.89,37250.0,170.76,171.04,170.58,170.89,37250.0
2024-01-29 10:10:00,170.95,171.33,170.94,171.24,29840.0,170.95,171.33,170.94,171.24,29840.0
2024-01-29 10:15:00,171.27,171.33,171.18,171.32,24126.0,171.27,171.33,171.18,171.32,24126.0
2024-01-29 10:20:00,171.25,171.31,171.04,171.1,18568.0,171.25,171.31,171.04,171.1,18568.0
2024-01-29 10:25:00,171.01,171.26,170.92,170.99,28280.0,171.01,171.26,170.92,170.99,28280.0
2024-01-29 10:30:00,171.01,171.06,170.64,170.69,19872.0,171.01,171.06,170.64,170.69,19872.0
2024-01-29 10:35:00,170.78,171.01,170.69,170.85,27576.0,170.78,171.01,170.69,170.85,27576.0
2024-01-29 10:40:00,170.88,171.01,170.75,170.79,12610.0,170.88,171.01,170.75,170.79,12610.0
2024-01-29 10:45:00,170.79,170.94,170.55,170.79,21540.0,170.79,170.94,170.55,170.79,21540.0
2024-01-29 10:50:00,170.77,171.05,170.77,171.05,19946.0,170.77,171.05,170.77,171.05,19946.0
2024-01-29 10:55:00,171.03,171.08,170.69,170.84,41652.0,171.03,171.08,170.69,170.84,41652.0
2024-01-29 11:00:00,170.74,170.81,170.62,170.78,7340.0,170.74,170.81,170.62,170.78,7340.0
2024-01-29 11:05:00,170.82,170.87,170.39,170.51,17742.0,170.82,170.87,170.39,170.51,17742.0
2024-01-29 11:10:00,170.51,170.73,170.51,170.67,13602.0,170.51,170.73,170.51,170.67,13602.0
2024-01-29 11:15:00,170.68,171.19,170.67,171.18,21520.0,170.68,171.19,170.67,171.18,21520.0
2024-01-29 11:20:00,171.16,171.25,170.93,171.03,35380.0,171.16,171.25,170.93,171.03,35380.0
2024-01-29 11:25:00,171.03,171.23,170.7,171.15,40338.0,171.03,171.23,170.7,171.15,40338.0
2024-01-29 11:30:00,171.24,171.37,171.21,171.28,11382.0,171.24,171.37,171.21,171.28,11382.0
2024-01-29 11:35:00,171.27,171.38,171.22,171.33,22054.0,171.27,171.38,171.22,171.33,22054.0
2024-01-29 11:40:00,171.31,171.33,171.23,171.31,14216.0,171.31,171.33,171.23,171.31,14216.0
2024-01-29 11:45:00,171.34,171.37,171.25,171.32,15798.0,171.34,171.37,171.25,171.32,15798.0
2024-01-29 11:50:00,171.33,171.35,171.23,171.29,12922.0,171.33,171.35,171.23,171.29,12922.0
2024-01-29 11:55:00,171.27,171.43,171.22,171.38,34016.0,171.27,171.43,171.22,171.38,34016.0
2024-01-29 12:00:00,171.39,171.63,171.39,171.63,29024.0,171.39,171.63,171.39,171.63,29024.0
2024-01-29 12:05:00,171.63,171.88,171.6,171.73,16970.0,171.63,171.88,171.6,171.73,16970.0
2024-01-29 12:10:00,171.74,171.87,171.51,171.56,35930.0,171.74,171.87,171.51,171.56,35930.0
2024-01-29 12:15:00,171.51,171.81,171.47,171.75,15600.0,171.51,171.81,171.47,171.75,15600.0
2024-01-29 12:20:00,171.74,172.16,171.7,172.13,78184.0,171.74,172.16,171.7,172.13,78184.0
2024-01-29 12:25:00,172.13,172.57,172.09,172.54,102188.0,172.13,172.57,172.09,172.54,102188.0
2024-01-29 12:30:00,172.48,172.73,172.48,172.71,37498.0,172.48,172.73,172.48,172.71,37498.0
2024-01-29 12:35:00,172.74,172.75,172.33,172.38,29472.0,172.74,172.75,172.33,172.38,29472.0
2024-01-29 12:40:00,172.37,172.63,172.34,172.38,18874.0,172.37,172.63,172.34,172.38,18874.0
2024-01-29 12:45:00,172.22,172.27,172.0,172.08,11878.0,172.22,172.27,172.0,172.08,11878.0
2024-01-29 12:50:00,172.09,172.2,172.01,172.1,8224.0,172.09,172.2,172.01,172.1,8224.0
2024-01-29 12:55:00,172.1,172.2,171.99,172.04,12042.0,172.1,172.2,171.99,172.04,12042.0
2024-01-29 13:00:00,172.05,172.09,171.75,171.81,17764.0,172.05,172.09,171.75,171.81,17764.0
2024-01-29 13:05:00,171.82,172.03,171.79,171.99,20064.0,171.82,172.03,171.79,171.99,20064.0
2024-01-29 13:10:00,171.99,172.28,171.9,171.95,23926.0,171.99,172.28,171.9,171.95,23926.0
2024-01-29 13:15:00,171.99,172.04,171.9,172.02,13070.0,171.99,172.04,171.9,172.02,13070.0
2024-01-29 13:20:00,172.02,172.06,171.75,171.79,24798.0,172.02,172.06,171.75,171.79,24798.0
2024-01-29 13:25:00,171.81,171.91,171.79,171.84,12864.0,171.81,171.91,171.79,171.84,12864.0
2024-01-29 13:30:00,171.86,171.86,171.42,171.45,19584.0,171.86,171.86,171.42,171.45,19584.0
2024-01-29 13:35:00,171.43,171.56,171.32,171.34,32912.0,171.43,171.56,171.32,171.34,32912.0
2024-01-29 13:40:00,171.3,171.31,171.13,171.21,14174.0,171.3,171.31,171.13,171.21,14174.0
2024-01-29 13:45:00,171.18,171.27,171.12,171.24,16220.0,171.18,171.27,171.12,171.24,16220.0
2024-01-29 13:50:00,171.27,171.3,171.03,171.07,19060.0,171.27,171.3,171.03,171.07,19060.0
2024-01-29 13:55:00,171.1,171.13,170.87,170.91,18530.0,171.1,171.13,170.87,170.91,18530.0
2024-01-29 14:00:00,170.89,171.47,170.88,171.35,28062.0,170.89,171.47,170.88,171.35,28062.0
2024-01-29 14:05:00,171.38,171.47,171.31,171.46,22996.0,171.38,171.47,171.31,171.46,22996.0
2024-01-29 14:10:00,171.45,171.83,171.42,171.83,23374.0,171.45,171.83,171.42,171.83,23374.0
2024-01-29 14:15:00,171.79,172.26,171.79,172.19,18160.0,171.79,172.26,171.79,172.19,18160.0
2024-01-29 14:20:00,172.19,172.5,171.91,172.01,130576.0,172.19,172.5,171.91,172.01,130576.0
2024-01-29 14:25:00,171.98,172.26,171.98,172.18,14588.0,171.98,172.26,171.98,172.18,14588.0
2024-01-29 14:30:00,172.19,172.22,171.79,171.79,44242.0,172.19,172.22,171.79,171.79,44242.0
2024-01-29 14:35:00,171.84,171.88,171.56,171.56,12742.0,171.84,171.88,171.56,171.56,12742.0
2024-01-29 14:40:00,171.64,171.81,171.56,171.56,104686.0,171.64,171.81,171.56,171.56,104686.0
2024-01-29 14:45:00,171.62,171.74,171.52,171.66,61250.0,171.62,171.74,171.52,171.66,61250.0
2024-01-29 14:50:00,171.64,171.7,171.29,171.29,100066.0,171.64,171.7,171.29,171.29,100066.0
2024-01-29 14:55:00,171.34,171.41,171.17,171.29,31902.0,171.34,171.41,171.17,171.29,31902.0
2024-01-29 15:00:00,171.33,171.74,171.33,171.43,20150.0,171.33,171.74,171.33,171.43,20150.0
2024-01-29 15:05:00,171.37,171.71,171.33,171.54,17232.0,171.37,171.71,171.33,171.54,17232.0
2024-01-29 15:10:00,171.52,171.63,171.41,171.44,21414.0,171.52,171.63,171.41,171.44,21414.0
2024-01-29 15:15:00,171.43,171.88,171.43,171.84,87356.0,171.43,171.88,171.43,171.84,87356.0
2024-01-29 15:20:00,171.85,171.85,171.5,171.6,34006.0,171.85,171.85,171.5,171.6,34006.0
2024-01-29 15:25:00,171.58,171.79,171.49,171.79,56706.0,171.58,171.79,171.49,171.79,56706.0
2024-01-29 15:30:00,171.85,171.99,171.72,171.82,30084.0,171.85,171.99,171.72,171.82,30084.0
2024-01-29 15:35:00,171.79,171.95,171.76,171.83,37210.0,171.79,171.95,171.76,171.83,37210.0
2024-01-29 15:40:00,171.83,172.09,171.79,171.98,48282.0,171.83,172.09,171.79,171.98,48282.0
2024-01-29 15:45:00,171.98,172.07,171.85,172.0,49686.0,171.98,172.07,171.85,172.0,49686.0
2024-01-29 15:50:00,171.98,172.41,171.98,172.36,125490.0,171.98,172.41,171.98,172.36,125490.0
2024-01-29 15:55:00,172.32,172.69,172.18,172.63,195348.0,172.32,172.69,172.18,172.63,195348.0
2024-01-30 09:30:00,172.42,173.82,172.28,172.6,144942.0,172.42,173.82,172.28,172.6,144942.0
2024-01-30 09:35:00,172.52,173.14,172.51,173.02,24132.0,172.52,173.14,172.51,173.02,24132.0
2024-01-30 09:40:00,172.92,173.44,172.63,172.94,38196.0,172.92,173.44,172.63,172.94,38196.0
2024-01-30 09:45:00,173.17,173.37,172.52,172.6,15852.0,173.17,173.37,172.52,172.6,15852.0
2024-01-30 09:50:00,172.6,172.63,172.18,172.19,23012.0,172.6,172.63,172.18,172.19,23012.0
2024-01-30 09:55:00,172.08,172.24,171.77,172.12,40282.0,172.08,172.24,171.77,172.12,40282.0
2024-01-30 10:00:00,172.22,172.65,171.51,172.31,36930.0,172.22,172.65,171.51,172.31,36930.0
2024-01-30 10:05:00,172.33,172.4,172.0,172.26,23938.0,172.33,172.4,172.0,172.26,23938.0
2024-01-30 10:10:00,172.29,172.5,171.68,171.75,17558.0,172.29,172.5,171.68,171.75,17558.0
2024-01-30 10:15:00,172.07,172.64,171.96,172.46,31484.0,172.07,172.64,171.96,172.46,31484.0
2024-01-30 10:20:00,172.6,172.7,172.4,172.5,14286.0,172.6,172.7,172.4,172.5,14286.0
2024-01-30 10:25:00,172.46,172.83,172.16,172.83,37896.0,172.46,172.83,172.16,172.83,37896.0
2024-01-30 10:30:00,172.87,172.87,172.56,172.63,16590.0,172.87,172.87,172.56,172.63,16590.0
2024-01-30 10:35:00,172.56,172.9,172.56,172.71,10272.0,172.56,172.9,172.56,172.71,10272.0
2024-01-30 10:40:00,172.82,172.82,172.31,172.47,8858.0,172.82,172.82,172.31,172.47,8858.0
2024-01-30 10:45:00,172.44,172.67,172.38,172.57,7170.0,172.44,172.67,172.38,172.57,7170.0
2024-01-30 10:50:00,172.52,172.61,172.34,172.35,7584.0,172.52,172.61,172.34,172.35,7584.0
2024-01-30 10:55:00,172.5,172.85,172.39,172.78,7024.0,172.5,172.85,172.39,172.78,7024.0
2024-01-30 11:00:00,172.98,172.98,172.7,172.73,27154.0,172.98,172.98,172.7,172.73,27154.0
2024-01-30 11:05:00,172.72,172.93,172.65,172.85,9064.0,172.72,172.93,172.65,172.85,9064.0
2024-01-30 11:10:00,172.85,173.15,172.74,172.78,8830.0,172.85,173.15,172.74,172.78,8830.0
2024-01-30 11:15:00,172.67,172.7,172.38,172.47,19370.0,172.67,172.7,172.38,172.47,19370.0
2024-01-30 11:20:00,172.46,172.6,172.34,172.49,13970.0,172.46,172.6,172.34,172.49,13970.0
2024-01-30 11:25:00,172.42,172.75,172.34,172.75,24970.0,172.42,172.75,172.34,172.75,24970.0
2024-01-30 11:30:00,172.75,172.91,172.6,172.81,6910.0,172.75,172.91,172.6,172.81,6910.0
2024-01-30 11:35:00,172.84,172.9,172.75,172.75,7620.0,172.84,172.9,172.75,172.75,7620.0
2024-01-30 11:40:00,172.74,172.76,172.48,172.58,8698.0,172.74,172.76,172.48,172.58,8698.0
2024-01-30 11:45:00,172.65,172.83,172.6,172.66,38534.0,172.65,172.83,172.6,172.66,38534.0
2024-01-30 11:50:00,172.71,172.73,172.42,172.42,5146.0,172.71,172.73,172.42,172.42,5146.0
2024-01-30 11:55:00,172.47,172.49,172.26,172.45,5784.0,172.47,172.49,172.26,172.45,5784.0
2024-01-30 12:00:00,172.38,172.7,172.38,172.58,10100.0,172.38,172.7,172.38,172.58,10100.0
2024-01-30 12:05:00,172.68,172.7,172.55,172.62,3536.0,172.68,172.7,172.55,172.62,3536.0
2024-01-30 12:10:00,172.57,172.59,172.41,172.41,5400.0,172.57,172.59,172.41,172.41,5400.0
2024-01-30 12:15:00,172.29,172.33,172.0,172.23,23642.0,172.29,172.33,172.0,172.23,23642.0
2024-01-30 12:20:00,172.18,172.24,171.78,171.81,12608.0,172.18,172.24,171.78,171.81,12608.0
2024-01-30 12:25:00,171.81,171.93,171.75,171.78,8526.0,171.81,171.93,171.75,171.78,8526.0
2024-01-30 12:30:00,171.79,171.84,171.38,171.68,20052.0,171.79,171.84,171.38,171.68,20052.0
2024-01-30 12:35:00,171.62,172.03,171.62,171.92,17372.0,171.62,172.03,171.62,171.92,17372.0
2024-01-30 12:40:00,171.96,172.09,171.85,171.94,13986.0,171.96,172.09,171.85,171.94,13986.0
2024-01-30 12:45:00,171.94,172.03,171.88,172.01,4296.0,171.94,172.03,171.88,172.01,4296.0
2024-01-30 12:50:00,171.98,171.99,171.87,171.95,6962.0,171.98,171.99,171.87,171.95,6962.0
2024-01-30 12:55:00,171.94,171.94,171.72,171.72,6480.0,171.94,171.94,171.72,171.72,6480.0
2024-01-30 13:00:00,171.77,171.81,171.59,171.59,8020.0,171.77,171.81,171.59,171.59,8020.0
2024-01-30 13:05:00,171.6,171.77,171.6,171.73,4258.0,171.6,171.77,171.6,171.73,4258.0
2024-01-30 13:10:00,171.77,171.92,171.77,171.81,6902.0,171.77,171.92,171.77,171.81,6902.0
2024-01-30 13:15:00,171.83,172.06,171.81,172.03,6720.0,171.83,172.06,171.81,172.03,6720.0
2024-01-30 13:20:00,172.0,172.1,171.92,172.0,5054.0,172.0,172.1,171.92,172.0,5054.0
2024-01-30 13:25:00,171.98,172.25,171.98,172.25,9010.0,171.98,172.25,171.98,172.25,9010.0
2024-01-30 13:30:00,172.22,172.39,172.2,172.38,7684.0,172.22,172.39,172.2,172.38,7684.0
2024-01-30 13:35:00,172.35,172.41,172.29,172.39,4468.0,172.35,172.41,172.29,172.39,4468.0
2024-01-30 13:40:00,172.39,172.43,172.15,172.23,13658.0,172.39,172.43,172.15,172.23,13658.0
2024-01-30 13:45:00,172.22,172.22,171.94,171.99,11976.0,172.22,172.22,171.94,171.99,11976.0
2024-01-30 13:50:00,171.96,172.07,171.9,171.94,11192.0,171.96,172.07,171.9,171.94,11192.0
2024-01-30 13:55:00,172.01,172.06,171.96,171.99,5002.0,172.01,172.06,171.96,171.99,5002.0
2024-01-30 14:00:00,172.08,172.21,171.9,172.09,15132.0,172.08,172.21,171.9,172.09,15132.0
2024-01-30 14:05:00,172.03,172.07,171.57,171.59,38452.0,172.03,172.07,171.57,171.59,38452.0
2024-01-30 14:10:00,171.54,171.82,171.46,171.78,7646.0,171.54,171.82,171.46,171.78,7646.0
2024-01-30 14:15:00,171.93,171.94,171.68,171.82,3096.0,171.93,171.94,171.68,171.82,3096.0
2024-01-30 14:20:00,171.86,172.02,171.77,171.93,8228.0,171.86,172.02,171.77,171.93,8228.0
2024-01-30 14:25:00,172.03,172.03,171.88,171.96,10004.0,172.03,172.03,171.88,171.96,10004.0
2024-01-30 14:30:00,171.95,172.1,171.95,172.09,4578.0,171.95,172.1,171.95,172.09,4578.0
2024-01-30 14:35:00,172.09,172.09,171.85,171.88,6398.0,172.09,172.09,171.85,171.88,6398.0
2024-01-30 14:40:00,171.93,171.93,171.79,171.85,16202.0,171.93,171.93,171.79,171.85,16202.0
2024-01-30 14:45:00,171.79,172.08,171.79,172.08,4392.0,171.79,172.08,171.79,172.08,4392.0
2024-01-30 14:50:00,172.02,172.15,172.02,172.12,9618.0,172.02,172.15,172.02,172.12,9618.0
2024-01-30 14:55:00,172.02,172.18,171.96,172.03,7788.0,172.02,172.18,171.96,172.03,7788.0
2024-01-30 15:00:00,171.97,172.12,171.91,171.96,6826.0,171.97,172.12,171.91,171.96,6826.0
2024-01-30 15:05:00,171.93,172.03,171.89,172.02,10434.0,171.93,172.03,171.89,172.02,10434.0
2024-01-30 15:10:00,172.03,172.19,172.03,172.06,10526.0,172.03,172.19,172.03,172.06,10526.0
2024-01-30 15:15:00,172.04,172.39,172.04,172.39,19340.0,172.04,172.39,172.04,172.39,19340.0
2024-01-30 15:20:00,172.46,172.6,172.43,172.6,7372.0,172.46,172.6,172.43,172.6,7372.0
2024-01-30 15:25:00,172.59,172.72,172.58,172.67,15876.0,172.59,172.72,172.58,172.67,15876.0
2024-01-30 15:30:00,172.63,172.66,172.41,172.42,9700.0,172.63,172.66,172.41,172.42,9700.0
2024-01-30 15:35:00,172.44,172.44,172.26,172.32,10034.0,172.44,172.44,172.26,172.32,10034.0
2024-01-30 15:40:00,172.29,172.62,172.22,172.58,16892.0,172.29,172.62,172.22,172.58,16892.0
2024-01-30 15:45:00,172.58,172.84,172.47,172.81,17102.0,172.58,172.84,172.47,172.81,17102.0
2024-01-30 15:50:00,172.84,173.02,172.66,172.93,101024.0,172.84,173.02,172.66,172.93,101024.0
2024-01-30 15:55:00,172.96,173.07,172.86,172.96,122772.0,172.96,173.07,172.86,172.96,122772.0
2024-01-31 09:30:00,171.12,172.0,170.82,171.03,159638.0,171.12,172.0,170.82,171.03,159638.0
2024-01-31 09:35:00,170.98,171.21,169.75,169.75,68738.0,170.98,171.21,169.75,169.75,68738.0
2024-01-31 09:40:00,169.74,169.88,169.1,169.44,51450.0,169.74,169.88,169.1,169.44,51450.0
2024-01-31 09:45:00,169.33,170.28,169.11,170.28,39260.0,169.33,170.28,169.11,170.28,39260.0
2024-01-31 09:50:00,170.33,170.41,169.74,169.96,34764.0,170.33,170.41,169.74,169.96,34764.0
2024-01-31 09:55:00,170.0,170.32,169.42,169.5,34232.0,170.0,170.32,169.42,169.5,34232.0
2024-01-31 10:00:00,169.41,170.1,169.33,170.01,28428.0,169.41,170.1,169.33,170.01,28428.0
2024-01-31 10:05:00,170.0,170.03,169.43,169.77,33900.0,170.0,170.03,169.43,169.77,33900.0
2024-01-31 10:10:00,169.73,169.83,169.29,169.3,29368.0,169.73,169.83,169.29,169.3,29368.0
2024-01-31 10:15:00,169.3,169.56,168.74,169.14,40408.0,169.3,169.56,168.74,169.14,40408.0
2024-01-31 10:20:00,169.08,169.08,168.32,168.81,44122.0,169.08,169.08,168.32,168.81,44122.0
2024-01-31 10:25:00,168.78,168.78,167.62,167.75,58206.0,168.78,168.78,167.62,167.75,58206.0
2024-01-31 10:30:00,167.76,167.92,167.1,167.26,83858.0,167.76,167.92,167.1,167.26,83858.0
2024-01-31 10:35:00,167.28,167.35,166.69,167.05,88512.0,167.28,167.35,166.69,167.05,88512.0
2024-01-31 10:40:00,167.25,167.37,166.63,166.93,94050.0,167.25,167.37,166.63,166.93,94050.0
2024-01-31 10:45:00,166.9,166.96,166.34,166.66,62388.0,166.9,166.96,166.34,166.66,62388.0
2024-01-31 10:50:00,166.6,167.21,166.59,167.04,43614.0,166.6,167.21,166.59,167.04,43614.0
2024-01-31 10:55:00,167.14,167.31,166.93,167.29,20374.0,167.14,167.31,166.93,167.29,20374.0
2024-01-31 11:00:00,167.32,168.03,167.31,167.76,25754.0,167.32,168.03,167.31,167.76,25754.0
2024-01-31 11:05:00,167.74,168.37,167.66,168.01,44652.0,167.74,168.37,167.66,168.01,44652.0
2024-01-31 11:10:00,168.08,168.69,167.98,168.69,17630.0,168.08,168.69,167.98,168.69,17630.0
2024-01-31 11:15:00,168.67,168.98,168.61,168.72,18736.0,168.67,168.98,168.61,168.72,18736.0
2024-01-31 11:20:00,168.72,168.96,168.54,168.55,16730.0,168.72,168.96,168.54,168.55,16730.0
2024-01-31 11:25:00,168.52,168.69,168.46,168.63,10610.0,168.52,168.69,168.46,168.63,10610.0
2024-01-31 11:30:00,168.66,168.81,168.4,168.45,11768.0,168.66,168.81,168.4,168.45,11768.0
2024-01-31 11:35:00,168.45,168.89,168.43,168.89,9412.0,168.45,168.89,168.43,168.89,9412.0
2024-01-31 11:40:00,168.85,168.99,168.74,168.94,6932.0,168.85,168.99,168.74,168.94,6932.0
2024-01-31 11:45:00,168.94,169.27,168.93,169.06,23010.0,168.94,169.27,168.93,169.06,23010.0
2024-01-31 11:50:00,168.94,168.98,168.63,168.63,5960.0,168.94,168.98,168.63,168.63,5960.0
2024-01-31 11:55:00,168.8,169.22,168.79,169.15,12998.0,168.8,169.22,168.79,169.15,12998.0
2024-01-31 12:00:00,169.14,169.6,169.13,169.45,21700.0,169.14,169.6,169.13,169.45,21700.0
2024-01-31 12:05:00,169.47,169.66,169.38,169.66,13116.0,169.47,169.66,169.38,169.66,13116.0
2024-01-31 12:10:00,169.67,169.87,169.62,169.86,30096.0,169.67,169.87,169.62,169.86,30096.0
2024-01-31 12:15:00,169.92,169.93,169.71,169.93,24006.0,169.92,169.93,169.71,169.93,24006.0
2024-01-31 12:20:00,169.79,169.93,169.79,169.85,8408.0,169.79,169.93,169.79,169.85,8408.0
2024-01-31 12:25:00,169.91,170.14,169.84,169.99,17086.0,169.91,170.14,169.84,169.99,17086.0
2024-01-31 12:30:00,169.99,170.1,169.84,169.94,19760.0,169.99,170.1,169.84,169.94,19760.0
2024-01-31 12:35:00,169.9,169.97,169.74,169.97,7904.0,169.9,169.97,169.74,169.97,7904.0
2024-01-31 12:40:00,169.86,170.26,169.86,170.22,10304.0,169.86,170.26,169.86,170.22,10304.0
2024-01-31 12:45:00,170.22,170.37,170.07,170.12,19012.0,170.22,170.37,170.07,170.12,19012.0
2024-01-31 12:50:00,170.18,170.45,170.13,170.43,13022.0,170.18,170.45,170.13,170.43,13022.0
2024-01-31 12:55:00,170.42,170.7,170.42,170.64,12844.0,170.42,170.7,170.42,170.64,12844.0
2024-01-31 13:00:00,170.66,170.84,170.65,170.82,11342.0,170.66,170.84,170.65,170.82,11342.0
2024-01-31 13:05:00,170.79,170.95,170.67,170.9,13012.0,170.79,170.95,170.67,170.9,13012.0
2024-01-31 13:10:00,170.89,170.94,170.76,170.91,13032.0,170.89,170.94,170.76,170.91,13032.0
2024-01-31 13:15:00,170.95,171.23,170.83,171.23,29900.0,170.95,171.23,170.83,171.23,29900.0
2024-01-31 13:20:00,171.19,171.44,171.14,171.31,36638.0,171.19,171.44,171.14,171.31,36638.0
2024-01-31 13:25:00,171.29,171.31,170.7,170.77,13588.0,171.29,171.31,170.7,170.77,13588.0
2024-01-31 13:30:00,170.69,170.79,170.65,170.67,5166.0,170.69,170.79,170.65,170.67,5166.0
2024-01-31 13:35:00,170.66,170.75,170.26,170.27,12012.0,170.66,170.75,170.26,170.27,12012.0
2024-01-31 13:40:00,170.26,170.39,169.95,170.06,20398.0,170.26,170.39,169.95,170.06,20398.0
2024-01-31 13:45:00,170.09,170.2,169.96,170.02,10702.0,170.09,170.2,169.96,170.02,10702.0
2024-01-31 13:50:00,170.03,170.03,169.7,169.75,15104.0,170.03,170.03,169.7,169.75,15104.0
2024-01-31 13:55:00,169.8,169.96,169.77,169.88,9282.0,169.8,169.96,169.77,169.88,9282.0
2024-01-31 14:00:00,169.79,170.26,169.27,169.95,34936.0,169.79,170.26,169.27,169.95,34936.0
2024-01-31 14:05:00,170.01,170.29,169.91,170.04,9414.0,170.01,170.29,169.91,170.04,9414.0
2024-01-31 14:10:00,170.08,170.37,170.01,170.06,9164.0,170.08,170.37,170.01,170.06,9164.0
2024-01-31 14:15:00,170.05,170.05,169.87,169.87,3316.0,170.05,170.05,169.87,169.87,3316.0
2024-01-31 14:20:00,169.85,169.88,169.5,169.67,10030.0,169.85,169.88,169.5,169.67,10030.0
2024-01-31 14:25:00,169.67,169.75,169.43,169.54,13660.0,169.67,169.75,169.43,169.54,13660.0
2024-01-31 14:30:00,169.58,170.14,169.58,170.04,20310.0,169.58,170.14,169.58,170.04,20310.0
2024-01-31 14:35:00,170.03,170.9,169.63,170.85,17784.0,170.03,170.9,169.63,170.85,17784.0
2024-01-31 14:40:00,170.84,171.1,170.74,170.86,13614.0,170.84,171.1,170.74,170.86,13614.0
2024-01-31 14:45:00,171.07,171.35,170.99,171.06,13738.0,171.07,171.35,170.99,171.06,13738.0
2024-01-31 14:50:00,170.95,171.13,170.27,171.08,11666.0,170.95,171.13,170.27,171.08,11666.0
2024-01-31 14:55:00,170.94,171.02,170.27,170.31,15088.0,170.94,171.02,170.27,170.31,15088.0
2024-01-31 15:00:00,170.31,170.39,169.27,169.34,23314.0,170.31,170.39,169.27,169.34,23314.0
2024-01-31 15:05:00,169.36,169.59,169.06,169.56,17382.0,169.36,169.59,169.06,169.56,17382.0
2024-01-31 15:10:00,169.48,169.69,169.19,169.49,16322.0,169.48,169.69,169.19,169.49,16322.0
2024-01-31 15:15:00,169.35,169.77,169.35,169.52,31944.0,169.35,169.77,169.35,169.52,31944.0
2024-01-31 15:20:00,169.52,169.9,169.44,169.66,27252.0,169.52,169.9,169.44,169.66,27252.0
2024-01-31 15:25:00,169.6,169.77,169.46,169.52,20372.0,169.6,169.77,169.46,169.52,20372.0
2024-01-31 15:30:00,169.54,169.55,168.98,169.02,19678.0,169.54,169.55,168.98,169.02,19678.0
2024-01-31 15:35:00,168.99,169.37,168.98,169.36,47762.0,168.99,169.37,168.98,169.36,47762.0
2024-01-31 15:40:00,169.34,169.52,169.22,169.22,24444.0,169.34,169.52,169.22,169.22,24444.0
2024-01-31 15:45:00,169.24,169.41,169.19,169.37,22560.0,169.24,169.41,169.19,169.37,22560.0
2024-01-31 15:50:00,169.26,169.5,169.0,169.5,86278.0,169.26,169.5,169.0,169.5,86278.0
2024-01-31 15:55:00,169.42,169.76,169.2,169.23,168672.0,169.42,169.76,169.2,169.23,168672.0
2024-02-01 09:30:00,169.67,169.78,167.78,169.09,219218.0,169.67,169.78,167.78,169.09,219218.0
2024-02-01 09:35:00,169.09,169.22,168.16,168.29,62402.0,169.09,169.22,168.16,168.29,62402.0
2024-02-01 09:40:00,168.3,169.37,168.25,168.68,55672.0,168.3,169.37,168.25,168.68,55672.0
2024-02-01 09:45:00,168.63,169.1,168.35,168.78,57804.0,168.63,169.1,168.35,168.78,57804.0
2024-02-01 09:50:00,168.78,168.89,168.33,168.75,53376.0,168.78,168.89,168.33,168.75,53376.0
2024-02-01 09:55:00,168.66,168.68,167.72,168.29,49976.0,168.66,168.68,167.72,168.29,49976.0
2024-02-01 10:00:00,168.01,168.64,167.75,168.51,49402.0,168.01,168.64,167.75,168.51,49402.0
2024-02-01 10:05:00,168.48,169.38,168.29,169.25,38592.0,168.48,169.38,168.29,169.25,38592.0
2024-02-01 10:10:00,169.29,169.38,168.97,169.24,44496.0,169.29,169.38,168.97,169.24,44496.0
2024-02-01 10:15:00,169.18,169.27,168.83,169.01,31208.0,169.18,169.27,168.83,169.01,31208.0
2024-02-01 10:20:00,168.98,169.03,168.65,168.85,25908.0,168.98,169.03,168.65,168.85,25908.0
2024-02-01 10:25:00,168.87,170.23,168.87,170.09,33842.0,168.87,170.23,168.87,170.09,33842.0
2024-02-01 10:30:00,170.08,170.17,169.6,169.71,29658.0,170.08,170.17,169.6,169.71,29658.0
2024-02-01 10:35:00,169.7,169.76,169.46,169.7,24244.0,169.7,169.76,169.46,169.7,24244.0
2024-02-01 10:40:00,169.63,169.74,169.42,169.44,29118.0,169.63,169.74,169.42,169.44,29118.0
2024-02-01 10:45:00,169.34,169.55,168.99,169.19,33464.0,169.34,169.55,168.99,169.19,33464.0
2024-02-01 10:50:00,169.19,169.19,168.5,168.51,20996.0,169.19,169.19,168.5,168.51,20996.0
2024-02-01 10:55:00,168.53,168.68,168.44,168.59,20258.0,168.53,168.68,168.44,168.59,20258.0
2024-02-01 11:00:00,168.5,168.52,168.15,168.15,33662.0,168.5,168.52,168.15,168.15,33662.0
2024-02-01 11:05:00,168.18,168.47,168.16,168.37,34860.0,168.18,168.47,168.16,168.37,34860.0
2024-02-01 11:10:00,168.34,168.65,168.27,168.52,23786.0,168.34,168.65,168.27,168.52,23786.0
2024-02-01 11:15:00,168.54,168.79,168.43,168.76,54480.0,168.54,168.79,168.43,168.76,54480.0
2024-02-01 11:20:00,168.69,169.2,168.6,169.14,40488.0,168.69,169.2,168.6,169.14,40488.0
2024-02-01 11:25:00,169.14,169.14,168.37,168.37,43326.0,169.14,169.14,168.37,168.37,43326.0
2024-02-01 11:30:00,168.42,168.74,168.42,168.69,26376.0,168.42,168.74,168.42,168.69,26376.0
2024-02-01 11:35:00,168.69,168.74,168.51,168.73,19588.0,168.69,168.74,168.51,168.73,19588.0
2024-02-01 11:40:00,168.74,168.78,168.61,168.63,19686.0,168.74,168.78,168.61,168.63,19686.0
2024-02-01 11:45:00,168.62,168.65,168.35,168.42,24358.0,168.62,168.65,168.35,168.42,24358.0
2024-02-01 11:50:00,168.41,168.77,168.41,168.73,19652.0,168.41,168.77,168.41,168.73,19652.0
2024-02-01 11:55:00,168.93,169.21,168.81,169.07,20678.0,168.93,169.21,168.81,169.07,20678.0
2024-02-01 12:00:00,169.16,169.48,169.15,169.22,26038.0,169.16,169.48,169.15,169.22,26038.0
2024-02-01 12:05:00,169.31,169.61,169.16,169.48,10502.0,169.31,169.61,169.16,169.48,10502.0
2024-02-01 12:10:00,169.42,169.55,169.33,169.45,15958.0,169.42,169.55,169.33,169.45,15958.0
2024-02-01 12:15:00,169.41,169.59,168.98,169.04,18994.0,169.41,169.59,168.98,169.04,18994.0
2024-02-01 12:20:00,169.04,169.13,168.85,168.89,31456.0,169.04,169.13,168.85,168.89,31456.0
2024-02-01 12:25:00,168.88,168.95,168.54,168.55,17608.0,168.88,168.95,168.54,168.55,17608.0
2024-02-01 12:30:00,168.55,168.86,168.55,168.71,15844.0,168.55,168.86,168.55,168.71,15844.0
2024-02-01 12:35:00,168.79,168.99,168.73,168.83,10312.0,168.79,168.99,168.73,168.83,10312.0
2024-02-01 12:40:00,168.83,168.97,168.76,168.78,12968.0,168.83,168.97,168.76,168.78,12968.0
2024-02-01 12:45:00,168.81,169.23,168.81,169.23,10636.0,168.81,169.23,168.81,169.23,10636.0
2024-02-01 12:50:00,169.17,169.51,169.14,169.46,13168.0,169.17,169.51,169.14,169.46,13168.0
2024-02-01 12:55:00,169.48,169.5,169.08,169.17,17322.0,169.48,169.5,169.08,169.17,17322.0
2024-02-01 13:00:00,169.22,169.23,168.82,168.85,19278.0,169.22,169.23,168.82,168.85,19278.0
2024-02-01 13:05:00,168.87,168.87,168.69,168.82,7732.0,168.87,168.87,168.69,168.82,7732.0
2024-02-01 13:10:00,168.88,169.33,168.88,169.3,17836.0,168.88,169.33,168.88,169.3,17836.0
2024-02-01 13:15:00,169.28,169.31,169.16,169.23,15816.0,169.28,169.31,169.16,169.23,15816.0
2024-02-01 13:20:00,169.24,169.47,169.23,169.41,12942.0,169.24,169.47,169.23,169.41,12942.0
2024-02-01 13:25:00,169.42,169.46,169.33,169.35,14118.0,169.42,169.46,169.33,169.35,14118.0
2024-02-01 13:30:00,169.35,169.68,169.35,169.52,16748.0,169.35,169.68,169.35,169.52,16748.0
2024-02-01 13:35:00,169.54,169.54,169.14,169.26,6972.0,169.54,169.54,169.14,169.26,6972.0
2024-02-01 13:40:00,169.22,169.28,169.13,169.13,5458.0,169.22,169.28,169.13,169.13,5458.0
2024-02-01 13:45:00,169.19,169.53,169.19,169.52,14242.0,169.19,169.53,169.19,169.52,14242.0
2024-02-01 13:50:00,169.58,169.63,169.5,169.53,7226.0,169.58,169.63,169.5,169.53,7226.0
2024-02-01 13:55:00,169.54,169.66,169.44,169.56,16726.0,169.54,169.66,169.44,169.56,16726.0
2024-02-01 14:00:00,169.62,169.66,169.54,169.6,4982.0,169.62,169.66,169.54,169.6,4982.0
2024-02-01 14:05:00,169.64,169.95,169.6,169.95,36248.0,169.64,169.95,169.6,169.95,36248.0
2024-02-01 14:10:00,169.96,170.04,169.64,169.69,12598.0,169.96,170.04,169.64,169.69,12598.0
2024-02-01 14:15:00,169.59,169.62,169.44,169.58,9050.0,169.59,169.62,169.44,169.58,9050.0
2024-02-01 14:20:00,169.63,169.74,169.6,169.68,7140.0,169.63,169.74,169.6,169.68,7140.0
2024-02-01 14:25:00,169.72,169.82,169.66,169.75,10980.0,169.72,169.82,169.66,169.75,10980.0
2024-02-01 14:30:00,169.82,169.85,169.69,169.75,12608.0,169.82,169.85,169.69,169.75,12608.0
2024-02-01 14:35:00,169.74,169.79,169.62,169.68,8778.0,169.74,169.79,169.62,169.68,8778.0
2024-02-01 14:40:00,169.75,169.82,169.69,169.69,13354.0,169.75,169.82,169.69,169.69,13354.0
2024-02-01 14:45:00,169.75,170.1,169.74,169.98,34200.0,169.75,170.1,169.74,169.98,34200.0
2024-02-01 14:50:00,169.95,170.01,169.85,169.95,14552.0,169.95,170.01,169.85,169.95,14552.0
2024-02-01 14:55:00,169.94,170.2,169.94,170.19,19634.0,169.94,170.2,169.94,170.19,19634.0
2024-02-01 15:00:00,170.18,170.18,169.81,169.89,20342.0,170.18,170.18,169.81,169.89,20342.0
2024-02-01 15:05:00,169.85,169.98,169.73,169.85,11740.0,169.85,169.98,169.73,169.85,11740.0
2024-02-01 15:10:00,169.82,169.89,169.52,169.85,38716.0,169.82,169.89,169.52,169.85,38716.0
2024-02-01 15:15:00,169.91,169.94,169.68,169.7,12028.0,169.91,169.94,169.68,169.7,12028.0
2024-02-01 15:20:00,169.78,169.93,169.69,169.93,15076.0,169.78,169.93,169.69,169.93,15076.0
2024-02-01 15:25:00,169.84,170.06,169.84,170.06,16096.0,169.84,170.06,169.84,170.06,16096.0
2024-02-01 15:30:00,170.08,170.12,169.89,169.92,16656.0,170.08,170.12,169.89,169.92,16656.0
2024-02-01 15:35:00,169.97,170.04,169.89,169.99,27286.0,169.97,170.04,169.89,169.99,27286.0
2024-02-01 15:40:00,170.02,170.09,169.81,169.92,21898.0,170.02,170.09,169.81,169.92,21898.0
2024-02-01 15:45:00,169.92,170.02,169.55,169.61,36372.0,169.92,170.02,169.55,169.61,36372.0
2024-02-01 15:50:00,169.61,169.76,169.45,169.69,54290.0,169.61,169.76,169.45,169.69,54290.0
2024-02-01 15:55:00,169.75,169.99,169.72,169.99,125686.0,169.75,169.99,169.72,169.99,125686.0
2024-02-02 09:30:00,169.78,170.9,169.5,170.68,144666.0,169.78,170.9,169.5,170.68,144666.0
2024-02-02 09:35:00,170.7,170.95,169.91,170.72,52292.0,170.7,170.95,169.91,170.72,52292.0
2024-02-02 09:40:00,170.88,170.88,170.0,170.72,30258.0,170.88,170.88,170.0,170.72,30258.0
2024-02-02 09:45:00,170.77,171.66,170.77,170.92,86870.0,170.77,171.66,170.77,170.92,86870.0
2024-02-02 09:50:00,170.83,170.85,170.1,170.32,27002.0,170.83,170.85,170.1,170.32,27002.0
2024-02-02 09:55:00,170.32,170.95,170.14,170.54,44282.0,170.32,170.95,170.14,170.54,44282.0
2024-02-02 10:00:00,170.82,171.48,170.74,170.82,24794.0,170.82,171.48,170.74,170.82,24794.0
2024-02-02 10:05:00,170.9,171.23,170.27,170.4,30606.0,170.9,171.23,170.27,170.4,30606.0
2024-02-02 10:10:00,170.44,171.04,170.33,170.93,23350.0,170.44,171.04,170.33,170.93,23350.0
2024-02-02 10:15:00,171.02,171.02,170.39,170.68,33356.0,171.02,171.02,170.39,170.68,33356.0
2024-02-02 10:20:00,170.65,171.12,170.51,171.02,43500.0,170.65,171.12,170.51,171.02,43500.0
2024-02-02 10:25:00,171.01,171.01,170.33,170.76,17952.0,171.01,171.01,170.33,170.76,17952.0
2024-02-02 10:30:00,170.7,170.72,170.16,170.67,27422.0,170.7,170.72,170.16,170.67,27422.0
2024-02-02 10:35:00,170.72,171.33,170.54,171.33,21834.0,170.72,171.33,170.54,171.33,21834.0
2024-02-02 10:40:00,171.22,171.84,171.22,171.66,18404.0,171.22,171.84,171.22,171.66,18404.0
2024-02-02 10:45:00,171.68,171.73,171.38,171.64,27288.0,171.68,171.73,171.38,171.64,27288.0
2024-02-02 10:50:00,171.44,171.79,171.43,171.79,27644.0,171.44,171.79,171.43,171.79,27644.0
2024-02-02 10:55:00,171.64,171.84,171.16,171.2,28582.0,171.64,171.84,171.16,171.2,28582.0
2024-02-02 11:00:00,171.2,171.35,171.1,171.2,22000.0,171.2,171.35,171.1,171.2,22000.0
2024-02-02 11:05:00,171.27,171.7,171.13,171.19,34268.0,171.27,171.7,171.13,171.19,34268.0
2024-02-02 11:10:00,171.19,171.45,171.13,171.13,39862.0,171.19,171.45,171.13,171.13,39862.0
2024-02-02 11:15:00,171.13,171.14,170.63,170.69,77260.0,171.13,171.14,170.63,170.69,77260.0
2024-02-02 11:20:00,170.65,171.02,170.6,170.9,43336.0,170.65,171.02,170.6,170.9,43336.0
2024-02-02 11:25:00,170.94,171.42,170.84,171.4,36704.0,170.94,171.42,170.84,171.4,36704.0
2024-02-02 11:30:00,171.44,171.54,171.16,171.2,66010.0,171.44,171.54,171.16,171.2,66010.0
2024-02-02 11:35:00,171.22,171.71,171.21,171.71,37490.0,171.22,171.71,171.21,171.71,37490.0
2024-02-02 11:40:00,171.83,171.93,171.67,171.73,17682.0,171.83,171.93,171.67,171.73,17682.0
2024-02-02 11:45:00,171.75,171.83,171.71,171.77,22068.0,171.75,171.83,171.71,171.77,22068.0
2024-02-02 11:50:00,171.75,171.8,171.67,171.73,71346.0,171.75,171.8,171.67,171.73,71346.0
2024-02-02 11:55:00,171.72,171.78,171.45,171.71,42120.0,171.72,171.78,171.45,171.71,42120.0
2024-02-02 12:00:00,171.7,171.78,171.56,171.64,28646.0,171.7,171.78,171.56,171.64,28646.0
2024-02-02 12:05:00,171.67,171.84,171.6,171.77,20536.0,171.67,171.84,171.6,171.77,20536.0
2024-02-02 12:10:00,171.72,171.94,171.6,171.82,23518.0,171.72,171.94,171.6,171.82,23518.0
2024-02-02 12:15:00,171.78,172.2,171.66,172.2,39176.0,171.78,172.2,171.66,172.2,39176.0
2024-02-02 12:20:00,172.13,172.32,172.05,172.22,23978.0,172.13,172.32,172.05,172.22,23978.0
2024-02-02 12:25:00,172.2,172.63,172.17,172.52,56378.0,172.2,172.63,172.17,172.52,56378.0
2024-02-02 12:30:00,172.52,172.67,172.42,172.57,39088.0,172.52,172.67,172.42,172.57,39088.0
2024-02-02 12:35:00,172.54,172.68,172.49,172.59,30360.0,172.54,172.68,172.49,172.59,30360.0
2024-02-02 12:40:00,172.6,172.85,172.05,172.22,64924.0,172.6,172.85,172.05,172.22,64924.0
2024-02-02 12:45:00,172.14,172.27,171.94,172.27,42102.0,172.14,172.27,171.94,172.27,42102.0
2024-02-02 12:50:00,172.22,172.31,172.0,172.31,12524.0,172.22,172.31,172.0,172.31,12524.0
2024-02-02 12:55:00,172.26,172.59,172.25,172.58,15536.0,172.26,172.59,172.25,172.58,15536.0
2024-02-02 13:00:00,172.51,172.69,172.44,172.63,22186.0,172.51,172.69,172.44,172.63,22186.0
2024-02-02 13:05:00,172.7,172.81,172.29,172.33,15162.0,172.7,172.81,172.29,172.33,15162.0
2024-02-02 13:10:00,172.44,172.62,172.29,172.49,15042.0,172.44,172.62,172.29,172.49,15042.0
2024-02-02 13:15:00,172.4,172.51,172.26,172.37,11564.0,172.4,172.51,172.26,172.37,11564.0
2024-02-02 13:20:00,172.37,172.48,172.22,172.37,10636.0,172.37,172.48,172.22,172.37,10636.0
2024-02-02 13:25:00,172.33,172.39,171.87,172.32,16968.0,172.33,172.39,171.87,172.32,16968.0
2024-02-02 13:30:00,172.31,172.47,172.27,172.41,16928.0,172.31,172.47,172.27,172.41,16928.0
2024-02-02 13:35:00,172.37,172.66,172.25,172.62,13470.0,172.37,172.66,172.25,172.62,13470.0
2024-02-02 13:40:00,172.68,172.91,172.64,172.79,14558.0,172.68,172.91,172.64,172.79,14558.0
2024-02-02 13:45:00,172.68,172.89,172.68,172.7,16286.0,172.68,172.89,172.68,172.7,16286.0
2024-02-02 13:50:00,172.79,172.91,172.63,172.64,12486.0,172.79,172.91,172.63,172.64,12486.0
2024-02-02 13:55:00,172.66,172.71,172.47,172.58,18348.0,172.66,172.71,172.47,172.58,18348.0
2024-02-02 14:00:00,172.53,172.85,172.48,172.85,14026.0,172.53,172.85,172.48,172.85,14026.0
2024-02-02 14:05:00,172.73,173.13,172.73,172.96,22504.0,172.73,173.13,172.73,172.96,22504.0
2024-02-02 14:10:00,172.98,173.01,172.79,172.81,16924.0,172.98,173.01,172.79,172.81,16924.0
2024-02-02 14:15:00,172.77,173.22,172.76,172.97,43254.0,172.77,173.22,172.76,172.97,43254.0
2024-02-02 14:20:00,172.88,172.96,172.6,172.75,10866.0,172.88,172.96,172.6,172.75,10866.0
2024-02-02 14:25:00,172.74,172.74,172.35,172.4,31576.0,172.74,172.74,172.35,172.4,31576.0
2024-02-02 14:30:00,172.38,172.62,172.35,172.62,28200.0,172.38,172.62,172.35,172.62,28200.0
2024-02-02 14:35:00,172.68,172.73,172.53,172.6,8892.0,172.68,172.73,172.53,172.6,8892.0
2024-02-02 14:40:00,172.57,172.73,172.55,172.6,12858.0,172.57,172.73,172.55,172.6,12858.0
2024-02-02 14:45:00,172.6,172.69,172.54,172.54,17616.0,172.6,172.69,172.54,172.54,17616.0
2024-02-02 14:50:00,172.52,172.55,172.13,172.27,49320.0,172.52,172.55,172.13,172.27,49320.0
2024-02-02 14:55:00,172.28,172.63,172.08,172.63,21062.0,172.28,172.63,172.08,172.63,21062.0
2024-02-02 15:00:00,172.59,172.59,172.41,172.46,19910.0,172.59,172.59,172.41,172.46,19910.0
2024-02-02 15:05:00,172.43,172.53,172.37,172.51,19986.0,172.43,172.53,172.37,172.51,19986.0
2024-02-02 15:10:00,172.5,172.75,172.45,172.6,18172.0,172.5,172.75,172.45,172.6,18172.0
2024-02-02 15:15:00,172.61,172.73,172.52,172.73,17574.0,172.61,172.73,172.52,172.73,17574.0
2024-02-02 15:20:00,172.68,172.75,172.44,172.52,35946.0,172.68,172.75,172.44,172.52,35946.0
2024-02-02 15:25:00,172.48,172.93,172.47,172.85,27710.0,172.48,172.93,172.47,172.85,27710.0
2024-02-02 15:30:00,172.91,172.95,172.6,172.65,28818.0,172.91,172.95,172.6,172.65,28818.0
2024-02-02 15:35:00,172.63,172.7,172.53,172.6,26238.0,172.63,172.7,172.53,172.6,26238.0
2024-02-02 15:40:00,172.63,172.79,172.62,172.7,23848.0,172.63,172.79,172.62,172.7,23848.0
2024-02-02 15:45:00,172.7,172.72,172.52,172.6,42934.0,172.7,172.72,172.52,172.6,42934.0
2024-02-02 15:50:00,172.6,173.0,172.6,172.8,79580.0,172.6,173.0,172.6,172.8,79580.0
2024-02-02 15:55:00,172.81,172.92,172.47,172.56,186180.0,172.81,172.92,172.47,172.56,186180.0
2024-02-05 09:30:00,172.14,172.75,170.68,170.81,140366.0,172.14,172.75,170.68,170.81,140366.0
2024-02-05 09:35:00,170.76,171.8,170.42,171.12,52306.0,170.76,171.8,170.42,171.12,52306.0
2024-02-05 09:40:00,171.05,171.59,170.61,171.51,68394.0,171.05,171.59,170.61,171.51,68394.0
2024-02-05 09:45:00,171.41,171.67,170.28,170.45,45796.0,171.41,171.67,170.28,170.45,45796.0
2024-02-05 09:50:00,170.42,170.85,170.22,170.28,30170.0,170.42,170.85,170.22,170.28,30170.0
2024-02-05 09:55:00,170.28,170.29,169.87,170.1,35128.0,170.28,170.29,169.87,170.1,35128.0
2024-02-05 10:00:00,170.0,170.09,169.39,169.87,50982.0,170.0,170.09,169.39,169.87,50982.0
2024-02-05 10:05:00,170.0,170.19,169.58,169.78,43144.0,170.0,170.19,169.58,169.78,43144.0
2024-02-05 10:10:00,169.85,170.21,169.69,170.08,36770.0,169.85,170.21,169.69,170.08,36770.0
2024-02-05 10:15:00,170.1,170.18,169.14,169.33,75118.0,170.1,170.18,169.14,169.33,75118.0
2024-02-05 10:20:00,169.31,169.51,169.1,169.43,38836.0,169.31,169.51,169.1,169.43,38836.0
2024-02-05 10:25:00,169.48,169.85,169.47,169.78,24364.0,169.48,169.85,169.47,169.78,24364.0
2024-02-05 10:30:00,169.75,170.15,169.75,169.77,29584.0,169.75,170.15,169.75,169.77,29584.0
2024-02-05 10:35:00,169.77,170.1,169.31,169.35,21124.0,169.77,170.1,169.31,169.35,21124.0
2024-02-05 10:40:00,169.32,169.44,168.97,169.35,22060.0,169.32,169.44,168.97,169.35,22060.0
2024-02-05 10:45:00,169.3,169.82,169.13,169.82,17896.0,169.3,169.82,169.13,169.82,17896.0
2024-02-05 10:50:00,169.94,170.1,169.71,170.04,16856.0,169.94,170.1,169.71,170.04,16856.0
2024-02-05 10:55:00,169.99,170.64,169.98,170.64,41566.0,169.99,170.64,169.98,170.64,41566.0
2024-02-05 11:00:00,170.59,170.74,170.11,170.23,25110.0,170.59,170.74,170.11,170.23,25110.0
2024-02-05 11:05:00,170.2,170.52,170.04,170.27,23900.0,170.2,170.52,170.04,170.27,23900.0
2024-02-05 11:10:00,170.29,170.29,169.92,170.16,13474.0,170.29,170.29,169.92,170.16,13474.0
2024-02-05 11:15:00,170.18,170.45,170.13,170.19,16054.0,170.18,170.45,170.13,170.19,16054.0
2024-02-05 11:20:00,170.07,170.31,170.01,170.2,8032.0,170.07,170.31,170.01,170.2,8032.0
2024-02-05 11:25:00,170.14,170.26,170.08,170.22,12596.0,170.14,170.26,170.08,170.22,12596.0
2024-02-05 11:30:00,170.18,170.52,170.05,170.43,26520.0,170.18,170.52,170.05,170.43,26520.0
2024-02-05 11:35:00,170.43,171.02,170.43,170.78,24040.0,170.43,171.02,170.43,170.78,24040.0
2024-02-05 11:40:00,170.76,170.91,170.62,170.91,7878.0,170.76,170.91,170.62,170.91,7878.0
2024-02-05 11:45:00,170.82,170.95,170.81,170.83,10650.0,170.82,170.95,170.81,170.83,10650.0
2024-02-05 11:50:00,170.86,170.86,170.71,170.71,7400.0,170.86,170.86,170.71,170.71,7400.0
2024-02-05 11:55:00,170.69,170.87,170.61,170.8,10462.0,170.69,170.87,170.61,170.8,10462.0
2024-02-05 12:00:00,170.77,170.77,170.5,170.62,10626.0,170.77,170.77,170.5,170.62,10626.0
2024-02-05 12:05:00,170.66,170.76,170.59,170.69,11816.0,170.66,170.76,170.59,170.69,11816.0
2024-02-05 12:10:00,170.64,170.82,170.6,170.62,9988.0,170.64,170.82,170.6,170.62,9988.0
2024-02-05 12:15:00,170.63,170.94,170.61,170.94,12818.0,170.63,170.94,170.61,170.94,12818.0
2024-02-05 12:20:00,170.94,170.95,170.75,170.88,9906.0,170.94,170.95,170.75,170.88,9906.0
2024-02-05 12:25:00,170.86,171.04,170.79,171.0,16408.0,170.86,171.04,170.79,171.0,16408.0
2024-02-05 12:30:00,171.04,171.22,171.01,171.18,10068.0,171.04,171.22,171.01,171.18,10068.0
2024-02-05 12:35:00,171.22,171.23,171.12,171.21,13064.0,171.22,171.23,171.12,171.21,13064.0
2024-02-05 12:40:00,171.23,171.29,170.99,171.02,14958.0,171.23,171.29,170.99,171.02,14958.0
2024-02-05 12:45:00,171.07,171.33,170.99,171.19,10210.0,171.07,171.33,170.99,171.19,10210.0
2024-02-05 12:50:00,171.17,171.3,171.0,171.14,11942.0,171.17,171.3,171.0,171.14,11942.0
2024-02-05 12:55:00,171.13,171.18,171.01,171.14,5826.0,171.13,171.18,171.01,171.14,5826.0
2024-02-05 13:00:00,171.02,171.23,170.96,171.15,9602.0,171.02,171.23,170.96,171.15,9602.0
2024-02-05 13:05:00,171.23,171.27,171.1,171.15,6906.0,171.23,171.27,171.1,171.15,6906.0
2024-02-05 13:10:00,171.2,171.41,171.19,171.41,8818.0,171.2,171.41,171.19,171.41,8818.0
2024-02-05 13:15:00,171.35,171.35,171.18,171.18,7616.0,171.35,171.35,171.18,171.18,7616.0
2024-02-05 13:20:00,171.16,171.16,170.83,170.9,9998.0,171.16,171.16,170.83,170.9,9998.0
2024-02-05 13:25:00,170.9,170.96,170.86,170.86,7098.0,170.9,170.96,170.86,170.86,7098.0
2024-02-05 13:30:00,170.81,170.98,170.81,170.98,9532.0,170.81,170.98,170.81,170.98,9532.0
2024-02-05 13:35:00,170.96,170.96,170.79,170.93,3756.0,170.96,170.96,170.79,170.93,3756.0
2024-02-05 13:40:00,170.89,170.95,170.74,170.82,8708.0,170.89,170.95,170.74,170.82,8708.0
2024-02-05 13:45:00,170.81,170.81,170.62,170.75,14152.0,170.81,170.81,170.62,170.75,14152.0
2024-02-05 13:50:00,170.69,170.75,170.41,170.45,18910.0,170.69,170.75,170.41,170.45,18910.0
2024-02-05 13:55:00,170.45,170.59,170.37,170.56,18864.0,170.45,170.59,170.37,170.56,18864.0
2024-02-05 14:00:00,170.51,170.77,170.4,170.77,10614.0,170.51,170.77,170.4,170.77,10614.0
2024-02-05 14:05:00,170.71,171.08,170.71,170.94,13798.0,170.71,171.08,170.71,170.94,13798.0
2024-02-05 14:10:00,170.96,171.07,170.95,171.0,13200.0,170.96,171.07,170.95,171.0,13200.0
2024-02-05 14:15:00,170.99,171.03,170.88,170.95,20384.0,170.99,171.03,170.88,170.95,20384.0
2024-02-05 14:20:00,170.93,171.2,170.93,171.14,12824.0,170.93,171.2,170.93,171.14,12824.0
2024-02-05 14:25:00,171.16,171.49,171.15,171.46,9280.0,171.16,171.49,171.15,171.46,9280.0
2024-02-05 14:30:00,171.44,171.81,171.37,171.81,19890.0,171.44,171.81,171.37,171.81,19890.0
2024-02-05 14:35:00,171.84,171.98,171.78,171.98,12678.0,171.84,171.98,171.78,171.98,12678.0
2024-02-05 14:40:00,171.93,171.97,171.54,171.57,49608.0,171.93,171.97,171.54,171.57,49608.0
2024-02-05 14:45:00,171.54,171.65,171.5,171.6,37410.0,171.54,171.65,171.5,171.6,37410.0
2024-02-05 14:50:00,171.64,171.65,171.39,171.63,36072.0,171.64,171.65,171.39,171.63,36072.0
2024-02-05 14:55:00,171.63,171.73,171.49,171.52,13928.0,171.63,171.73,171.49,171.52,13928.0
2024-02-05 15:00:00,171.52,171.57,171.03,171.06,19258.0,171.52,171.57,171.03,171.06,19258.0
2024-02-05 15:05:00,171.06,171.35,171.03,171.08,11262.0,171.06,171.35,171.03,171.08,11262.0
2024-02-05 15:10:00,171.04,171.15,170.92,170.97,14968.0,171.04,171.15,170.92,170.97,14968.0
2024-02-05 15:15:00,170.97,171.31,170.93,171.23,22646.0,170.97,171.31,170.93,171.23,22646.0
2024-02-05 15:20:00,171.2,171.24,171.1,171.18,24174.0,171.2,171.24,171.1,171.18,24174.0
2024-02-05 15:25:00,171.15,171.51,171.13,171.48,33102.0,171.15,171.51,171.13,171.48,33102.0
2024-02-05 15:30:00,171.5,171.56,171.13,171.54,55506.0,171.5,171.56,171.13,171.54,55506.0
2024-02-05 15:35:00,171.61,171.74,171.57,171.68,13260.0,171.61,171.74,171.57,171.68,13260.0
2024-02-05 15:40:00,171.68,171.81,171.66,171.75,24866.0,171.68,171.81,171.66,171.75,24866.0
2024-02-05 15:45:00,171.73,172.03,171.73,171.94,39734.0,171.73,172.03,171.73,171.94,39734.0
2024-02-05 15:50:00,171.99,172.2,171.85,171.95,59534.0,171.99,172.2,171.85,171.95,59534.0
2024-02-05 15:55:00,172.0,172.49,171.98,172.21,227694.0,172.0,172.49,171.98,172.21,227694.0
2024-02-06 09:30:00,172.75,173.88,171.78,171.78,136986.0,172.75,173.88,171.78,171.78,136986.0
2024-02-06 09:35:00,171.65,172.43,171.58,172.32,26260.0,171.65,172.43,171.58,172.32,26260.0
2024-02-06 09:40:00,172.16,172.25,171.34,171.51,23752.0,172.16,172.25,171.34,171.51,23752.0
2024-02-06 09:45:00,171.25,172.0,171.15,171.22,32988.0,171.25,172.0,171.15,171.22,32988.0
2024-02-06 09:50:00,171.16,171.26,170.65,170.89,36468.0,171.16,171.26,170.65,170.89,36468.0
2024-02-06 09:55:00,170.88,171.22,170.76,170.81,27598.0,170.88,171.22,170.76,170.81,27598.0
2024-02-06 10:00:00,170.82,171.02,170.28,170.38,52198.0,170.82,171.02,170.28,170.38,52198.0
2024-02-06 10:05:00,170.33,170.54,170.06,170.08,27286.0,170.33,170.54,170.06,170.08,27286.0
2024-02-06 10:10:00,170.08,170.4,169.58,170.02,37676.0,170.08,170.4,169.58,170.02,37676.0
2024-02-06 10:15:00,170.0,170.43,169.94,170.01,70240.0,170.0,170.43,169.94,170.01,70240.0
2024-02-06 10:20:00,170.0,170.26,169.74,169.74,73718.0,170.0,170.26,169.74,169.74,73718.0
2024-02-06 10:25:00,169.66,170.33,169.4,170.09,40170.0,169.66,170.33,169.4,170.09,40170.0
2024-02-06 10:30:00,169.97,170.19,169.92,170.14,16642.0,169.97,170.19,169.92,170.14,16642.0
2024-02-06 10:35:00,170.14,170.44,170.05,170.18,24128.0,170.14,170.44,170.05,170.18,24128.0
2024-02-06 10:40:00,170.14,170.27,169.74,169.74,23256.0,170.14,170.27,169.74,169.74,23256.0
2024-02-06 10:45:00,169.84,169.92,169.05,169.14,65246.0,169.84,169.92,169.05,169.14,65246.0
2024-02-06 10:50:00,169.14,169.74,169.14,169.65,57134.0,169.14,169.74,169.14,169.65,57134.0
2024-02-06 10:55:00,169.69,169.93,169.52,169.67,30406.0,169.69,169.93,169.52,169.67,30406.0
2024-02-06 11:00:00,169.61,169.63,169.15,169.39,69932.0,169.61,169.63,169.15,169.39,69932.0
2024-02-06 11:05:00,169.35,169.95,169.28,169.7,32432.0,169.35,169.95,169.28,169.7,32432.0
2024-02-06 11:10:00,169.75,169.85,169.34,169.51,28316.0,169.75,169.85,169.34,169.51,28316.0
2024-02-06 11:15:00,169.5,169.94,169.47,169.94,7204.0,169.5,169.94,169.47,169.94,7204.0
2024-02-06 11:20:00,170.06,170.13,169.57,169.57,21400.0,170.06,170.13,169.57,169.57,21400.0
2024-02-06 11:25:00,169.64,169.75,169.25,169.57,38678.0,169.64,169.75,169.25,169.57,38678.0
2024-02-06 11:30:00,169.68,170.01,169.64,169.71,16200.0,169.68,170.01,169.64,169.71,16200.0
2024-02-06 11:35:00,169.72,169.82,169.64,169.75,23074.0,169.72,169.82,169.64,169.75,23074.0
2024-02-06 11:40:00,169.83,169.92,169.45,169.76,24380.0,169.83,169.92,169.45,169.76,24380.0
2024-02-06 11:45:00,169.7,169.7,169.26,169.26,21456.0,169.7,169.7,169.26,169.26,21456.0
2024-02-06 11:50:00,169.25,169.29,168.79,169.02,30360.0,169.25,169.29,168.79,169.02,30360.0
2024-02-06 11:55:00,169.02,169.08,168.55,168.58,36872.0,169.02,169.08,168.55,168.58,36872.0
2024-02-06 12:00:00,168.5,168.68,168.34,168.44,36746.0,168.5,168.68,168.34,168.44,36746.0
2024-02-06 12:05:00,168.53,168.84,168.53,168.67,26286.0,168.53,168.84,168.53,168.67,26286.0
2024-02-06 12:10:00,168.68,168.73,168.41,168.53,39682.0,168.68,168.73,168.41,168.53,39682.0
2024-02-06 12:15:00,168.49,168.73,168.33,168.41,16058.0,168.49,168.73,168.33,168.41,16058.0
2024-02-06 12:20:00,168.34,168.34,168.0,168.2,30216.0,168.34,168.34,168.0,168.2,30216.0
2024-02-06 12:25:00,168.26,168.88,168.23,168.81,50036.0,168.26,168.88,168.23,168.81,50036.0
2024-02-06 12:30:00,168.81,168.87,168.45,168.6,73230.0,168.81,168.87,168.45,168.6,73230.0
2024-02-06 12:35:00,168.62,169.0,168.62,168.96,34084.0,168.62,169.0,168.62,168.96,34084.0
2024-02-06 12:40:00,168.95,169.29,168.94,169.29,25376.0,168.95,169.29,168.94,169.29,25376.0
2024-02-06 12:45:00,169.21,169.24,169.02,169.16,28480.0,169.21,169.24,169.02,169.16,28480.0
2024-02-06 12:50:00,169.23,169.68,169.21,169.35,23306.0,169.23,169.68,169.21,169.35,23306.0
2024-02-06 12:55:00,169.51,169.94,169.51,169.91,20708.0,169.51,169.94,169.51,169.91,20708.0
2024-02-06 13:00:00,169.73,170.1,169.73,170.09,16026.0,169.73,170.1,169.73,170.09,16026.0
2024-02-06 13:05:00,170.06,170.29,170.05,170.05,20050.0,170.06,170.29,170.05,170.05,20050.0
2024-02-06 13:10:00,170.0,170.02,169.83,169.85,15450.0,170.0,170.02,169.83,169.85,15450.0
2024-02-06 13:15:00,169.79,170.1,169.79,169.88,33514.0,169.79,170.1,169.79,169.88,33514.0
2024-02-06 13:20:00,169.83,170.1,169.83,170.05,8504.0,169.83,170.1,169.83,170.05,8504.0
2024-02-06 13:25:00,170.12,170.58,170.11,170.53,13048.0,170.12,170.58,170.11,170.53,13048.0
2024-02-06 13:30:00,170.58,170.59,170.35,170.5,12486.0,170.58,170.59,170.35,170.5,12486.0
2024-02-06 13:35:00,170.49,170.49,170.32,170.46,15088.0,170.49,170.49,170.32,170.46,15088.0
2024-02-06 13:40:00,170.44,170.52,170.2,170.32,11422.0,170.44,170.52,170.2,170.32,11422.0
2024-02-06 13:45:00,170.31,170.33,170.07,170.16,11972.0,170.31,170.33,170.07,170.16,11972.0
2024-02-06 13:50:00,170.18,170.19,170.03,170.12,8550.0,170.18,170.19,170.03,170.12,8550.0
2024-02-06 13:55:00,170.12,170.29,170.06,170.29,18410.0,170.12,170.29,170.06,170.29,18410.0
2024-02-06 14:00:00,170.29,170.29,170.05,170.1,22204.0,170.29,170.29,170.05,170.1,22204.0
2024-02-06 14:05:00,170.05,170.05,169.45,169.5,23376.0,170.05,170.05,169.45,169.5,23376.0
2024-02-06 14:10:00,169.56,169.56,169.12,169.12,35102.0,169.56,169.56,169.12,169.12,35102.0
2024-02-06 14:15:00,169.26,169.35,169.22,169.35,30900.0,169.26,169.35,169.22,169.35,30900.0
2024-02-06 14:20:00,169.26,169.66,169.25,169.6,13974.0,169.26,169.66,169.25,169.6,13974.0
2024-02-06 14:25:00,169.6,169.6,169.47,169.57,9568.0,169.6,169.6,169.47,169.57,9568.0
2024-02-06 14:30:00,169.5,169.97,169.5,169.89,22846.0,169.5,169.97,169.5,169.89,22846.0
2024-02-06 14:35:00,169.91,170.08,169.9,170.04,11960.0,169.91,170.08,169.9,170.04,11960.0
2024-02-06 14:40:00,169.99,170.3,169.98,170.15,9348.0,169.99,170.3,169.98,170.15,9348.0
2024-02-06 14:45:00,170.12,170.29,170.08,170.28,13614.0,170.12,170.29,170.08,170.28,13614.0
2024-02-06 14:50:00,170.25,170.5,170.18,170.49,16594.0,170.25,170.5,170.18,170.49,16594.0
2024-02-06 14:55:00,170.47,170.73,170.43,170.56,36658.0,170.47,170.73,170.43,170.56,36658.0
2024-02-06 15:00:00,170.6,170.69,170.4,170.5,15814.0,170.6,170.69,170.4,170.5,15814.0
2024-02-06 15:05:00,170.55,170.86,170.55,170.61,17624.0,170.55,170.86,170.55,170.61,17624.0
2024-02-06 15:10:00,170.69,170.89,170.61,170.89,21398.0,170.69,170.89,170.61,170.89,21398.0
2024-02-06 15:15:00,170.85,170.85,170.35,170.35,20950.0,170.85,170.85,170.35,170.35,20950.0
2024-02-06 15:20:00,170.36,170.49,170.34,170.36,21130.0,170.36,170.49,170.34,170.36,21130.0
2024-02-06 15:25:00,170.37,170.58,170.33,170.52,18594.0,170.37,170.58,170.33,170.52,18594.0
2024-02-06 15:30:00,170.49,170.62,170.22,170.29,31008.0,170.49,170.62,170.22,170.29,31008.0
2024-02-06 15:35:00,170.31,170.31,169.93,170.1,38432.0,170.31,170.31,169.93,170.1,38432.0
2024-02-06 15:40:00,170.09,170.09,169.87,170.0,29476.0,170.09,170.09,169.87,170.0,29476.0
2024-02-06 15:45:00,170.03,170.37,169.99,170.32,32272.0,170.03,170.37,169.99,170.32,32272.0
2024-02-06 15:50:00,170.3,170.64,170.11,170.59,94566.0,170.3,170.64,170.11,170.59,94566.0
2024-02-06 15:55:00,170.63,170.92,170.59,170.71,194232.0,170.63,170.92,170.59,170.71,194232.0
2024-02-07 09:30:00,175.7,178.92,174.7,176.73,492612.0,175.7,178.92,174.7,176.73,492612.0
2024-02-07 09:35:00,176.81,179.54,176.73,178.17,285536.0,176.81,179.54,176.73,178.17,285536.0
2024-02-07 09:40:00,178.16,178.83,177.06,178.47,228164.0,178.16,178.83,177.06,178.47,228164.0
2024-02-07 09:45:00,178.47,179.92,177.97,179.6,285954.0,178.47,179.92,177.97,179.6,285954.0
2024-02-07 09:50:00,179.64,180.59,179.39,179.72,392626.0,179.64,180.59,179.39,179.72,392626.0
2024-02-07 09:55:00,179.88,180.0,178.5,179.77,202224.0,179.88,180.0,178.5,179.77,202224.0
2024-02-07 10:00:00,179.65,179.89,178.22,178.5,167562.0,179.65,179.89,178.22,178.5,167562.0
2024-02-07 10:05:00,178.4,179.93,178.4,179.86,97854.0,178.4,179.93,178.4,179.86,97854.0
2024-02-07 10:10:00,179.95,180.97,179.83,180.89,162688.0,179.95,180.97,179.83,180.89,162688.0
2024-02-07 10:15:00,180.83,181.54,180.58,181.54,152158.0,180.83,181.54,180.58,181.54,152158.0
2024-02-07 10:20:00,181.54,181.84,181.17,181.4,106430.0,181.54,181.84,181.17,181.4,106430.0
2024-02-07 10:25:00,181.38,181.68,180.68,181.62,145078.0,181.38,181.68,180.68,181.62,145078.0
2024-02-07 10:30:00,181.66,181.77,180.94,181.54,96684.0,181.66,181.77,180.94,181.54,96684.0
2024-02-07 10:35:00,181.44,181.75,181.0,181.75,109558.0,181.44,181.75,181.0,181.75,109558.0
2024-02-07 10:40:00,181.8,182.06,181.41,182.04,78100.0,181.8,182.06,181.41,182.04,78100.0
2024-02-07 10:45:00,182.0,182.85,181.96,182.62,144344.0,182.0,182.85,181.96,182.62,144344.0
2024-02-07 10:50:00,182.6,182.85,181.63,181.63,106086.0,182.6,182.85,181.63,181.63,106086.0
2024-02-07 10:55:00,181.6,182.07,181.35,181.67,148656.0,181.6,182.07,181.35,181.67,148656.0
2024-02-07 11:00:00,181.67,181.67,181.13,181.28,74256.0,181.67,181.67,181.13,181.28,74256.0
2024-02-07 11:05:00,181.35,182.19,181.27,182.12,73342.0,181.35,182.19,181.27,182.12,73342.0
2024-02-07 11:10:00,182.14,183.03,182.0,182.16,139020.0,182.14,183.03,182.0,182.16,139020.0
2024-02-07 11:15:00,182.2,182.29,181.62,182.22,57320.0,182.2,182.29,181.62,182.22,57320.0
2024-02-07 11:20:00,182.2,182.69,182.01,182.04,122772.0,182.2,182.69,182.01,182.04,122772.0
2024-02-07 11:25:00,182.01,182.06,181.67,182.06,63884.0,182.01,182.06,181.67,182.06,63884.0
2024-02-07 11:30:00,182.09,182.37,181.39,181.43,92008.0,182.09,182.37,181.39,181.43,92008.0
2024-02-07 11:35:00,181.37,182.07,181.32,181.92,52524.0,181.37,182.07,181.32,181.92,52524.0
2024-02-07 11:40:00,181.92,182.54,181.9,182.5,53568.0,181.92,182.54,181.9,182.5,53568.0
2024-02-07 11:45:00,182.46,182.84,182.33,182.72,66382.0,182.46,182.84,182.33,182.72,66382.0
2024-02-07 11:50:00,182.73,183.07,182.5,182.66,71400.0,182.73,183.07,182.5,182.66,71400.0
2024-02-07 11:55:00,182.58,182.88,182.41,182.41,62950.0,182.58,182.88,182.41,182.41,62950.0
2024-02-07 12:00:00,182.37,182.54,182.07,182.35,66252.0,182.37,182.54,182.07,182.35,66252.0
2024-02-07 12:05:00,182.35,182.45,181.97,181.97,33630.0,182.35,182.45,181.97,181.97,33630.0
2024-02-07 12:10:00,182.0,182.0,181.52,181.71,52838.0,182.0,182.0,181.52,181.71,52838.0
2024-02-07 12:15:00,181.56,181.93,181.47,181.5,53336.0,181.56,181.93,181.47,181.5,53336.0
2024-02-07 12:20:00,181.48,181.57,180.73,180.81,77004.0,181.48,181.57,180.73,180.81,77004.0
2024-02-07 12:25:00,180.76,181.19,180.76,181.1,55986.0,180.76,181.19,180.76,181.1,55986.0
2024-02-07 12:30:00,181.05,181.05,180.52,180.52,53914.0,181.05,181.05,180.52,180.52,53914.0
2024-02-07 12:35:00,180.65,181.06,180.42,180.74,42944.0,180.65,181.06,180.42,180.74,42944.0
2024-02-07 12:40:00,180.65,180.98,180.4,180.88,28468.0,180.65,180.98,180.4,180.88,28468.0
2024-02-07 12:45:00,180.78,181.07,180.69,180.87,32368.0,180.78,181.07,180.69,180.87,32368.0
2024-02-07 12:50:00,180.94,181.25,180.73,181.09,30006.0,180.94,181.25,180.73,181.09,30006.0
2024-02-07 12:55:00,181.13,181.21,180.64,180.93,32698.0,181.13,181.21,180.64,180.93,32698.0
2024-02-07 13:00:00,180.88,181.24,180.79,180.82,59794.0,180.88,181.24,180.79,180.82,59794.0
2024-02-07 13:05:00,180.82,181.07,180.79,180.79,19316.0,180.82,181.07,180.79,180.79,19316.0
2024-02-07 13:10:00,180.87,181.0,180.51,180.56,32668.0,180.87,181.0,180.51,180.56,32668.0
2024-02-07 13:15:00,180.57,180.85,180.15,180.85,69480.0,180.57,180.85,180.15,180.85,69480.0
2024-02-07 13:20:00,180.85,181.0,180.6,180.76,35552.0,180.85,181.0,180.6,180.76,35552.0
2024-02-07 13:25:00,180.74,181.56,180.71,181.5,57116.0,180.74,181.56,180.71,181.5,57116.0
2024-02-07 13:30:00,181.57,182.41,181.57,182.35,42736.0,181.57,182.41,181.57,182.35,42736.0
2024-02-07 13:35:00,182.3,182.59,182.27,182.59,56600.0,182.3,182.59,182.27,182.59,56600.0
2024-02-07 13:40:00,182.59,182.64,181.81,181.98,55742.0,182.59,182.64,181.81,181.98,55742.0
2024-02-07 13:45:00,181.97,182.41,181.97,182.14,64096.0,181.97,182.41,181.97,182.14,64096.0
2024-02-07 13:50:00,182.14,182.58,182.03,182.5,45468.0,182.14,182.58,182.03,182.5,45468.0
2024-02-07 13:55:00,182.47,182.49,181.67,181.87,45068.0,182.47,182.49,181.67,181.87,45068.0
2024-02-07 14:00:00,181.8,181.81,181.36,181.52,82480.0,181.8,181.81,181.36,181.52,82480.0
2024-02-07 14:05:00,181.54,181.65,181.12,181.53,129014.0,181.54,181.65,181.12,181.53,129014.0
2024-02-07 14:10:00,181.43,181.95,181.35,181.46,44604.0,181.43,181.95,181.35,181.46,44604.0
2024-02-07 14:15:00,181.33,181.74,181.24,181.65,107428.0,181.33,181.74,181.24,181.65,107428.0
2024-02-07 14:20:00,181.65,181.81,181.38,181.64,76482.0,181.65,181.81,181.38,181.64,76482.0
2024-02-07 14:25:00,181.51,181.68,181.02,181.13,37420.0,181.51,181.68,181.02,181.13,37420.0
2024-02-07 14:30:00,181.2,181.34,181.14,181.23,51598.0,181.2,181.34,181.14,181.23,51598.0
2024-02-07 14:35:00,181.17,181.35,181.14,181.22,58010.0,181.17,181.35,181.14,181.22,58010.0
2024-02-07 14:40:00,181.22,181.4,180.91,181.29,54080.0,181.22,181.4,180.91,181.29,54080.0
2024-02-07 14:45:00,181.23,181.59,181.21,181.29,68082.0,181.23,181.59,181.21,181.29,68082.0
2024-02-07 14:50:00,181.26,181.43,181.15,181.25,28904.0,181.26,181.43,181.15,181.25,28904.0
2024-02-07 14:55:00,181.23,181.4,181.09,181.4,20228.0,181.23,181.4,181.09,181.4,20228.0
2024-02-07 15:00:00,181.4,181.59,181.19,181.38,64946.0,181.4,181.59,181.19,181.38,64946.0
2024-02-07 15:05:00,181.38,181.63,181.35,181.63,56330.0,181.38,181.63,181.35,181.63,56330.0
2024-02-07 15:10:00,181.62,181.74,181.53,181.67,17106.0,181.62,181.74,181.53,181.67,17106.0
2024-02-07 15:15:00,181.7,181.97,181.46,181.46,59936.0,181.7,181.97,181.46,181.46,59936.0
2024-02-07 15:20:00,181.47,181.79,181.43,181.79,32754.0,181.47,181.79,181.43,181.79,32754.0
2024-02-07 15:25:00,181.79,182.05,181.75,182.0,46066.0,181.79,182.05,181.75,182.0,46066.0
2024-02-07 15:30:00,182.0,182.18,181.45,181.45,78844.0,182.0,182.18,181.45,181.45,78844.0
2024-02-07 15:35:00,181.38,182.03,181.35,181.97,102024.0,181.38,182.03,181.35,181.97,102024.0
2024-02-07 15:40:00,181.97,182.15,181.84,182.08,60378.0,181.97,182.15,181.84,182.08,60378.0
2024-02-07 15:45:00,182.09,182.49,181.94,182.46,106198.0,182.09,182.49,181.94,182.46,106198.0
2024-02-07 15:50:00,182.5,182.81,182.19,182.19,176980.0,182.5,182.81,182.19,182.19,176980.0
2024-02-07 15:55:00,182.19,182.42,182.1,182.28,309630.0,182.19,182.42,182.1,182.28,309630.0
2024-02-08 09:30:00,181.61,183.25,181.5,182.18,252388.0,181.61,183.25,181.5,182.18,252388.0
2024-02-08 09:35:00,182.3,182.95,182.0,182.24,85272.0,182.3,182.95,182.0,182.24,85272.0
2024-02-08 09:40:00,182.14,182.69,181.81,182.14,42752.0,182.14,182.69,181.81,182.14,42752.0
2024-02-08 09:45:00,182.34,182.97,182.21,182.52,47900.0,182.34,182.97,182.21,182.52,47900.0
2024-02-08 09:50:00,182.59,182.67,182.19,182.52,37576.0,182.59,182.67,182.19,182.52,37576.0
2024-02-08 09:55:00,182.59,183.24,182.36,182.89,81488.0,182.59,183.24,182.36,182.89,81488.0
2024-02-08 10:00:00,182.64,183.24,182.38,183.12,46702.0,182.64,183.24,182.38,183.12,46702.0
2024-02-08 10:05:00,183.21,183.63,182.75,182.81,51356.0,183.21,183.63,182.75,182.81,51356.0
2024-02-08 10:10:00,182.78,183.88,182.78,183.6,49494.0,182.78,183.88,182.78,183.6,49494.0
2024-02-08 10:15:00,183.53,184.21,183.49,184.21,85878.0,183.53,184.21,183.49,184.21,85878.0
2024-02-08 10:20:00,184.21,184.32,183.42,183.42,40696.0,184.21,184.32,183.42,183.42,40696.0
2024-02-08 10:25:00,183.45,183.56,182.88,183.44,45894.0,183.45,183.56,182.88,183.44,45894.0
2024-02-08 10:30:00,183.44,183.5,183.07,183.32,37918.0,183.44,183.5,183.07,183.32,37918.0
2024-02-08 10:35:00,183.32,183.86,183.32,183.68,32054.0,183.32,183.86,183.32,183.68,32054.0
2024-02-08 10:40:00,183.68,183.94,183.54,183.94,25524.0,183.68,183.94,183.54,183.94,25524.0
2024-02-08 10:45:00,183.97,184.19,183.79,184.16,40218.0,183.97,184.19,183.79,184.16,40218.0
2024-02-08 10:50:00,184.08,184.2,183.8,184.12,35758.0,184.08,184.2,183.8,184.12,35758.0
2024-02-08 10:55:00,184.0,184.29,184.0,184.24,21796.0,184.0,184.29,184.0,184.24,21796.0
2024-02-08 11:00:00,184.24,184.65,184.07,184.56,58670.0,184.24,184.65,184.07,184.56,58670.0
2024-02-08 11:05:00,184.54,184.75,184.16,184.64,52342.0,184.54,184.75,184.16,184.64,52342.0
2024-02-08 11:10:00,184.65,184.92,184.57,184.58,38334.0,184.65,184.92,184.57,184.58,38334.0
2024-02-08 11:15:00,184.69,184.97,184.64,184.85,29114.0,184.69,184.97,184.64,184.85,29114.0
2024-02-08 11:20:00,184.88,185.49,184.87,185.43,56320.0,184.88,185.49,184.87,185.43,56320.0
2024-02-08 11:25:00,185.48,185.57,184.97,185.17,56512.0,185.48,185.57,184.97,185.17,56512.0
2024-02-08 11:30:00,185.12,185.34,184.76,185.34,44178.0,185.12,185.34,184.76,185.34,44178.0
2024-02-08 11:35:00,185.34,185.63,185.12,185.54,38516.0,185.34,185.63,185.12,185.54,38516.0
2024-02-08 11:40:00,185.54,185.86,185.18,185.28,57926.0,185.54,185.86,185.18,185.28,57926.0
2024-02-08 11:45:00,185.28,185.37,184.68,184.81,39456.0,185.28,185.37,184.68,184.81,39456.0
2024-02-08 11:50:00,184.81,185.04,184.73,184.86,41556.0,184.81,185.04,184.73,184.86,41556.0
2024-02-08 11:55:00,184.9,185.08,184.71,184.9,14476.0,184.9,185.08,184.71,184.9,14476.0
2024-02-08 12:00:00,184.82,184.85,184.6,184.83,20180.0,184.82,184.85,184.6,184.83,20180.0
2024-02-08 12:05:00,184.85,184.85,184.57,184.57,14764.0,184.85,184.85,184.57,184.57,14764.0
2024-02-08 12:10:00,184.64,184.89,184.58,184.7,15568.0,184.64,184.89,184.58,184.7,15568.0
2024-02-08 12:15:00,184.74,184.99,184.74,184.98,14526.0,184.74,184.99,184.74,184.98,14526.0
2024-02-08 12:20:00,184.9,184.96,184.54,184.63,22022.0,184.9,184.96,184.54,184.63,22022.0
2024-02-08 12:25:00,184.63,184.63,183.92,183.95,45990.0,184.63,184.63,183.92,183.95,45990.0
2024-02-08 12:30:00,183.93,184.04,183.77,183.83,17428.0,183.93,184.04,183.77,183.83,17428.0
2024-02-08 12:35:00,183.78,183.82,183.5,183.55,23534.0,183.78,183.82,183.5,183.55,23534.0
2024-02-08 12:40:00,183.62,183.63,183.22,183.22,12726.0,183.62,183.63,183.22,183.22,12726.0
2024-02-08 12:45:00,183.22,183.32,183.06,183.22,22478.0,183.22,183.32,183.06,183.22,22478.0
2024-02-08 12:50:00,183.37,183.47,182.93,182.95,29184.0,183.37,183.47,182.93,182.95,29184.0
2024-02-08 12:55:00,182.94,182.94,182.77,182.94,40154.0,182.94,182.94,182.77,182.94,40154.0
2024-02-08 13:00:00,182.9,183.53,182.9,183.49,39984.0,182.9,183.53,182.9,183.49,39984.0
2024-02-08 13:05:00,183.53,183.66,183.33,183.51,33782.0,183.53,183.66,183.33,183.51,33782.0
2024-02-08 13:10:00,183.61,183.62,183.08,183.08,20932.0,183.61,183.62,183.08,183.08,20932.0
2024-02-08 13:15:00,183.12,183.21,183.04,183.1,22130.0,183.12,183.21,183.04,183.1,22130.0
2024-02-08 13:20:00,183.16,183.16,182.93,183.12,31492.0,183.16,183.16,182.93,183.12,31492.0
2024-02-08 13:25:00,183.12,183.21,182.91,182.92,33972.0,183.12,183.21,182.91,182.92,33972.0
2024-02-08 13:30:00,182.96,183.14,182.85,182.99,50094.0,182.96,183.14,182.85,182.99,50094.0
2024-02-08 13:35:00,183.03,183.63,183.01,183.58,26834.0,183.03,183.63,183.01,183.58,26834.0
2024-02-08 13:40:00,183.6,183.6,183.27,183.32,26580.0,183.6,183.6,183.27,183.32,26580.0
2024-02-08 13:45:00,183.31,183.51,183.31,183.41,34620.0,183.31,183.51,183.31,183.41,34620.0
2024-02-08 13:50:00,183.35,183.35,182.81,182.87,31322.0,183.35,183.35,182.81,182.87,31322.0
2024-02-08 13:55:00,182.87,183.07,182.84,182.9,28028.0,182.87,183.07,182.84,182.9,28028.0
2024-02-08 14:00:00,182.93,183.41,182.93,183.26,10848.0,182.93,183.41,182.93,183.26,10848.0
2024-02-08 14:05:00,183.23,183.32,183.05,183.08,18898.0,183.23,183.32,183.05,183.08,18898.0
2024-02-08 14:10:00,183.13,183.29,183.12,183.24,8080.0,183.13,183.29,183.12,183.24,8080.0
2024-02-08 14:15:00,183.22,183.3,183.16,183.2,11580.0,183.22,183.3,183.16,183.2,11580.0
2024-02-08 14:20:00,183.22,183.36,183.19,183.2,17280.0,183.22,183.36,183.19,183.2,17280.0
2024-02-08 14:25:00,183.2,183.46,183.04,183.38,16792.0,183.2,183.46,183.04,183.38,16792.0
2024-02-08 14:30:00,183.33,183.5,183.2,183.22,41802.0,183.33,183.5,183.2,183.22,41802.0
2024-02-08 14:35:00,183.22,183.22,182.94,183.0,21932.0,183.22,183.22,182.94,183.0,21932.0
2024-02-08 14:40:00,183.05,183.17,182.97,183.08,7486.0,183.05,183.17,182.97,183.08,7486.0
2024-02-08 14:45:00,183.04,183.1,182.83,182.83,17428.0,183.04,183.1,182.83,182.83,17428.0
2024-02-08 14:50:00,182.93,183.06,182.89,183.06,11172.0,182.93,183.06,182.89,183.06,11172.0
2024-02-08 14:55:00,183.03,183.25,183.02,183.11,12770.0,183.03,183.25,183.02,183.11,12770.0
2024-02-08 15:00:00,183.09,183.44,182.98,183.38,81646.0,183.09,183.44,182.98,183.38,81646.0
2024-02-08 15:05:00,183.38,183.58,183.32,183.32,29784.0,183.38,183.58,183.32,183.32,29784.0
2024-02-08 15:10:00,183.39,183.58,183.08,183.15,41236.0,183.39,183.58,183.08,183.15,41236.0
2024-02-08 15:15:00,183.15,183.26,183.08,183.11,17896.0,183.15,183.26,183.08,183.11,17896.0
2024-02-08 15:20:00,183.1,183.38,183.09,183.34,25118.0,183.1,183.38,183.09,183.34,25118.0
2024-02-08 15:25:00,183.3,183.78,183.21,183.72,50666.0,183.3,183.78,183.21,183.72,50666.0
2024-02-08 15:30:00,183.67,183.91,183.35,183.35,72494.0,183.67,183.91,183.35,183.35,72494.0
2024-02-08 15:35:00,183.36,183.46,183.33,183.33,53714.0,183.36,183.46,183.33,183.33,53714.0
2024-02-08 15:40:00,183.35,183.58,182.94,182.98,88956.0,183.35,183.58,182.94,182.98,88956.0
2024-02-08 15:45:00,182.94,183.32,182.9,183.22,65690.0,182.94,183.32,182.9,183.22,65690.0
2024-02-08 15:50:00,183.29,183.56,183.03,183.1,65390.0,183.29,183.56,183.03,183.1,65390.0
2024-02-08 15:55:00,183.16,183.65,183.1,183.57,159710.0,183.16,183.65,183.1,183.57,159710.0
2024-02-09 09:30:00,186.53,186.75,185.12,185.28,263184.0,186.53,186.75,185.12,185.28,263184.0
2024-02-09 09:35:00,185.1,186.85,184.5,186.18,142740.0,185.1,186.85,184.5,186.18,142740.0
2024-02-09 09:40:00,186.25,187.21,185.96,187.17,75362.0,186.25,187.21,185.96,187.17,75362.0
2024-02-09 09:45:00,187.0,188.62,186.91,188.06,179784.0,187.0,188.62,186.91,188.06,179784.0
2024-02-09 09:50:00,187.96,188.49,187.4,188.12,81642.0,187.96,188.49,187.4,188.12,81642.0
2024-02-09 09:55:00,188.04,188.29,187.37,188.18,46920.0,188.04,188.29,187.37,188.18,46920.0
2024-02-09 10:00:00,188.28,188.77,188.15,188.37,69770.0,188.28,188.77,188.15,188.37,69770.0
2024-02-09 10:05:00,188.22,188.66,187.87,188.65,52804.0,188.22,188.66,187.87,188.65,52804.0
2024-02-09 10:10:00,188.7,188.93,188.2,188.44,83772.0,188.7,188.93,188.2,188.44,83772.0
2024-02-09 10:15:00,188.39,189.25,188.39,189.25,95796.0,188.39,189.25,188.39,189.25,95796.0
2024-02-09 10:20:00,189.23,189.74,189.01,189.5,142946.0,189.23,189.74,189.01,189.5,142946.0
2024-02-09 10:25:00,189.47,189.8,189.2,189.65,117014.0,189.47,189.8,189.2,189.65,117014.0
2024-02-09 10:30:00,189.69,189.85,189.2,189.47,68074.0,189.69,189.85,189.2,189.47,68074.0
2024-02-09 10:35:00,189.62,189.78,189.32,189.49,41476.0,189.62,189.78,189.32,189.49,41476.0
2024-02-09 10:40:00,189.48,189.79,189.23,189.38,53832.0,189.48,189.79,189.23,189.38,53832.0
2024-02-09 10:45:00,189.35,189.41,188.57,188.68,76620.0,189.35,189.41,188.57,188.68,76620.0
2024-02-09 10:50:00,188.63,188.85,188.3,188.55,42528.0,188.63,188.85,188.3,188.55,42528.0
2024-02-09 10:55:00,188.53,188.56,188.04,188.45,36404.0,188.53,188.56,188.04,188.45,36404.0
2024-02-09 11:00:00,188.5,188.99,188.4,188.93,47032.0,188.5,188.99,188.4,188.93,47032.0
2024-02-09 11:05:00,188.9,189.54,188.9,189.3,32486.0,188.9,189.54,188.9,189.3,32486.0
2024-02-09 11:10:00,189.42,189.7,189.24,189.41,35078.0,189.42,189.7,189.24,189.41,35078.0
2024-02-09 11:15:00,189.41,189.54,188.82,188.93,34516.0,189.41,189.54,188.82,188.93,34516.0
2024-02-09 11:20:00,188.93,189.16,188.68,188.84,41302.0,188.93,189.16,188.68,188.84,41302.0
2024-02-09 11:25:00,188.83,188.99,188.64,188.99,37230.0,188.83,188.99,188.64,188.99,37230.0
2024-02-09 11:30:00,188.98,189.2,188.61,188.75,27196.0,188.98,189.2,188.61,188.75,27196.0
2024-02-09 11:35:00,188.8,189.39,188.7,189.12,26204.0,188.8,189.39,188.7,189.12,26204.0
2024-02-09 11:40:00,189.14,189.45,189.13,189.23,24216.0,189.14,189.45,189.13,189.23,24216.0
2024-02-09 11:45:00,189.28,189.98,189.28,189.9,49556.0,189.28,189.98,189.28,189.9,49556.0
2024-02-09 11:50:00,189.89,189.96,189.5,189.63,39750.0,189.89,189.96,189.5,189.63,39750.0
2024-02-09 11:55:00,189.59,189.75,189.24,189.41,55732.0,189.59,189.75,189.24,189.41,55732.0
2024-02-09 12:00:00,189.18,189.85,189.13,189.47,32892.0,189.18,189.85,189.13,189.47,32892.0
2024-02-09 12:05:00,189.37,189.4,189.11,189.15,28096.0,189.37,189.4,189.11,189.15,28096.0
2024-02-09 12:10:00,189.11,189.23,188.65,188.79,26880.0,189.11,189.23,188.65,188.79,26880.0
2024-02-09 12:15:00,188.75,188.95,188.65,188.93,35150.0,188.75,188.95,188.65,188.93,35150.0
2024-02-09 12:20:00,188.89,189.31,188.89,189.31,31270.0,188.89,189.31,188.89,189.31,31270.0
2024-02-09 12:25:00,189.29,189.7,189.29,189.6,45218.0,189.29,189.7,189.29,189.6,45218.0
2024-02-09 12:30:00,189.63,189.76,189.4,189.71,28262.0,189.63,189.76,189.4,189.71,28262.0
2024-02-09 12:35:00,189.79,189.85,189.6,189.62,27464.0,189.79,189.85,189.6,189.62,27464.0
2024-02-09 12:40:00,189.71,189.79,189.6,189.66,38974.0,189.71,189.79,189.6,189.66,38974.0
2024-02-09 12:45:00,189.66,190.13,189.65,190.06,51274.0,189.66,190.13,189.65,190.06,51274.0
2024-02-09 12:50:00,190.04,190.42,189.62,189.71,73220.0,190.04,190.42,189.62,189.71,73220.0
2024-02-09 12:55:00,189.77,189.79,188.96,189.1,72306.0,189.77,189.79,188.96,189.1,72306.0
2024-02-09 13:00:00,189.16,189.6,189.15,189.6,23162.0,189.16,189.6,189.15,189.6,23162.0
2024-02-09 13:05:00,189.58,189.81,189.48,189.79,28038.0,189.58,189.81,189.48,189.79,28038.0
2024-02-09 13:10:00,189.79,189.92,189.26,189.26,20830.0,189.79,189.92,189.26,189.26,20830.0
2024-02-09 13:15:00,189.31,189.39,189.08,189.12,30974.0,189.31,189.39,189.08,189.12,30974.0
2024-02-09 13:20:00,189.1,189.12,188.6,188.6,36214.0,189.1,189.12,188.6,188.6,36214.0
2024-02-09 13:25:00,188.65,188.65,188.14,188.25,75994.0,188.65,188.65,188.14,188.25,75994.0
2024-02-09 13:30:00,188.32,188.66,188.09,188.6,25850.0,188.32,188.66,188.09,188.6,25850.0
2024-02-09 13:35:00,188.61,188.63,188.43,188.5,23182.0,188.61,188.63,188.43,188.5,23182.0
2024-02-09 13:40:00,188.5,188.51,188.28,188.35,24294.0,188.5,188.51,188.28,188.35,24294.0
2024-02-09 13:45:00,188.27,188.42,188.16,188.2,22182.0,188.27,188.42,188.16,188.2,22182.0
2024-02-09 13:50:00,188.21,188.59,188.15,188.44,35092.0,188.21,188.59,188.15,188.44,35092.0
2024-02-09 13:55:00,188.48,188.82,188.41,188.7,18244.0,188.48,188.82,188.41,188.7,18244.0
2024-02-09 14:00:00,188.75,189.04,188.75,189.0,14630.0,188.75,189.04,188.75,189.0,14630.0
2024-02-09 14:05:00,189.0,189.12,188.89,188.9,14990.0,189.0,189.12,188.89,188.9,14990.0
2024-02-09 14:10:00,188.85,188.85,188.57,188.8,11432.0,188.85,188.85,188.57,188.8,11432.0
2024-02-09 14:15:00,188.79,188.95,188.67,188.95,14414.0,188.79,188.95,188.67,188.95,14414.0
2024-02-09 14:20:00,188.98,189.39,188.91,189.39,30648.0,188.98,189.39,188.91,189.39,30648.0
2024-02-09 14:25:00,189.35,189.51,189.28,189.34,28352.0,189.35,189.51,189.28,189.34,28352.0
2024-02-09 14:30:00,189.29,189.57,189.29,189.5,13768.0,189.29,189.57,189.29,189.5,13768.0
2024-02-09 14:35:00,189.49,189.49,189.29,189.36,18202.0,189.49,189.49,189.29,189.36,18202.0
2024-02-09 14:40:00,189.38,189.43,189.29,189.35,13486.0,189.38,189.43,189.29,189.35,13486.0
2024-02-09 14:45:00,189.3,189.44,189.22,189.32,28958.0,189.3,189.44,189.22,189.32,28958.0
2024-02-09 14:50:00,189.34,189.46,189.29,189.43,21298.0,189.34,189.46,189.29,189.43,21298.0
2024-02-09 14:55:00,189.49,189.56,189.36,189.41,21080.0,189.49,189.56,189.36,189.41,21080.0
2024-02-09 15:00:00,189.41,189.46,189.03,189.03,26680.0,189.41,189.46,189.03,189.03,26680.0
2024-02-09 15:05:00,189.01,189.21,188.89,189.0,48032.0,189.01,189.21,188.89,189.0,48032.0
2024-02-09 15:10:00,189.03,189.13,188.9,188.99,23520.0,189.03,189.13,188.9,188.99,23520.0
2024-02-09 15:15:00,189.02,189.19,189.0,189.04,18728.0,189.02,189.19,189.0,189.04,18728.0
2024-02-09 15:20:00,189.0,189.06,188.55,188.58,28672.0,189.0,189.06,188.55,188.58,28672.0
2024-02-09 15:25:00,188.61,188.75,188.51,188.73,23524.0,188.61,188.75,188.51,188.73,23524.0
2024-02-09 15:30:00,188.76,189.01,188.65,188.77,17686.0,188.76,189.01,188.65,188.77,17686.0
2024-02-09 15:35:00,188.74,188.97,188.7,188.97,18970.0,188.74,188.97,188.7,188.97,18970.0
2024-02-09 15:40:00,188.99,189.18,188.95,189.06,38084.0,188.99,189.18,188.95,189.06,38084.0
2024-02-09 15:45:00,189.06,189.32,188.84,188.88,44112.0,189.06,189.32,188.84,188.88,44112.0
2024-02-09 15:50:00,188.79,189.02,188.38,188.4,100078.0,188.79,189.02,188.38,188.4,100078.0
2024-02-09 15:55:00,188.39,188.73,188.35,188.53,209358.0,188.39,188.73,188.35,188.53,209358.0
2024-02-12 09:30:00,187.73,188.15,185.81,186.64,213034.0,187.73,188.15,185.81,186.64,213034.0
2024-02-12 09:35:00,186.69,187.19,185.44,185.47,105602.0,186.69,187.19,185.44,185.47,105602.0
2024-02-12 09:40:00,185.29,185.69,184.21,184.83,119116.0,185.29,185.69,184.21,184.83,119116.0
2024-02-12 09:45:00,184.74,185.25,184.32,184.6,84374.0,184.74,185.25,184.32,184.6,84374.0
2024-02-12 09:50:00,184.7,185.47,184.54,184.89,69410.0,184.7,185.47,184.54,184.89,69410.0
2024-02-12 09:55:00,184.76,185.2,184.57,185.18,78586.0,184.76,185.2,184.57,185.18,78586.0
2024-02-12 10:00:00,185.1,185.39,184.85,184.89,45864.0,185.1,185.39,184.85,184.89,45864.0
2024-02-12 10:05:00,184.75,184.77,183.77,184.05,103294.0,184.75,184.77,183.77,184.05,103294.0
2024-02-12 10:10:00,183.94,185.58,183.94,185.49,82780.0,183.94,185.58,183.94,185.49,82780.0
2024-02-12 10:15:00,185.71,185.8,185.35,185.78,34980.0,185.71,185.8,185.35,185.78,34980.0
2024-02-12 10:20:00,185.81,186.5,185.64,185.7,36248.0,185.81,186.5,185.64,185.7,36248.0
2024-02-12 10:25:00,185.73,186.63,185.73,186.13,57584.0,185.73,186.63,185.73,186.13,57584.0
2024-02-12 10:30:00,186.24,186.41,185.87,186.15,32264.0,186.24,186.41,185.87,186.15,32264.0
2024-02-12 10:35:00,186.04,186.35,185.93,186.16,68180.0,186.04,186.35,185.93,186.16,68180.0
2024-02-12 10:40:00,186.1,186.99,186.1,186.99,28614.0,186.1,186.99,186.1,186.99,28614.0
2024-02-12 10:45:00,186.98,187.29,186.84,186.85,34900.0,186.98,187.29,186.84,186.85,34900.0
2024-02-12 10:50:00,186.83,187.35,186.74,187.26,28806.0,186.83,187.35,186.74,187.26,28806.0
2024-02-12 10:55:00,187.26,187.64,187.19,187.44,32106.0,187.26,187.64,187.19,187.44,32106.0
2024-02-12 11:00:00,187.63,187.75,187.34,187.5,29688.0,187.63,187.75,187.34,187.5,29688.0
2024-02-12 11:05:00,187.58,187.67,187.36,187.42,36576.0,187.58,187.67,187.36,187.42,36576.0
2024-02-12 11:10:00,187.42,187.58,187.29,187.48,19040.0,187.42,187.58,187.29,187.48,19040.0
2024-02-12 11:15:00,187.5,187.63,187.31,187.32,26086.0,187.5,187.63,187.31,187.32,26086.0
2024-02-12 11:20:00,187.35,187.35,186.78,187.0,44934.0,187.35,187.35,186.78,187.0,44934.0
2024-02-12 11:25:00,186.99,187.18,186.86,186.89,29028.0,186.99,187.18,186.86,186.89,29028.0
2024-02-12 11:30:00,186.84,186.89,186.53,186.73,41426.0,186.84,186.89,186.53,186.73,41426.0
2024-02-12 11:35:00,186.75,187.32,186.61,187.25,51490.0,186.75,187.32,186.61,187.25,51490.0
2024-02-12 11:40:00,187.25,187.25,187.0,187.07,16906.0,187.25,187.25,187.0,187.07,16906.0
2024-02-12 11:45:00,187.1,187.49,186.89,186.95,29744.0,187.1,187.49,186.89,186.95,29744.0
2024-02-12 11:50:00,187.02,187.27,186.92,187.17,23860.0,187.02,187.27,186.92,187.17,23860.0
2024-02-12 11:55:00,187.19,187.42,187.0,187.01,31496.0,187.19,187.42,187.0,187.01,31496.0
2024-02-12 12:00:00,186.99,187.21,186.97,187.17,27758.0,186.99,187.21,186.97,187.17,27758.0
2024-02-12 12:05:00,187.17,187.25,186.95,187.1,41838.0,187.17,187.25,186.95,187.1,41838.0
2024-02-12 12:10:00,187.14,187.38,187.03,187.34,33284.0,187.14,187.38,187.03,187.34,33284.0
2024-02-12 12:15:00,187.34,187.34,186.82,186.95,17568.0,187.34,187.34,186.82,186.95,17568.0
2024-02-12 12:20:00,187.02,187.13,186.83,186.94,18684.0,187.02,187.13,186.83,186.94,18684.0
2024-02-12 12:25:00,187.02,187.04,186.65,186.69,18942.0,187.02,187.04,186.65,186.69,18942.0
2024-02-12 12:30:00,186.69,186.8,186.64,186.73,13750.0,186.69,186.8,186.64,186.73,13750.0
2024-02-12 12:35:00,186.72,186.81,186.49,186.52,28492.0,186.72,186.81,186.49,186.52,28492.0
2024-02-12 12:40:00,186.5,186.74,186.45,186.6,13576.0,186.5,186.74,186.45,186.6,13576.0
2024-02-12 12:45:00,186.58,186.99,186.47,186.99,19340.0,186.58,186.99,186.47,186.99,19340.0
2024-02-12 12:50:00,187.0,187.45,186.85,187.24,18758.0,187.0,187.45,186.85,187.24,18758.0
2024-02-12 12:55:00,187.24,187.57,187.23,187.46,23362.0,187.24,187.57,187.23,187.46,23362.0
2024-02-12 13:00:00,187.47,187.6,187.35,187.37,8122.0,187.47,187.6,187.35,187.37,8122.0
2024-02-12 13:05:00,187.32,187.57,187.31,187.5,15320.0,187.32,187.57,187.31,187.5,15320.0
2024-02-12 13:10:00,187.51,187.51,187.17,187.21,15132.0,187.51,187.51,187.17,187.21,15132.0
2024-02-12 13:15:00,187.17,187.21,186.79,186.79,12374.0,187.17,187.21,186.79,186.79,12374.0
2024-02-12 13:20:00,186.85,186.85,186.47,186.67,22528.0,186.85,186.85,186.47,186.67,22528.0
2024-02-12 13:25:00,186.61,186.64,186.2,186.35,19840.0,186.61,186.64,186.2,186.35,19840.0
2024-02-12 13:30:00,186.35,186.41,186.08,186.11,15560.0,186.35,186.41,186.08,186.11,15560.0
2024-02-12 13:35:00,186.01,186.09,185.48,185.62,43562.0,186.01,186.09,185.48,185.62,43562.0
2024-02-12 13:40:00,185.52,185.98,185.43,185.9,18460.0,185.52,185.98,185.43,185.9,18460.0
2024-02-12 13:45:00,185.87,186.08,185.56,185.63,26352.0,185.87,186.08,185.56,185.63,26352.0
2024-02-12 13:50:00,185.71,186.04,185.7,185.95,21902.0,185.71,186.04,185.7,185.95,21902.0
2024-02-12 13:55:00,185.87,186.25,185.87,186.15,19914.0,185.87,186.25,185.87,186.15,19914.0
2024-02-12 14:00:00,186.03,186.16,185.93,186.16,16578.0,186.03,186.16,185.93,186.16,16578.0
2024-02-12 14:05:00,186.16,186.54,186.1,186.5,11360.0,186.16,186.54,186.1,186.5,11360.0
2024-02-12 14:10:00,186.58,186.65,186.25,186.25,21804.0,186.58,186.65,186.25,186.25,21804.0
2024-02-12 14:15:00,186.25,186.26,185.46,185.58,29276.0,186.25,186.26,185.46,185.58,29276.0
2024-02-12 14:20:00,185.5,185.87,185.32,185.75,24296.0,185.5,185.87,185.32,185.75,24296.0
2024-02-12 14:25:00,185.75,185.81,185.44,185.49,23314.0,185.75,185.81,185.44,185.49,23314.0
2024-02-12 14:30:00,185.5,185.66,185.41,185.65,26600.0,185.5,185.66,185.41,185.65,26600.0
2024-02-12 14:35:00,185.58,185.76,185.42,185.68,15600.0,185.58,185.76,185.42,185.68,15600.0
2024-02-12 14:40:00,185.7,185.84,185.64,185.69,11264.0,185.7,185.84,185.64,185.69,11264.0
2024-02-12 14:45:00,185.69,185.74,185.58,185.66,14586.0,185.69,185.74,185.58,185.66,14586.0
2024-02-12 14:50:00,185.54,185.54,185.17,185.17,16750.0,185.54,185.54,185.17,185.17,16750.0
2024-02-12 14:55:00,185.15,185.16,184.93,184.99,38552.0,185.15,185.16,184.93,184.99,38552.0
2024-02-12 15:00:00,184.99,185.4,184.92,185.4,39834.0,184.99,185.4,184.92,185.4,39834.0
2024-02-12 15:05:00,185.42,185.61,185.4,185.47,17178.0,185.42,185.61,185.4,185.47,17178.0
2024-02-12 15:10:00,185.47,185.75,185.44,185.5,19144.0,185.47,185.75,185.44,185.5,19144.0
2024-02-12 15:15:00,185.54,185.71,185.49,185.63,18730.0,185.54,185.71,185.49,185.63,18730.0
2024-02-12 15:20:00,185.68,185.76,185.54,185.61,22626.0,185.68,185.76,185.54,185.61,22626.0
2024-02-12 15:25:00,185.59,185.73,185.5,185.61,28658.0,185.59,185.73,185.5,185.61,28658.0
2024-02-12 15:30:00,185.63,185.75,185.53,185.59,20830.0,185.63,185.75,185.53,185.59,20830.0
2024-02-12 15:35:00,185.6,185.79,185.52,185.63,34884.0,185.6,185.79,185.52,185.63,34884.0
2024-02-12 15:40:00,185.61,185.8,185.6,185.72,24138.0,185.61,185.8,185.6,185.72,24138.0
2024-02-12 15:45:00,185.74,186.08,185.73,186.05,42170.0,185.74,186.08,185.73,186.05,42170.0
2024-02-12 15:50:00,186.12,186.31,185.94,185.96,85856.0,186.12,186.31,185.94,185.96,85856.0
2024-02-12 15:55:00,185.98,186.28,185.94,185.98,168210.0,185.98,186.28,185.94,185.98,168210.0
2024-02-13 09:30:00,179.56,180.61,176.91,180.61,433574.0,179.56,180.61,176.91,180.61,433574.0
2024-02-13 09:35:00,180.42,182.56,179.85,182.56,115212.0,180.42,182.56,179.85,182.56,115212.0
2024-02-13 09:40:00,182.5,182.98,181.79,181.9,80072.0,182.5,182.98,181.79,181.9,80072.0
2024-02-13 09:45:00,181.82,182.59,181.52,181.94,66678.0,181.82,182.59,181.52,181.94,66678.0
2024-02-13 09:50:00,181.9,182.42,181.08,182.19,60114.0,181.9,182.42,181.08,182.19,60114.0
2024-02-13 09:55:00,182.22,183.58,182.2,183.17,76488.0,182.22,183.58,182.2,183.17,76488.0
2024-02-13 10:00:00,183.19,183.33,182.0,182.32,61882.0,183.19,183.33,182.0,182.32,61882.0
2024-02-13 10:05:00,182.25,183.82,182.25,183.0,41090.0,182.25,183.82,182.25,183.0,41090.0
2024-02-13 10:10:00,183.01,183.61,182.5,183.17,33356.0,183.01,183.61,182.5,183.17,33356.0
2024-02-13 10:15:00,182.93,183.75,182.11,183.67,44042.0,182.93,183.75,182.11,183.67,44042.0
2024-02-13 10:20:00,183.5,183.96,183.25,183.67,51144.0,183.5,183.96,183.25,183.67,51144.0
2024-02-13 10:25:00,183.79,184.7,183.64,184.7,55292.0,183.79,184.7,183.64,184.7,55292.0
2024-02-13 10:30:00,184.71,185.0,184.25,184.99,44356.0,184.71,185.0,184.25,184.99,44356.0
2024-02-13 10:35:00,185.0,185.72,184.79,185.42,5920770.0,185.0,185.72,184.79,185.42,5920770.0
2024-02-13 10:40:00,185.43,186.88,185.41,186.5,89556.0,185.43,186.88,185.41,186.5,89556.0
2024-02-13 10:45:00,186.58,187.19,185.54,186.0,298738.0,186.58,187.19,185.54,186.0,298738.0
2024-02-13 10:50:00,185.96,187.07,185.58,186.64,61562.0,185.96,187.07,185.58,186.64,61562.0
2024-02-13 10:55:00,186.71,186.77,185.58,185.63,99452.0,186.71,186.77,185.58,185.63,99452.0
2024-02-13 11:00:00,185.56,186.74,185.33,186.74,92958.0,185.56,186.74,185.33,186.74,92958.0
2024-02-13 11:05:00,186.74,186.76,186.07,186.2,70190.0,186.74,186.76,186.07,186.2,70190.0
2024-02-13 11:10:00,186.29,186.45,185.84,185.91,24562.0,186.29,186.45,185.84,185.91,24562.0
2024-02-13 11:15:00,185.91,186.11,185.59,185.84,22178.0,185.91,186.11,185.59,185.84,22178.0
2024-02-13 11:20:00,185.97,186.1,185.51,185.61,16458.0,185.97,186.1,185.51,185.61,16458.0
2024-02-13 11:25:00,185.57,186.13,185.42,186.13,28074.0,185.57,186.13,185.42,186.13,28074.0
2024-02-13 11:30:00,186.07,186.14,185.6,185.73,22822.0,186.07,186.14,185.6,185.73,22822.0
2024-02-13 11:35:00,185.65,185.91,185.53,185.64,17430.0,185.65,185.91,185.53,185.64,17430.0
2024-02-13 11:40:00,185.72,185.95,185.28,185.68,31042.0,185.72,185.95,185.28,185.68,31042.0
2024-02-13 11:45:00,185.77,185.88,185.54,185.55,32748.0,185.77,185.88,185.54,185.55,32748.0
2024-02-13 11:50:00,185.5,185.5,184.58,185.1,47866.0,185.5,185.5,184.58,185.1,47866.0
2024-02-13 11:55:00,185.09,185.15,184.67,185.09,31972.0,185.09,185.15,184.67,185.09,31972.0
2024-02-13 12:00:00,185.01,185.29,185.0,185.1,18166.0,185.01,185.29,185.0,185.1,18166.0
2024-02-13 12:05:00,185.15,185.37,184.62,184.68,17714.0,185.15,185.37,184.62,184.68,17714.0
2024-02-13 12:10:00,184.63,184.75,184.16,184.43,36648.0,184.63,184.75,184.16,184.43,36648.0
2024-02-13 12:15:00,184.5,184.79,184.34,184.73,39082.0,184.5,184.79,184.34,184.73,39082.0
2024-02-13 12:20:00,184.7,184.76,184.15,184.41,9358.0,184.7,184.76,184.15,184.41,9358.0
2024-02-13 12:25:00,184.35,184.55,184.04,184.3,16554.0,184.35,184.55,184.04,184.3,16554.0
2024-02-13 12:30:00,184.18,184.84,184.16,184.75,20652.0,184.18,184.84,184.16,184.75,20652.0
2024-02-13 12:35:00,184.73,184.84,184.57,184.79,10044.0,184.73,184.84,184.57,184.79,10044.0
2024-02-13 12:40:00,184.78,184.85,184.38,184.38,14692.0,184.78,184.85,184.38,184.38,14692.0
2024-02-13 12:45:00,184.43,184.57,184.12,184.17,16912.0,184.43,184.57,184.12,184.17,16912.0
2024-02-13 12:50:00,184.19,184.34,183.89,183.89,45370.0,184.19,184.34,183.89,183.89,45370.0
2024-02-13 12:55:00,183.75,183.95,183.73,183.89,16342.0,183.75,183.95,183.73,183.89,16342.0
2024-02-13 13:00:00,183.9,184.02,183.75,184.01,18366.0,183.9,184.02,183.75,184.01,18366.0
2024-02-13 13:05:00,183.95,184.24,183.92,184.24,10676.0,183.95,184.24,183.92,184.24,10676.0
2024-02-13 13:10:00,184.27,184.53,184.14,184.49,17162.0,184.27,184.53,184.14,184.49,17162.0
2024-02-13 13:15:00,184.45,184.6,184.3,184.47,18490.0,184.45,184.6,184.3,184.47,18490.0
2024-02-13 13:20:00,184.35,184.84,184.35,184.79,16070.0,184.35,184.84,184.35,184.79,16070.0
2024-02-13 13:25:00,184.84,184.84,184.54,184.75,18738.0,184.84,184.84,184.54,184.75,18738.0
2024-02-13 13:30:00,184.75,184.84,184.56,184.61,25638.0,184.75,184.84,184.56,184.61,25638.0
2024-02-13 13:35:00,184.57,184.75,184.47,184.63,35022.0,184.57,184.75,184.47,184.63,35022.0
2024-02-13 13:40:00,184.68,184.72,184.34,184.34,21666.0,184.68,184.72,184.34,184.34,21666.0
2024-02-13 13:45:00,184.33,184.54,184.1,184.13,39416.0,184.33,184.54,184.1,184.13,39416.0
2024-02-13 13:50:00,184.07,184.25,184.03,184.2,20016.0,184.07,184.25,184.03,184.2,20016.0
2024-02-13 13:55:00,184.23,184.36,184.18,184.24,14238.0,184.23,184.36,184.18,184.24,14238.0
2024-02-13 14:00:00,184.2,184.29,183.33,183.37,15924.0,184.2,184.29,183.33,183.37,15924.0
2024-02-13 14:05:00,183.35,183.5,183.03,183.47,16944.0,183.35,183.5,183.03,183.47,16944.0
2024-02-13 14:10:00,183.38,183.63,183.22,183.22,13716.0,183.38,183.63,183.22,183.22,13716.0
2024-02-13 14:15:00,183.28,183.42,183.19,183.22,13800.0,183.28,183.42,183.19,183.22,13800.0
2024-02-13 14:20:00,183.29,183.41,183.21,183.33,9240.0,183.29,183.41,183.21,183.33,9240.0
2024-02-13 14:25:00,183.35,183.72,183.13,183.65,13352.0,183.35,183.72,183.13,183.65,13352.0
2024-02-13 14:30:00,183.73,183.83,183.57,183.75,24516.0,183.73,183.83,183.57,183.75,24516.0
2024-02-13 14:35:00,183.79,183.9,183.65,183.9,16726.0,183.79,183.9,183.65,183.9,16726.0
2024-02-13 14:40:00,183.83,183.99,183.77,183.92,15128.0,183.83,183.99,183.77,183.92,15128.0
2024-02-13 14:45:00,183.84,183.85,183.6,183.6,23494.0,183.84,183.85,183.6,183.6,23494.0
2024-02-13 14:50:00,183.6,183.67,183.23,183.26,26246.0,183.6,183.67,183.23,183.26,26246.0
2024-02-13 14:55:00,183.21,183.53,183.1,183.28,14388.0,183.21,183.53,183.1,183.28,14388.0
2024-02-13 15:00:00,183.34,183.38,183.01,183.06,16024.0,183.34,183.38,183.01,183.06,16024.0
2024-02-13 15:05:00,183.08,183.34,183.07,183.34,11934.0,183.08,183.34,183.07,183.34,11934.0
2024-02-13 15:10:00,183.35,183.43,183.13,183.14,14338.0,183.35,183.43,183.13,183.14,14338.0
2024-02-13 15:15:00,183.21,183.3,182.79,182.88,18152.0,183.21,183.3,182.79,182.88,18152.0
2024-02-13 15:20:00,182.9,182.96,182.72,182.81,26714.0,182.9,182.96,182.72,182.81,26714.0
2024-02-13 15:25:00,182.81,182.95,182.66,182.94,29090.0,182.81,182.95,182.66,182.94,29090.0
2024-02-13 15:30:00,182.95,183.24,182.95,183.2,31890.0,182.95,183.24,182.95,183.2,31890.0
2024-02-13 15:35:00,183.18,183.29,183.12,183.17,30768.0,183.18,183.29,183.12,183.17,30768.0
2024-02-13 15:40:00,183.13,183.79,183.13,183.73,29218.0,183.13,183.79,183.13,183.73,29218.0
2024-02-13 15:45:00,183.74,184.18,183.74,184.09,38070.0,183.74,184.18,183.74,184.09,38070.0
2024-02-13 15:50:00,184.04,184.12,183.49,183.75,91974.0,184.04,184.12,183.49,183.75,91974.0
2024-02-13 15:55:00,183.65,184.24,183.63,184.13,229294.0,183.65,184.24,183.63,184.13,229294.0
2024-02-14 09:30:00,184.41,187.29,183.34,185.57,282592.0,184.41,187.29,183.34,185.57,282592.0
2024-02-14 09:35:00,185.85,186.94,185.31,186.0,107800.0,185.85,186.94,185.31,186.0,107800.0
2024-02-14 09:40:00,185.89,186.89,185.56,186.57,87186.0,185.89,186.89,185.56,186.57,87186.0
2024-02-14 09:45:00,186.45,186.85,186.28,186.5,68408.0,186.45,186.85,186.28,186.5,68408.0
2024-02-14 09:50:00,186.46,186.46,185.77,185.92,66544.0,186.46,186.46,185.77,185.92,66544.0
2024-02-14 09:55:00,185.91,187.58,185.82,187.49,79724.0,185.91,187.58,185.82,187.49,79724.0
2024-02-14 10:00:00,187.59,187.59,185.81,185.98,57618.0,187.59,187.59,185.81,185.98,57618.0
2024-02-14 10:05:00,186.07,186.4,185.93,185.95,45306.0,186.07,186.4,185.93,185.95,45306.0
2024-02-14 10:10:00,186.06,186.19,185.6,185.92,32998.0,186.06,186.19,185.6,185.92,32998.0
2024-02-14 10:15:00,185.87,186.29,185.74,186.24,28416.0,185.87,186.29,185.74,186.24,28416.0
2024-02-14 10:20:00,186.19,186.47,186.03,186.42,26360.0,186.19,186.47,186.03,186.42,26360.0
2024-02-14 10:25:00,186.35,186.9,186.35,186.64,18178.0,186.35,186.9,186.35,186.64,18178.0
2024-02-14 10:30:00,186.71,187.0,186.35,186.46,30614.0,186.71,187.0,186.35,186.46,30614.0
2024-02-14 10:35:00,186.46,186.51,185.63,185.84,37792.0,186.46,186.51,185.63,185.84,37792.0
2024-02-14 10:40:00,185.79,185.8,185.2,185.37,34332.0,185.79,185.8,185.2,185.37,34332.0
2024-02-14 10:45:00,185.23,185.66,185.18,185.59,41686.0,185.23,185.66,185.18,185.59,41686.0
2024-02-14 10:50:00,185.6,185.6,185.01,185.01,26554.0,185.6,185.6,185.01,185.01,26554.0
2024-02-14 10:55:00,185.0,185.0,184.43,184.53,86214.0,185.0,185.0,184.43,184.53,86214.0
2024-02-14 11:00:00,184.5,184.5,183.93,184.19,56242.0,184.5,184.5,183.93,184.19,56242.0
2024-02-14 11:05:00,184.1,184.74,183.96,184.58,64874.0,184.1,184.74,183.96,184.58,64874.0
2024-02-14 11:10:00,184.59,184.59,183.7,183.7,23156.0,184.59,184.59,183.7,183.7,23156.0
2024-02-14 11:15:00,183.62,183.85,183.11,183.5,28550.0,183.62,183.85,183.11,183.5,28550.0
2024-02-14 11:20:00,183.5,183.5,183.11,183.32,81528.0,183.5,183.5,183.11,183.32,81528.0
2024-02-14 11:25:00,183.41,184.24,183.39,184.01,59070.0,183.41,184.24,183.39,184.01,59070.0
2024-02-14 11:30:00,184.21,184.76,184.2,184.5,22066.0,184.21,184.76,184.2,184.5,22066.0
2024-02-14 11:35:00,184.53,184.64,184.06,184.15,16604.0,184.53,184.64,184.06,184.15,16604.0
2024-02-14 11:40:00,184.1,184.18,183.22,183.35,25384.0,184.1,184.18,183.22,183.35,25384.0
2024-02-14 11:45:00,183.37,183.48,183.14,183.33,39154.0,183.37,183.48,183.14,183.33,39154.0
2024-02-14 11:50:00,183.34,183.72,183.31,183.57,63904.0,183.34,183.72,183.31,183.57,63904.0
2024-02-14 11:55:00,183.7,183.71,183.38,183.39,21356.0,183.7,183.71,183.38,183.39,21356.0
2024-02-14 12:00:00,183.41,183.64,183.18,183.3,48602.0,183.41,183.64,183.18,183.3,48602.0
2024-02-14 12:05:00,183.2,183.9,183.06,183.81,20660.0,183.2,183.9,183.06,183.81,20660.0
2024-02-14 12:10:00,183.81,184.2,183.7,183.7,17742.0,183.81,184.2,183.7,183.7,17742.0
2024-02-14 12:15:00,183.74,183.81,183.44,183.52,14366.0,183.74,183.81,183.44,183.52,14366.0
2024-02-14 12:20:00,183.54,183.87,183.38,183.72,17616.0,183.54,183.87,183.38,183.72,17616.0
2024-02-14 12:25:00,183.73,184.02,183.48,183.89,27974.0,183.73,184.02,183.48,183.89,27974.0
2024-02-14 12:30:00,183.85,184.21,183.81,184.18,21802.0,183.85,184.21,183.81,184.18,21802.0
2024-02-14 12:35:00,184.1,184.33,183.86,184.13,13424.0,184.1,184.33,183.86,184.13,13424.0
2024-02-14 12:40:00,184.16,184.32,183.86,184.23,16588.0,184.16,184.32,183.86,184.23,16588.0
2024-02-14 12:45:00,184.31,184.43,184.24,184.4,11138.0,184.31,184.43,184.24,184.4,11138.0
2024-02-14 12:50:00,184.34,184.4,184.18,184.26,11610.0,184.34,184.4,184.18,184.26,11610.0
2024-02-14 12:55:00,184.27,184.4,184.2,184.29,12436.0,184.27,184.4,184.2,184.29,12436.0
2024-02-14 13:00:00,184.25,184.51,184.24,184.48,9304.0,184.25,184.51,184.24,184.48,9304.0
2024-02-14 13:05:00,184.5,184.51,183.91,183.91,6208.0,184.5,184.51,183.91,183.91,6208.0
2024-02-14 13:10:00,183.85,184.07,183.72,183.81,26432.0,183.85,184.07,183.72,183.81,26432.0
2024-02-14 13:15:00,183.77,183.78,183.46,183.46,29022.0,183.77,183.78,183.46,183.46,29022.0
2024-02-14 13:20:00,183.53,183.67,183.44,183.48,22596.0,183.53,183.67,183.44,183.48,22596.0
2024-02-14 13:25:00,183.49,183.58,183.35,183.51,25432.0,183.49,183.58,183.35,183.51,25432.0
2024-02-14 13:30:00,183.53,184.25,183.48,184.25,12662.0,183.53,184.25,183.48,184.25,12662.0
2024-02-14 13:35:00,184.32,184.53,184.2,184.52,28884.0,184.32,184.53,184.2,184.52,28884.0
2024-02-14 13:40:00,184.58,184.58,184.19,184.33,20598.0,184.58,184.58,184.19,184.33,20598.0
2024-02-14 13:45:00,184.33,184.43,183.98,184.02,14496.0,184.33,184.43,183.98,184.02,14496.0
2024-02-14 13:50:00,183.98,184.0,183.67,183.75,17520.0,183.98,184.0,183.67,183.75,17520.0
2024-02-14 13:55:00,183.83,183.83,183.35,183.68,15652.0,183.83,183.83,183.35,183.68,15652.0
2024-02-14 14:00:00,183.64,183.85,183.62,183.64,18702.0,183.64,183.85,183.62,183.64,18702.0
2024-02-14 14:05:00,183.56,183.74,183.17,183.74,17230.0,183.56,183.74,183.17,183.74,17230.0
2024-02-14 14:10:00,183.71,183.81,183.54,183.75,25192.0,183.71,183.81,183.54,183.75,25192.0
2024-02-14 14:15:00,183.72,183.95,183.59,183.62,15974.0,183.72,183.95,183.59,183.62,15974.0
2024-02-14 14:20:00,183.59,183.83,183.54,183.58,23134.0,183.59,183.83,183.54,183.58,23134.0
2024-02-14 14:25:00,183.54,183.83,183.5,183.66,30824.0,183.54,183.83,183.5,183.66,30824.0
2024-02-14 14:30:00,183.7,183.93,183.66,183.79,29394.0,183.7,183.93,183.66,183.79,29394.0
2024-02-14 14:35:00,183.8,183.84,183.52,183.72,26398.0,183.8,183.84,183.52,183.72,26398.0
2024-02-14 14:40:00,183.69,183.81,183.6,183.63,17042.0,183.69,183.81,183.6,183.63,17042.0
2024-02-14 14:45:00,183.63,183.89,183.57,183.77,23152.0,183.63,183.89,183.57,183.77,23152.0
2024-02-14 14:50:00,183.76,184.13,183.76,183.99,26348.0,183.76,184.13,183.76,183.99,26348.0
2024-02-14 14:55:00,183.99,184.03,183.82,183.87,16022.0,183.99,184.03,183.82,183.87,16022.0
2024-02-14 15:00:00,183.89,184.04,183.84,184.03,20274.0,183.89,184.04,183.84,184.03,20274.0
2024-02-14 15:05:00,184.01,184.13,183.9,184.1,15926.0,184.01,184.13,183.9,184.1,15926.0
2024-02-14 15:10:00,184.08,184.08,183.92,183.97,20358.0,184.08,184.08,183.92,183.97,20358.0
2024-02-14 15:15:00,183.97,184.11,183.91,184.06,17632.0,183.97,184.11,183.91,184.06,17632.0
2024-02-14 15:20:00,184.04,184.07,183.98,184.07,24144.0,184.04,184.07,183.98,184.07,24144.0
2024-02-14 15:25:00,184.09,184.41,184.07,184.35,31314.0,184.09,184.41,184.07,184.35,31314.0
2024-02-14 15:30:00,184.43,184.43,184.04,184.18,33434.0,184.43,184.43,184.04,184.18,33434.0
2024-02-14 15:35:00,184.2,184.46,184.07,184.46,30446.0,184.2,184.46,184.07,184.46,30446.0
2024-02-14 15:40:00,184.44,184.5,184.33,184.4,36566.0,184.44,184.5,184.33,184.4,36566.0
2024-02-14 15:45:00,184.37,184.42,184.3,184.42,41032.0,184.37,184.42,184.3,184.42,41032.0
2024-02-14 15:50:00,184.45,184.88,184.2,184.22,102640.0,184.45,184.88,184.2,184.22,102640.0
2024-02-14 15:55:00,184.27,184.43,184.01,184.07,202260.0,184.27,184.43,184.01,184.07,202260.0
2024-02-15 09:30:00,184.09,184.9,182.53,183.35,205712.0,184.09,184.9,182.53,183.35,205712.0
2024-02-15 09:35:00,183.5,183.78,182.65,183.13,41536.0,183.5,183.78,182.65,183.13,41536.0
2024-02-15 09:40:00,182.93,183.18,181.87,181.87,60824.0,182.93,183.18,181.87,181.87,60824.0
2024-02-15 09:45:00,181.85,182.33,181.69,182.1,73706.0,181.85,182.33,181.69,182.1,73706.0
2024-02-15 09:50:00,182.1,182.29,181.35,181.67,67464.0,182.1,182.29,181.35,181.67,67464.0
2024-02-15 09:55:00,181.6,181.92,181.36,181.84,57056.0,181.6,181.92,181.36,181.84,57056.0
2024-02-15 10:00:00,181.84,182.22,181.35,181.44,39004.0,181.84,182.22,181.35,181.44,39004.0
2024-02-15 10:05:00,181.46,181.87,181.39,181.8,51246.0,181.46,181.87,181.39,181.8,51246.0
2024-02-15 10:10:00,181.79,181.91,181.53,181.85,78544.0,181.79,181.91,181.53,181.85,78544.0
2024-02-15 10:15:00,181.85,181.88,181.23,181.59,54858.0,181.85,181.88,181.23,181.59,54858.0
2024-02-15 10:20:00,181.52,181.52,181.07,181.4,74524.0,181.52,181.52,181.07,181.4,74524.0
2024-02-15 10:25:00,181.4,181.67,180.81,180.95,60900.0,181.4,181.67,180.81,180.95,60900.0
2024-02-15 10:30:00,181.03,181.8,181.03,181.8,36678.0,181.03,181.8,181.03,181.8,36678.0
2024-02-15 10:35:00,181.74,182.06,181.52,182.01,75000.0,181.74,182.06,181.52,182.01,75000.0
2024-02-15 10:40:00,182.04,182.18,181.89,182.1,110200.0,182.04,182.18,181.89,182.1,110200.0
2024-02-15 10:45:00,182.17,182.94,182.15,182.81,36618.0,182.17,182.94,182.15,182.81,36618.0
2024-02-15 10:50:00,182.82,183.46,182.81,183.34,31890.0,182.82,183.46,182.81,183.34,31890.0
2024-02-15 10:55:00,183.24,183.24,182.83,183.08,36010.0,183.24,183.24,182.83,183.08,36010.0
2024-02-15 11:00:00,183.1,183.1,181.73,181.74,38224.0,183.1,183.1,181.73,181.74,38224.0
2024-02-15 11:05:00,181.73,182.0,181.55,181.65,43438.0,181.73,182.0,181.55,181.65,43438.0
2024-02-15 11:10:00,181.61,182.1,181.59,182.04,40270.0,181.61,182.1,181.59,182.04,40270.0
2024-02-15 11:15:00,182.01,182.04,181.71,181.81,14692.0,182.01,182.04,181.71,181.81,14692.0
2024-02-15 11:20:00,181.84,182.11,181.82,181.89,23642.0,181.84,182.11,181.82,181.89,23642.0
2024-02-15 11:25:00,181.82,182.03,181.76,182.03,16976.0,181.82,182.03,181.76,182.03,16976.0
2024-02-15 11:30:00,182.06,182.2,182.0,182.17,12988.0,182.06,182.2,182.0,182.17,12988.0
2024-02-15 11:35:00,182.09,182.2,182.06,182.17,15142.0,182.09,182.2,182.06,182.17,15142.0
2024-02-15 11:40:00,182.16,182.22,182.01,182.08,16418.0,182.16,182.22,182.01,182.08,16418.0
2024-02-15 11:45:00,182.09,182.09,181.95,182.09,12158.0,182.09,182.09,181.95,182.09,12158.0
2024-02-15 11:50:00,182.09,182.09,181.79,181.94,20944.0,182.09,182.09,181.79,181.94,20944.0
2024-02-15 11:55:00,181.85,181.87,181.34,181.76,88642.0,181.85,181.87,181.34,181.76,88642.0
2024-02-15 12:00:00,181.77,182.04,181.71,181.94,26688.0,181.77,182.04,181.71,181.94,26688.0
2024-02-15 12:05:00,181.89,182.52,181.77,182.46,42534.0,181.89,182.52,181.77,182.46,42534.0
2024-02-15 12:10:00,182.43,182.69,182.29,182.68,28850.0,182.43,182.69,182.29,182.68,28850.0
2024-02-15 12:15:00,182.67,183.26,182.65,183.25,44500.0,182.67,183.26,182.65,183.25,44500.0
2024-02-15 12:20:00,183.22,183.23,183.08,183.17,14704.0,183.22,183.23,183.08,183.17,14704.0
2024-02-15 12:25:00,183.19,183.39,183.04,183.09,29426.0,183.19,183.39,183.04,183.09,29426.0
2024-02-15 12:30:00,183.09,183.09,182.88,183.03,30936.0,183.09,183.09,182.88,183.03,30936.0
2024-02-15 12:35:00,183.08,183.09,182.72,182.85,14402.0,183.08,183.09,182.72,182.85,14402.0
2024-02-15 12:40:00,182.89,182.93,182.66,182.67,8170.0,182.89,182.93,182.66,182.67,8170.0
2024-02-15 12:45:00,182.76,182.87,182.53,182.6,16444.0,182.76,182.87,182.53,182.6,16444.0
2024-02-15 12:50:00,182.59,182.75,182.52,182.63,16288.0,182.59,182.75,182.52,182.63,16288.0
2024-02-15 12:55:00,182.63,182.68,182.36,182.36,18610.0,182.63,182.68,182.36,182.36,18610.0
2024-02-15 13:00:00,182.4,182.67,182.32,182.6,13848.0,182.4,182.67,182.32,182.6,13848.0
2024-02-15 13:05:00,182.6,182.79,182.54,182.59,22404.0,182.6,182.79,182.54,182.59,22404.0
2024-02-15 13:10:00,182.62,182.64,182.39,182.39,9906.0,182.62,182.64,182.39,182.39,9906.0
2024-02-15 13:15:00,182.42,182.6,182.33,182.53,23798.0,182.42,182.6,182.33,182.53,23798.0
2024-02-15 13:20:00,182.54,182.58,182.19,182.37,28958.0,182.54,182.58,182.19,182.37,28958.0
2024-02-15 13:25:00,182.41,182.58,182.37,182.57,35522.0,182.41,182.58,182.37,182.57,35522.0
2024-02-15 13:30:00,182.57,182.67,182.43,182.44,17942.0,182.57,182.67,182.43,182.44,17942.0
2024-02-15 13:35:00,182.46,182.46,182.04,182.2,22124.0,182.46,182.46,182.04,182.2,22124.0
2024-02-15 13:40:00,182.23,182.23,181.87,182.1,20008.0,182.23,182.23,181.87,182.1,20008.0
2024-02-15 13:45:00,182.18,182.29,181.91,181.95,24786.0,182.18,182.29,181.91,181.95,24786.0
2024-02-15 13:50:00,182.02,182.38,181.98,182.26,23688.0,182.02,182.38,181.98,182.26,23688.0
2024-02-15 13:55:00,182.29,182.59,182.26,182.57,21316.0,182.29,182.59,182.26,182.57,21316.0
2024-02-15 14:00:00,182.52,182.77,182.48,182.73,12896.0,182.52,182.77,182.48,182.73,12896.0
2024-02-15 14:05:00,182.77,183.03,182.72,182.87,37140.0,182.77,183.03,182.72,182.87,37140.0
2024-02-15 14:10:00,182.87,182.88,182.18,182.55,27922.0,182.87,182.88,182.18,182.55,27922.0
2024-02-15 14:15:00,182.59,182.6,182.32,182.47,17714.0,182.59,182.6,182.32,182.47,17714.0
2024-02-15 14:20:00,182.51,182.65,182.36,182.51,13482.0,182.51,182.65,182.36,182.51,13482.0
2024-02-15 14:25:00,182.45,182.5,182.29,182.4,7224.0,182.45,182.5,182.29,182.4,7224.0
2024-02-15 14:30:00,182.46,182.52,182.29,182.42,14748.0,182.46,182.52,182.29,182.42,14748.0
2024-02-15 14:35:00,182.42,182.86,182.41,182.74,20650.0,182.42,182.86,182.41,182.74,20650.0
2024-02-15 14:40:00,182.72,182.88,182.67,182.83,10288.0,182.72,182.88,182.67,182.83,10288.0
2024-02-15 14:45:00,182.8,182.86,182.63,182.66,20414.0,182.8,182.86,182.63,182.66,20414.0
2024-02-15 14:50:00,182.7,182.71,182.57,182.59,27612.0,182.7,182.71,182.57,182.59,27612.0
2024-02-15 14:55:00,182.61,182.78,182.58,182.72,18302.0,182.61,182.78,182.58,182.72,18302.0
2024-02-15 15:00:00,182.69,182.83,182.6,182.82,17618.0,182.69,182.83,182.6,182.82,17618.0
2024-02-15 15:05:00,182.85,183.19,182.82,182.94,23222.0,182.85,183.19,182.82,182.94,23222.0
2024-02-15 15:10:00,182.95,183.28,182.95,183.19,10738.0,182.95,183.28,182.95,183.19,10738.0
2024-02-15 15:15:00,183.17,183.24,183.1,183.16,24146.0,183.17,183.24,183.1,183.16,24146.0
2024-02-15 15:20:00,183.14,183.33,183.0,183.0,23310.0,183.14,183.33,183.0,183.0,23310.0
2024-02-15 15:25:00,183.02,183.2,182.98,183.18,25902.0,183.02,183.2,182.98,183.18,25902.0
2024-02-15 15:30:00,183.13,183.25,182.88,182.93,42464.0,183.13,183.25,182.88,182.93,42464.0
2024-02-15 15:35:00,182.93,183.1,182.89,183.1,27004.0,182.93,183.1,182.89,183.1,27004.0
2024-02-15 15:40:00,183.1,183.29,183.1,183.24,41000.0,183.1,183.29,183.1,183.24,41000.0
2024-02-15 15:45:00,183.25,183.25,183.04,183.11,47878.0,183.25,183.25,183.04,183.11,47878.0
2024-02-15 15:50:00,183.08,183.53,183.07,183.52,91808.0,183.08,183.53,183.07,183.52,91808.0
2024-02-15 15:55:00,183.51,183.59,183.34,183.51,201614.0,183.51,183.59,183.34,183.51,201614.0
2024-02-16 09:30:00,184.75,185.5,183.78,184.78,293758.0,184.75,185.5,183.78,184.78,293758.0
2024-02-16 09:35:00,184.87,185.38,184.33,184.65,54986.0,184.87,185.38,184.33,184.65,54986.0
2024-02-16 09:40:00,184.69,185.08,183.62,183.63,53212.0,184.69,185.08,183.62,183.63,53212.0
2024-02-16 09:45:00,183.66,184.34,183.53,183.82,35996.0,183.66,184.34,183.53,183.82,35996.0
2024-02-16 09:50:00,183.68,183.78,182.09,182.09,73784.0,183.68,183.78,182.09,182.09,73784.0
2024-02-16 09:55:00,182.06,182.71,181.56,182.1,66310.0,182.06,182.71,181.56,182.1,66310.0
2024-02-16 10:00:00,182.35,182.43,181.03,181.74,36384.0,182.35,182.43,181.03,181.74,36384.0
2024-02-16 10:05:00,181.82,182.71,181.57,182.52,44936.0,181.82,182.71,181.57,182.52,44936.0
2024-02-16 10:10:00,182.47,182.83,181.77,182.42,107644.0,182.47,182.83,181.77,182.42,107644.0
2024-02-16 10:15:00,182.44,183.71,182.32,183.49,42046.0,182.44,183.71,182.32,183.49,42046.0
2024-02-16 10:20:00,183.47,183.86,183.29,183.66,71086.0,183.47,183.86,183.29,183.66,71086.0
2024-02-16 10:25:00,183.72,183.72,182.75,183.04,90972.0,183.72,183.72,182.75,183.04,90972.0
2024-02-16 10:30:00,183.04,183.34,182.82,183.23,38800.0,183.04,183.34,182.82,183.23,38800.0
2024-02-16 10:35:00,183.25,183.64,183.21,183.52,26576.0,183.25,183.64,183.21,183.52,26576.0
2024-02-16 10:40:00,183.56,183.87,183.47,183.6,47502.0,183.56,183.87,183.47,183.6,47502.0
2024-02-16 10:45:00,183.58,184.33,183.5,184.06,58482.0,183.58,184.33,183.5,184.06,58482.0
2024-02-16 10:50:00,184.09,184.34,183.77,184.18,38626.0,184.09,184.34,183.77,184.18,38626.0
2024-02-16 10:55:00,184.25,184.44,183.96,184.23,20948.0,184.25,184.44,183.96,184.23,20948.0
2024-02-16 11:00:00,184.5,185.03,184.29,184.77,41544.0,184.5,185.03,184.29,184.77,41544.0
2024-02-16 11:05:00,184.79,184.82,184.59,184.68,36188.0,184.79,184.82,184.59,184.68,36188.0
2024-02-16 11:10:00,184.74,185.18,184.68,185.07,43930.0,184.74,185.18,184.68,185.07,43930.0
2024-02-16 11:15:00,185.06,185.06,184.26,184.26,53144.0,185.06,185.06,184.26,184.26,53144.0
2024-02-16 11:20:00,184.37,184.63,184.17,184.59,47038.0,184.37,184.63,184.17,184.59,47038.0
2024-02-16 11:25:00,184.59,184.62,183.91,184.09,14910.0,184.59,184.62,183.91,184.09,14910.0
2024-02-16 11:30:00,184.03,184.4,183.7,184.25,66650.0,184.03,184.4,183.7,184.25,66650.0
2024-02-16 11:35:00,184.24,184.37,184.01,184.01,14704.0,184.24,184.37,184.01,184.01,14704.0
2024-02-16 11:40:00,184.21,184.21,183.85,184.1,8384.0,184.21,184.21,183.85,184.1,8384.0
2024-02-16 11:45:00,184.01,184.18,183.65,184.03,17062.0,184.01,184.18,183.65,184.03,17062.0
2024-02-16 11:50:00,183.99,184.25,183.82,184.21,9942.0,183.99,184.25,183.82,184.21,9942.0
2024-02-16 11:55:00,184.08,184.33,183.98,184.09,19272.0,184.08,184.33,183.98,184.09,19272.0
2024-02-16 12:00:00,184.09,184.59,184.05,184.59,21722.0,184.09,184.59,184.05,184.59,21722.0
2024-02-16 12:05:00,184.57,184.66,184.39,184.43,39208.0,184.57,184.66,184.39,184.43,39208.0
2024-02-16 12:10:00,184.47,184.47,184.14,184.29,15946.0,184.47,184.47,184.14,184.29,15946.0
2024-02-16 12:15:00,184.2,184.35,184.07,184.14,24802.0,184.2,184.35,184.07,184.14,24802.0
2024-02-16 12:20:00,184.17,184.29,184.05,184.29,11486.0,184.17,184.29,184.05,184.29,11486.0
2024-02-16 12:25:00,184.21,184.35,184.17,184.33,11528.0,184.21,184.35,184.17,184.33,11528.0
2024-02-16 12:30:00,184.31,184.45,184.26,184.37,20546.0,184.31,184.45,184.26,184.37,20546.0
2024-02-16 12:35:00,184.38,184.42,184.22,184.35,12218.0,184.38,184.42,184.22,184.35,12218.0
2024-02-16 12:40:00,184.34,184.63,184.25,184.52,43304.0,184.34,184.63,184.25,184.52,43304.0
2024-02-16 12:45:00,184.59,184.66,184.46,184.65,20940.0,184.59,184.66,184.46,184.65,20940.0
2024-02-16 12:50:00,184.66,184.75,184.47,184.7,34214.0,184.66,184.75,184.47,184.7,34214.0
2024-02-16 12:55:00,184.71,184.71,184.52,184.62,25078.0,184.71,184.71,184.52,184.62,25078.0
2024-02-16 13:00:00,184.58,184.59,184.17,184.17,19860.0,184.58,184.59,184.17,184.17,19860.0
2024-02-16 13:05:00,184.17,184.19,183.75,183.93,46460.0,184.17,184.19,183.75,183.93,46460.0
2024-02-16 13:10:00,183.95,184.19,183.85,183.91,23108.0,183.95,184.19,183.85,183.91,23108.0
2024-02-16 13:15:00,183.91,184.07,183.83,183.89,13872.0,183.91,184.07,183.83,183.89,13872.0
2024-02-16 13:20:00,183.99,184.28,183.82,184.2,22248.0,183.99,184.28,183.82,184.2,22248.0
2024-02-16 13:25:00,184.29,184.37,184.17,184.3,22082.0,184.29,184.37,184.17,184.3,22082.0
2024-02-16 13:30:00,184.37,184.41,184.21,184.27,26114.0,184.37,184.41,184.21,184.27,26114.0
2024-02-16 13:35:00,184.27,184.44,184.26,184.29,10696.0,184.27,184.44,184.26,184.29,10696.0
2024-02-16 13:40:00,184.28,184.56,184.26,184.5,12616.0,184.28,184.56,184.26,184.5,12616.0
2024-02-16 13:45:00,184.57,184.67,184.4,184.4,382068.0,184.57,184.67,184.4,184.4,382068.0
2024-02-16 13:50:00,184.4,184.48,184.28,184.41,5806.0,184.4,184.48,184.28,184.41,5806.0
2024-02-16 13:55:00,184.35,184.68,184.33,184.54,8376.0,184.35,184.68,184.33,184.54,8376.0
2024-02-16 14:00:00,184.66,184.88,184.6,184.75,13628.0,184.66,184.88,184.6,184.75,13628.0
2024-02-16 14:05:00,184.73,184.95,184.68,184.92,14310.0,184.73,184.95,184.68,184.92,14310.0
2024-02-16 14:10:00,184.95,185.29,184.95,185.1,22520.0,184.95,185.29,184.95,185.1,22520.0
2024-02-16 14:15:00,185.1,185.24,185.03,185.07,23182.0,185.1,185.24,185.03,185.07,23182.0
2024-02-16 14:20:00,185.07,185.09,184.85,184.89,36120.0,185.07,185.09,184.85,184.89,36120.0
2024-02-16 14:25:00,184.91,185.15,184.85,185.15,23308.0,184.91,185.15,184.85,185.15,23308.0
2024-02-16 14:30:00,185.15,185.23,184.97,185.09,37664.0,185.15,185.23,184.97,185.09,37664.0
2024-02-16 14:35:00,185.04,185.15,184.91,184.91,27418.0,185.04,185.15,184.91,184.91,27418.0
2024-02-16 14:40:00,184.85,184.9,184.68,184.81,24510.0,184.85,184.9,184.68,184.81,24510.0
2024-02-16 14:45:00,184.81,184.85,183.99,184.19,37586.0,184.81,184.85,183.99,184.19,37586.0
2024-02-16 14:50:00,184.07,184.1,183.69,183.82,39626.0,184.07,184.1,183.69,183.82,39626.0
2024-02-16 14:55:00,183.82,183.9,183.6,183.7,16508.0,183.82,183.9,183.6,183.7,16508.0
2024-02-16 15:00:00,183.68,183.69,183.22,183.22,32328.0,183.68,183.69,183.22,183.22,32328.0
2024-02-16 15:05:00,183.25,183.38,183.2,183.33,24038.0,183.25,183.38,183.2,183.33,24038.0
2024-02-16 15:10:00,183.38,183.63,183.28,183.63,22560.0,183.38,183.63,183.28,183.63,22560.0
2024-02-16 15:15:00,183.63,183.66,183.29,183.45,34592.0,183.63,183.66,183.29,183.45,34592.0
2024-02-16 15:20:00,183.47,183.69,183.45,183.62,28236.0,183.47,183.69,183.45,183.62,28236.0
2024-02-16 15:25:00,183.67,183.71,183.47,183.49,24362.0,183.67,183.71,183.47,183.49,24362.0
2024-02-16 15:30:00,183.52,183.71,183.28,183.37,35804.0,183.52,183.71,183.28,183.37,35804.0
2024-02-16 15:35:00,183.3,183.32,183.08,183.13,28166.0,183.3,183.32,183.08,183.13,28166.0
2024-02-16 15:40:00,183.13,183.23,182.82,182.92,73474.0,183.13,183.23,182.82,182.92,73474.0
2024-02-16 15:45:00,182.94,183.56,182.94,183.03,66404.0,182.94,183.56,182.94,183.03,66404.0
2024-02-16 15:50:00,182.98,183.54,182.95,183.28,92462.0,182.98,183.54,182.95,183.28,92462.0
2024-02-16 15:55:00,183.31,183.36,182.97,183.21,248186.0,183.31,183.36,182.97,183.21,248186.0
2024-02-20 09:30:00,181.67,184.37,181.08,183.46,391024.0,181.67,184.37,181.08,183.46,391024.0
2024-02-20 09:35:00,183.6,184.65,183.15,183.7,146452.0,183.6,184.65,183.15,183.7,146452.0
2024-02-20 09:40:00,183.85,183.87,180.68,180.9,151414.0,183.85,183.87,180.68,180.9,151414.0
2024-02-20 09:45:00,181.17,182.31,180.25,182.31,109752.0,181.17,182.31,180.25,182.31,109752.0
2024-02-20 09:50:00,182.21,182.64,181.04,181.5,120882.0,182.21,182.64,181.04,181.5,120882.0
2024-02-20 09:55:00,181.48,181.9,181.14,181.52,140808.0,181.48,181.9,181.14,181.52,140808.0
2024-02-20 10:00:00,181.42,181.42,180.27,180.33,130572.0,181.42,181.42,180.27,180.33,130572.0
2024-02-20 10:05:00,180.39,181.63,180.37,181.42,49294.0,180.39,181.63,180.37,181.42,49294.0
2024-02-20 10:10:00,181.49,181.49,180.43,181.13,50558.0,181.49,181.49,180.43,181.13,50558.0
2024-02-20 10:15:00,181.08,181.88,180.74,181.42,65874.0,181.08,181.88,180.74,181.42,65874.0
2024-02-20 10:20:00,181.37,181.63,180.87,181.23,69288.0,181.37,181.63,180.87,181.23,69288.0
2024-02-20 10:25:00,181.12,181.5,181.0,181.18,47362.0,181.12,181.5,181.0,181.18,47362.0
2024-02-20 10:30:00,181.2,181.2,179.91,180.4,126638.0,181.2,181.2,179.91,180.4,126638.0
2024-02-20 10:35:00,180.38,180.5,180.02,180.14,76098.0,180.38,180.5,180.02,180.14,76098.0
2024-02-20 10:40:00,180.06,180.99,180.06,180.82,70582.0,180.06,180.99,180.06,180.82,70582.0
2024-02-20 10:45:00,180.91,181.49,180.56,181.43,67972.0,180.91,181.49,180.56,181.43,67972.0
2024-02-20 10:50:00,181.35,181.99,181.25,181.86,55150.0,181.35,181.99,181.25,181.86,55150.0
2024-02-20 10:55:00,181.85,182.78,181.78,182.72,47042.0,181.85,182.78,181.78,182.72,47042.0
2024-02-20 11:00:00,182.72,183.04,182.6,183.04,47588.0,182.72,183.04,182.6,183.04,47588.0
2024-02-20 11:05:00,183.01,183.1,182.19,182.19,69054.0,183.01,183.1,182.19,182.19,69054.0
2024-02-20 11:10:00,182.14,182.44,182.01,182.01,25684.0,182.14,182.44,182.01,182.01,25684.0
2024-02-20 11:15:00,182.09,182.87,182.07,182.71,53556.0,182.09,182.87,182.07,182.71,53556.0
2024-02-20 11:20:00,182.68,183.26,182.58,183.26,25352.0,182.68,183.26,182.58,183.26,25352.0
2024-02-20 11:25:00,183.22,183.42,183.03,183.4,38944.0,183.22,183.42,183.03,183.4,38944.0
2024-02-20 11:30:00,183.42,183.42,182.6,182.74,58726.0,183.42,183.42,182.6,182.74,58726.0
2024-02-20 11:35:00,182.69,182.95,182.6,182.89,29542.0,182.69,182.95,182.6,182.89,29542.0
2024-02-20 11:40:00,182.89,183.18,182.83,183.15,32144.0,182.89,183.18,182.83,183.15,32144.0
2024-02-20 11:45:00,183.08,183.27,182.89,182.91,34192.0,183.08,183.27,182.89,182.91,34192.0
2024-02-20 11:50:00,182.85,182.95,182.5,182.51,26930.0,182.85,182.95,182.5,182.51,26930.0
2024-02-20 11:55:00,182.5,182.5,181.83,181.88,33814.0,182.5,182.5,181.83,181.88,33814.0
2024-02-20 12:00:00,181.89,182.13,181.65,181.97,43562.0,181.89,182.13,181.65,181.97,43562.0
2024-02-20 12:05:00,182.05,182.1,181.66,181.74,31098.0,182.05,182.1,181.66,181.74,31098.0
2024-02-20 12:10:00,181.74,182.2,181.73,182.02,70978.0,181.74,182.2,181.73,182.02,70978.0
2024-02-20 12:15:00,182.07,182.15,181.77,181.89,39648.0,182.07,182.15,181.77,181.89,39648.0
2024-02-20 12:20:00,181.87,182.14,181.83,182.04,32420.0,181.87,182.14,181.83,182.04,32420.0
2024-02-20 12:25:00,182.03,182.34,182.02,182.34,22426.0,182.03,182.34,182.02,182.34,22426.0
2024-02-20 12:30:00,182.31,182.88,182.31,182.88,54908.0,182.31,182.88,182.31,182.88,54908.0
2024-02-20 12:35:00,182.91,182.92,181.85,182.01,83934.0,182.91,182.92,181.85,182.01,83934.0
2024-02-20 12:40:00,182.02,182.6,181.81,182.6,58692.0,182.02,182.6,181.81,182.6,58692.0
2024-02-20 12:45:00,182.54,182.87,182.47,182.64,52302.0,182.54,182.87,182.47,182.64,52302.0
2024-02-20 12:50:00,182.6,182.88,182.3,182.3,44234.0,182.6,182.88,182.3,182.3,44234.0
2024-02-20 12:55:00,182.36,182.92,182.36,182.74,56270.0,182.36,182.92,182.36,182.74,56270.0
2024-02-20 13:00:00,182.72,182.85,182.35,182.47,28670.0,182.72,182.85,182.35,182.47,28670.0
2024-02-20 13:05:00,182.4,182.47,182.21,182.21,30226.0,182.4,182.47,182.21,182.21,30226.0
2024-02-20 13:10:00,182.24,182.65,182.18,182.58,33370.0,182.24,182.65,182.18,182.58,33370.0
2024-02-20 13:15:00,182.54,182.6,182.15,182.57,32708.0,182.54,182.6,182.15,182.57,32708.0
2024-02-20 13:20:00,182.62,182.95,182.5,182.8,43450.0,182.62,182.95,182.5,182.8,43450.0
2024-02-20 13:25:00,182.76,182.9,182.46,182.62,28926.0,182.76,182.9,182.46,182.62,28926.0
2024-02-20 13:30:00,182.61,182.63,182.3,182.52,34256.0,182.61,182.63,182.3,182.52,34256.0
2024-02-20 13:35:00,182.63,182.86,182.54,182.83,27990.0,182.63,182.86,182.54,182.83,27990.0
2024-02-20 13:40:00,182.82,183.18,182.75,183.13,34320.0,182.82,183.18,182.75,183.13,34320.0
2024-02-20 13:45:00,183.13,183.42,183.09,183.22,60316.0,183.13,183.42,183.09,183.22,60316.0
2024-02-20 13:50:00,183.25,183.6,183.18,183.44,51762.0,183.25,183.6,183.18,183.44,51762.0
2024-02-20 13:55:00,183.48,184.1,183.44,183.8,93480.0,183.48,184.1,183.44,183.8,93480.0
2024-02-20 14:00:00,183.85,183.9,183.53,183.65,48264.0,183.85,183.9,183.53,183.65,48264.0
2024-02-20 14:05:00,183.6,183.77,183.45,183.46,48510.0,183.6,183.77,183.45,183.46,48510.0
2024-02-20 14:10:00,183.46,183.5,183.17,183.21,59896.0,183.46,183.5,183.17,183.21,59896.0
2024-02-20 14:15:00,183.21,183.59,182.98,183.45,35794.0,183.21,183.59,182.98,183.45,35794.0
2024-02-20 14:20:00,183.44,183.44,183.06,183.4,36894.0,183.44,183.44,183.06,183.4,36894.0
2024-02-20 14:25:00,183.39,183.99,183.28,183.93,61586.0,183.39,183.99,183.28,183.93,61586.0
2024-02-20 14:30:00,183.94,184.04,183.75,183.75,55524.0,183.94,184.04,183.75,183.75,55524.0
2024-02-20 14:35:00,183.72,184.47,183.69,184.19,66084.0,183.72,184.47,183.69,184.19,66084.0
2024-02-20 14:40:00,184.22,184.4,184.05,184.23,59914.0,184.22,184.4,184.05,184.23,59914.0
2024-02-20 14:45:00,184.15,184.32,184.0,184.22,51982.0,184.15,184.32,184.0,184.22,51982.0
2024-02-20 14:50:00,184.2,184.22,183.56,183.66,66342.0,184.2,184.22,183.56,183.66,66342.0
2024-02-20 14:55:00,183.7,183.84,183.59,183.79,41366.0,183.7,183.84,183.59,183.79,41366.0
2024-02-20 15:00:00,183.8,183.94,183.6,183.93,48002.0,183.8,183.94,183.6,183.93,48002.0
2024-02-20 15:05:00,183.92,184.16,183.81,184.16,34042.0,183.92,184.16,183.81,184.16,34042.0
2024-02-20 15:10:00,184.18,184.29,183.79,183.81,52412.0,184.18,184.29,183.79,183.81,52412.0
2024-02-20 15:15:00,183.78,184.21,183.78,183.93,71962.0,183.78,184.21,183.78,183.93,71962.0
2024-02-20 15:20:00,183.96,184.0,183.7,183.77,58878.0,183.96,184.0,183.7,183.77,58878.0
2024-02-20 15:25:00,183.77,184.14,183.62,183.93,85836.0,183.77,184.14,183.62,183.93,85836.0
2024-02-20 15:30:00,183.94,184.04,183.28,183.42,75548.0,183.94,184.04,183.28,183.42,75548.0
2024-02-20 15:35:00,183.42,183.63,183.31,183.54,86596.0,183.42,183.63,183.31,183.54,86596.0
2024-02-20 15:40:00,183.53,183.94,183.49,183.83,123066.0,183.53,183.94,183.49,183.83,123066.0
2024-02-20 15:45:00,183.78,184.03,183.47,183.5,179674.0,183.78,184.03,183.47,183.5,179674.0
2024-02-20 15:50:00,183.51,183.84,182.5,182.59,423108.0,183.51,183.84,182.5,182.59,423108.0
2024-02-20 15:55:00,182.5,183.36,182.37,183.08,775814.0,182.5,183.36,182.37,183.08,775814.0
2024-02-21 09:30:00,137.5,137.7,133.56,136.15,5423118.0,137.5,137.7,133.56,136.15,5423118.0
2024-02-21 09:35:00,136.1,137.99,135.75,137.02,2938472.0,136.1,137.99,135.75,137.02,2938472.0
2024-02-21 09:40:00,137.01,137.01,134.19,134.47,2204448.0,137.01,137.01,134.19,134.47,2204448.0
2024-02-21 09:45:00,134.64,135.56,133.95,135.24,1577312.0,134.64,135.56,133.95,135.24,1577312.0
2024-02-21 09:50:00,135.24,136.13,134.6,135.73,1301872.0,135.24,136.13,134.6,135.73,1301872.0
2024-02-21 09:55:00,135.75,136.15,134.41,134.42,1284584.0,135.75,136.15,134.41,134.42,1284584.0
2024-02-21 10:00:00,134.54,135.82,134.01,135.75,1214332.0,134.54,135.82,134.01,135.75,1214332.0
2024-02-21 10:05:00,135.75,136.08,134.6,135.32,858198.0,135.75,136.08,134.6,135.32,858198.0
2024-02-21 10:10:00,135.4,135.49,134.9,135.2,646520.0,135.4,135.49,134.9,135.2,646520.0
2024-02-21 10:15:00,135.15,135.4,134.28,134.39,794132.0,135.15,135.4,134.28,134.39,794132.0
2024-02-21 10:20:00,134.32,134.95,134.0,134.73,808972.0,134.32,134.95,134.0,134.73,808972.0
2024-02-21 10:25:00,134.79,135.0,134.5,134.63,473840.0,134.79,135.0,134.5,134.63,473840.0
2024-02-21 10:30:00,134.65,134.7,134.01,134.66,652900.0,134.65,134.7,134.01,134.66,652900.0
2024-02-21 10:35:00,134.68,135.1,134.57,134.96,809358.0,134.68,135.1,134.57,134.96,809358.0
2024-02-21 10:40:00,134.96,135.9,134.82,135.13,994288.0,134.96,135.9,134.82,135.13,994288.0
2024-02-21 10:45:00,135.16,136.13,135.03,135.88,808044.0,135.16,136.13,135.03,135.88,808044.0
2024-02-21 10:50:00,135.87,135.96,135.05,135.14,498758.0,135.87,135.96,135.05,135.14,498758.0
2024-02-21 10:55:00,135.1,135.39,135.0,135.01,760086.0,135.1,135.39,135.0,135.01,760086.0
2024-02-21 11:00:00,135.01,135.33,134.5,134.59,877124.0,135.01,135.33,134.5,134.59,877124.0
2024-02-21 11:05:00,134.66,134.69,133.17,133.91,1277090.0,134.66,134.69,133.17,133.91,1277090.0
2024-02-21 11:10:00,133.86,134.57,133.75,134.46,657116.0,133.86,134.57,133.75,134.46,657116.0
2024-02-21 11:15:00,134.46,134.87,134.05,134.78,518092.0,134.46,134.87,134.05,134.78,518092.0
2024-02-21 11:20:00,134.76,134.9,134.42,134.66,476136.0,134.76,134.9,134.42,134.66,476136.0
2024-02-21 11:25:00,134.62,134.71,134.5,134.62,415426.0,134.62,134.71,134.5,134.62,415426.0
2024-02-21 11:30:00,134.66,135.24,134.52,135.05,479300.0,134.66,135.24,134.52,135.05,479300.0
2024-02-21 11:35:00,135.05,135.5,134.75,134.9,524996.0,135.05,135.5,134.75,134.9,524996.0
2024-02-21 11:40:00,134.95,135.0,134.5,134.72,325294.0,134.95,135.0,134.5,134.72,325294.0
2024-02-21 11:45:00,134.76,135.04,134.55,134.98,345070.0,134.76,135.04,134.55,134.98,345070.0
2024-02-21 11:50:00,134.95,135.24,134.88,135.06,281588.0,134.95,135.24,134.88,135.06,281588.0
2024-02-21 11:55:00,135.05,135.46,134.75,135.43,394248.0,135.05,135.46,134.75,135.43,394248.0
2024-02-21 12:00:00,135.44,135.46,134.33,134.34,500400.0,135.44,135.46,134.33,134.34,500400.0
2024-02-21 12:05:00,134.34,134.35,133.53,133.99,621478.0,134.34,134.35,133.53,133.99,621478.0
2024-02-21 12:10:00,134.02,134.04,133.5,133.59,555516.0,134.02,134.04,133.5,133.59,555516.0
2024-02-21 12:15:00,133.6,133.6,133.0,133.27,796742.0,133.6,133.6,133.0,133.27,796742.0
2024-02-21 12:20:00,133.28,133.79,133.18,133.53,538812.0,133.28,133.79,133.18,133.53,538812.0
2024-02-21 12:25:00,133.4,133.56,133.2,133.54,429478.0,133.4,133.56,133.2,133.54,429478.0
2024-02-21 12:30:00,133.53,133.63,133.34,133.5,337116.0,133.53,133.63,133.34,133.5,337116.0
2024-02-21 12:35:00,133.47,134.53,133.41,134.4,582174.0,133.47,134.53,133.41,134.4,582174.0
2024-02-21 12:40:00,134.37,134.57,134.04,134.14,347936.0,134.37,134.57,134.04,134.14,347936.0
2024-02-21 12:45:00,134.14,134.5,134.04,134.25,226128.0,134.14,134.5,134.04,134.25,226128.0
2024-02-21 12:50:00,134.22,134.56,134.21,134.29,304620.0,134.22,134.56,134.21,134.29,304620.0
2024-02-21 12:55:00,134.28,134.5,134.15,134.4,292564.0,134.28,134.5,134.15,134.4,292564.0
2024-02-21 13:00:00,134.49,134.49,133.89,134.11,282148.0,134.49,134.49,133.89,134.11,282148.0
2024-02-21 13:05:00,134.07,134.12,133.62,133.69,327442.0,134.07,134.12,133.62,133.69,327442.0
2024-02-21 13:10:00,133.69,133.97,133.5,133.63,303574.0,133.69,133.97,133.5,133.63,303574.0
2024-02-21 13:15:00,133.63,133.94,133.59,133.74,243550.0,133.63,133.94,133.59,133.74,243550.0
2024-02-21 13:20:00,133.72,133.94,133.4,133.49,317694.0,133.72,133.94,133.4,133.49,317694.0
2024-02-21 13:25:00,133.47,133.68,133.25,133.47,277820.0,133.47,133.68,133.25,133.47,277820.0
2024-02-21 13:30:00,133.47,133.72,133.31,133.62,257768.0,133.47,133.72,133.31,133.62,257768.0
2024-02-21 13:35:00,133.65,133.65,133.04,133.04,324110.0,133.65,133.65,133.04,133.04,324110.0
2024-02-21 13:40:00,133.04,133.38,133.02,133.34,412582.0,133.04,133.38,133.02,133.34,412582.0
2024-02-21 13:45:00,133.32,133.45,133.03,133.3,268354.0,133.32,133.45,133.03,133.3,268354.0
2024-02-21 13:50:00,133.3,133.46,133.07,133.08,262612.0,133.3,133.46,133.07,133.08,262612.0
2024-02-21 13:55:00,133.07,133.26,133.04,133.13,243976.0,133.07,133.26,133.04,133.13,243976.0
2024-02-21 14:00:00,133.13,133.4,133.04,133.24,365296.0,133.13,133.4,133.04,133.24,365296.0
2024-02-21 14:05:00,133.24,133.77,133.13,133.43,420340.0,133.24,133.77,133.13,133.43,420340.0
2024-02-21 14:10:00,133.45,133.57,133.3,133.32,274634.0,133.45,133.57,133.3,133.32,274634.0
2024-02-21 14:15:00,133.31,133.32,132.5,132.55,957986.0,133.31,133.32,132.5,132.55,957986.0
2024-02-21 14:20:00,132.55,132.89,132.05,132.07,937290.0,132.55,132.89,132.05,132.07,937290.0
2024-02-21 14:25:00,132.06,132.16,131.65,131.93,806154.0,132.06,132.16,131.65,131.93,806154.0
2024-02-21 14:30:00,131.93,132.35,131.68,131.76,483862.0,131.93,132.35,131.68,131.76,483862.0
2024-02-21 14:35:00,131.75,131.78,130.9,131.29,896062.0,131.75,131.78,130.9,131.29,896062.0
2024-02-21 14:40:00,131.3,131.41,130.63,131.05,933308.0,131.3,131.41,130.63,131.05,933308.0
2024-02-21 14:45:00,130.94,131.18,130.34,131.02,747840.0,130.94,131.18,130.34,131.02,747840.0
2024-02-21 14:50:00,131.01,131.27,130.26,130.54,589566.0,131.01,131.27,130.26,130.54,589566.0
2024-02-21 14:55:00,130.53,130.85,130.39,130.39,701494.0,130.53,130.85,130.39,130.39,701494.0
2024-02-21 15:00:00,130.39,130.51,130.09,130.17,802818.0,130.39,130.51,130.09,130.17,802818.0
2024-02-21 15:05:00,130.18,130.62,130.04,130.6,642420.0,130.18,130.62,130.04,130.6,642420.0
2024-02-21 15:10:00,130.6,131.47,130.48,131.33,777118.0,130.6,131.47,130.48,131.33,777118.0
2024-02-21 15:15:00,131.32,131.67,131.2,131.28,902852.0,131.32,131.67,131.2,131.28,902852.0
2024-02-21 15:20:00,131.25,132.08,131.09,131.86,707642.0,131.25,132.08,131.09,131.86,707642.0
2024-02-21 15:25:00,131.87,132.07,130.99,131.01,983216.0,131.87,132.07,130.99,131.01,983216.0
2024-02-21 15:30:00,131.01,131.21,130.61,130.95,775976.0,131.01,131.21,130.61,130.95,775976.0
2024-02-21 15:35:00,130.95,131.5,130.91,131.5,685702.0,130.95,131.5,130.91,131.5,685702.0
2024-02-21 15:40:00,131.5,132.04,131.43,131.73,604254.0,131.5,132.04,131.43,131.73,604254.0
2024-02-21 15:45:00,131.78,131.91,131.21,131.45,699786.0,131.78,131.91,131.21,131.45,699786.0
2024-02-21 15:50:00,131.46,131.81,131.29,131.35,995134.0,131.46,131.81,131.29,131.35,995134.0
2024-02-21 15:55:00,131.35,131.44,130.85,130.91,1575914.0,131.35,131.44,130.85,130.91,1575914.0
2024-02-22 09:30:00,137.39,138.29,134.13,134.51,2364984.0,137.39,138.29,134.13,134.51,2364984.0
2024-02-22 09:35:00,134.58,135.12,134.26,135.0,727152.0,134.58,135.12,134.26,135.0,727152.0
2024-02-22 09:40:00,135.0,135.26,133.55,133.73,718326.0,135.0,135.26,133.55,133.73,718326.0
2024-02-22 09:45:00,133.72,134.5,133.56,133.58,657976.0,133.72,134.5,133.56,133.58,657976.0
2024-02-22 09:50:00,133.62,133.69,132.5,132.85,646912.0,133.62,133.69,132.5,132.85,646912.0
2024-02-22 09:55:00,132.86,133.29,132.68,133.11,479464.0,132.86,133.29,132.68,133.11,479464.0
2024-02-22 10:00:00,133.11,133.9,132.92,133.34,461364.0,133.11,133.9,132.92,133.34,461364.0
2024-02-22 10:05:00,133.4,135.15,133.35,134.79,526100.0,133.4,135.15,133.35,134.79,526100.0
2024-02-22 10:10:00,134.81,135.29,134.01,135.17,510688.0,134.81,135.29,134.01,135.17,510688.0
2024-02-22 10:15:00,135.19,135.87,134.88,135.59,496164.0,135.19,135.87,134.88,135.59,496164.0
2024-02-22 10:20:00,135.6,136.5,135.15,135.28,611764.0,135.6,136.5,135.15,135.28,611764.0
2024-02-22 10:25:00,135.27,135.98,135.0,135.75,413432.0,135.27,135.98,135.0,135.75,413432.0
2024-02-22 10:30:00,135.85,136.38,135.32,136.26,401638.0,135.85,136.38,135.32,136.26,401638.0
2024-02-22 10:35:00,136.33,136.63,135.93,136.4,395048.0,136.33,136.63,135.93,136.4,395048.0
2024-02-22 10:40:00,136.39,136.47,135.72,136.21,277474.0,136.39,136.47,135.72,136.21,277474.0
2024-02-22 10:45:00,136.15,136.24,135.36,135.67,362522.0,136.15,136.24,135.36,135.67,362522.0
2024-02-22 10:50:00,135.58,136.24,135.27,135.38,281682.0,135.58,136.24,135.27,135.38,281682.0
2024-02-22 10:55:00,135.45,136.1,135.38,135.41,187318.0,135.45,136.1,135.38,135.41,187318.0
2024-02-22 11:00:00,135.44,135.47,135.13,135.33,295760.0,135.44,135.47,135.13,135.33,295760.0
2024-02-22 11:05:00,135.32,135.56,135.07,135.53,324306.0,135.32,135.56,135.07,135.53,324306.0
2024-02-22 11:10:00,135.52,135.82,135.37,135.45,258596.0,135.52,135.82,135.37,135.45,258596.0
2024-02-22 11:15:00,135.5,136.75,135.13,136.75,396936.0,135.5,136.75,135.13,136.75,396936.0
2024-02-22 11:20:00,136.6,136.93,135.82,136.1,358748.0,136.6,136.93,135.82,136.1,358748.0
2024-02-22 11:25:00,136.05,136.11,135.15,135.37,479784.0,136.05,136.11,135.15,135.37,479784.0
2024-02-22 11:30:00,135.4,135.92,135.23,135.67,239152.0,135.4,135.92,135.23,135.67,239152.0
2024-02-22 11:35:00,135.69,136.46,135.5,136.27,259316.0,135.69,136.46,135.5,136.27,259316.0
2024-02-22 11:40:00,136.3,136.47,135.67,135.92,264840.0,136.3,136.47,135.67,135.92,264840.0
2024-02-22 11:45:00,135.84,136.0,135.45,135.95,239480.0,135.84,136.0,135.45,135.95,239480.0
2024-02-22 11:50:00,135.89,136.4,135.89,136.12,212586.0,135.89,136.4,135.89,136.12,212586.0
2024-02-22 11:55:00,136.14,136.22,135.51,135.76,181650.0,136.14,136.22,135.51,135.76,181650.0
2024-02-22 12:00:00,135.77,136.6,135.53,136.6,237138.0,135.77,136.6,135.53,136.6,237138.0
2024-02-22 12:05:00,136.5,136.87,136.4,136.63,207796.0,136.5,136.87,136.4,136.63,207796.0
2024-02-22 12:10:00,136.6,136.98,136.54,136.55,253332.0,136.6,136.98,136.54,136.55,253332.0
2024-02-22 12:15:00,136.56,136.79,136.28,136.79,149672.0,136.56,136.79,136.28,136.79,149672.0
2024-02-22 12:20:00,136.65,137.04,136.5,136.81,225296.0,136.65,137.04,136.5,136.81,225296.0
2024-02-22 12:25:00,136.83,137.08,136.67,136.68,178724.0,136.83,137.08,136.67,136.68,178724.0
2024-02-22 12:30:00,136.69,137.6,136.62,137.51,258118.0,136.69,137.6,136.62,137.51,258118.0
2024-02-22 12:35:00,137.49,137.71,137.02,137.36,235546.0,137.49,137.71,137.02,137.36,235546.0
2024-02-22 12:40:00,137.34,137.4,137.0,137.33,190786.0,137.34,137.4,137.0,137.33,190786.0
2024-02-22 12:45:00,137.32,137.71,137.32,137.67,214014.0,137.32,137.71,137.32,137.67,214014.0
2024-02-22 12:50:00,137.6,138.08,137.43,138.08,264188.0,137.6,138.08,137.43,138.08,264188.0
2024-02-22 12:55:00,138.0,138.13,137.82,138.12,198364.0,138.0,138.13,137.82,138.12,198364.0
2024-02-22 13:00:00,138.11,138.41,137.91,137.92,311732.0,138.11,138.41,137.91,137.92,311732.0
2024-02-22 13:05:00,137.92,137.98,137.29,137.72,310758.0,137.92,137.98,137.29,137.72,310758.0
2024-02-22 13:10:00,137.68,137.72,136.67,136.76,250424.0,137.68,137.72,136.67,136.76,250424.0
2024-02-22 13:15:00,136.76,137.18,136.57,137.02,152706.0,136.76,137.18,136.57,137.02,152706.0
2024-02-22 13:20:00,137.02,137.1,136.68,137.06,281208.0,137.02,137.1,136.68,137.06,281208.0
2024-02-22 13:25:00,137.02,137.03,136.54,136.75,155802.0,137.02,137.03,136.54,136.75,155802.0
2024-02-22 13:30:00,136.75,136.75,136.0,136.41,404384.0,136.75,136.75,136.0,136.41,404384.0
2024-02-22 13:35:00,136.37,136.83,136.26,136.72,186288.0,136.37,136.83,136.26,136.72,186288.0
2024-02-22 13:40:00,136.68,136.97,136.65,136.72,189036.0,136.68,136.97,136.65,136.72,189036.0
2024-02-22 13:45:00,136.76,137.08,136.51,136.59,135414.0,136.76,137.08,136.51,136.59,135414.0
2024-02-22 13:50:00,136.57,136.57,136.01,136.1,226264.0,136.57,136.57,136.01,136.1,226264.0
2024-02-22 13:55:00,136.13,136.2,135.65,135.76,430962.0,136.13,136.2,135.65,135.76,430962.0
2024-02-22 14:00:00,135.76,135.81,135.18,135.24,297610.0,135.76,135.81,135.18,135.24,297610.0
2024-02-22 14:05:00,135.27,135.7,135.13,135.51,204318.0,135.27,135.7,135.13,135.51,204318.0
2024-02-22 14:10:00,135.53,135.59,135.2,135.24,167616.0,135.53,135.59,135.2,135.24,167616.0
2024-02-22 14:15:00,135.29,135.37,135.02,135.14,179474.0,135.29,135.37,135.02,135.14,179474.0
2024-02-22 14:20:00,135.13,135.7,135.12,135.67,197114.0,135.13,135.7,135.12,135.67,197114.0
2024-02-22 14:25:00,135.63,135.73,135.13,135.16,209524.0,135.63,135.73,135.13,135.16,209524.0
2024-02-22 14:30:00,135.13,135.24,134.99,135.15,354974.0,135.13,135.24,134.99,135.15,354974.0
2024-02-22 14:35:00,135.16,135.2,134.29,134.43,308810.0,135.16,135.2,134.29,134.43,308810.0
2024-02-22 14:40:00,134.38,134.86,134.28,134.76,236172.0,134.38,134.86,134.28,134.76,236172.0
2024-02-22 14:45:00,134.79,134.83,134.4,134.46,212402.0,134.79,134.83,134.4,134.46,212402.0
2024-02-22 14:50:00,134.47,134.87,134.4,134.55,146064.0,134.47,134.87,134.4,134.55,146064.0
2024-02-22 14:55:00,134.55,134.64,134.0,134.0,313158.0,134.55,134.64,134.0,134.0,313158.0
2024-02-22 15:00:00,134.0,134.01,133.35,133.37,376182.0,134.0,134.01,133.35,133.37,376182.0
2024-02-22 15:05:00,133.35,133.95,133.17,133.88,340176.0,133.35,133.95,133.17,133.88,340176.0
2024-02-22 15:10:00,133.88,133.88,133.53,133.64,174968.0,133.88,133.88,133.53,133.64,174968.0
2024-02-22 15:15:00,133.64,133.82,133.55,133.69,207270.0,133.64,133.82,133.55,133.69,207270.0
2024-02-22 15:20:00,133.69,133.94,133.58,133.75,248920.0,133.69,133.94,133.58,133.75,248920.0
2024-02-22 15:25:00,133.75,133.97,133.73,133.81,155704.0,133.75,133.97,133.73,133.81,155704.0
2024-02-22 15:30:00,133.81,134.14,133.71,134.06,257364.0,133.81,134.14,133.71,134.06,257364.0
2024-02-22 15:35:00,134.05,134.49,134.0,134.42,256572.0,134.05,134.49,134.0,134.42,256572.0
2024-02-22 15:40:00,134.4,134.47,133.92,133.97,305168.0,134.4,134.47,133.92,133.97,305168.0
2024-02-22 15:45:00,133.96,134.02,133.8,133.82,272560.0,133.96,134.02,133.8,133.82,272560.0
2024-02-22 15:50:00,133.82,134.03,133.63,133.87,446812.0,133.82,134.03,133.63,133.87,446812.0
2024-02-22 15:55:00,133.87,134.04,133.63,133.91,604802.0,133.87,134.04,133.63,133.91,604802.0
2024-02-23 09:30:00,138.5,139.11,136.07,136.11,1356000.0,138.5,139.11,136.07,136.11,1356000.0
2024-02-23 09:35:00,136.05,137.2,135.81,136.83,499734.0,136.05,137.2,135.81,136.83,499734.0
2024-02-23 09:40:00,136.83,138.6,136.53,138.31,626368.0,136.83,138.6,136.53,138.31,626368.0
2024-02-23 09:45:00,138.18,138.98,137.72,138.11,598116.0,138.18,138.98,137.72,138.11,598116.0
2024-02-23 09:50:00,138.0,139.97,138.0,139.85,602680.0,138.0,139.97,138.0,139.85,602680.0
2024-02-23 09:55:00,139.87,140.84,139.28,139.56,770898.0,139.87,140.84,139.28,139.56,770898.0
2024-02-23 10:00:00,139.56,141.53,139.5,141.06,625796.0,139.56,141.53,139.5,141.06,625796.0
2024-02-23 10:05:00,140.97,141.09,140.07,140.3,476030.0,140.97,141.09,140.07,140.3,476030.0
2024-02-23 10:10:00,140.31,141.05,140.1,140.44,495236.0,140.31,141.05,140.1,140.44,495236.0
2024-02-23 10:15:00,140.39,140.63,139.51,139.66,345880.0,140.39,140.63,139.51,139.66,345880.0
2024-02-23 10:20:00,139.58,139.7,139.02,139.24,301832.0,139.58,139.7,139.02,139.24,301832.0
2024-02-23 10:25:00,139.24,139.72,139.03,139.49,272968.0,139.24,139.72,139.03,139.49,272968.0
2024-02-23 10:30:00,139.51,139.53,138.76,139.04,230216.0,139.51,139.53,138.76,139.04,230216.0
2024-02-23 10:35:00,139.05,139.42,138.76,139.32,200272.0,139.05,139.42,138.76,139.32,200272.0
2024-02-23 10:40:00,139.4,139.59,139.04,139.16,257428.0,139.4,139.59,139.04,139.16,257428.0
2024-02-23 10:45:00,139.3,140.17,139.11,140.1,293422.0,139.3,140.17,139.11,140.1,293422.0
2024-02-23 10:50:00,140.17,140.5,139.69,140.15,172770.0,140.17,140.5,139.69,140.15,172770.0
2024-02-23 10:55:00,140.18,140.7,140.17,140.25,251370.0,140.18,140.7,140.17,140.25,251370.0
2024-02-23 11:00:00,140.23,140.6,139.3,139.3,288728.0,140.23,140.6,139.3,139.3,288728.0
2024-02-23 11:05:00,139.37,139.46,138.73,139.04,222200.0,139.37,139.46,138.73,139.04,222200.0
2024-02-23 11:10:00,139.09,139.33,138.16,138.42,344350.0,139.09,139.33,138.16,138.42,344350.0
2024-02-23 11:15:00,138.4,138.92,138.26,138.5,198228.0,138.4,138.92,138.26,138.5,198228.0
2024-02-23 11:20:00,138.53,138.77,138.33,138.77,172342.0,138.53,138.77,138.33,138.77,172342.0
2024-02-23 11:25:00,138.67,139.14,138.67,138.9,154560.0,138.67,139.14,138.67,138.9,154560.0
2024-02-23 11:30:00,138.9,139.43,138.53,139.37,161674.0,138.9,139.43,138.53,139.37,161674.0
2024-02-23 11:35:00,139.36,139.5,138.91,139.29,199710.0,139.36,139.5,138.91,139.29,199710.0
2024-02-23 11:40:00,139.29,139.38,138.94,139.35,138716.0,139.29,139.38,138.94,139.35,138716.0
2024-02-23 11:45:00,139.28,139.35,138.95,139.01,103868.0,139.28,139.35,138.95,139.01,103868.0
2024-02-23 11:50:00,139.02,139.32,138.9,139.29,97220.0,139.02,139.32,138.9,139.29,97220.0
2024-02-23 11:55:00,139.31,139.58,139.24,139.49,154852.0,139.31,139.58,139.24,139.49,154852.0
2024-02-23 12:00:00,139.49,139.75,139.35,139.48,187360.0,139.49,139.75,139.35,139.48,187360.0
2024-02-23 12:05:00,139.5,139.64,139.3,139.57,151392.0,139.5,139.64,139.3,139.57,151392.0
2024-02-23 12:10:00,139.57,139.68,139.35,139.43,127732.0,139.57,139.68,139.35,139.43,127732.0
2024-02-23 12:15:00,139.46,139.55,139.22,139.5,148008.0,139.46,139.55,139.22,139.5,148008.0
2024-02-23 12:20:00,139.48,140.16,139.48,140.14,202200.0,139.48,140.16,139.48,140.14,202200.0
2024-02-23 12:25:00,140.1,140.4,139.94,140.14,165320.0,140.1,140.4,139.94,140.14,165320.0
2024-02-23 12:30:00,140.14,140.5,139.78,140.43,239964.0,140.14,140.5,139.78,140.43,239964.0
2024-02-23 12:35:00,140.4,141.9,140.37,141.87,428080.0,140.4,141.9,140.37,141.87,428080.0
2024-02-23 12:40:00,141.86,141.86,140.31,140.4,401506.0,141.86,141.86,140.31,140.4,401506.0
2024-02-23 12:45:00,140.44,141.19,140.18,141.08,241918.0,140.44,141.19,140.18,141.08,241918.0
2024-02-23 12:50:00,141.05,141.06,140.48,140.53,109838.0,141.05,141.06,140.48,140.53,109838.0
2024-02-23 12:55:00,140.53,140.78,140.39,140.75,107720.0,140.53,140.78,140.39,140.75,107720.0
2024-02-23 13:00:00,140.74,141.22,140.71,140.96,122226.0,140.74,141.22,140.71,140.96,122226.0
2024-02-23 13:05:00,140.99,141.45,140.83,141.44,106586.0,140.99,141.45,140.83,141.44,106586.0
2024-02-23 13:10:00,141.47,141.6,141.28,141.4,146478.0,141.47,141.6,141.28,141.4,146478.0
2024-02-23 13:15:00,141.35,141.88,141.25,141.63,197950.0,141.35,141.88,141.25,141.63,197950.0
2024-02-23 13:20:00,141.6,141.79,141.5,141.63,183302.0,141.6,141.79,141.5,141.63,183302.0
2024-02-23 13:25:00,141.65,141.68,141.03,141.06,229104.0,141.65,141.68,141.03,141.06,229104.0
2024-02-23 13:30:00,141.04,141.5,140.95,141.5,167748.0,141.04,141.5,140.95,141.5,167748.0
2024-02-23 13:35:00,141.46,141.53,141.25,141.39,114614.0,141.46,141.53,141.25,141.39,114614.0
2024-02-23 13:40:00,141.43,141.87,141.31,141.74,178608.0,141.43,141.87,141.31,141.74,178608.0
2024-02-23 13:45:00,141.73,142.16,141.68,141.83,211330.0,141.73,142.16,141.68,141.83,211330.0
2024-02-23 13:50:00,141.82,141.96,141.54,141.65,137396.0,141.82,141.96,141.54,141.65,137396.0
2024-02-23 13:55:00,141.65,141.65,141.06,141.27,126732.0,141.65,141.65,141.06,141.27,126732.0
2024-02-23 14:00:00,141.27,141.34,140.92,141.02,132296.0,141.27,141.34,140.92,141.02,132296.0
2024-02-23 14:05:00,141.05,141.35,141.03,141.19,103948.0,141.05,141.35,141.03,141.19,103948.0
2024-02-23 14:10:00,141.2,141.25,140.85,141.16,101246.0,141.2,141.25,140.85,141.16,101246.0
2024-02-23 14:15:00,141.12,141.29,140.94,141.21,86570.0,141.12,141.29,140.94,141.21,86570.0
2024-02-23 14:20:00,141.25,141.51,140.82,140.82,139248.0,141.25,141.51,140.82,140.82,139248.0
2024-02-23 14:25:00,140.83,141.19,140.78,141.04,129518.0,140.83,141.19,140.78,141.04,129518.0
2024-02-23 14:30:00,141.06,141.44,140.8,141.4,125830.0,141.06,141.44,140.8,141.4,125830.0
2024-02-23 14:35:00,141.44,141.5,141.16,141.37,124680.0,141.44,141.5,141.16,141.37,124680.0
2024-02-23 14:40:00,141.4,141.54,141.13,141.33,132572.0,141.4,141.54,141.13,141.33,132572.0
2024-02-23 14:45:00,141.36,141.52,141.08,141.1,108746.0,141.36,141.52,141.08,141.1,108746.0
2024-02-23 14:50:00,141.06,141.45,140.95,141.39,133360.0,141.06,141.45,140.95,141.39,133360.0
2024-02-23 14:55:00,141.39,141.39,140.85,140.98,114228.0,141.39,141.39,140.85,140.98,114228.0
2024-02-23 15:00:00,140.95,141.15,140.86,141.08,120152.0,140.95,141.15,140.86,141.08,120152.0
2024-02-23 15:05:00,141.08,141.08,140.4,140.4,164708.0,141.08,141.08,140.4,140.4,164708.0
2024-02-23 15:10:00,140.41,140.52,140.16,140.16,130658.0,140.41,140.52,140.16,140.16,130658.0
2024-02-23 15:15:00,140.21,140.37,140.14,140.25,122908.0,140.21,140.37,140.14,140.25,122908.0
2024-02-23 15:20:00,140.26,140.46,140.09,140.26,162626.0,140.26,140.46,140.09,140.26,162626.0
2024-02-23 15:25:00,140.26,140.33,139.93,140.04,197586.0,140.26,140.33,139.93,140.04,197586.0
2024-02-23 15:30:00,140.1,140.54,140.08,140.36,194178.0,140.1,140.54,140.08,140.36,194178.0
2024-02-23 15:35:00,140.42,141.04,140.33,140.97,208846.0,140.42,141.04,140.33,140.97,208846.0
2024-02-23 15:40:00,140.96,141.12,140.72,141.04,235680.0,140.96,141.12,140.72,141.04,235680.0
2024-02-23 15:45:00,141.04,141.26,140.93,141.18,224526.0,141.04,141.26,140.93,141.18,224526.0
2024-02-23 15:50:00,141.25,141.47,140.98,141.05,301860.0,141.25,141.47,140.98,141.05,301860.0
2024-02-23 15:55:00,141.07,141.25,141.01,141.07,546982.0,141.07,141.25,141.01,141.07,546982.0
2024-02-26 09:30:00,144.26,144.94,143.45,143.87,1191620.0,144.26,144.94,143.45,143.87,1191620.0
2024-02-26 09:35:00,143.81,145.75,143.4,145.69,658210.0,143.81,145.75,143.4,145.69,658210.0
2024-02-26 09:40:00,145.75,147.18,145.75,146.54,798224.0,145.75,147.18,145.75,146.54,798224.0
2024-02-26 09:45:00,146.58,148.04,146.58,147.97,611960.0,146.58,148.04,146.58,147.97,611960.0
2024-02-26 09:50:00,147.89,148.99,147.89,148.72,635334.0,147.89,148.99,147.89,148.72,635334.0
2024-02-26 09:55:00,148.79,148.98,147.38,147.78,613752.0,148.79,148.98,147.38,147.78,613752.0
2024-02-26 10:00:00,147.9,149.28,147.68,149.15,629770.0,147.9,149.28,147.68,149.15,629770.0
2024-02-26 10:05:00,149.13,149.9,148.93,149.66,578196.0,149.13,149.9,148.93,149.66,578196.0
2024-02-26 10:10:00,149.63,150.13,149.26,149.33,419034.0,149.63,150.13,149.26,149.33,419034.0
2024-02-26 10:15:00,149.38,149.5,148.7,148.88,314922.0,149.38,149.5,148.7,148.88,314922.0
2024-02-26 10:20:00,148.88,149.93,148.85,149.85,387724.0,148.88,149.93,148.85,149.85,387724.0
2024-02-26 10:25:00,149.85,150.47,149.75,150.07,576118.0,149.85,150.47,149.75,150.07,576118.0
2024-02-26 10:30:00,150.07,151.73,150.04,151.67,515630.0,150.07,151.73,150.04,151.67,515630.0
2024-02-26 10:35:00,151.69,152.05,150.31,150.64,781990.0,151.69,152.05,150.31,150.64,781990.0
2024-02-26 10:40:00,150.68,152.29,150.41,151.88,546354.0,150.68,152.29,150.41,151.88,546354.0
2024-02-26 10:45:00,151.88,152.27,151.5,152.19,402284.0,151.88,152.27,151.5,152.19,402284.0
2024-02-26 10:50:00,152.19,153.24,152.02,153.21,712776.0,152.19,153.24,152.02,153.21,712776.0
2024-02-26 10:55:00,153.2,154.5,152.92,153.27,899386.0,153.2,154.5,152.92,153.27,899386.0
2024-02-26 11:00:00,153.23,154.44,153.13,153.78,575888.0,153.23,154.44,153.13,153.78,575888.0
2024-02-26 11:05:00,153.84,154.23,153.06,153.54,431000.0,153.84,154.23,153.06,153.54,431000.0
2024-02-26 11:10:00,153.54,153.73,152.67,153.0,368950.0,153.54,153.73,152.67,153.0,368950.0
2024-02-26 11:15:00,153.05,154.5,153.0,154.34,370996.0,153.05,154.5,153.0,154.34,370996.0
2024-02-26 11:20:00,154.31,155.35,153.6,153.61,560642.0,154.31,155.35,153.6,153.61,560642.0
2024-02-26 11:25:00,153.66,154.17,153.19,153.63,410096.0,153.66,154.17,153.19,153.63,410096.0
2024-02-26 11:30:00,153.6,154.17,153.08,153.74,406362.0,153.6,154.17,153.08,153.74,406362.0
2024-02-26 11:35:00,153.57,153.83,153.21,153.66,306710.0,153.57,153.83,153.21,153.66,306710.0
2024-02-26 11:40:00,153.51,154.07,153.36,153.83,205344.0,153.51,154.07,153.36,153.83,205344.0
2024-02-26 11:45:00,153.79,154.6,153.54,154.44,286210.0,153.79,154.6,153.54,154.44,286210.0
2024-02-26 11:50:00,154.41,154.87,154.4,154.73,293822.0,154.41,154.87,154.4,154.73,293822.0
2024-02-26 11:55:00,154.76,155.83,154.55,155.51,519498.0,154.76,155.83,154.55,155.51,519498.0
2024-02-26 12:00:00,155.57,155.62,154.26,154.7,471676.0,155.57,155.62,154.26,154.7,471676.0
2024-02-26 12:05:00,154.72,155.5,154.54,154.54,318876.0,154.72,155.5,154.54,154.54,318876.0
2024-02-26 12:10:00,154.62,155.35,154.53,155.35,203158.0,154.62,155.35,154.53,155.35,203158.0
2024-02-26 12:15:00,155.35,155.44,154.69,154.78,243858.0,155.35,155.44,154.69,154.78,243858.0
2024-02-26 12:20:00,154.78,156.44,154.73,156.18,454958.0,154.78,156.44,154.73,156.18,454958.0
2024-02-26 12:25:00,156.29,156.45,155.89,156.23,384044.0,156.29,156.45,155.89,156.23,384044.0
2024-02-26 12:30:00,156.18,156.72,156.03,156.47,363492.0,156.18,156.72,156.03,156.47,363492.0
2024-02-26 12:35:00,156.48,156.94,155.89,156.21,421056.0,156.48,156.94,155.89,156.21,421056.0
2024-02-26 12:40:00,156.25,156.69,156.17,156.42,210710.0,156.25,156.69,156.17,156.42,210710.0
2024-02-26 12:45:00,156.44,156.66,155.63,155.91,353138.0,156.44,156.66,155.63,155.91,353138.0
2024-02-26 12:50:00,155.81,156.15,155.05,155.17,351264.0,155.81,156.15,155.05,155.17,351264.0
2024-02-26 12:55:00,155.17,156.13,155.09,155.98,270330.0,155.17,156.13,155.09,155.98,270330.0
2024-02-26 13:00:00,155.92,156.35,155.73,155.88,215376.0,155.92,156.35,155.73,155.88,215376.0
2024-02-26 13:05:00,155.99,156.12,155.71,155.91,147210.0,155.99,156.12,155.71,155.91,147210.0
2024-02-26 13:10:00,155.91,155.91,155.22,155.43,265596.0,155.91,155.91,155.22,155.43,265596.0
2024-02-26 13:15:00,155.4,155.6,154.73,154.85,233718.0,155.4,155.6,154.73,154.85,233718.0
2024-02-26 13:20:00,154.84,154.89,153.69,153.87,431778.0,154.84,154.89,153.69,153.87,431778.0
2024-02-26 13:25:00,153.83,154.44,153.01,153.18,456970.0,153.83,154.44,153.01,153.18,456970.0
2024-02-26 13:30:00,153.11,153.31,152.45,152.54,591856.0,153.11,153.31,152.45,152.54,591856.0
2024-02-26 13:35:00,152.54,154.12,152.27,154.02,578038.0,152.54,154.12,152.27,154.02,578038.0
2024-02-26 13:40:00,154.01,154.12,152.87,152.94,312118.0,154.01,154.12,152.87,152.94,312118.0
2024-02-26 13:45:00,152.94,153.81,152.94,153.77,234350.0,152.94,153.81,152.94,153.77,234350.0
2024-02-26 13:50:00,153.75,154.18,153.25,154.06,244490.0,153.75,154.18,153.25,154.06,244490.0
2024-02-26 13:55:00,154.09,154.2,153.51,153.58,224242.0,154.09,154.2,153.51,153.58,224242.0
2024-02-26 14:00:00,153.72,154.35,153.66,154.16,225690.0,153.72,154.35,153.66,154.16,225690.0
2024-02-26 14:05:00,154.22,154.29,153.83,154.09,161478.0,154.22,154.29,153.83,154.09,161478.0
2024-02-26 14:10:00,154.08,154.24,153.51,153.65,183024.0,154.08,154.24,153.51,153.65,183024.0
2024-02-26 14:15:00,153.69,154.23,153.62,154.1,140782.0,153.69,154.23,153.62,154.1,140782.0
2024-02-26 14:20:00,154.11,154.41,153.79,154.04,131438.0,154.11,154.41,153.79,154.04,131438.0
2024-02-26 14:25:00,154.09,154.19,153.54,153.85,150984.0,154.09,154.19,153.54,153.85,150984.0
2024-02-26 14:30:00,153.83,154.0,153.65,153.75,109490.0,153.83,154.0,153.65,153.75,109490.0
2024-02-26 14:35:00,153.85,153.88,153.25,153.53,156376.0,153.85,153.88,153.25,153.53,156376.0
2024-02-26 14:40:00,153.48,153.58,153.33,153.5,108400.0,153.48,153.58,153.33,153.5,108400.0
2024-02-26 14:45:00,153.49,153.95,153.43,153.81,134726.0,153.49,153.95,153.43,153.81,134726.0
2024-02-26 14:50:00,153.81,154.09,153.75,153.79,129512.0,153.81,154.09,153.75,153.79,129512.0
2024-02-26 14:55:00,153.84,153.87,153.41,153.54,151842.0,153.84,153.87,153.41,153.54,151842.0
2024-02-26 15:00:00,153.58,153.95,153.42,153.85,135842.0,153.58,153.95,153.42,153.85,135842.0
2024-02-26 15:05:00,153.88,153.94,153.53,153.71,95050.0,153.88,153.94,153.53,153.71,95050.0
2024-02-26 15:10:00,153.71,153.92,153.5,153.54,111194.0,153.71,153.92,153.5,153.54,111194.0
2024-02-26 15:15:00,153.51,153.58,152.75,152.86,234028.0,153.51,153.58,152.75,152.86,234028.0
2024-02-26 15:20:00,152.79,153.14,152.68,152.97,184700.0,152.79,153.14,152.68,152.97,184700.0
2024-02-26 15:25:00,152.97,153.08,152.55,152.88,165372.0,152.97,153.08,152.55,152.88,165372.0
2024-02-26 15:30:00,152.9,153.08,152.69,153.08,152238.0,152.9,153.08,152.69,153.08,152238.0
2024-02-26 15:35:00,153.05,153.65,153.02,153.43,258396.0,153.05,153.65,153.02,153.43,258396.0
2024-02-26 15:40:00,153.45,153.5,152.89,152.94,264264.0,153.45,153.5,152.89,152.94,264264.0
2024-02-26 15:45:00,152.96,152.97,152.06,152.13,329202.0,152.96,152.97,152.06,152.13,329202.0
2024-02-26 15:50:00,152.13,152.36,151.48,151.65,689050.0,152.13,152.36,151.48,151.65,689050.0
2024-02-26 15:55:00,151.68,151.87,151.14,151.38,983352.0,151.68,151.87,151.14,151.38,983352.0
2024-02-27 09:30:00,158.7,158.75,155.32,157.1,1823756.0,158.7,158.75,155.32,157.1,1823756.0
2024-02-27 09:35:00,157.12,159.44,156.44,158.04,1085198.0,157.12,159.44,156.44,158.04,1085198.0
2024-02-27 09:40:00,157.96,159.13,157.36,159.04,686876.0,157.96,159.13,157.36,159.04,686876.0
2024-02-27 09:45:00,159.12,159.46,158.15,158.82,573896.0,159.12,159.46,158.15,158.82,573896.0
2024-02-27 09:50:00,158.83,160.5,158.5,160.5,732146.0,158.83,160.5,158.5,160.5,732146.0
2024-02-27 09:55:00,160.45,163.38,160.4,163.33,1367216.0,160.45,163.38,160.4,163.33,1367216.0
2024-02-27 10:00:00,163.32,163.79,161.76,161.79,1233474.0,163.32,163.79,161.76,161.79,1233474.0
2024-02-27 10:05:00,161.88,162.38,160.65,162.08,938884.0,161.88,162.38,160.65,162.08,938884.0
2024-02-27 10:10:00,162.1,162.16,159.65,159.72,647540.0,162.1,162.16,159.65,159.72,647540.0
2024-02-27 10:15:00,159.72,159.85,158.27,159.76,1022630.0,159.72,159.85,158.27,159.76,1022630.0
2024-02-27 10:20:00,159.69,159.77,158.05,158.24,562696.0,159.69,159.77,158.05,158.24,562696.0
2024-02-27 10:25:00,158.23,158.75,157.15,157.83,629004.0,158.23,158.75,157.15,157.83,629004.0
2024-02-27 10:30:00,157.92,159.5,157.83,158.79,625394.0,157.92,159.5,157.83,158.79,625394.0
2024-02-27 10:35:00,158.84,158.92,157.43,157.51,451072.0,158.84,158.92,157.43,157.51,451072.0
2024-02-27 10:40:00,157.49,158.28,156.85,157.94,498274.0,157.49,158.28,156.85,157.94,498274.0
2024-02-27 10:45:00,157.92,158.65,157.55,158.54,358396.0,157.92,158.65,157.55,158.54,358396.0
2024-02-27 10:50:00,158.52,158.63,157.77,158.39,269510.0,158.52,158.63,157.77,158.39,269510.0
2024-02-27 10:55:00,158.29,158.31,157.51,157.94,255158.0,158.29,158.31,157.51,157.94,255158.0
2024-02-27 11:00:00,157.94,158.41,157.76,157.87,273330.0,157.94,158.41,157.76,157.87,273330.0
2024-02-27 11:05:00,157.77,158.37,157.35,157.5,276474.0,157.77,158.37,157.35,157.5,276474.0
2024-02-27 11:10:00,157.5,158.46,157.41,158.35,250510.0,157.5,158.46,157.41,158.35,250510.0
2024-02-27 11:15:00,158.39,158.64,157.78,157.78,257420.0,158.39,158.64,157.78,157.78,257420.0
2024-02-27 11:20:00,157.79,158.0,157.25,157.89,254662.0,157.79,158.0,157.25,157.89,254662.0
2024-02-27 11:25:00,157.89,158.17,157.17,157.28,181062.0,157.89,158.17,157.17,157.28,181062.0
2024-02-27 11:30:00,157.27,157.93,157.09,157.55,187010.0,157.27,157.93,157.09,157.55,187010.0
2024-02-27 11:35:00,157.53,157.63,156.9,156.98,191680.0,157.53,157.63,156.9,156.98,191680.0
2024-02-27 11:40:00,157.01,157.1,156.49,156.65,269788.0,157.01,157.1,156.49,156.65,269788.0
2024-02-27 11:45:00,156.63,156.73,156.15,156.35,329316.0,156.63,156.73,156.15,156.35,329316.0
2024-02-27 11:50:00,156.35,157.78,156.32,157.54,330838.0,156.35,157.78,156.32,157.54,330838.0
2024-02-27 11:55:00,157.49,157.9,157.35,157.4,190888.0,157.49,157.9,157.35,157.4,190888.0
2024-02-27 12:00:00,157.4,157.65,157.04,157.31,174936.0,157.4,157.65,157.04,157.31,174936.0
2024-02-27 12:05:00,157.29,157.75,156.9,157.31,218804.0,157.29,157.75,156.9,157.31,218804.0
2024-02-27 12:10:00,157.37,157.4,156.29,156.35,197386.0,157.37,157.4,156.29,156.35,197386.0
2024-02-27 12:15:00,156.39,156.75,155.8,155.94,248314.0,156.39,156.75,155.8,155.94,248314.0
2024-02-27 12:20:00,155.85,156.23,155.01,155.1,427718.0,155.85,156.23,155.01,155.1,427718.0
2024-02-27 12:25:00,155.07,155.55,154.63,154.69,445838.0,155.07,155.55,154.63,154.69,445838.0
2024-02-27 12:30:00,154.69,155.18,154.62,154.76,275438.0,154.69,155.18,154.62,154.76,275438.0
2024-02-27 12:35:00,154.7,155.09,154.53,154.97,216590.0,154.7,155.09,154.53,154.97,216590.0
2024-02-27 12:40:00,154.95,155.2,154.65,154.94,490268.0,154.95,155.2,154.65,154.94,490268.0
2024-02-27 12:45:00,154.89,155.06,154.78,154.87,132064.0,154.89,155.06,154.78,154.87,132064.0
2024-02-27 12:50:00,154.87,155.01,154.6,154.7,136554.0,154.87,155.01,154.6,154.7,136554.0
2024-02-27 12:55:00,154.7,154.7,153.78,154.05,390706.0,154.7,154.7,153.78,154.05,390706.0
2024-02-27 13:00:00,154.04,155.58,153.82,155.51,457556.0,154.04,155.58,153.82,155.51,457556.0
2024-02-27 13:05:00,155.5,155.6,154.62,154.73,1336472.0,155.5,155.6,154.62,154.73,1336472.0
2024-02-27 13:10:00,154.72,155.43,154.66,155.38,164572.0,154.72,155.43,154.66,155.38,164572.0
2024-02-27 13:15:00,155.37,155.52,154.84,155.28,197200.0,155.37,155.52,154.84,155.28,197200.0
2024-02-27 13:20:00,155.31,155.53,155.1,155.44,201652.0,155.31,155.53,155.1,155.44,201652.0
2024-02-27 13:25:00,155.43,155.5,154.9,155.37,226030.0,155.43,155.5,154.9,155.37,226030.0
2024-02-27 13:30:00,155.26,155.52,155.13,155.44,139390.0,155.26,155.52,155.13,155.44,139390.0
2024-02-27 13:35:00,155.44,155.71,155.42,155.59,188966.0,155.44,155.71,155.42,155.59,188966.0
2024-02-27 13:40:00,155.61,156.21,155.51,155.66,251554.0,155.61,156.21,155.51,155.66,251554.0
2024-02-27 13:45:00,155.66,155.83,155.45,155.51,195428.0,155.66,155.83,155.45,155.51,195428.0
2024-02-27 13:50:00,155.49,155.58,155.14,155.37,205252.0,155.49,155.58,155.14,155.37,205252.0
2024-02-27 13:55:00,155.4,155.5,155.0,155.5,192774.0,155.4,155.5,155.0,155.5,192774.0
2024-02-27 14:00:00,155.43,156.12,155.4,155.58,157094.0,155.43,156.12,155.4,155.58,157094.0
2024-02-27 14:05:00,155.6,155.99,155.5,155.75,129560.0,155.6,155.99,155.5,155.75,129560.0
2024-02-27 14:10:00,155.71,155.87,155.55,155.7,119846.0,155.71,155.87,155.55,155.7,119846.0
2024-02-27 14:15:00,155.74,156.29,155.5,156.19,180738.0,155.74,156.29,155.5,156.19,180738.0
2024-02-27 14:20:00,156.19,156.59,156.07,156.5,170842.0,156.19,156.59,156.07,156.5,170842.0
2024-02-27 14:25:00,156.52,156.56,156.18,156.28,171824.0,156.52,156.56,156.18,156.28,171824.0
2024-02-27 14:30:00,156.3,156.5,156.16,156.39,145208.0,156.3,156.5,156.16,156.39,145208.0
2024-02-27 14:35:00,156.39,156.58,156.26,156.5,119132.0,156.39,156.58,156.26,156.5,119132.0
2024-02-27 14:40:00,156.53,156.8,156.26,156.42,204572.0,156.53,156.8,156.26,156.42,204572.0
2024-02-27 14:45:00,156.35,156.54,156.31,156.51,98300.0,156.35,156.54,156.31,156.51,98300.0
2024-02-27 14:50:00,156.54,156.84,156.5,156.76,114352.0,156.54,156.84,156.5,156.76,114352.0
2024-02-27 14:55:00,156.78,157.2,156.78,156.85,229562.0,156.78,157.2,156.78,156.85,229562.0
2024-02-27 15:00:00,156.9,157.3,156.77,157.22,186588.0,156.9,157.3,156.77,157.22,186588.0
2024-02-27 15:05:00,157.22,157.45,157.1,157.14,215120.0,157.22,157.45,157.1,157.14,215120.0
2024-02-27 15:10:00,157.2,157.23,156.94,157.13,166342.0,157.2,157.23,156.94,157.13,166342.0
2024-02-27 15:15:00,157.13,157.67,157.06,157.21,211600.0,157.13,157.67,157.06,157.21,211600.0
2024-02-27 15:20:00,157.22,157.54,157.06,157.54,138380.0,157.22,157.54,157.06,157.54,138380.0
2024-02-27 15:25:00,157.5,157.79,157.08,157.26,283178.0,157.5,157.79,157.08,157.26,283178.0
2024-02-27 15:30:00,157.24,157.55,156.64,156.76,202016.0,157.24,157.55,156.64,156.76,202016.0
2024-02-27 15:35:00,156.75,156.82,156.38,156.74,222840.0,156.75,156.82,156.38,156.74,222840.0
2024-02-27 15:40:00,156.71,157.21,156.65,157.15,283760.0,156.71,157.21,156.65,157.15,283760.0
2024-02-27 15:45:00,157.16,157.25,156.78,157.05,247036.0,157.16,157.25,156.78,157.05,247036.0
2024-02-27 15:50:00,157.04,157.48,156.83,156.91,353068.0,157.04,157.48,156.83,156.91,353068.0
2024-02-27 15:55:00,156.91,157.52,156.9,157.35,652246.0,156.91,157.52,156.9,157.35,652246.0
2024-02-28 09:30:00,155.64,156.99,153.9,154.88,837156.0,155.64,156.99,153.9,154.88,837156.0
2024-02-28 09:35:00,154.91,157.25,154.83,157.01,518936.0,154.91,157.25,154.83,157.01,518936.0
2024-02-28 09:40:00,157.03,157.2,155.89,155.98,353690.0,157.03,157.2,155.89,155.98,353690.0
2024-02-28 09:45:00,155.98,156.96,155.95,156.76,295058.0,155.98,156.96,155.95,156.76,295058.0
2024-02-28 09:50:00,156.69,157.11,155.33,155.49,242758.0,156.69,157.11,155.33,155.49,242758.0
2024-02-28 09:55:00,155.43,156.12,155.19,155.48,207966.0,155.43,156.12,155.19,155.48,207966.0
2024-02-28 10:00:00,155.45,155.74,154.56,155.71,299582.0,155.45,155.74,154.56,155.71,299582.0
2024-02-28 10:05:00,155.74,155.92,155.21,155.42,125792.0,155.74,155.92,155.21,155.42,125792.0
2024-02-28 10:10:00,155.31,155.51,154.82,154.93,126498.0,155.31,155.51,154.82,154.93,126498.0
2024-02-28 10:15:00,154.83,155.96,154.78,155.42,151634.0,154.83,155.96,154.78,155.42,151634.0
2024-02-28 10:20:00,155.44,155.82,155.12,155.42,144534.0,155.44,155.82,155.12,155.42,144534.0
2024-02-28 10:25:00,155.32,155.84,155.31,155.52,89120.0,155.32,155.84,155.31,155.52,89120.0
2024-02-28 10:30:00,155.55,155.85,155.44,155.58,104648.0,155.55,155.85,155.44,155.58,104648.0
2024-02-28 10:35:00,155.57,156.35,155.53,156.2,167484.0,155.57,156.35,155.53,156.2,167484.0
2024-02-28 10:40:00,156.21,156.58,156.01,156.29,127180.0,156.21,156.58,156.01,156.29,127180.0
2024-02-28 10:45:00,156.38,156.49,155.67,155.85,94062.0,156.38,156.49,155.67,155.85,94062.0
2024-02-28 10:50:00,155.91,156.08,155.14,155.21,150684.0,155.91,156.08,155.14,155.21,150684.0
2024-02-28 10:55:00,155.22,155.22,154.61,154.63,212592.0,155.22,155.22,154.61,154.63,212592.0
2024-02-28 11:00:00,154.67,155.13,154.46,155.13,191086.0,154.67,155.13,154.46,155.13,191086.0
2024-02-28 11:05:00,155.13,155.47,155.05,155.23,111358.0,155.13,155.47,155.05,155.23,111358.0
2024-02-28 11:10:00,155.17,155.45,155.04,155.3,63930.0,155.17,155.45,155.04,155.3,63930.0
2024-02-28 11:15:00,155.3,155.76,155.13,155.51,67978.0,155.3,155.76,155.13,155.51,67978.0
2024-02-28 11:20:00,155.64,155.93,155.57,155.62,98184.0,155.64,155.93,155.57,155.62,98184.0
2024-02-28 11:25:00,155.68,155.85,155.43,155.47,76280.0,155.68,155.85,155.43,155.47,76280.0
2024-02-28 11:30:00,155.5,155.64,155.29,155.34,65620.0,155.5,155.64,155.29,155.34,65620.0
2024-02-28 11:35:00,155.29,156.02,155.28,156.0,70126.0,155.29,156.02,155.28,156.0,70126.0
2024-02-28 11:40:00,155.96,156.04,155.58,155.79,65498.0,155.96,156.04,155.58,155.79,65498.0
2024-02-28 11:45:00,155.81,155.89,155.58,155.66,46866.0,155.81,155.89,155.58,155.66,46866.0
2024-02-28 11:50:00,155.6,155.74,154.92,155.25,86300.0,155.6,155.74,154.92,155.25,86300.0
2024-02-28 11:55:00,155.21,155.22,154.85,155.22,78614.0,155.21,155.22,154.85,155.22,78614.0
2024-02-28 12:00:00,155.19,155.28,154.92,155.17,237790.0,155.19,155.28,154.92,155.17,237790.0
2024-02-28 12:05:00,155.19,155.33,155.03,155.22,37750.0,155.19,155.33,155.03,155.22,37750.0
2024-02-28 12:10:00,155.23,155.4,155.04,155.29,52002.0,155.23,155.4,155.04,155.29,52002.0
2024-02-28 12:15:00,155.31,155.51,155.18,155.18,55616.0,155.31,155.51,155.18,155.18,55616.0
2024-02-28 12:20:00,155.14,155.57,155.08,155.4,57114.0,155.14,155.57,155.08,155.4,57114.0
2024-02-28 12:25:00,155.38,155.6,155.19,155.58,60488.0,155.38,155.6,155.19,155.58,60488.0
2024-02-28 12:30:00,155.57,155.83,155.13,155.37,72618.0,155.57,155.83,155.13,155.37,72618.0
2024-02-28 12:35:00,155.4,155.68,155.29,155.43,43520.0,155.4,155.68,155.29,155.43,43520.0
2024-02-28 12:40:00,155.35,155.41,155.23,155.41,43634.0,155.35,155.41,155.23,155.41,43634.0
2024-02-28 12:45:00,155.41,155.92,155.38,155.84,45452.0,155.41,155.92,155.38,155.84,45452.0
2024-02-28 12:50:00,155.87,156.32,155.81,156.17,82604.0,155.87,156.32,155.81,156.17,82604.0
2024-02-28 12:55:00,156.08,156.3,156.02,156.16,71714.0,156.08,156.3,156.02,156.16,71714.0
2024-02-28 13:00:00,156.11,156.35,155.94,156.14,51410.0,156.11,156.35,155.94,156.14,51410.0
2024-02-28 13:05:00,156.13,156.2,155.84,155.89,37146.0,156.13,156.2,155.84,155.89,37146.0
2024-02-28 13:10:00,155.8,156.07,155.76,156.02,28434.0,155.8,156.07,155.76,156.02,28434.0
2024-02-28 13:15:00,155.98,156.2,155.98,156.1,22210.0,155.98,156.2,155.98,156.1,22210.0
2024-02-28 13:20:00,156.1,156.2,155.98,156.14,45430.0,156.1,156.2,155.98,156.14,45430.0
2024-02-28 13:25:00,156.09,156.3,155.98,156.24,37300.0,156.09,156.3,155.98,156.24,37300.0
2024-02-28 13:30:00,156.21,156.3,156.06,156.1,38648.0,156.21,156.3,156.06,156.1,38648.0
2024-02-28 13:35:00,156.1,156.2,155.98,156.1,31820.0,156.1,156.2,155.98,156.1,31820.0
2024-02-28 13:40:00,156.1,156.25,155.99,156.17,37170.0,156.1,156.25,155.99,156.17,37170.0
2024-02-28 13:45:00,156.08,156.27,156.04,156.21,40374.0,156.08,156.27,156.04,156.21,40374.0
2024-02-28 13:50:00,156.19,156.5,156.16,156.47,64984.0,156.19,156.5,156.16,156.47,64984.0
2024-02-28 13:55:00,156.49,156.88,156.49,156.6,98650.0,156.49,156.88,156.49,156.6,98650.0
2024-02-28 14:00:00,156.55,156.86,156.55,156.68,74676.0,156.55,156.86,156.55,156.68,74676.0
2024-02-28 14:05:00,156.68,156.84,156.53,156.63,70058.0,156.68,156.84,156.53,156.63,70058.0
2024-02-28 14:10:00,156.58,156.6,156.23,156.35,51198.0,156.58,156.6,156.23,156.35,51198.0
2024-02-28 14:15:00,156.43,156.85,156.33,156.68,60918.0,156.43,156.85,156.33,156.68,60918.0
2024-02-28 14:20:00,156.69,157.07,156.6,157.0,81042.0,156.69,157.07,156.6,157.0,81042.0
2024-02-28 14:25:00,156.92,157.25,156.85,157.22,94826.0,156.92,157.25,156.85,157.22,94826.0
2024-02-28 14:30:00,157.14,157.53,157.14,157.45,182094.0,157.14,157.53,157.14,157.45,182094.0
2024-02-28 14:35:00,157.49,157.52,157.1,157.2,73536.0,157.49,157.52,157.1,157.2,73536.0
2024-02-28 14:40:00,157.27,157.28,156.78,157.1,92368.0,157.27,157.28,156.78,157.1,92368.0
2024-02-28 14:45:00,157.05,157.13,156.88,156.9,52844.0,157.05,157.13,156.88,156.9,52844.0
2024-02-28 14:50:00,156.93,157.46,156.9,157.43,88494.0,156.93,157.46,156.9,157.43,88494.0
2024-02-28 14:55:00,157.42,157.52,157.34,157.49,86170.0,157.42,157.52,157.34,157.49,86170.0
2024-02-28 15:00:00,157.51,157.92,157.51,157.86,142948.0,157.51,157.92,157.51,157.86,142948.0
2024-02-28 15:05:00,157.87,157.87,157.03,157.34,104790.0,157.87,157.87,157.03,157.34,104790.0
2024-02-28 15:10:00,157.35,157.72,157.21,157.64,94102.0,157.35,157.72,157.21,157.64,94102.0
2024-02-28 15:15:00,157.71,157.84,157.38,157.49,140718.0,157.71,157.84,157.38,157.49,140718.0
2024-02-28 15:20:00,157.51,157.71,157.38,157.45,93604.0,157.51,157.71,157.38,157.45,93604.0
2024-02-28 15:25:00,157.44,157.75,157.4,157.65,88678.0,157.44,157.75,157.4,157.65,88678.0
2024-02-28 15:30:00,157.66,157.85,157.42,157.85,101518.0,157.66,157.85,157.42,157.85,101518.0
2024-02-28 15:35:00,157.84,157.94,157.66,157.85,113350.0,157.84,157.94,157.66,157.85,113350.0
2024-02-28 15:40:00,157.82,157.89,157.56,157.78,127532.0,157.82,157.89,157.56,157.78,127532.0
2024-02-28 15:45:00,157.79,157.87,157.48,157.72,108726.0,157.79,157.87,157.48,157.72,108726.0
2024-02-28 15:50:00,157.69,158.16,157.62,157.96,233994.0,157.69,158.16,157.62,157.96,233994.0
2024-02-28 15:55:00,157.95,158.43,157.95,158.1,456692.0,157.95,158.43,157.95,158.1,456692.0
2024-02-29 09:30:00,157.89,160.24,157.75,160.2,729968.0,157.89,160.24,157.75,160.2,729968.0
2024-02-29 09:35:00,160.13,160.35,158.1,158.32,217688.0,160.13,160.35,158.1,158.32,217688.0
2024-02-29 09:40:00,158.33,158.83,156.79,157.13,244476.0,158.33,158.83,156.79,157.13,244476.0
2024-02-29 09:45:00,157.29,157.79,156.95,157.68,169768.0,157.29,157.79,156.95,157.68,169768.0
2024-02-29 09:50:00,157.76,158.75,157.72,158.15,200276.0,157.76,158.75,157.72,158.15,200276.0
2024-02-29 09:55:00,158.25,158.34,157.37,157.76,116008.0,158.25,158.34,157.37,157.76,116008.0
2024-02-29 10:00:00,157.7,157.72,157.0,157.14,135260.0,157.7,157.72,157.0,157.14,135260.0
2024-02-29 10:05:00,157.07,157.18,156.33,156.82,186672.0,157.07,157.18,156.33,156.82,186672.0
2024-02-29 10:10:00,156.79,156.84,156.04,156.15,157212.0,156.79,156.84,156.04,156.15,157212.0
2024-02-29 10:15:00,156.14,156.42,155.77,156.21,195054.0,156.14,156.42,155.77,156.21,195054.0
2024-02-29 10:20:00,156.26,157.04,156.12,156.12,197812.0,156.26,157.04,156.12,156.12,197812.0
2024-02-29 10:25:00,156.18,156.48,156.03,156.14,130016.0,156.18,156.48,156.03,156.14,130016.0
2024-02-29 10:30:00,156.19,156.47,155.92,156.39,122528.0,156.19,156.47,155.92,156.39,122528.0
2024-02-29 10:35:00,156.4,156.92,156.05,156.88,138306.0,156.4,156.92,156.05,156.88,138306.0
2024-02-29 10:40:00,156.91,156.96,156.1,156.27,144850.0,156.91,156.96,156.1,156.27,144850.0
2024-02-29 10:45:00,156.26,156.32,155.95,156.15,123962.0,156.26,156.32,155.95,156.15,123962.0
2024-02-29 10:50:00,156.1,156.19,155.31,155.31,213944.0,156.1,156.19,155.31,155.31,213944.0
2024-02-29 10:55:00,155.37,156.02,155.28,155.99,135612.0,155.37,156.02,155.28,155.99,135612.0
2024-02-29 11:00:00,156.04,156.14,155.83,155.96,82366.0,156.04,156.14,155.83,155.96,82366.0
2024-02-29 11:05:00,156.0,156.68,155.98,156.63,93026.0,156.0,156.68,155.98,156.63,93026.0
2024-02-29 11:10:00,156.66,156.89,156.6,156.69,101212.0,156.66,156.89,156.6,156.69,101212.0
2024-02-29 11:15:00,156.68,156.76,156.05,156.25,96054.0,156.68,156.76,156.05,156.25,96054.0
2024-02-29 11:20:00,156.25,156.4,155.71,155.88,108016.0,156.25,156.4,155.71,155.88,108016.0
2024-02-29 11:25:00,155.79,156.34,155.54,155.73,80336.0,155.79,156.34,155.54,155.73,80336.0
2024-02-29 11:30:00,155.72,155.86,155.4,155.45,108230.0,155.72,155.86,155.4,155.45,108230.0
2024-02-29 11:35:00,155.5,155.69,155.21,155.39,128694.0,155.5,155.69,155.21,155.39,128694.0
2024-02-29 11:40:00,155.35,155.38,154.37,154.71,379104.0,155.35,155.38,154.37,154.71,379104.0
2024-02-29 11:45:00,154.81,155.27,154.6,155.03,126454.0,154.81,155.27,154.6,155.03,126454.0
2024-02-29 11:50:00,155.15,155.34,155.07,155.19,72496.0,155.15,155.34,155.07,155.19,72496.0
2024-02-29 11:55:00,155.26,155.45,155.06,155.4,67690.0,155.26,155.45,155.06,155.4,67690.0
2024-02-29 12:00:00,155.47,155.47,155.08,155.15,53472.0,155.47,155.47,155.08,155.15,53472.0
2024-02-29 12:05:00,155.16,155.44,154.95,155.11,57174.0,155.16,155.44,154.95,155.11,57174.0
2024-02-29 12:10:00,155.07,155.19,154.98,155.09,95520.0,155.07,155.19,154.98,155.09,95520.0
2024-02-29 12:15:00,155.06,155.41,155.06,155.21,87864.0,155.06,155.41,155.06,155.21,87864.0
2024-02-29 12:20:00,155.25,155.78,155.16,155.65,63158.0,155.25,155.78,155.16,155.65,63158.0
2024-02-29 12:25:00,155.65,155.88,155.65,155.72,60552.0,155.65,155.88,155.65,155.72,60552.0
2024-02-29 12:30:00,155.66,155.84,155.41,155.48,62386.0,155.66,155.84,155.41,155.48,62386.0
2024-02-29 12:35:00,155.5,155.56,155.17,155.52,51278.0,155.5,155.56,155.17,155.52,51278.0
2024-02-29 12:40:00,155.54,155.77,155.38,155.77,48132.0,155.54,155.77,155.38,155.77,48132.0
2024-02-29 12:45:00,155.73,155.79,155.45,155.53,45956.0,155.73,155.79,155.45,155.53,45956.0
2024-02-29 12:50:00,155.45,155.7,155.31,155.41,40780.0,155.45,155.7,155.31,155.41,40780.0
2024-02-29 12:55:00,155.39,155.54,155.32,155.45,59836.0,155.39,155.54,155.32,155.45,59836.0
2024-02-29 13:00:00,155.48,155.95,155.42,155.7,45274.0,155.48,155.95,155.42,155.7,45274.0
2024-02-29 13:05:00,155.7,155.8,155.4,155.57,73378.0,155.7,155.8,155.4,155.57,73378.0
2024-02-29 13:10:00,155.52,155.79,155.45,155.51,39332.0,155.52,155.79,155.45,155.51,39332.0
2024-02-29 13:15:00,155.48,155.51,155.28,155.33,59828.0,155.48,155.51,155.28,155.33,59828.0
2024-02-29 13:20:00,155.29,155.3,155.03,155.12,71092.0,155.29,155.3,155.03,155.12,71092.0
2024-02-29 13:25:00,155.13,155.35,155.04,155.28,53640.0,155.13,155.35,155.04,155.28,53640.0
2024-02-29 13:30:00,155.31,155.46,155.14,155.19,57646.0,155.31,155.46,155.14,155.19,57646.0
2024-02-29 13:35:00,155.19,155.19,155.0,155.03,52062.0,155.19,155.19,155.0,155.03,52062.0
2024-02-29 13:40:00,155.01,155.01,154.71,154.78,85184.0,155.01,155.01,154.71,154.78,85184.0
2024-02-29 13:45:00,154.83,155.08,154.8,155.08,60574.0,154.83,155.08,154.8,155.08,60574.0
2024-02-29 13:50:00,155.05,155.21,154.97,155.0,63152.0,155.05,155.21,154.97,155.0,63152.0
2024-02-29 13:55:00,154.97,155.24,154.81,154.85,56986.0,154.97,155.24,154.81,154.85,56986.0
2024-02-29 14:00:00,154.85,154.92,154.65,154.68,76974.0,154.85,154.92,154.65,154.68,76974.0
2024-02-29 14:05:00,154.68,154.97,154.63,154.91,69106.0,154.68,154.97,154.63,154.91,69106.0
2024-02-29 14:10:00,154.92,155.27,154.92,155.16,61262.0,154.92,155.27,154.92,155.16,61262.0
2024-02-29 14:15:00,155.19,155.55,155.19,155.52,72684.0,155.19,155.55,155.19,155.52,72684.0
2024-02-29 14:20:00,155.51,155.69,155.34,155.35,61354.0,155.51,155.69,155.34,155.35,61354.0
2024-02-29 14:25:00,155.34,155.39,155.01,155.07,49820.0,155.34,155.39,155.01,155.07,49820.0
2024-02-29 14:30:00,155.06,155.49,154.98,155.43,72042.0,155.06,155.49,154.98,155.43,72042.0
2024-02-29 14:35:00,155.43,155.57,155.35,155.36,47096.0,155.43,155.57,155.35,155.36,47096.0
2024-02-29 14:40:00,155.39,155.4,155.15,155.29,55506.0,155.39,155.4,155.15,155.29,55506.0
2024-02-29 14:45:00,155.28,155.45,155.24,155.38,31426.0,155.28,155.45,155.24,155.38,31426.0
2024-02-29 14:50:00,155.35,155.43,155.28,155.33,54742.0,155.35,155.43,155.28,155.33,54742.0
2024-02-29 14:55:00,155.33,155.48,155.19,155.47,49456.0,155.33,155.48,155.19,155.47,49456.0
2024-02-29 15:00:00,155.48,155.6,155.27,155.28,68742.0,155.48,155.6,155.27,155.28,68742.0
2024-02-29 15:05:00,155.31,155.31,155.08,155.21,47976.0,155.31,155.31,155.08,155.21,47976.0
2024-02-29 15:10:00,155.22,155.34,155.12,155.14,51352.0,155.22,155.34,155.12,155.14,51352.0
2024-02-29 15:15:00,155.14,155.45,155.0,155.44,93098.0,155.14,155.45,155.0,155.44,93098.0
2024-02-29 15:20:00,155.39,155.7,155.39,155.63,117142.0,155.39,155.7,155.39,155.63,117142.0
2024-02-29 15:25:00,155.63,155.93,155.37,155.84,111546.0,155.63,155.93,155.37,155.84,111546.0
2024-02-29 15:30:00,155.84,155.92,155.65,155.71,78796.0,155.84,155.92,155.65,155.71,78796.0
2024-02-29 15:35:00,155.71,155.82,155.41,155.44,90002.0,155.71,155.82,155.41,155.44,90002.0
2024-02-29 15:40:00,155.47,155.64,155.34,155.63,115112.0,155.47,155.64,155.34,155.63,115112.0
2024-02-29 15:45:00,155.62,155.79,155.58,155.7,125360.0,155.62,155.79,155.58,155.7,125360.0
2024-02-29 15:50:00,155.65,155.69,155.43,155.58,279862.0,155.65,155.69,155.43,155.58,279862.0
2024-02-29 15:55:00,155.54,155.72,155.19,155.24,486248.0,155.54,155.72,155.19,155.24,486248.0
2024-03-01 09:30:00,155.6,155.77,153.1,153.65,448746.0,155.6,155.77,153.1,153.65,448746.0
2024-03-01 09:35:00,153.7,153.85,151.82,151.85,419610.0,153.7,153.85,151.82,151.85,419610.0
2024-03-01 09:40:00,151.92,152.53,151.35,151.35,295360.0,151.92,152.53,151.35,151.35,295360.0
2024-03-01 09:45:00,151.5,151.77,150.77,151.6,341672.0,151.5,151.77,150.77,151.6,341672.0
2024-03-01 09:50:00,151.58,151.89,151.1,151.22,386870.0,151.58,151.89,151.1,151.22,386870.0
2024-03-01 09:55:00,151.23,151.43,150.83,151.32,276372.0,151.23,151.43,150.83,151.32,276372.0
2024-03-01 10:00:00,151.22,151.79,151.11,151.21,270258.0,151.22,151.79,151.11,151.21,270258.0
2024-03-01 10:05:00,151.21,152.14,151.16,151.84,197788.0,151.21,152.14,151.16,151.84,197788.0
2024-03-01 10:10:00,151.92,151.95,151.23,151.72,160352.0,151.92,151.95,151.23,151.72,160352.0
2024-03-01 10:15:00,151.8,151.9,150.6,150.73,301126.0,151.8,151.9,150.6,150.73,301126.0
2024-03-01 10:20:00,150.67,150.68,149.98,150.06,495068.0,150.67,150.68,149.98,150.06,495068.0
2024-03-01 10:25:00,150.09,150.1,149.37,149.99,447524.0,150.09,150.1,149.37,149.99,447524.0
2024-03-01 10:30:00,150.06,150.3,149.51,149.75,339026.0,150.06,150.3,149.51,149.75,339026.0
2024-03-01 10:35:00,149.75,149.98,149.43,149.44,351672.0,149.75,149.98,149.43,149.44,351672.0
2024-03-01 10:40:00,149.44,149.45,148.41,148.75,543932.0,149.44,149.45,148.41,148.75,543932.0
2024-03-01 10:45:00,148.79,149.35,148.66,148.86,408026.0,148.79,149.35,148.66,148.86,408026.0
2024-03-01 10:50:00,148.86,150.17,148.78,150.14,279366.0,148.86,150.17,148.78,150.14,279366.0
2024-03-01 10:55:00,150.13,150.46,149.84,150.19,259724.0,150.13,150.46,149.84,150.19,259724.0
2024-03-01 11:00:00,150.16,150.6,149.99,150.58,246336.0,150.16,150.6,149.99,150.58,246336.0
2024-03-01 11:05:00,150.55,150.59,149.61,149.61,175966.0,150.55,150.59,149.61,149.61,175966.0
2024-03-01 11:10:00,149.62,149.7,149.0,149.38,286344.0,149.62,149.7,149.0,149.38,286344.0
2024-03-01 11:15:00,149.37,149.71,149.21,149.53,171248.0,149.37,149.71,149.21,149.53,171248.0
2024-03-01 11:20:00,149.52,150.08,149.49,150.07,226594.0,149.52,150.08,149.49,150.07,226594.0
2024-03-01 11:25:00,150.05,150.44,149.94,150.12,188852.0,150.05,150.44,149.94,150.12,188852.0
2024-03-01 11:30:00,150.13,150.55,150.1,150.17,157550.0,150.13,150.55,150.1,150.17,157550.0
2024-03-01 11:35:00,150.2,150.22,149.66,149.94,189672.0,150.2,150.22,149.66,149.94,189672.0
2024-03-01 11:40:00,149.93,150.12,149.76,150.03,103232.0,149.93,150.12,149.76,150.03,103232.0
2024-03-01 11:45:00,150.03,150.1,149.83,150.03,127592.0,150.03,150.1,149.83,150.03,127592.0
2024-03-01 11:50:00,150.03,150.37,149.97,150.25,120010.0,150.03,150.37,149.97,150.25,120010.0
2024-03-01 11:55:00,150.22,150.25,150.0,150.03,102118.0,150.22,150.25,150.0,150.03,102118.0
2024-03-01 12:00:00,150.0,150.31,149.88,150.28,127304.0,150.0,150.31,149.88,150.28,127304.0
2024-03-01 12:05:00,150.26,150.3,150.04,150.09,80648.0,150.26,150.3,150.04,150.09,80648.0
2024-03-01 12:10:00,150.07,150.55,150.06,150.42,118098.0,150.07,150.55,150.06,150.42,118098.0
2024-03-01 12:15:00,150.31,150.68,150.24,150.62,114802.0,150.31,150.68,150.24,150.62,114802.0
2024-03-01 12:20:00,150.6,150.63,150.13,150.2,130944.0,150.6,150.63,150.13,150.2,130944.0
2024-03-01 12:25:00,150.22,151.1,150.17,151.07,156476.0,150.22,151.1,150.17,151.07,156476.0
2024-03-01 12:30:00,151.07,151.25,150.92,150.96,175232.0,151.07,151.25,150.92,150.96,175232.0
2024-03-01 12:35:00,150.92,151.12,150.64,150.65,182026.0,150.92,151.12,150.64,150.65,182026.0
2024-03-01 12:40:00,150.63,150.93,150.51,150.85,103558.0,150.63,150.93,150.51,150.85,103558.0
2024-03-01 12:45:00,150.83,151.04,150.82,150.96,86810.0,150.83,151.04,150.82,150.96,86810.0
2024-03-01 12:50:00,150.94,151.06,150.76,150.99,129692.0,150.94,151.06,150.76,150.99,129692.0
2024-03-01 12:55:00,151.0,151.08,150.71,150.71,89176.0,151.0,151.08,150.71,150.71,89176.0
2024-03-01 13:00:00,150.75,150.79,150.46,150.5,89384.0,150.75,150.79,150.46,150.5,89384.0
2024-03-01 13:05:00,150.5,150.72,150.45,150.52,64910.0,150.5,150.72,150.45,150.52,64910.0
2024-03-01 13:10:00,150.51,150.85,150.51,150.81,83774.0,150.51,150.85,150.51,150.81,83774.0
2024-03-01 13:15:00,150.8,150.8,150.24,150.29,126734.0,150.8,150.8,150.24,150.29,126734.0
2024-03-01 13:20:00,150.26,150.32,150.12,150.26,87698.0,150.26,150.32,150.12,150.26,87698.0
2024-03-01 13:25:00,150.26,150.58,150.15,150.43,103616.0,150.26,150.58,150.15,150.43,103616.0
2024-03-01 13:30:00,150.48,150.5,150.18,150.29,63756.0,150.48,150.5,150.18,150.29,63756.0
2024-03-01 13:35:00,150.32,150.35,150.11,150.22,48234.0,150.32,150.35,150.11,150.22,48234.0
2024-03-01 13:40:00,150.24,150.56,150.17,150.3,107508.0,150.24,150.56,150.17,150.3,107508.0
2024-03-01 13:45:00,150.35,150.37,150.03,150.09,64810.0,150.35,150.37,150.03,150.09,64810.0
2024-03-01 13:50:00,150.06,150.1,149.9,150.03,163912.0,150.06,150.1,149.9,150.03,163912.0
2024-03-01 13:55:00,150.02,150.03,149.77,149.82,115746.0,150.02,150.03,149.77,149.82,115746.0
2024-03-01 14:00:00,149.85,150.03,149.77,149.98,151486.0,149.85,150.03,149.77,149.98,151486.0
2024-03-01 14:05:00,149.99,150.04,149.75,149.84,130240.0,149.99,150.04,149.75,149.84,130240.0
2024-03-01 14:10:00,149.84,149.87,149.57,149.63,100578.0,149.84,149.87,149.57,149.63,100578.0
2024-03-01 14:15:00,149.63,150.01,149.57,150.01,104780.0,149.63,150.01,149.57,150.01,104780.0
2024-03-01 14:20:00,150.01,150.07,149.81,149.9,138806.0,150.01,150.07,149.81,149.9,138806.0
2024-03-01 14:25:00,149.89,150.18,149.89,150.1,109540.0,149.89,150.18,149.89,150.1,109540.0
2024-03-01 14:30:00,150.1,150.14,149.92,149.92,152522.0,150.1,150.14,149.92,149.92,152522.0
2024-03-01 14:35:00,149.92,150.12,149.84,150.05,120258.0,149.92,150.12,149.84,150.05,120258.0
2024-03-01 14:40:00,150.09,150.35,150.0,150.01,72642.0,150.09,150.35,150.0,150.01,72642.0
2024-03-01 14:45:00,150.06,150.47,150.0,150.31,162510.0,150.06,150.47,150.0,150.31,162510.0
2024-03-01 14:50:00,150.28,150.79,150.25,150.72,92652.0,150.28,150.79,150.25,150.72,92652.0
2024-03-01 14:55:00,150.73,150.95,150.72,150.86,122650.0,150.73,150.95,150.72,150.86,122650.0
2024-03-01 15:00:00,150.87,150.99,150.5,150.76,109994.0,150.87,150.99,150.5,150.76,109994.0
2024-03-01 15:05:00,150.68,150.94,150.62,150.85,81212.0,150.68,150.94,150.62,150.85,81212.0
2024-03-01 15:10:00,150.86,151.2,150.69,151.14,99398.0,150.86,151.2,150.69,151.14,99398.0
2024-03-01 15:15:00,151.15,151.2,150.76,150.79,123096.0,151.15,151.2,150.76,150.79,123096.0
2024-03-01 15:20:00,150.81,150.84,150.27,150.28,142140.0,150.81,150.84,150.27,150.28,142140.0
2024-03-01 15:25:00,150.31,150.79,150.14,150.69,113900.0,150.31,150.79,150.14,150.69,113900.0
2024-03-01 15:30:00,150.75,150.99,150.52,150.97,118886.0,150.75,150.99,150.52,150.97,118886.0
2024-03-01 15:35:00,150.93,151.37,150.81,150.85,259134.0,150.93,151.37,150.81,150.85,259134.0
2024-03-01 15:40:00,150.84,151.02,150.68,150.9,166658.0,150.84,151.02,150.68,150.9,166658.0
2024-03-01 15:45:00,150.9,151.0,150.51,150.63,203668.0,150.9,151.0,150.51,150.63,203668.0
2024-03-01 15:50:00,150.62,151.23,150.57,151.22,322926.0,150.62,151.23,150.57,151.22,322926.0
2024-03-01 15:55:00,151.2,151.37,151.02,151.19,534918.0,151.2,151.37,151.02,151.19,534918.0
2024-03-04 09:30:00,151.2,151.2,149.17,149.71,537512.0,151.2,151.2,149.17,149.71,537512.0
2024-03-04 09:35:00,149.71,149.85,148.9,149.72,244836.0,149.71,149.85,148.9,149.72,244836.0
2024-03-04 09:40:00,149.69,149.96,149.01,149.01,217964.0,149.69,149.96,149.01,149.01,217964.0
2024-03-04 09:45:00,149.02,149.63,148.58,149.15,174952.0,149.02,149.63,148.58,149.15,174952.0
2024-03-04 09:50:00,149.16,149.22,147.61,147.67,277356.0,149.16,149.22,147.61,147.67,277356.0
2024-03-04 09:55:00,147.7,148.1,147.18,148.1,381878.0,147.7,148.1,147.18,148.1,381878.0
2024-03-04 10:00:00,148.04,148.29,147.07,147.1,247530.0,148.04,148.29,147.07,147.1,247530.0
2024-03-04 10:05:00,147.1,147.5,146.81,146.94,309806.0,147.1,147.5,146.81,146.94,309806.0
2024-03-04 10:10:00,146.94,147.37,146.83,147.08,285994.0,146.94,147.37,146.83,147.08,285994.0
2024-03-04 10:15:00,147.08,147.1,146.25,146.43,269384.0,147.08,147.1,146.25,146.43,269384.0
2024-03-04 10:20:00,146.39,146.76,146.03,146.76,243340.0,146.39,146.76,146.03,146.76,243340.0
2024-03-04 10:25:00,146.75,147.35,146.44,147.2,222732.0,146.75,147.35,146.44,147.2,222732.0
2024-03-04 10:30:00,147.21,147.78,147.19,147.77,125540.0,147.21,147.78,147.19,147.77,125540.0
2024-03-04 10:35:00,147.68,148.23,147.68,147.91,256308.0,147.68,148.23,147.68,147.91,256308.0
2024-03-04 10:40:00,147.91,148.02,147.76,147.87,94200.0,147.91,148.02,147.76,147.87,94200.0
2024-03-04 10:45:00,147.93,148.57,147.9,148.16,114758.0,147.93,148.57,147.9,148.16,114758.0
2024-03-04 10:50:00,148.24,148.48,148.0,148.07,62760.0,148.24,148.48,148.0,148.07,62760.0
2024-03-04 10:55:00,148.06,148.65,148.05,148.63,94038.0,148.06,148.65,148.05,148.63,94038.0
2024-03-04 11:00:00,148.66,148.83,148.46,148.68,114860.0,148.66,148.83,148.46,148.68,114860.0
2024-03-04 11:05:00,148.69,148.73,148.15,148.34,113774.0,148.69,148.73,148.15,148.34,113774.0
2024-03-04 11:10:00,148.27,148.32,148.0,148.02,164664.0,148.27,148.32,148.0,148.02,164664.0
2024-03-04 11:15:00,148.02,148.23,147.67,148.06,128238.0,148.02,148.23,147.67,148.06,128238.0
2024-03-04 11:20:00,148.08,148.46,148.03,148.18,83740.0,148.08,148.46,148.03,148.18,83740.0
2024-03-04 11:25:00,148.18,148.33,148.0,148.19,58324.0,148.18,148.33,148.0,148.19,58324.0
2024-03-04 11:30:00,148.2,148.35,147.96,148.0,54154.0,148.2,148.35,147.96,148.0,54154.0
2024-03-04 11:35:00,148.04,148.27,147.93,147.93,80136.0,148.04,148.27,147.93,147.93,80136.0
2024-03-04 11:40:00,147.97,148.0,147.69,147.75,73976.0,147.97,148.0,147.69,147.75,73976.0
2024-03-04 11:45:00,147.75,148.07,147.6,148.03,102060.0,147.75,148.07,147.6,148.03,102060.0
2024-03-04 11:50:00,148.03,148.35,147.95,148.04,125080.0,148.03,148.35,147.95,148.04,125080.0
2024-03-04 11:55:00,148.09,148.97,148.03,148.82,123774.0,148.09,148.97,148.03,148.82,123774.0
2024-03-04 12:00:00,148.85,149.44,148.74,149.43,132508.0,148.85,149.44,148.74,149.43,132508.0
2024-03-04 12:05:00,149.42,149.44,149.16,149.39,87788.0,149.42,149.44,149.16,149.39,87788.0
2024-03-04 12:10:00,149.4,149.84,149.4,149.74,84200.0,149.4,149.84,149.4,149.74,84200.0
2024-03-04 12:15:00,149.72,149.92,149.58,149.92,84542.0,149.72,149.92,149.58,149.92,84542.0
2024-03-04 12:20:00,149.91,150.19,149.78,149.78,114080.0,149.91,150.19,149.78,149.78,114080.0
2024-03-04 12:25:00,149.81,149.89,149.39,149.54,66000.0,149.81,149.89,149.39,149.54,66000.0
2024-03-04 12:30:00,149.54,149.58,149.34,149.37,46954.0,149.54,149.58,149.34,149.37,46954.0
2024-03-04 12:35:00,149.36,149.38,149.04,149.04,58836.0,149.36,149.38,149.04,149.04,58836.0
2024-03-04 12:40:00,149.04,149.48,149.02,149.39,48768.0,149.04,149.48,149.02,149.39,48768.0
2024-03-04 12:45:00,149.32,149.8,149.29,149.52,63878.0,149.32,149.8,149.29,149.52,63878.0
2024-03-04 12:50:00,149.59,149.88,149.52,149.64,52902.0,149.59,149.88,149.52,149.64,52902.0
2024-03-04 12:55:00,149.65,149.85,149.55,149.64,54008.0,149.65,149.85,149.55,149.64,54008.0
2024-03-04 13:00:00,149.64,149.93,149.64,149.85,62102.0,149.64,149.93,149.64,149.85,62102.0
2024-03-04 13:05:00,149.84,149.93,149.71,149.92,42380.0,149.84,149.93,149.71,149.92,42380.0
2024-03-04 13:10:00,149.9,150.06,149.9,149.91,80696.0,149.9,150.06,149.9,149.91,80696.0
2024-03-04 13:15:00,149.91,150.01,149.85,149.92,50360.0,149.91,150.01,149.85,149.92,50360.0
2024-03-04 13:20:00,149.91,150.02,149.66,149.71,63878.0,149.91,150.02,149.66,149.71,63878.0
2024-03-04 13:25:00,149.67,150.13,149.58,150.06,97700.0,149.67,150.13,149.58,150.06,97700.0
2024-03-04 13:30:00,150.06,150.1,149.54,149.62,42178.0,150.06,150.1,149.54,149.62,42178.0
2024-03-04 13:35:00,149.58,149.65,149.26,149.26,51600.0,149.58,149.65,149.26,149.26,51600.0
2024-03-04 13:40:00,149.31,149.54,149.19,149.51,87576.0,149.31,149.54,149.19,149.51,87576.0
2024-03-04 13:45:00,149.53,149.57,149.43,149.56,31086.0,149.53,149.57,149.43,149.56,31086.0
2024-03-04 13:50:00,149.56,149.77,149.56,149.71,66392.0,149.56,149.77,149.56,149.71,66392.0
2024-03-04 13:55:00,149.71,150.03,149.7,150.02,62410.0,149.71,150.03,149.7,150.02,62410.0
2024-03-04 14:00:00,150.04,150.23,149.99,150.19,82836.0,150.04,150.23,149.99,150.19,82836.0
2024-03-04 14:05:00,150.2,150.22,150.0,150.08,84710.0,150.2,150.22,150.0,150.08,84710.0
2024-03-04 14:10:00,150.12,150.17,149.76,149.85,59946.0,150.12,150.17,149.76,149.85,59946.0
2024-03-04 14:15:00,149.86,150.01,149.78,149.96,43266.0,149.86,150.01,149.78,149.96,43266.0
2024-03-04 14:20:00,150.01,150.08,149.83,149.87,63998.0,150.01,150.08,149.83,149.87,63998.0
2024-03-04 14:25:00,149.83,149.88,149.58,149.88,51542.0,149.83,149.88,149.58,149.88,51542.0
2024-03-04 14:30:00,149.84,150.1,149.84,150.06,85910.0,149.84,150.1,149.84,150.06,85910.0
2024-03-04 14:35:00,150.05,150.15,150.0,150.07,68274.0,150.05,150.15,150.0,150.07,68274.0
2024-03-04 14:40:00,150.08,150.08,149.82,149.89,73226.0,150.08,150.08,149.82,149.89,73226.0
2024-03-04 14:45:00,149.89,150.11,149.87,150.01,57964.0,149.89,150.11,149.87,150.01,57964.0
2024-03-04 14:50:00,150.01,150.21,150.0,150.11,51418.0,150.01,150.21,150.0,150.11,51418.0
2024-03-04 14:55:00,150.14,150.14,150.0,150.03,56426.0,150.14,150.14,150.0,150.03,56426.0
2024-03-04 15:00:00,150.0,150.04,149.67,149.72,51406.0,150.0,150.04,149.67,149.72,51406.0
2024-03-04 15:05:00,149.75,149.79,149.54,149.75,82630.0,149.75,149.79,149.54,149.75,82630.0
2024-03-04 15:10:00,149.75,150.05,149.67,150.05,80230.0,149.75,150.05,149.67,150.05,80230.0
2024-03-04 15:15:00,150.01,150.13,149.98,150.13,60374.0,150.01,150.13,149.98,150.13,60374.0
2024-03-04 15:20:00,150.09,150.15,150.01,150.06,34864.0,150.09,150.15,150.01,150.06,34864.0
2024-03-04 15:25:00,150.08,150.11,149.92,149.92,58948.0,150.08,150.11,149.92,149.92,58948.0
2024-03-04 15:30:00,149.92,150.07,149.91,149.92,72492.0,149.92,150.07,149.91,149.92,72492.0
2024-03-04 15:35:00,149.92,149.96,149.58,149.96,92376.0,149.92,149.96,149.58,149.96,92376.0
2024-03-04 15:40:00,149.96,150.04,149.85,149.9,98746.0,149.96,150.04,149.85,149.9,98746.0
2024-03-04 15:45:00,149.9,149.94,149.63,149.89,133864.0,149.9,149.94,149.63,149.89,133864.0
2024-03-04 15:50:00,149.92,150.0,149.7,149.95,114788.0,149.92,150.0,149.7,149.95,114788.0
2024-03-04 15:55:00,149.97,150.0,149.69,149.72,256906.0,149.97,150.0,149.69,149.72,256906.0
2024-03-05 09:30:00,147.95,148.78,146.79,147.08,304686.0,147.95,148.78,146.79,147.08,304686.0
2024-03-05 09:35:00,146.93,147.1,146.07,146.32,241818.0,146.93,147.1,146.07,146.32,241818.0
2024-03-05 09:40:00,146.32,146.45,145.29,145.52,192256.0,146.32,146.45,145.29,145.52,192256.0
2024-03-05 09:45:00,145.5,145.65,144.65,145.28,223532.0,145.5,145.65,144.65,145.28,223532.0
2024-03-05 09:50:00,145.23,145.49,144.91,145.32,141016.0,145.23,145.49,144.91,145.32,141016.0
2024-03-05 09:55:00,145.29,145.42,144.7,145.07,175930.0,145.29,145.42,144.7,145.07,175930.0
2024-03-05 10:00:00,145.08,145.77,144.66,145.53,189414.0,145.08,145.77,144.66,145.53,189414.0
2024-03-05 10:05:00,145.51,145.62,144.15,144.17,170004.0,145.51,145.62,144.15,144.17,170004.0
2024-03-05 10:10:00,144.19,144.81,144.06,144.76,104214.0,144.19,144.81,144.06,144.76,104214.0
2024-03-05 10:15:00,144.75,144.86,144.23,144.74,126522.0,144.75,144.86,144.23,144.74,126522.0
2024-03-05 10:20:00,144.81,144.81,144.31,144.54,114526.0,144.81,144.81,144.31,144.54,114526.0
2024-03-05 10:25:00,144.54,144.69,143.81,144.09,123852.0,144.54,144.69,143.81,144.09,123852.0
2024-03-05 10:30:00,144.1,144.1,143.11,143.37,202778.0,144.1,144.1,143.11,143.37,202778.0
2024-03-05 10:35:00,143.35,143.96,143.27,143.4,142636.0,143.35,143.96,143.27,143.4,142636.0
2024-03-05 10:40:00,143.4,143.5,142.54,142.56,286946.0,143.4,143.5,142.54,142.56,286946.0
2024-03-05 10:45:00,142.62,143.29,142.34,142.64,225482.0,142.62,143.29,142.34,142.64,225482.0
2024-03-05 10:50:00,142.64,143.0,142.41,142.87,129688.0,142.64,143.0,142.41,142.87,129688.0
2024-03-05 10:55:00,142.87,143.05,142.39,142.85,144756.0,142.87,143.05,142.39,142.85,144756.0
2024-03-05 11:00:00,142.95,142.95,142.38,142.75,116420.0,142.95,142.95,142.38,142.75,116420.0
2024-03-05 11:05:00,142.73,143.19,142.73,143.17,134804.0,142.73,143.19,142.73,143.17,134804.0
2024-03-05 11:10:00,143.17,143.61,142.85,143.53,156678.0,143.17,143.61,142.85,143.53,156678.0
2024-03-05 11:15:00,143.54,144.06,143.49,144.06,146158.0,143.54,144.06,143.49,144.06,146158.0
2024-03-05 11:20:00,143.97,144.47,143.9,144.29,153144.0,143.97,144.47,143.9,144.29,153144.0
2024-03-05 11:25:00,144.29,144.76,144.25,144.6,89980.0,144.29,144.76,144.25,144.6,89980.0
2024-03-05 11:30:00,144.59,144.69,143.94,144.08,81478.0,144.59,144.69,143.94,144.08,81478.0
2024-03-05 11:35:00,144.07,144.09,143.58,143.71,119626.0,144.07,144.09,143.58,143.71,119626.0
2024-03-05 11:40:00,143.76,144.52,143.76,144.02,101360.0,143.76,144.52,143.76,144.02,101360.0
2024-03-05 11:45:00,144.03,144.65,143.9,144.54,91340.0,144.03,144.65,143.9,144.54,91340.0
2024-03-05 11:50:00,144.61,144.7,144.45,144.62,52418.0,144.61,144.7,144.45,144.62,52418.0
2024-03-05 11:55:00,144.64,144.83,144.49,144.83,120772.0,144.64,144.83,144.49,144.83,120772.0
2024-03-05 12:00:00,144.83,144.95,144.54,144.71,64500.0,144.83,144.95,144.54,144.71,64500.0
2024-03-05 12:05:00,144.73,144.85,144.51,144.85,53368.0,144.73,144.85,144.51,144.85,53368.0
2024-03-05 12:10:00,144.83,144.98,144.65,144.98,57926.0,144.83,144.98,144.65,144.98,57926.0
2024-03-05 12:15:00,144.96,144.97,144.37,144.43,49778.0,144.96,144.97,144.37,144.43,49778.0
2024-03-05 12:20:00,144.41,144.72,144.25,144.67,73738.0,144.41,144.72,144.25,144.67,73738.0
2024-03-05 12:25:00,144.67,145.03,144.62,145.01,71206.0,144.67,145.03,144.62,145.01,71206.0
2024-03-05 12:30:00,145.06,145.16,144.49,144.56,63018.0,145.06,145.16,144.49,144.56,63018.0
2024-03-05 12:35:00,144.6,144.99,144.49,144.92,57838.0,144.6,144.99,144.49,144.92,57838.0
2024-03-05 12:40:00,144.88,145.15,144.82,145.06,62736.0,144.88,145.15,144.82,145.06,62736.0
2024-03-05 12:45:00,145.1,145.29,144.7,144.75,70686.0,145.1,145.29,144.7,144.75,70686.0
2024-03-05 12:50:00,144.74,145.05,144.63,144.83,70766.0,144.74,145.05,144.63,144.83,70766.0
2024-03-05 12:55:00,144.83,145.23,144.83,145.03,37416.0,144.83,145.23,144.83,145.03,37416.0
2024-03-05 13:00:00,145.02,145.15,144.82,144.88,40242.0,145.02,145.15,144.82,144.88,40242.0
2024-03-05 13:05:00,144.87,144.92,144.67,144.78,30296.0,144.87,144.92,144.67,144.78,30296.0
2024-03-05 13:10:00,144.73,144.89,144.53,144.88,60768.0,144.73,144.89,144.53,144.88,60768.0
2024-03-05 13:15:00,144.85,144.92,144.61,144.66,47874.0,144.85,144.92,144.61,144.66,47874.0
2024-03-05 13:20:00,144.65,144.7,144.26,144.31,45376.0,144.65,144.7,144.26,144.31,45376.0
2024-03-05 13:25:00,144.34,144.64,144.29,144.49,38162.0,144.34,144.64,144.29,144.49,38162.0
2024-03-05 13:30:00,144.48,144.55,144.25,144.5,89336.0,144.48,144.55,144.25,144.5,89336.0
2024-03-05 13:35:00,144.38,144.51,144.1,144.28,51128.0,144.38,144.51,144.1,144.28,51128.0
2024-03-05 13:40:00,144.25,144.44,144.2,144.21,29658.0,144.25,144.44,144.2,144.21,29658.0
2024-03-05 13:45:00,144.24,144.46,144.17,144.22,58896.0,144.24,144.46,144.17,144.22,58896.0
2024-03-05 13:50:00,144.25,144.29,144.04,144.2,79940.0,144.25,144.29,144.04,144.2,79940.0
2024-03-05 13:55:00,144.17,144.21,143.87,144.04,66470.0,144.17,144.21,143.87,144.04,66470.0
2024-03-05 14:00:00,144.02,144.23,143.93,144.13,41672.0,144.02,144.23,143.93,144.13,41672.0
2024-03-05 14:05:00,144.18,144.3,143.96,144.16,70928.0,144.18,144.3,143.96,144.16,70928.0
2024-03-05 14:10:00,144.21,144.28,144.08,144.17,36690.0,144.21,144.28,144.08,144.17,36690.0
2024-03-05 14:15:00,144.12,144.18,143.8,143.83,48376.0,144.12,144.18,143.8,143.83,48376.0
2024-03-05 14:20:00,143.83,143.98,143.69,143.95,42828.0,143.83,143.98,143.69,143.95,42828.0
2024-03-05 14:25:00,143.95,144.14,143.79,143.86,39060.0,143.95,144.14,143.79,143.86,39060.0
2024-03-05 14:30:00,143.83,144.09,143.56,143.91,63672.0,143.83,144.09,143.56,143.91,63672.0
2024-03-05 14:35:00,143.89,144.12,143.75,143.84,42354.0,143.89,144.12,143.75,143.84,42354.0
2024-03-05 14:40:00,143.82,143.99,143.59,143.94,44600.0,143.82,143.99,143.59,143.94,44600.0
2024-03-05 14:45:00,143.85,144.14,143.85,143.99,69192.0,143.85,144.14,143.85,143.99,69192.0
2024-03-05 14:50:00,143.91,143.99,143.73,143.78,57328.0,143.91,143.99,143.73,143.78,57328.0
2024-03-05 14:55:00,143.78,144.17,143.77,144.09,68916.0,143.78,144.17,143.77,144.09,68916.0
2024-03-05 15:00:00,144.07,144.77,144.03,144.67,80098.0,144.07,144.77,144.03,144.67,80098.0
2024-03-05 15:05:00,144.7,144.87,144.5,144.84,76032.0,144.7,144.87,144.5,144.84,76032.0
2024-03-05 15:10:00,144.88,145.03,144.79,144.93,79690.0,144.88,145.03,144.79,144.93,79690.0
2024-03-05 15:15:00,144.94,145.12,144.66,144.69,72406.0,144.94,145.12,144.66,144.69,72406.0
2024-03-05 15:20:00,144.66,145.03,144.66,144.97,89872.0,144.66,145.03,144.66,144.97,89872.0
2024-03-05 15:25:00,144.98,145.22,144.95,145.02,75484.0,144.98,145.22,144.95,145.02,75484.0
2024-03-05 15:30:00,145.01,145.06,144.63,144.88,71960.0,145.01,145.06,144.63,144.88,71960.0
2024-03-05 15:35:00,144.88,145.18,144.78,145.04,89370.0,144.88,145.18,144.78,145.04,89370.0
2024-03-05 15:40:00,145.04,145.65,144.99,145.6,131354.0,145.04,145.65,144.99,145.6,131354.0
2024-03-05 15:45:00,145.63,145.66,145.34,145.53,94312.0,145.63,145.66,145.34,145.53,94312.0
2024-03-05 15:50:00,145.55,145.63,145.33,145.54,117046.0,145.55,145.63,145.33,145.54,117046.0
2024-03-05 15:55:00,145.51,145.78,145.44,145.59,292074.0,145.51,145.78,145.44,145.59,292074.0
2024-03-06 09:30:00,149.56,150.0,144.5,144.51,1197754.0,149.56,150.0,144.5,144.51,1197754.0
2024-03-06 09:35:00,144.68,145.0,143.0,143.77,771368.0,144.68,145.0,143.0,143.77,771368.0
2024-03-06 09:40:00,143.75,144.12,142.31,142.75,483530.0,143.75,144.12,142.31,142.75,483530.0
2024-03-06 09:45:00,142.64,143.57,142.44,143.11,395414.0,142.64,143.57,142.44,143.11,395414.0
2024-03-06 09:50:00,143.18,143.25,142.44,142.72,212762.0,143.18,143.25,142.44,142.72,212762.0
2024-03-06 09:55:00,142.71,142.75,141.68,141.74,334584.0,142.71,142.75,141.68,141.74,334584.0
2024-03-06 10:00:00,141.74,142.0,140.76,140.94,440592.0,141.74,142.0,140.76,140.94,440592.0
2024-03-06 10:05:00,140.9,141.05,140.29,140.79,351706.0,140.9,141.05,140.29,140.79,351706.0
2024-03-06 10:10:00,140.77,141.88,140.77,141.88,291970.0,140.77,141.88,140.77,141.88,291970.0
2024-03-06 10:15:00,141.79,142.72,141.78,142.07,311082.0,141.79,142.72,141.78,142.07,311082.0
2024-03-06 10:20:00,142.08,142.08,141.01,141.27,206792.0,142.08,142.08,141.01,141.27,206792.0
2024-03-06 10:25:00,141.27,141.39,140.45,140.5,215240.0,141.27,141.39,140.45,140.5,215240.0
2024-03-06 10:30:00,140.48,141.02,140.31,140.58,374530.0,140.48,141.02,140.31,140.58,374530.0
2024-03-06 10:35:00,140.58,140.6,140.07,140.35,234022.0,140.58,140.6,140.07,140.35,234022.0
2024-03-06 10:40:00,140.37,140.44,139.83,140.27,361344.0,140.37,140.44,139.83,140.27,361344.0
2024-03-06 10:45:00,140.3,140.58,139.99,140.47,266798.0,140.3,140.58,139.99,140.47,266798.0
2024-03-06 10:50:00,140.48,141.25,140.38,141.13,250364.0,140.48,141.25,140.38,141.13,250364.0
2024-03-06 10:55:00,141.13,141.49,140.88,141.33,158038.0,141.13,141.49,140.88,141.33,158038.0
2024-03-06 11:00:00,141.39,141.93,141.37,141.62,254414.0,141.39,141.93,141.37,141.62,254414.0
2024-03-06 11:05:00,141.67,142.35,141.61,142.26,279986.0,141.67,142.35,141.61,142.26,279986.0
2024-03-06 11:10:00,142.26,142.35,141.9,142.19,186670.0,142.26,142.35,141.9,142.19,186670.0
2024-03-06 11:15:00,142.11,142.34,141.67,141.95,165076.0,142.11,142.34,141.67,141.95,165076.0
2024-03-06 11:20:00,141.95,142.03,141.52,141.59,91882.0,141.95,142.03,141.52,141.59,91882.0
2024-03-06 11:25:00,141.55,142.22,141.42,142.12,143892.0,141.55,142.22,141.42,142.12,143892.0
2024-03-06 11:30:00,142.12,142.25,142.0,142.23,153208.0,142.12,142.25,142.0,142.23,153208.0
2024-03-06 11:35:00,142.23,142.43,141.72,141.72,142262.0,142.23,142.43,141.72,141.72,142262.0
2024-03-06 11:40:00,141.7,141.73,141.41,141.56,83228.0,141.7,141.73,141.41,141.56,83228.0
2024-03-06 11:45:00,141.52,141.89,141.31,141.39,103224.0,141.52,141.89,141.31,141.39,103224.0
2024-03-06 11:50:00,141.36,142.02,141.32,141.91,79310.0,141.36,142.02,141.32,141.91,79310.0
2024-03-06 11:55:00,141.96,142.07,141.56,141.72,72926.0,141.96,142.07,141.56,141.72,72926.0
2024-03-06 12:00:00,141.77,142.1,141.53,142.09,70904.0,141.77,142.1,141.53,142.09,70904.0
2024-03-06 12:05:00,142.12,142.29,142.01,142.22,86568.0,142.12,142.29,142.01,142.22,86568.0
2024-03-06 12:10:00,142.22,142.35,142.09,142.12,82564.0,142.22,142.35,142.09,142.12,82564.0
2024-03-06 12:15:00,142.17,142.17,141.79,141.88,68496.0,142.17,142.17,141.79,141.88,68496.0
2024-03-06 12:20:00,141.86,142.19,141.64,142.19,70444.0,141.86,142.19,141.64,142.19,70444.0
2024-03-06 12:25:00,142.16,142.32,141.97,142.09,138642.0,142.16,142.32,141.97,142.09,138642.0
2024-03-06 12:30:00,142.15,142.16,141.14,141.26,149388.0,142.15,142.16,141.14,141.26,149388.0
2024-03-06 12:35:00,141.23,141.64,141.21,141.49,104056.0,141.23,141.64,141.21,141.49,104056.0
2024-03-06 12:40:00,141.53,141.68,141.37,141.46,95904.0,141.53,141.68,141.37,141.46,95904.0
2024-03-06 12:45:00,141.4,141.5,140.96,141.01,118978.0,141.4,141.5,140.96,141.01,118978.0
2024-03-06 12:50:00,141.04,141.2,140.71,140.79,127556.0,141.04,141.2,140.71,140.79,127556.0
2024-03-06 12:55:00,140.77,141.25,140.76,141.25,84538.0,140.77,141.25,140.76,141.25,84538.0
2024-03-06 13:00:00,141.2,141.55,141.1,141.19,109000.0,141.2,141.55,141.1,141.19,109000.0
2024-03-06 13:05:00,141.23,141.23,140.98,141.04,64666.0,141.23,141.23,140.98,141.04,64666.0
2024-03-06 13:10:00,141.04,141.09,140.33,140.46,168132.0,141.04,141.09,140.33,140.46,168132.0
2024-03-06 13:15:00,140.44,140.5,140.16,140.35,124964.0,140.44,140.5,140.16,140.35,124964.0
2024-03-06 13:20:00,140.33,140.6,140.23,140.5,122976.0,140.33,140.6,140.23,140.5,122976.0
2024-03-06 13:25:00,140.52,140.53,140.15,140.27,119168.0,140.52,140.53,140.15,140.27,119168.0
2024-03-06 13:30:00,140.27,140.61,139.92,140.39,222462.0,140.27,140.61,139.92,140.39,222462.0
2024-03-06 13:35:00,140.39,140.46,139.63,139.95,212138.0,140.39,140.46,139.63,139.95,212138.0
2024-03-06 13:40:00,139.96,140.29,139.8,139.9,134346.0,139.96,140.29,139.8,139.9,134346.0
2024-03-06 13:45:00,139.99,139.99,138.96,139.17,270842.0,139.99,139.99,138.96,139.17,270842.0
2024-03-06 13:50:00,139.1,139.24,138.72,138.87,273522.0,139.1,139.24,138.72,138.87,273522.0
2024-03-06 13:55:00,138.85,139.35,138.83,139.29,176790.0,138.85,139.35,138.83,139.29,176790.0
2024-03-06 14:00:00,139.29,139.41,138.93,139.35,176780.0,139.29,139.41,138.93,139.35,176780.0
2024-03-06 14:05:00,139.32,139.47,139.01,139.01,139318.0,139.32,139.47,139.01,139.01,139318.0
2024-03-06 14:10:00,139.03,139.27,138.82,138.91,223466.0,139.03,139.27,138.82,138.91,223466.0
2024-03-06 14:15:00,138.91,139.44,138.65,139.14,162800.0,138.91,139.44,138.65,139.14,162800.0
2024-03-06 14:20:00,139.1,139.69,139.06,139.58,124536.0,139.1,139.69,139.06,139.58,124536.0
2024-03-06 14:25:00,139.56,139.69,139.37,139.6,100988.0,139.56,139.69,139.37,139.6,100988.0
2024-03-06 14:30:00,139.53,139.67,139.4,139.66,132354.0,139.53,139.67,139.4,139.66,132354.0
2024-03-06 14:35:00,139.63,139.63,139.28,139.6,66186.0,139.63,139.63,139.28,139.6,66186.0
2024-03-06 14:40:00,139.52,139.86,139.46,139.79,71736.0,139.52,139.86,139.46,139.79,71736.0
2024-03-06 14:45:00,139.78,139.85,139.25,139.25,99470.0,139.78,139.85,139.25,139.25,99470.0
2024-03-06 14:50:00,139.29,139.48,139.07,139.45,115682.0,139.29,139.48,139.07,139.45,115682.0
2024-03-06 14:55:00,139.44,139.48,138.98,139.39,71840.0,139.44,139.48,138.98,139.39,71840.0
2024-03-06 15:00:00,139.35,139.4,139.12,139.34,67294.0,139.35,139.4,139.12,139.34,67294.0
2024-03-06 15:05:00,139.33,139.75,139.28,139.66,76412.0,139.33,139.75,139.28,139.66,76412.0
2024-03-06 15:10:00,139.66,139.68,138.79,138.85,82328.0,139.66,139.68,138.79,138.85,82328.0
2024-03-06 15:15:00,138.88,139.27,138.88,139.04,90716.0,138.88,139.27,138.88,139.04,90716.0
2024-03-06 15:20:00,139.04,139.31,138.88,139.27,168244.0,139.04,139.31,138.88,139.27,168244.0
2024-03-06 15:25:00,139.23,139.26,138.91,138.97,121958.0,139.23,139.26,138.91,138.97,121958.0
2024-03-06 15:30:00,139.0,139.02,138.71,138.74,123668.0,139.0,139.02,138.71,138.74,123668.0
2024-03-06 15:35:00,138.74,138.89,138.41,138.87,154474.0,138.74,138.89,138.41,138.87,154474.0
2024-03-06 15:40:00,138.91,139.02,138.84,138.9,150524.0,138.91,139.02,138.84,138.9,150524.0
2024-03-06 15:45:00,138.9,139.44,138.9,139.25,221308.0,138.9,139.44,138.9,139.25,221308.0
2024-03-06 15:50:00,139.18,139.53,138.94,139.5,291074.0,139.18,139.53,138.94,139.5,291074.0
2024-03-06 15:55:00,139.53,139.63,139.3,139.44,414006.0,139.53,139.63,139.3,139.44,414006.0
2024-03-07 09:30:00,140.05,140.16,138.96,139.9,536954.0,140.05,140.16,138.96,139.9,536954.0
2024-03-07 09:35:00,139.78,140.86,139.78,140.24,257050.0,139.78,140.86,139.78,140.24,257050.0
2024-03-07 09:40:00,140.04,140.36,139.25,139.73,187146.0,140.04,140.36,139.25,139.73,187146.0
2024-03-07 09:45:00,139.73,139.79,138.92,138.93,183254.0,139.73,139.79,138.92,138.93,183254.0
2024-03-07 09:50:00,138.92,140.97,138.88,140.93,241052.0,138.92,140.97,138.88,140.93,241052.0
2024-03-07 09:55:00,140.91,141.13,140.35,140.5,218090.0,140.91,141.13,140.35,140.5,218090.0
2024-03-07 10:00:00,140.63,140.72,140.02,140.31,291438.0,140.63,140.72,140.02,140.31,291438.0
2024-03-07 10:05:00,140.33,140.95,140.22,140.39,213914.0,140.33,140.95,140.22,140.39,213914.0
2024-03-07 10:10:00,140.4,140.94,140.13,140.82,157788.0,140.4,140.94,140.13,140.82,157788.0
2024-03-07 10:15:00,140.86,141.83,140.83,141.83,247150.0,140.86,141.83,140.83,141.83,247150.0
2024-03-07 10:20:00,141.85,142.2,141.4,142.1,309040.0,141.85,142.2,141.4,142.1,309040.0
2024-03-07 10:25:00,142.1,142.6,141.74,141.82,298806.0,142.1,142.6,141.74,141.82,298806.0
2024-03-07 10:30:00,141.9,142.35,141.61,142.15,165608.0,141.9,142.35,141.61,142.15,165608.0
2024-03-07 10:35:00,142.17,142.91,142.15,142.74,147178.0,142.17,142.91,142.15,142.74,147178.0
2024-03-07 10:40:00,142.79,142.79,142.44,142.6,150826.0,142.79,142.79,142.44,142.6,150826.0
2024-03-07 10:45:00,142.55,143.0,142.55,142.83,139894.0,142.55,143.0,142.55,142.83,139894.0
2024-03-07 10:50:00,142.85,142.85,142.35,142.48,158234.0,142.85,142.85,142.35,142.48,158234.0
2024-03-07 10:55:00,142.4,142.85,142.19,142.81,182370.0,142.4,142.85,142.19,142.81,182370.0
2024-03-07 11:00:00,142.79,143.24,142.74,143.0,211296.0,142.79,143.24,142.74,143.0,211296.0
2024-03-07 11:05:00,142.99,143.16,142.79,142.91,96088.0,142.99,143.16,142.79,142.91,96088.0
2024-03-07 11:10:00,143.0,143.14,142.4,142.47,105916.0,143.0,143.14,142.4,142.47,105916.0
2024-03-07 11:15:00,142.46,142.78,142.39,142.5,94150.0,142.46,142.78,142.39,142.5,94150.0
2024-03-07 11:20:00,142.5,142.86,142.41,142.86,83508.0,142.5,142.86,142.41,142.86,83508.0
2024-03-07 11:25:00,142.85,143.03,142.52,142.52,87732.0,142.85,143.03,142.52,142.52,87732.0
2024-03-07 11:30:00,142.5,142.67,142.25,142.64,85064.0,142.5,142.67,142.25,142.64,85064.0
2024-03-07 11:35:00,142.58,142.9,142.43,142.77,90086.0,142.58,142.9,142.43,142.77,90086.0
2024-03-07 11:40:00,142.81,142.92,142.35,142.44,89588.0,142.81,142.92,142.35,142.44,89588.0
2024-03-07 11:45:00,142.44,142.55,142.18,142.46,85788.0,142.44,142.55,142.18,142.46,85788.0
2024-03-07 11:50:00,142.53,142.6,142.29,142.38,74734.0,142.53,142.6,142.29,142.38,74734.0
2024-03-07 11:55:00,142.35,142.44,142.26,142.37,71524.0,142.35,142.44,142.26,142.37,71524.0
2024-03-07 12:00:00,142.4,142.44,142.07,142.23,99888.0,142.4,142.44,142.07,142.23,99888.0
2024-03-07 12:05:00,142.25,142.38,142.04,142.2,72710.0,142.25,142.38,142.04,142.2,72710.0
2024-03-07 12:10:00,142.2,142.68,142.2,142.62,65288.0,142.2,142.68,142.2,142.62,65288.0
2024-03-07 12:15:00,142.63,142.94,142.62,142.88,111530.0,142.63,142.94,142.62,142.88,111530.0
2024-03-07 12:20:00,142.85,143.05,142.78,142.9,90754.0,142.85,143.05,142.78,142.9,90754.0
2024-03-07 12:25:00,142.92,143.1,142.85,142.99,61222.0,142.92,143.1,142.85,142.99,61222.0
2024-03-07 12:30:00,142.99,143.18,142.96,143.13,100710.0,142.99,143.18,142.96,143.13,100710.0
2024-03-07 12:35:00,143.13,143.18,143.02,143.06,86124.0,143.13,143.18,143.02,143.06,86124.0
2024-03-07 12:40:00,143.08,143.49,143.01,143.32,135452.0,143.08,143.49,143.01,143.32,135452.0
2024-03-07 12:45:00,143.37,143.45,143.26,143.29,52638.0,143.37,143.45,143.26,143.29,52638.0
2024-03-07 12:50:00,143.31,143.4,143.1,143.2,51458.0,143.31,143.4,143.1,143.2,51458.0
2024-03-07 12:55:00,143.2,143.21,142.92,143.07,43096.0,143.2,143.21,142.92,143.07,43096.0
2024-03-07 13:00:00,143.04,143.21,142.91,142.92,42302.0,143.04,143.21,142.91,142.92,42302.0
2024-03-07 13:05:00,142.92,143.26,142.62,143.26,107564.0,142.92,143.26,142.62,143.26,107564.0
2024-03-07 13:10:00,143.3,143.43,143.15,143.17,40802.0,143.3,143.43,143.15,143.17,40802.0
2024-03-07 13:15:00,143.17,143.29,142.98,143.04,34072.0,143.17,143.29,142.98,143.04,34072.0
2024-03-07 13:20:00,143.05,143.12,142.87,142.91,65048.0,143.05,143.12,142.87,142.91,65048.0
2024-03-07 13:25:00,142.91,143.12,142.9,143.08,103480.0,142.91,143.12,142.9,143.08,103480.0
2024-03-07 13:30:00,143.08,143.26,142.99,143.26,72332.0,143.08,143.26,142.99,143.26,72332.0
2024-03-07 13:35:00,143.34,143.47,143.27,143.32,62220.0,143.34,143.47,143.27,143.32,62220.0
2024-03-07 13:40:00,143.31,143.34,143.14,143.24,48992.0,143.31,143.34,143.14,143.24,48992.0
2024-03-07 13:45:00,143.23,143.56,143.21,143.53,77982.0,143.23,143.56,143.21,143.53,77982.0
2024-03-07 13:50:00,143.51,143.8,143.51,143.71,70852.0,143.51,143.8,143.51,143.71,70852.0
2024-03-07 13:55:00,143.73,143.75,143.6,143.7,74550.0,143.73,143.75,143.6,143.7,74550.0
2024-03-07 14:00:00,143.7,144.07,143.57,144.02,64910.0,143.7,144.07,143.57,144.02,64910.0
2024-03-07 14:05:00,144.03,144.03,143.72,143.99,59332.0,144.03,144.03,143.72,143.99,59332.0
2024-03-07 14:10:00,143.96,144.02,143.74,143.82,77838.0,143.96,144.02,143.74,143.82,77838.0
2024-03-07 14:15:00,143.78,143.94,143.5,143.65,77132.0,143.78,143.94,143.5,143.65,77132.0
2024-03-07 14:20:00,143.67,143.67,143.53,143.63,61562.0,143.67,143.67,143.53,143.63,61562.0
2024-03-07 14:25:00,143.67,143.84,143.63,143.77,46184.0,143.67,143.84,143.63,143.77,46184.0
2024-03-07 14:30:00,143.74,143.84,143.72,143.74,40054.0,143.74,143.84,143.72,143.74,40054.0
2024-03-07 14:35:00,143.72,143.76,143.48,143.6,54688.0,143.72,143.76,143.48,143.6,54688.0
2024-03-07 14:40:00,143.64,143.65,143.03,143.13,85112.0,143.64,143.65,143.03,143.13,85112.0
2024-03-07 14:45:00,143.13,143.6,143.08,143.6,57726.0,143.13,143.6,143.08,143.6,57726.0
2024-03-07 14:50:00,143.58,143.83,143.52,143.82,77076.0,143.58,143.83,143.52,143.82,77076.0
2024-03-07 14:55:00,143.82,143.85,143.32,143.37,132254.0,143.82,143.85,143.32,143.37,132254.0
2024-03-07 15:00:00,143.34,143.4,143.1,143.33,83824.0,143.34,143.4,143.1,143.33,83824.0
2024-03-07 15:05:00,143.32,143.43,143.19,143.31,47524.0,143.32,143.43,143.19,143.31,47524.0
2024-03-07 15:10:00,143.31,143.45,143.13,143.33,59154.0,143.31,143.45,143.13,143.33,59154.0
2024-03-07 15:15:00,143.35,143.36,143.15,143.15,58476.0,143.35,143.36,143.15,143.15,58476.0
2024-03-07 15:20:00,143.15,143.24,142.91,143.21,60132.0,143.15,143.24,142.91,143.21,60132.0
2024-03-07 15:25:00,143.22,143.34,143.18,143.29,66256.0,143.22,143.34,143.18,143.29,66256.0
2024-03-07 15:30:00,143.32,143.32,143.02,143.07,93624.0,143.32,143.32,143.02,143.07,93624.0
2024-03-07 15:35:00,143.07,143.4,142.89,143.31,93304.0,143.07,143.4,142.89,143.31,93304.0
2024-03-07 15:40:00,143.31,143.44,143.22,143.4,102658.0,143.31,143.44,143.22,143.4,102658.0
2024-03-07 15:45:00,143.39,143.45,143.06,143.07,133290.0,143.39,143.45,143.06,143.07,133290.0
2024-03-07 15:50:00,143.08,143.36,143.06,143.1,218678.0,143.08,143.36,143.06,143.1,218678.0
2024-03-07 15:55:00,143.14,143.38,143.08,143.26,371178.0,143.14,143.38,143.08,143.26,371178.0
2024-03-08 09:30:00,143.09,144.23,142.95,143.5,252264.0,143.09,144.23,142.95,143.5,252264.0
2024-03-08 09:35:00,143.52,143.69,141.85,141.88,157608.0,143.52,143.69,141.85,141.88,157608.0
2024-03-08 09:40:00,141.96,142.35,141.76,141.91,124468.0,141.96,142.35,141.76,141.91,124468.0
2024-03-08 09:45:00,141.84,143.04,141.81,142.82,150364.0,141.84,143.04,141.81,142.82,150364.0
2024-03-08 09:50:00,142.82,142.87,142.17,142.71,82568.0,142.82,142.87,142.17,142.71,82568.0
2024-03-08 09:55:00,142.58,143.01,142.28,142.44,101788.0,142.58,143.01,142.28,142.44,101788.0
2024-03-08 10:00:00,142.39,143.18,142.25,143.08,83078.0,142.39,143.18,142.25,143.08,83078.0
2024-03-08 10:05:00,143.08,143.14,142.31,142.5,144042.0,143.08,143.14,142.31,142.5,144042.0
2024-03-08 10:10:00,142.56,143.18,142.26,143.07,105810.0,142.56,143.18,142.26,143.07,105810.0
2024-03-08 10:15:00,143.07,143.22,142.72,142.72,87174.0,143.07,143.22,142.72,142.72,87174.0
2024-03-08 10:20:00,142.82,143.04,142.41,142.6,106798.0,142.82,143.04,142.41,142.6,106798.0
2024-03-08 10:25:00,142.58,142.89,142.43,142.54,79254.0,142.58,142.89,142.43,142.54,79254.0
2024-03-08 10:30:00,142.6,142.85,142.45,142.79,79080.0,142.6,142.85,142.45,142.79,79080.0
2024-03-08 10:35:00,142.81,142.81,141.89,142.07,145434.0,142.81,142.81,141.89,142.07,145434.0
2024-03-08 10:40:00,142.02,142.62,141.9,142.54,89224.0,142.02,142.62,141.9,142.54,89224.0
2024-03-08 10:45:00,142.51,142.54,141.89,142.05,93422.0,142.51,142.54,141.89,142.05,93422.0
2024-03-08 10:50:00,142.02,142.22,141.79,142.12,74600.0,142.02,142.22,141.79,142.12,74600.0
2024-03-08 10:55:00,142.1,142.24,141.92,142.04,75410.0,142.1,142.24,141.92,142.04,75410.0
2024-03-08 11:00:00,142.03,142.04,141.77,141.83,82740.0,142.03,142.04,141.77,141.83,82740.0
2024-03-08 11:05:00,141.84,142.11,141.68,141.76,186632.0,141.84,142.11,141.68,141.76,186632.0
2024-03-08 11:10:00,141.72,141.74,141.18,141.34,100584.0,141.72,141.74,141.18,141.34,100584.0
2024-03-08 11:15:00,141.3,141.3,140.89,140.92,133140.0,141.3,141.3,140.89,140.92,133140.0
2024-03-08 11:20:00,141.05,141.34,140.66,140.66,176112.0,141.05,141.34,140.66,140.66,176112.0
2024-03-08 11:25:00,140.68,140.87,140.35,140.46,164456.0,140.68,140.87,140.35,140.46,164456.0
2024-03-08 11:30:00,140.49,140.65,140.35,140.48,155434.0,140.49,140.65,140.35,140.48,155434.0
2024-03-08 11:35:00,140.5,140.79,140.46,140.7,144300.0,140.5,140.79,140.46,140.7,144300.0
2024-03-08 11:40:00,140.66,141.1,140.54,141.06,119370.0,140.66,141.1,140.54,141.06,119370.0
2024-03-08 11:45:00,141.09,141.16,140.63,140.79,73198.0,141.09,141.16,140.63,140.79,73198.0
2024-03-08 11:50:00,140.82,140.94,140.54,140.69,125618.0,140.82,140.94,140.54,140.69,125618.0
2024-03-08 11:55:00,140.69,140.81,140.4,140.45,121450.0,140.69,140.81,140.4,140.45,121450.0
2024-03-08 12:00:00,140.42,141.04,140.35,140.94,204840.0,140.42,141.04,140.35,140.94,204840.0
2024-03-08 12:05:00,140.96,141.02,140.59,140.62,81508.0,140.96,141.02,140.59,140.62,81508.0
2024-03-08 12:10:00,140.53,140.95,140.37,140.84,68466.0,140.53,140.95,140.37,140.84,68466.0
2024-03-08 12:15:00,140.81,141.1,140.81,140.88,28078.0,140.81,141.1,140.81,140.88,28078.0
2024-03-08 12:20:00,140.85,141.1,140.75,141.01,123636.0,140.85,141.1,140.75,141.01,123636.0
2024-03-08 12:25:00,141.05,141.57,140.96,141.33,42874.0,141.05,141.57,140.96,141.33,42874.0
2024-03-08 12:30:00,141.34,141.37,141.14,141.33,27424.0,141.34,141.37,141.14,141.33,27424.0
2024-03-08 12:35:00,141.27,141.45,141.14,141.45,32756.0,141.27,141.45,141.14,141.45,32756.0
2024-03-08 12:40:00,141.45,141.46,141.16,141.26,25426.0,141.45,141.46,141.16,141.26,25426.0
2024-03-08 12:45:00,141.26,141.28,141.12,141.19,19740.0,141.26,141.28,141.12,141.19,19740.0
2024-03-08 12:50:00,141.22,141.22,140.8,140.99,47926.0,141.22,141.22,140.8,140.99,47926.0
2024-03-08 12:55:00,141.0,141.04,140.49,140.65,66516.0,141.0,141.04,140.49,140.65,66516.0
2024-03-08 13:00:00,140.59,140.59,140.35,140.43,93404.0,140.59,140.59,140.35,140.43,93404.0
2024-03-08 13:05:00,140.39,140.75,140.35,140.65,117038.0,140.39,140.75,140.35,140.65,117038.0
2024-03-08 13:10:00,140.7,140.81,140.39,140.43,52094.0,140.7,140.81,140.39,140.43,52094.0
2024-03-08 13:15:00,140.46,140.68,140.38,140.55,25042.0,140.46,140.68,140.38,140.55,25042.0
2024-03-08 13:20:00,140.6,140.65,140.44,140.46,41332.0,140.6,140.65,140.44,140.46,41332.0
2024-03-08 13:25:00,140.45,140.52,140.02,140.06,94060.0,140.45,140.52,140.02,140.06,94060.0
2024-03-08 13:30:00,140.05,140.16,139.88,140.05,78868.0,140.05,140.16,139.88,140.05,78868.0
2024-03-08 13:35:00,140.06,140.2,139.88,140.04,41574.0,140.06,140.2,139.88,140.04,41574.0
2024-03-08 13:40:00,140.03,140.08,139.85,139.92,49562.0,140.03,140.08,139.85,139.92,49562.0
2024-03-08 13:45:00,139.92,140.29,139.85,140.1,90092.0,139.92,140.29,139.85,140.1,90092.0
2024-03-08 13:50:00,140.04,140.11,140.0,140.1,48370.0,140.04,140.11,140.0,140.1,48370.0
2024-03-08 13:55:00,140.08,140.32,140.02,140.1,67998.0,140.08,140.32,140.02,140.1,67998.0
2024-03-08 14:00:00,140.14,140.4,140.06,140.4,27304.0,140.14,140.4,140.06,140.4,27304.0
2024-03-08 14:05:00,140.44,140.44,140.15,140.25,52086.0,140.44,140.44,140.15,140.25,52086.0
2024-03-08 14:10:00,140.26,140.28,140.14,140.19,41336.0,140.26,140.28,140.14,140.19,41336.0
2024-03-08 14:15:00,140.23,140.52,140.23,140.41,37044.0,140.23,140.52,140.23,140.41,37044.0
2024-03-08 14:20:00,140.43,140.7,140.4,140.63,35760.0,140.43,140.7,140.4,140.63,35760.0
2024-03-08 14:25:00,140.64,140.74,140.56,140.65,25468.0,140.64,140.74,140.56,140.65,25468.0
2024-03-08 14:30:00,140.64,140.82,140.57,140.69,20272.0,140.64,140.82,140.57,140.69,20272.0
2024-03-08 14:35:00,140.74,140.83,140.59,140.66,21616.0,140.74,140.83,140.59,140.66,21616.0
2024-03-08 14:40:00,140.69,140.98,140.62,140.96,50162.0,140.69,140.98,140.62,140.96,50162.0
2024-03-08 14:45:00,140.94,141.13,140.88,141.07,28652.0,140.94,141.13,140.88,141.07,28652.0
2024-03-08 14:50:00,141.03,141.15,140.62,140.62,46572.0,141.03,141.15,140.62,140.62,46572.0
2024-03-08 14:55:00,140.64,140.94,140.6,140.72,67196.0,140.64,140.94,140.6,140.72,67196.0
2024-03-08 15:00:00,140.69,140.95,140.68,140.88,34450.0,140.69,140.95,140.68,140.88,34450.0
2024-03-08 15:05:00,140.84,140.99,140.72,140.83,62536.0,140.84,140.99,140.72,140.83,62536.0
2024-03-08 15:10:00,140.81,140.85,140.54,140.73,53290.0,140.81,140.85,140.54,140.73,53290.0
2024-03-08 15:15:00,140.68,140.87,140.53,140.75,39230.0,140.68,140.87,140.53,140.75,39230.0
2024-03-08 15:20:00,140.68,140.74,140.58,140.58,34580.0,140.68,140.74,140.58,140.58,34580.0
2024-03-08 15:25:00,140.6,140.66,140.15,140.18,38858.0,140.6,140.66,140.15,140.18,38858.0
2024-03-08 15:30:00,140.17,140.26,140.14,140.21,70958.0,140.17,140.26,140.14,140.21,70958.0
2024-03-08 15:35:00,140.25,140.25,139.97,140.0,50758.0,140.25,140.25,139.97,140.0,50758.0
2024-03-08 15:40:00,139.99,140.12,139.9,140.01,119514.0,139.99,140.12,139.9,140.01,119514.0
2024-03-08 15:45:00,140.03,140.13,139.98,140.07,52146.0,140.03,140.13,139.98,140.07,52146.0
2024-03-08 15:50:00,140.1,140.18,139.98,140.18,105674.0,140.1,140.18,139.98,140.18,105674.0
2024-03-08 15:55:00,140.16,140.21,140.02,140.05,248490.0,140.16,140.21,140.02,140.05,248490.0
2024-03-11 09:30:00,139.26,140.73,138.81,140.12,418390.0,139.26,140.73,138.81,140.12,418390.0
2024-03-11 09:35:00,140.16,141.81,140.0,141.8,186342.0,140.16,141.81,140.0,141.8,186342.0
2024-03-11 09:40:00,141.81,142.22,141.6,142.02,153376.0,141.81,142.22,141.6,142.02,153376.0
2024-03-11 09:45:00,142.03,142.96,142.02,142.7,214198.0,142.03,142.96,142.02,142.7,214198.0
2024-03-11 09:50:00,142.66,142.88,141.25,141.31,153474.0,142.66,142.88,141.25,141.31,153474.0
2024-03-11 09:55:00,141.27,142.25,141.13,141.3,128174.0,141.27,142.25,141.13,141.3,128174.0
2024-03-11 10:00:00,141.27,142.16,141.16,142.08,136596.0,141.27,142.16,141.16,142.08,136596.0
2024-03-11 10:05:00,142.13,142.4,141.69,142.25,143924.0,142.13,142.4,141.69,142.25,143924.0
2024-03-11 10:10:00,142.2,142.35,141.9,142.32,118262.0,142.2,142.35,141.9,142.32,118262.0
2024-03-11 10:15:00,142.26,142.45,141.89,142.16,117404.0,142.26,142.45,141.89,142.16,117404.0
2024-03-11 10:20:00,142.23,142.32,141.58,141.96,108846.0,142.23,142.32,141.58,141.96,108846.0
2024-03-11 10:25:00,142.0,142.26,141.73,142.03,66700.0,142.0,142.26,141.73,142.03,66700.0
2024-03-11 10:30:00,142.08,142.75,142.08,142.59,170568.0,142.08,142.75,142.08,142.59,170568.0
2024-03-11 10:35:00,142.57,142.7,141.83,142.08,98074.0,142.57,142.7,141.83,142.08,98074.0
2024-03-11 10:40:00,142.12,142.78,142.12,142.37,94324.0,142.12,142.78,142.12,142.37,94324.0
2024-03-11 10:45:00,142.42,142.75,142.24,142.7,64498.0,142.42,142.75,142.24,142.7,64498.0
2024-03-11 10:50:00,142.71,143.04,142.56,142.95,105012.0,142.71,143.04,142.56,142.95,105012.0
2024-03-11 10:55:00,142.98,143.11,142.54,142.78,98956.0,142.98,143.11,142.54,142.78,98956.0
2024-03-11 11:00:00,142.72,142.95,142.62,142.87,60190.0,142.72,142.95,142.62,142.87,60190.0
2024-03-11 11:05:00,142.92,143.07,142.73,142.94,49998.0,142.92,143.07,142.73,142.94,49998.0
2024-03-11 11:10:00,142.89,143.13,142.41,142.61,62970.0,142.89,143.13,142.41,142.61,62970.0
2024-03-11 11:15:00,142.67,142.69,142.28,142.63,47898.0,142.67,142.69,142.28,142.63,47898.0
2024-03-11 11:20:00,142.56,143.0,142.43,142.53,90910.0,142.56,143.0,142.43,142.53,90910.0
2024-03-11 11:25:00,142.52,142.83,142.48,142.5,47984.0,142.52,142.83,142.48,142.5,47984.0
2024-03-11 11:30:00,142.44,142.7,142.34,142.59,38576.0,142.44,142.7,142.34,142.59,38576.0
2024-03-11 11:35:00,142.68,142.76,142.38,142.38,41394.0,142.68,142.76,142.38,142.38,41394.0
2024-03-11 11:40:00,142.37,142.73,142.25,142.73,43920.0,142.37,142.73,142.25,142.73,43920.0
2024-03-11 11:45:00,142.74,143.01,142.74,143.01,52990.0,142.74,143.01,142.74,143.01,52990.0
2024-03-11 11:50:00,143.04,143.4,143.03,143.27,64794.0,143.04,143.4,143.03,143.27,64794.0
2024-03-11 11:55:00,143.27,143.37,143.04,143.04,50146.0,143.27,143.37,143.04,143.04,50146.0
2024-03-11 12:00:00,143.07,143.09,142.52,142.52,52406.0,143.07,143.09,142.52,142.52,52406.0
2024-03-11 12:05:00,142.52,142.83,142.35,142.72,62810.0,142.52,142.83,142.35,142.72,62810.0
2024-03-11 12:10:00,142.69,142.96,142.62,142.8,62104.0,142.69,142.96,142.62,142.8,62104.0
2024-03-11 12:15:00,142.77,142.87,142.64,142.78,34062.0,142.77,142.87,142.64,142.78,34062.0
2024-03-11 12:20:00,142.71,142.71,142.18,142.38,64094.0,142.71,142.71,142.18,142.38,64094.0
2024-03-11 12:25:00,142.39,142.73,142.2,142.68,72316.0,142.39,142.73,142.2,142.68,72316.0
2024-03-11 12:30:00,142.74,143.03,142.7,142.79,47582.0,142.74,143.03,142.7,142.79,47582.0
2024-03-11 12:35:00,142.84,142.86,142.47,142.6,37702.0,142.84,142.86,142.47,142.6,37702.0
2024-03-11 12:40:00,142.66,142.76,142.42,142.43,35416.0,142.66,142.76,142.42,142.43,35416.0
2024-03-11 12:45:00,142.42,142.68,142.34,142.58,27846.0,142.42,142.68,142.34,142.58,27846.0
2024-03-11 12:50:00,142.57,142.84,142.52,142.7,42830.0,142.57,142.84,142.52,142.7,42830.0
2024-03-11 12:55:00,142.72,142.74,142.54,142.6,28062.0,142.72,142.74,142.54,142.6,28062.0
2024-03-11 13:00:00,142.68,142.78,142.43,142.45,30406.0,142.68,142.78,142.43,142.45,30406.0
2024-03-11 13:05:00,142.5,142.63,142.26,142.37,28260.0,142.5,142.63,142.26,142.37,28260.0
2024-03-11 13:10:00,142.35,142.62,142.27,142.57,52040.0,142.35,142.62,142.27,142.57,52040.0
2024-03-11 13:15:00,142.55,142.6,142.43,142.53,61608.0,142.55,142.6,142.43,142.53,61608.0
2024-03-11 13:20:00,142.57,142.73,142.44,142.66,38424.0,142.57,142.73,142.44,142.66,38424.0
2024-03-11 13:25:00,142.67,142.89,142.67,142.69,63934.0,142.67,142.89,142.67,142.69,63934.0
2024-03-11 13:30:00,142.7,142.84,142.64,142.69,32884.0,142.7,142.84,142.64,142.69,32884.0
2024-03-11 13:35:00,142.65,142.74,142.56,142.59,28308.0,142.65,142.74,142.56,142.59,28308.0
2024-03-11 13:40:00,142.62,142.67,142.31,142.38,39648.0,142.62,142.67,142.31,142.38,39648.0
2024-03-11 13:45:00,142.41,142.56,142.27,142.51,58294.0,142.41,142.56,142.27,142.51,58294.0
2024-03-11 13:50:00,142.51,142.88,142.5,142.53,47878.0,142.51,142.88,142.5,142.53,47878.0
2024-03-11 13:55:00,142.5,142.68,142.47,142.6,29598.0,142.5,142.68,142.47,142.6,29598.0
2024-03-11 14:00:00,142.6,142.76,142.44,142.76,23572.0,142.6,142.76,142.44,142.76,23572.0
2024-03-11 14:05:00,142.72,142.85,142.58,142.68,24310.0,142.72,142.85,142.58,142.68,24310.0
2024-03-11 14:10:00,142.7,142.75,142.52,142.64,27558.0,142.7,142.75,142.52,142.64,27558.0
2024-03-11 14:15:00,142.65,142.77,142.58,142.68,44204.0,142.65,142.77,142.58,142.68,44204.0
2024-03-11 14:20:00,142.66,142.73,142.6,142.69,30774.0,142.66,142.73,142.6,142.69,30774.0
2024-03-11 14:25:00,142.68,142.82,142.56,142.76,26698.0,142.68,142.82,142.56,142.76,26698.0
2024-03-11 14:30:00,142.74,142.83,142.42,142.49,31640.0,142.74,142.83,142.42,142.49,31640.0
2024-03-11 14:35:00,142.45,142.53,142.35,142.42,20774.0,142.45,142.53,142.35,142.42,20774.0
2024-03-11 14:40:00,142.41,142.6,142.34,142.45,34838.0,142.41,142.6,142.34,142.45,34838.0
2024-03-11 14:45:00,142.47,142.59,142.38,142.46,38084.0,142.47,142.59,142.38,142.46,38084.0
2024-03-11 14:50:00,142.5,142.69,142.33,142.39,27288.0,142.5,142.69,142.33,142.39,27288.0
2024-03-11 14:55:00,142.45,142.56,142.42,142.52,27730.0,142.45,142.56,142.42,142.52,27730.0
2024-03-11 15:00:00,142.49,142.57,142.44,142.46,65954.0,142.49,142.57,142.44,142.46,65954.0
2024-03-11 15:05:00,142.5,142.64,142.32,142.34,43054.0,142.5,142.64,142.32,142.34,43054.0
2024-03-11 15:10:00,142.34,142.37,141.91,141.95,56974.0,142.34,142.37,141.91,141.95,56974.0
2024-03-11 15:15:00,141.97,142.08,141.92,141.97,46976.0,141.97,142.08,141.92,141.97,46976.0
2024-03-11 15:20:00,141.97,142.17,141.91,142.12,69138.0,141.97,142.17,141.91,142.12,69138.0
2024-03-11 15:25:00,142.11,142.25,142.09,142.22,118290.0,142.11,142.25,142.09,142.22,118290.0
2024-03-11 15:30:00,142.22,142.35,141.98,142.15,66512.0,142.22,142.35,141.98,142.15,66512.0
2024-03-11 15:35:00,142.12,142.18,141.56,141.77,119210.0,142.12,142.18,141.56,141.77,119210.0
2024-03-11 15:40:00,141.79,141.93,141.58,141.59,57390.0,141.79,141.93,141.58,141.59,57390.0
2024-03-11 15:45:00,141.58,141.78,141.47,141.58,102910.0,141.58,141.78,141.47,141.58,102910.0
2024-03-11 15:50:00,141.6,141.64,141.35,141.38,164774.0,141.6,141.64,141.35,141.38,164774.0
2024-03-11 15:55:00,141.35,141.79,141.33,141.7,342238.0,141.35,141.79,141.33,141.7,342238.0
2024-03-12 09:30:00,142.67,143.72,142.41,142.84,236606.0,142.67,143.72,142.41,142.84,236606.0
2024-03-12 09:35:00,142.79,143.01,141.61,141.67,88330.0,142.79,143.01,141.61,141.67,88330.0
2024-03-12 09:40:00,141.61,142.13,140.91,140.97,70896.0,141.61,142.13,140.91,140.97,70896.0
2024-03-12 09:45:00,140.97,141.35,140.7,141.33,94720.0,140.97,141.35,140.7,141.33,94720.0
2024-03-12 09:50:00,141.33,141.82,141.08,141.6,56020.0,141.33,141.82,141.08,141.6,56020.0
2024-03-12 09:55:00,141.53,142.49,141.53,142.23,83966.0,141.53,142.49,141.53,142.23,83966.0
2024-03-12 10:00:00,142.18,142.62,141.79,142.59,98742.0,142.18,142.62,141.79,142.59,98742.0
2024-03-12 10:05:00,142.61,142.77,142.01,142.1,92230.0,142.61,142.77,142.01,142.1,92230.0
2024-03-12 10:10:00,142.09,142.5,141.98,142.01,60616.0,142.09,142.5,141.98,142.01,60616.0
2024-03-12 10:15:00,142.0,142.24,141.85,142.06,48438.0,142.0,142.24,141.85,142.06,48438.0
2024-03-12 10:20:00,142.02,142.47,142.01,142.44,45190.0,142.02,142.47,142.01,142.44,45190.0
2024-03-12 10:25:00,142.47,142.5,142.11,142.24,66858.0,142.47,142.5,142.11,142.24,66858.0
2024-03-12 10:30:00,142.28,142.87,142.23,142.66,74550.0,142.28,142.87,142.23,142.66,74550.0
2024-03-12 10:35:00,142.7,142.75,142.34,142.39,72572.0,142.7,142.75,142.34,142.39,72572.0
2024-03-12 10:40:00,142.42,142.8,142.22,142.59,85370.0,142.42,142.8,142.22,142.59,85370.0
2024-03-12 10:45:00,142.56,142.84,142.48,142.8,41852.0,142.56,142.84,142.48,142.8,41852.0
2024-03-12 10:50:00,142.81,142.81,142.39,142.43,63826.0,142.81,142.81,142.39,142.43,63826.0
2024-03-12 10:55:00,142.39,142.72,142.26,142.66,43716.0,142.39,142.72,142.26,142.66,43716.0
2024-03-12 11:00:00,142.79,143.0,142.68,142.69,65688.0,142.79,143.0,142.68,142.69,65688.0
2024-03-12 11:05:00,142.69,142.95,142.66,142.73,49184.0,142.69,142.95,142.66,142.73,49184.0
2024-03-12 11:10:00,142.73,142.91,142.73,142.85,25886.0,142.73,142.91,142.73,142.85,25886.0
2024-03-12 11:15:00,142.85,143.12,142.77,143.08,75114.0,142.85,143.12,142.77,143.08,75114.0
2024-03-12 11:20:00,143.12,143.25,142.86,143.1,57174.0,143.12,143.25,142.86,143.1,57174.0
2024-03-12 11:25:00,143.13,143.51,142.93,143.48,92982.0,143.13,143.51,142.93,143.48,92982.0
2024-03-12 11:30:00,143.43,143.48,142.97,143.03,68254.0,143.43,143.48,142.97,143.03,68254.0
2024-03-12 11:35:00,143.02,143.03,142.67,142.7,48952.0,143.02,143.03,142.67,142.7,48952.0
2024-03-12 11:40:00,142.7,142.75,142.4,142.51,51964.0,142.7,142.75,142.4,142.51,51964.0
2024-03-12 11:45:00,142.49,142.84,142.28,142.82,57222.0,142.49,142.84,142.28,142.82,57222.0
2024-03-12 11:50:00,142.79,143.15,142.79,143.05,42476.0,142.79,143.15,142.79,143.05,42476.0
2024-03-12 11:55:00,143.05,143.05,142.47,142.53,55380.0,143.05,143.05,142.47,142.53,55380.0
2024-03-12 12:00:00,142.51,142.52,142.1,142.14,36424.0,142.51,142.52,142.1,142.14,36424.0
2024-03-12 12:05:00,142.15,142.25,141.89,141.91,76010.0,142.15,142.25,141.89,141.91,76010.0
2024-03-12 12:10:00,141.9,142.05,141.88,142.0,44748.0,141.9,142.05,141.88,142.0,44748.0
2024-03-12 12:15:00,142.03,142.04,141.78,141.91,71436.0,142.03,142.04,141.78,141.91,71436.0
2024-03-12 12:20:00,141.94,142.13,141.82,141.9,38554.0,141.94,142.13,141.82,141.9,38554.0
2024-03-12 12:25:00,141.9,142.12,141.7,142.03,54684.0,141.9,142.12,141.7,142.03,54684.0
2024-03-12 12:30:00,142.02,142.12,141.6,141.81,52162.0,142.02,142.12,141.6,141.81,52162.0
2024-03-12 12:35:00,141.87,141.87,141.48,141.66,56730.0,141.87,141.87,141.48,141.66,56730.0
2024-03-12 12:40:00,141.63,141.83,141.62,141.75,26838.0,141.63,141.83,141.62,141.75,26838.0
2024-03-12 12:45:00,141.75,141.76,141.5,141.69,56580.0,141.75,141.76,141.5,141.69,56580.0
2024-03-12 12:50:00,141.69,141.84,141.66,141.71,26580.0,141.69,141.84,141.66,141.71,26580.0
2024-03-12 12:55:00,141.75,141.78,141.49,141.52,49548.0,141.75,141.78,141.49,141.52,49548.0
2024-03-12 13:00:00,141.53,141.58,141.33,141.48,48016.0,141.53,141.58,141.33,141.48,48016.0
2024-03-12 13:05:00,141.52,141.56,141.17,141.21,34072.0,141.52,141.56,141.17,141.21,34072.0
2024-03-12 13:10:00,141.17,141.29,141.06,141.17,54796.0,141.17,141.29,141.06,141.17,54796.0
2024-03-12 13:15:00,141.18,141.47,141.13,141.47,25518.0,141.18,141.47,141.13,141.47,25518.0
2024-03-12 13:20:00,141.42,141.53,141.25,141.42,64272.0,141.42,141.53,141.25,141.42,64272.0
2024-03-12 13:25:00,141.39,141.46,141.23,141.28,51288.0,141.39,141.46,141.23,141.28,51288.0
2024-03-12 13:30:00,141.28,141.49,141.25,141.39,26756.0,141.28,141.49,141.25,141.39,26756.0
2024-03-12 13:35:00,141.38,141.4,141.18,141.19,19844.0,141.38,141.4,141.18,141.19,19844.0
2024-03-12 13:40:00,141.22,141.3,141.09,141.24,37018.0,141.22,141.3,141.09,141.24,37018.0
2024-03-12 13:45:00,141.21,141.52,141.19,141.51,37126.0,141.21,141.52,141.19,141.51,37126.0
2024-03-12 13:50:00,141.5,141.71,141.46,141.59,48424.0,141.5,141.71,141.46,141.59,48424.0
2024-03-12 13:55:00,141.62,141.91,141.59,141.69,43690.0,141.62,141.91,141.59,141.69,43690.0
2024-03-12 14:00:00,141.73,141.73,141.5,141.51,48994.0,141.73,141.73,141.5,141.51,48994.0
2024-03-12 14:05:00,141.5,141.78,141.5,141.62,22656.0,141.5,141.78,141.5,141.62,22656.0
2024-03-12 14:10:00,141.62,141.62,141.4,141.4,38238.0,141.62,141.62,141.4,141.4,38238.0
2024-03-12 14:15:00,141.41,141.54,141.37,141.5,42026.0,141.41,141.54,141.37,141.5,42026.0
2024-03-12 14:20:00,141.52,141.59,141.37,141.59,29404.0,141.52,141.59,141.37,141.59,29404.0
2024-03-12 14:25:00,141.62,141.77,141.46,141.77,55212.0,141.62,141.77,141.46,141.77,55212.0
2024-03-12 14:30:00,141.72,141.87,141.71,141.87,38810.0,141.72,141.87,141.71,141.87,38810.0
2024-03-12 14:35:00,141.87,141.9,141.69,141.74,36102.0,141.87,141.9,141.69,141.74,36102.0
2024-03-12 14:40:00,141.74,141.82,141.46,141.48,32194.0,141.74,141.82,141.46,141.48,32194.0
2024-03-12 14:45:00,141.51,141.82,141.48,141.62,27330.0,141.51,141.82,141.48,141.62,27330.0
2024-03-12 14:50:00,141.56,141.66,141.5,141.6,52002.0,141.56,141.66,141.5,141.6,52002.0
2024-03-12 14:55:00,141.63,141.83,141.53,141.74,76392.0,141.63,141.83,141.53,141.74,76392.0
2024-03-12 15:00:00,141.75,142.09,141.66,142.0,62544.0,141.75,142.09,141.66,142.0,62544.0
2024-03-12 15:05:00,141.99,142.02,141.83,141.98,37918.0,141.99,142.02,141.83,141.98,37918.0
2024-03-12 15:10:00,141.97,142.11,141.94,141.99,33698.0,141.97,142.11,141.94,141.99,33698.0
2024-03-12 15:15:00,141.98,142.05,141.88,141.97,39130.0,141.98,142.05,141.88,141.97,39130.0
2024-03-12 15:20:00,141.95,142.09,141.92,141.94,30244.0,141.95,142.09,141.92,141.94,30244.0
2024-03-12 15:25:00,141.9,142.06,141.9,142.03,30484.0,141.9,142.06,141.9,142.03,30484.0
2024-03-12 15:30:00,142.04,142.46,142.04,142.43,79298.0,142.04,142.46,142.04,142.43,79298.0
2024-03-12 15:35:00,142.43,142.43,142.15,142.35,71960.0,142.43,142.43,142.15,142.35,71960.0
2024-03-12 15:40:00,142.35,142.48,142.29,142.35,72260.0,142.35,142.48,142.29,142.35,72260.0
2024-03-12 15:45:00,142.34,142.6,142.31,142.4,62584.0,142.34,142.6,142.31,142.4,62584.0
2024-03-12 15:50:00,142.41,142.41,141.92,142.23,122788.0,142.41,142.41,141.92,142.23,122788.0
2024-03-12 15:55:00,142.25,142.4,142.15,142.34,192662.0,142.25,142.4,142.15,142.34,192662.0
2024-03-13 09:30:00,142.81,142.81,141.29,141.83,180862.0,142.81,142.81,141.29,141.83,180862.0
2024-03-13 09:35:00,141.97,142.16,141.37,141.53,59832.0,141.97,142.16,141.37,141.53,59832.0
2024-03-13 09:40:00,141.63,141.75,141.15,141.29,51964.0,141.63,141.75,141.15,141.29,51964.0
2024-03-13 09:45:00,141.23,141.63,140.87,141.38,83914.0,141.23,141.63,140.87,141.38,83914.0
2024-03-13 09:50:00,141.38,141.69,141.14,141.15,39496.0,141.38,141.69,141.14,141.15,39496.0
2024-03-13 09:55:00,141.3,141.67,141.27,141.33,28246.0,141.3,141.67,141.27,141.33,28246.0
2024-03-13 10:00:00,141.33,141.52,141.04,141.52,37504.0,141.33,141.52,141.04,141.52,37504.0
2024-03-13 10:05:00,141.6,141.8,141.37,141.7,39748.0,141.6,141.8,141.37,141.7,39748.0
2024-03-13 10:10:00,141.65,142.25,141.6,141.79,83368.0,141.65,142.25,141.6,141.79,83368.0
2024-03-13 10:15:00,141.84,142.59,141.76,142.36,54774.0,141.84,142.59,141.76,142.36,54774.0
2024-03-13 10:20:00,142.46,142.69,142.35,142.63,47564.0,142.46,142.69,142.35,142.63,47564.0
2024-03-13 10:25:00,142.65,143.77,142.65,143.71,130138.0,142.65,143.77,142.65,143.71,130138.0
2024-03-13 10:30:00,143.71,144.1,143.5,143.51,98662.0,143.71,144.1,143.5,143.51,98662.0
2024-03-13 10:35:00,143.57,144.58,143.44,144.45,150574.0,143.57,144.58,143.44,144.45,150574.0
2024-03-13 10:40:00,144.5,144.79,144.23,144.29,79508.0,144.5,144.79,144.23,144.29,79508.0
2024-03-13 10:45:00,144.31,144.48,143.68,144.2,127066.0,144.31,144.48,143.68,144.2,127066.0
2024-03-13 10:50:00,144.13,144.29,143.98,144.23,50498.0,144.13,144.29,143.98,144.23,50498.0
2024-03-13 10:55:00,144.23,144.54,144.09,144.21,78424.0,144.23,144.54,144.09,144.21,78424.0
2024-03-13 11:00:00,144.21,144.52,144.0,144.37,65814.0,144.21,144.52,144.0,144.37,65814.0
2024-03-13 11:05:00,144.43,144.52,144.02,144.41,56232.0,144.43,144.52,144.02,144.41,56232.0
2024-03-13 11:10:00,144.4,144.45,143.84,143.96,73302.0,144.4,144.45,143.84,143.96,73302.0
2024-03-13 11:15:00,144.01,144.07,143.85,143.9,27374.0,144.01,144.07,143.85,143.9,27374.0
2024-03-13 11:20:00,143.97,144.0,143.63,143.65,26834.0,143.97,144.0,143.63,143.65,26834.0
2024-03-13 11:25:00,143.68,143.94,143.68,143.87,22562.0,143.68,143.94,143.68,143.87,22562.0
2024-03-13 11:30:00,143.94,144.19,143.82,144.04,122556.0,143.94,144.19,143.82,144.04,122556.0
2024-03-13 11:35:00,144.13,144.2,143.78,143.79,39244.0,144.13,144.2,143.78,143.79,39244.0
2024-03-13 11:40:00,143.8,143.93,143.43,143.54,40498.0,143.8,143.93,143.43,143.54,40498.0
2024-03-13 11:45:00,143.54,143.69,143.45,143.63,43748.0,143.54,143.69,143.45,143.63,43748.0
2024-03-13 11:50:00,143.6,143.78,143.44,143.67,99098.0,143.6,143.78,143.44,143.67,99098.0
2024-03-13 11:55:00,143.69,143.93,143.69,143.81,19404.0,143.69,143.93,143.69,143.81,19404.0
2024-03-13 12:00:00,143.91,143.91,143.41,143.63,20702.0,143.91,143.91,143.41,143.63,20702.0
2024-03-13 12:05:00,143.68,143.93,143.6,143.79,21722.0,143.68,143.93,143.6,143.79,21722.0
2024-03-13 12:10:00,143.75,144.0,143.71,143.93,16040.0,143.75,144.0,143.71,143.93,16040.0
2024-03-13 12:15:00,143.88,144.35,143.88,144.35,26688.0,143.88,144.35,143.88,144.35,26688.0
2024-03-13 12:20:00,144.36,144.73,144.23,144.57,40664.0,144.36,144.73,144.23,144.57,40664.0
2024-03-13 12:25:00,144.63,144.68,144.42,144.51,36060.0,144.63,144.68,144.42,144.51,36060.0
2024-03-13 12:30:00,144.47,144.65,144.41,144.63,36358.0,144.47,144.65,144.41,144.63,36358.0
2024-03-13 12:35:00,144.65,145.29,144.6,145.25,93294.0,144.65,145.29,144.6,145.25,93294.0
2024-03-13 12:40:00,145.2,145.38,145.11,145.33,58976.0,145.2,145.38,145.11,145.33,58976.0
2024-03-13 12:45:00,145.32,145.37,145.03,145.28,41790.0,145.32,145.37,145.03,145.28,41790.0
2024-03-13 12:50:00,145.28,145.44,145.08,145.1,32448.0,145.28,145.44,145.08,145.1,32448.0
2024-03-13 12:55:00,145.1,145.45,145.09,145.29,39684.0,145.1,145.45,145.09,145.29,39684.0
2024-03-13 13:00:00,145.3,145.93,145.29,145.93,88942.0,145.3,145.93,145.29,145.93,88942.0
2024-03-13 13:05:00,145.89,145.92,145.32,145.45,116984.0,145.89,145.92,145.32,145.45,116984.0
2024-03-13 13:10:00,145.51,145.58,145.26,145.35,34376.0,145.51,145.58,145.26,145.35,34376.0
2024-03-13 13:15:00,145.3,145.49,145.03,145.19,26908.0,145.3,145.49,145.03,145.19,26908.0
2024-03-13 13:20:00,145.24,145.3,145.07,145.27,28886.0,145.24,145.3,145.07,145.27,28886.0
2024-03-13 13:25:00,145.25,145.42,145.13,145.36,38518.0,145.25,145.42,145.13,145.36,38518.0
2024-03-13 13:30:00,145.37,145.58,145.22,145.29,107450.0,145.37,145.58,145.22,145.29,107450.0
2024-03-13 13:35:00,145.3,145.67,145.3,145.43,25878.0,145.3,145.67,145.3,145.43,25878.0
2024-03-13 13:40:00,145.47,145.68,145.46,145.52,37214.0,145.47,145.68,145.46,145.52,37214.0
2024-03-13 13:45:00,145.53,145.76,145.53,145.56,46114.0,145.53,145.76,145.53,145.56,46114.0
2024-03-13 13:50:00,145.59,145.96,145.59,145.74,56120.0,145.59,145.96,145.59,145.74,56120.0
2024-03-13 13:55:00,145.77,145.78,145.39,145.66,51154.0,145.77,145.78,145.39,145.66,51154.0
2024-03-13 14:00:00,145.72,146.01,145.61,145.98,87790.0,145.72,146.01,145.61,145.98,87790.0
2024-03-13 14:05:00,146.0,146.2,145.96,146.16,125372.0,146.0,146.2,145.96,146.16,125372.0
2024-03-13 14:10:00,146.17,146.2,145.78,146.07,73028.0,146.17,146.2,145.78,146.07,73028.0
2024-03-13 14:15:00,145.99,146.1,145.83,145.95,44000.0,145.99,146.1,145.83,145.95,44000.0
2024-03-13 14:20:00,145.93,146.17,145.85,146.15,52400.0,145.93,146.17,145.85,146.15,52400.0
2024-03-13 14:25:00,146.14,146.28,146.14,146.22,60596.0,146.14,146.28,146.14,146.22,60596.0
2024-03-13 14:30:00,146.25,146.3,145.94,146.15,55330.0,146.25,146.3,145.94,146.15,55330.0
2024-03-13 14:35:00,146.21,146.35,146.1,146.14,44692.0,146.21,146.35,146.1,146.14,44692.0
2024-03-13 14:40:00,146.1,146.11,145.92,146.04,39458.0,146.1,146.11,145.92,146.04,39458.0
2024-03-13 14:45:00,146.09,146.14,145.85,146.04,53918.0,146.09,146.14,145.85,146.04,53918.0
2024-03-13 14:50:00,145.99,146.16,145.93,145.99,34506.0,145.99,146.16,145.93,145.99,34506.0
2024-03-13 14:55:00,146.02,146.39,146.02,146.23,66870.0,146.02,146.39,146.02,146.23,66870.0
2024-03-13 15:00:00,146.26,146.4,146.04,146.17,63492.0,146.26,146.4,146.04,146.17,63492.0
2024-03-13 15:05:00,146.19,146.19,145.75,145.99,71356.0,146.19,146.19,145.75,145.99,71356.0
2024-03-13 15:10:00,145.91,146.04,145.82,145.98,42470.0,145.91,146.04,145.82,145.98,42470.0
2024-03-13 15:15:00,146.01,146.24,145.95,146.16,58720.0,146.01,146.24,145.95,146.16,58720.0
2024-03-13 15:20:00,146.17,146.23,145.56,145.59,55594.0,146.17,146.23,145.56,145.59,55594.0
2024-03-13 15:25:00,145.58,145.7,145.15,145.33,79200.0,145.58,145.7,145.15,145.33,79200.0
2024-03-13 15:30:00,145.27,145.6,144.95,145.05,136030.0,145.27,145.6,144.95,145.05,136030.0
2024-03-13 15:35:00,145.04,145.07,144.77,145.02,96894.0,145.04,145.07,144.77,145.02,96894.0
2024-03-13 15:40:00,145.04,145.16,144.9,145.08,75662.0,145.04,145.16,144.9,145.08,75662.0
2024-03-13 15:45:00,145.1,145.33,144.89,145.24,93256.0,145.1,145.33,144.89,145.24,93256.0
2024-03-13 15:50:00,145.2,145.22,144.77,145.03,148380.0,145.2,145.22,144.77,145.03,148380.0
2024-03-13 15:55:00,144.96,145.27,144.84,145.16,249782.0,144.96,145.27,144.84,145.16,249782.0
2024-03-14 09:30:00,146.16,146.37,145.25,145.5,267014.0,146.16,146.37,145.25,145.5,267014.0
2024-03-14 09:35:00,145.54,145.54,144.46,144.56,163258.0,145.54,145.54,144.46,144.56,163258.0
2024-03-14 09:40:00,144.46,144.6,143.31,143.46,154790.0,144.46,144.6,143.31,143.46,154790.0
2024-03-14 09:45:00,143.46,143.47,142.18,142.18,157788.0,143.46,143.47,142.18,142.18,157788.0
2024-03-14 09:50:00,142.27,142.5,141.71,141.88,140958.0,142.27,142.5,141.71,141.88,140958.0
2024-03-14 09:55:00,141.9,142.35,141.82,142.07,112160.0,141.9,142.35,141.82,142.07,112160.0
2024-03-14 10:00:00,142.1,142.31,141.68,142.3,107304.0,142.1,142.31,141.68,142.3,107304.0
2024-03-14 10:05:00,142.42,143.49,142.42,143.42,104588.0,142.42,143.49,142.42,143.42,104588.0
2024-03-14 10:10:00,143.35,143.63,143.18,143.59,52192.0,143.35,143.63,143.18,143.59,52192.0
2024-03-14 10:15:00,143.65,143.65,142.85,143.07,66190.0,143.65,143.65,142.85,143.07,66190.0
2024-03-14 10:20:00,143.1,143.6,143.01,143.47,41006.0,143.1,143.6,143.01,143.47,41006.0
2024-03-14 10:25:00,143.53,143.84,143.29,143.53,60528.0,143.53,143.84,143.29,143.53,60528.0
2024-03-14 10:30:00,143.53,143.69,143.15,143.43,38096.0,143.53,143.69,143.15,143.43,38096.0
2024-03-14 10:35:00,143.44,143.76,143.04,143.18,45474.0,143.44,143.76,143.04,143.18,45474.0
2024-03-14 10:40:00,143.21,143.31,142.95,143.21,39562.0,143.21,143.31,142.95,143.21,39562.0
2024-03-14 10:45:00,143.18,143.45,142.97,142.97,38768.0,143.18,143.45,142.97,142.97,38768.0
2024-03-14 10:50:00,142.92,143.4,142.89,143.15,37048.0,142.92,143.4,142.89,143.15,37048.0
2024-03-14 10:55:00,143.15,143.5,142.95,143.5,52036.0,143.15,143.5,142.95,143.5,52036.0
2024-03-14 11:00:00,143.55,143.63,143.33,143.43,26520.0,143.55,143.63,143.33,143.43,26520.0
2024-03-14 11:05:00,143.46,143.67,143.41,143.49,34468.0,143.46,143.67,143.41,143.49,34468.0
2024-03-14 11:10:00,143.54,143.97,143.51,143.68,64122.0,143.54,143.97,143.51,143.68,64122.0
2024-03-14 11:15:00,143.62,143.94,143.59,143.59,27228.0,143.62,143.94,143.59,143.59,27228.0
2024-03-14 11:20:00,143.58,143.63,143.21,143.53,110486.0,143.58,143.63,143.21,143.53,110486.0
2024-03-14 11:25:00,143.52,143.85,143.42,143.81,54306.0,143.52,143.85,143.42,143.81,54306.0
2024-03-14 11:30:00,143.81,144.07,143.57,144.06,59316.0,143.81,144.07,143.57,144.06,59316.0
2024-03-14 11:35:00,144.1,144.28,143.75,143.81,72554.0,144.1,144.28,143.75,143.81,72554.0
2024-03-14 11:40:00,143.84,143.89,143.56,143.61,32300.0,143.84,143.89,143.56,143.61,32300.0
2024-03-14 11:45:00,143.6,143.85,143.55,143.55,19406.0,143.6,143.85,143.55,143.55,19406.0
2024-03-14 11:50:00,143.53,143.74,143.45,143.52,31210.0,143.53,143.74,143.45,143.52,31210.0
2024-03-14 11:55:00,143.5,143.94,143.46,143.75,37428.0,143.5,143.94,143.46,143.75,37428.0
2024-03-14 12:00:00,143.79,143.8,143.56,143.62,26182.0,143.79,143.8,143.56,143.62,26182.0
2024-03-14 12:05:00,143.56,143.57,143.21,143.36,42842.0,143.56,143.57,143.21,143.36,42842.0
2024-03-14 12:10:00,143.41,143.6,143.32,143.35,47736.0,143.41,143.6,143.32,143.35,47736.0
2024-03-14 12:15:00,143.29,143.37,143.15,143.34,29128.0,143.29,143.37,143.15,143.34,29128.0
2024-03-14 12:20:00,143.37,143.66,143.35,143.55,25634.0,143.37,143.66,143.35,143.55,25634.0
2024-03-14 12:25:00,143.5,143.6,143.44,143.51,24508.0,143.5,143.6,143.44,143.51,24508.0
2024-03-14 12:30:00,143.48,143.82,143.46,143.57,30562.0,143.48,143.82,143.46,143.57,30562.0
2024-03-14 12:35:00,143.56,143.9,143.54,143.67,31084.0,143.56,143.9,143.54,143.67,31084.0
2024-03-14 12:40:00,143.63,143.65,143.29,143.29,17194.0,143.63,143.65,143.29,143.29,17194.0
2024-03-14 12:45:00,143.35,143.42,143.08,143.08,23260.0,143.35,143.42,143.08,143.08,23260.0
2024-03-14 12:50:00,143.07,143.33,143.07,143.18,39092.0,143.07,143.33,143.07,143.18,39092.0
2024-03-14 12:55:00,143.2,143.22,143.09,143.17,17944.0,143.2,143.22,143.09,143.17,17944.0
2024-03-14 13:00:00,143.22,143.29,142.94,143.08,21276.0,143.22,143.29,142.94,143.08,21276.0
2024-03-14 13:05:00,143.04,143.23,143.04,143.15,19230.0,143.04,143.23,143.04,143.15,19230.0
2024-03-14 13:10:00,143.21,143.27,143.04,143.25,18538.0,143.21,143.27,143.04,143.25,18538.0
2024-03-14 13:15:00,143.27,143.28,142.97,143.17,28408.0,143.27,143.28,142.97,143.17,28408.0
2024-03-14 13:20:00,143.22,143.59,143.21,143.59,17968.0,143.22,143.59,143.21,143.59,17968.0
2024-03-14 13:25:00,143.6,143.69,143.39,143.42,20506.0,143.6,143.69,143.39,143.42,20506.0
2024-03-14 13:30:00,143.39,143.64,143.3,143.58,19896.0,143.39,143.64,143.3,143.58,19896.0
2024-03-14 13:35:00,143.57,143.62,143.3,143.44,20332.0,143.57,143.62,143.3,143.44,20332.0
2024-03-14 13:40:00,143.45,143.45,143.18,143.29,15074.0,143.45,143.45,143.18,143.29,15074.0
2024-03-14 13:45:00,143.24,143.24,143.07,143.21,23860.0,143.24,143.24,143.07,143.21,23860.0
2024-03-14 13:50:00,143.2,143.39,143.01,143.31,24006.0,143.2,143.39,143.01,143.31,24006.0
2024-03-14 13:55:00,143.32,143.46,143.18,143.35,16462.0,143.32,143.46,143.18,143.35,16462.0
2024-03-14 14:00:00,143.4,143.75,143.4,143.45,24228.0,143.4,143.75,143.4,143.45,24228.0
2024-03-14 14:05:00,143.49,143.56,143.44,143.53,11078.0,143.49,143.56,143.44,143.53,11078.0
2024-03-14 14:10:00,143.57,143.7,143.41,143.45,31152.0,143.57,143.7,143.41,143.45,31152.0
2024-03-14 14:15:00,143.42,143.49,143.23,143.28,24618.0,143.42,143.49,143.23,143.28,24618.0
2024-03-14 14:20:00,143.31,143.49,143.28,143.47,49444.0,143.31,143.49,143.28,143.47,49444.0
2024-03-14 14:25:00,143.44,143.5,143.32,143.36,36974.0,143.44,143.5,143.32,143.36,36974.0
2024-03-14 14:30:00,143.4,143.61,143.34,143.58,28832.0,143.4,143.61,143.34,143.58,28832.0
2024-03-14 14:35:00,143.6,143.66,143.42,143.6,19398.0,143.6,143.66,143.42,143.6,19398.0
2024-03-14 14:40:00,143.52,143.66,143.35,143.66,19414.0,143.52,143.66,143.35,143.66,19414.0
2024-03-14 14:45:00,143.66,143.69,143.46,143.46,26012.0,143.66,143.69,143.46,143.46,26012.0
2024-03-14 14:50:00,143.45,143.47,143.06,143.09,11010.0,143.45,143.47,143.06,143.09,11010.0
2024-03-14 14:55:00,143.08,143.15,143.04,143.08,24262.0,143.08,143.15,143.04,143.08,24262.0
2024-03-14 15:00:00,143.06,143.06,142.72,142.72,47196.0,143.06,143.06,142.72,142.72,47196.0
2024-03-14 15:05:00,142.72,142.87,142.57,142.72,57906.0,142.72,142.87,142.57,142.72,57906.0
2024-03-14 15:10:00,142.77,142.83,142.68,142.71,41968.0,142.77,142.83,142.68,142.71,41968.0
2024-03-14 15:15:00,142.71,142.87,142.68,142.87,34500.0,142.71,142.87,142.68,142.87,34500.0
2024-03-14 15:20:00,142.85,143.01,142.81,142.92,27298.0,142.85,143.01,142.81,142.92,27298.0
2024-03-14 15:25:00,142.91,142.96,142.72,142.79,63442.0,142.91,142.96,142.72,142.79,63442.0
2024-03-14 15:30:00,142.76,142.9,142.65,142.7,54374.0,142.76,142.9,142.65,142.7,54374.0
2024-03-14 15:35:00,142.68,143.13,142.65,143.12,74782.0,142.68,143.13,142.65,143.12,74782.0
2024-03-14 15:40:00,143.13,143.44,143.07,143.39,53132.0,143.13,143.44,143.07,143.39,53132.0
2024-03-14 15:45:00,143.4,143.42,143.2,143.25,66358.0,143.4,143.42,143.2,143.25,66358.0
2024-03-14 15:50:00,143.28,143.64,143.22,143.6,90852.0,143.28,143.64,143.22,143.6,90852.0
2024-03-14 15:55:00,143.56,143.87,143.46,143.79,250872.0,143.56,143.87,143.46,143.79,250872.0
2024-03-15 09:30:00,142.88,143.65,142.0,142.53,883896.0,142.88,143.65,142.0,142.53,883896.0
2024-03-15 09:35:00,142.63,142.83,141.78,141.88,74398.0,142.63,142.83,141.78,141.88,74398.0
2024-03-15 09:40:00,141.85,142.49,141.67,142.38,50196.0,141.85,142.49,141.67,142.38,50196.0
2024-03-15 09:45:00,142.31,143.01,142.24,142.51,96516.0,142.31,143.01,142.24,142.51,96516.0
2024-03-15 09:50:00,142.62,143.23,142.29,142.97,41520.0,142.62,143.23,142.29,142.97,41520.0
2024-03-15 09:55:00,142.88,143.22,142.67,143.15,24646.0,142.88,143.22,142.67,143.15,24646.0
2024-03-15 10:00:00,143.06,143.35,142.79,142.99,47220.0,143.06,143.35,142.79,142.99,47220.0
2024-03-15 10:05:00,143.02,143.18,142.54,143.18,85668.0,143.02,143.18,142.54,143.18,85668.0
2024-03-15 10:10:00,143.16,143.27,142.89,142.89,47590.0,143.16,143.27,142.89,142.89,47590.0
2024-03-15 10:15:00,142.86,142.89,142.43,142.54,31948.0,142.86,142.89,142.43,142.54,31948.0
2024-03-15 10:20:00,142.51,142.51,142.13,142.38,53634.0,142.51,142.51,142.13,142.38,53634.0
2024-03-15 10:25:00,142.4,142.55,142.15,142.27,40960.0,142.4,142.55,142.15,142.27,40960.0
2024-03-15 10:30:00,142.35,142.43,142.06,142.37,57090.0,142.35,142.43,142.06,142.37,57090.0
2024-03-15 10:35:00,142.35,142.86,142.35,142.68,36054.0,142.35,142.86,142.35,142.68,36054.0
2024-03-15 10:40:00,142.7,142.82,142.6,142.77,27670.0,142.7,142.82,142.6,142.77,27670.0
2024-03-15 10:45:00,142.77,143.14,142.77,143.07,57472.0,142.77,143.14,142.77,143.07,57472.0
2024-03-15 10:50:00,143.12,143.12,142.72,142.72,28756.0,143.12,143.12,142.72,142.72,28756.0
2024-03-15 10:55:00,142.7,142.92,142.57,142.57,35138.0,142.7,142.92,142.57,142.57,35138.0
2024-03-15 11:00:00,142.57,142.57,141.99,142.26,44330.0,142.57,142.57,141.99,142.26,44330.0
2024-03-15 11:05:00,142.21,142.49,142.14,142.27,19396.0,142.21,142.49,142.14,142.27,19396.0
2024-03-15 11:10:00,142.26,142.33,141.98,142.01,23186.0,142.26,142.33,141.98,142.01,23186.0
2024-03-15 11:15:00,141.99,142.17,141.84,141.9,53206.0,141.99,142.17,141.84,141.9,53206.0
2024-03-15 11:20:00,141.95,142.03,141.8,141.81,51300.0,141.95,142.03,141.8,141.81,51300.0
2024-03-15 11:25:00,141.81,142.08,141.57,142.07,79704.0,141.81,142.08,141.57,142.07,79704.0
2024-03-15 11:30:00,142.07,142.22,141.87,141.87,40640.0,142.07,142.22,141.87,141.87,40640.0
2024-03-15 11:35:00,141.9,142.16,141.87,141.88,22076.0,141.9,142.16,141.87,141.88,22076.0
2024-03-15 11:40:00,141.89,141.98,141.82,141.87,31010.0,141.89,141.98,141.82,141.87,31010.0
2024-03-15 11:45:00,141.85,141.88,141.29,141.35,39790.0,141.85,141.88,141.29,141.35,39790.0
2024-03-15 11:50:00,141.34,141.54,141.33,141.54,28248.0,141.34,141.54,141.33,141.54,28248.0
2024-03-15 11:55:00,141.51,141.64,141.29,141.4,22596.0,141.51,141.64,141.29,141.4,22596.0
2024-03-15 12:00:00,141.34,141.69,141.22,141.63,372474.0,141.34,141.69,141.22,141.63,372474.0
2024-03-15 12:05:00,141.6,141.77,141.35,141.35,687122.0,141.6,141.77,141.35,141.35,687122.0
2024-03-15 12:10:00,141.32,141.57,141.17,141.57,43504.0,141.32,141.57,141.17,141.57,43504.0
2024-03-15 12:15:00,141.48,141.51,141.17,141.27,25320.0,141.48,141.51,141.17,141.27,25320.0
2024-03-15 12:20:00,141.26,141.47,141.23,141.37,16366.0,141.26,141.47,141.23,141.37,16366.0
2024-03-15 12:25:00,141.35,141.54,140.81,140.81,63884.0,141.35,141.54,140.81,140.81,63884.0
2024-03-15 12:30:00,140.83,141.04,140.83,140.95,41258.0,140.83,141.04,140.83,140.95,41258.0
2024-03-15 12:35:00,140.97,141.23,140.92,141.18,41438.0,140.97,141.23,140.92,141.18,41438.0
2024-03-15 12:40:00,141.14,141.22,140.89,141.06,20684.0,141.14,141.22,140.89,141.06,20684.0
2024-03-15 12:45:00,141.04,141.32,141.04,141.23,34342.0,141.04,141.32,141.04,141.23,34342.0
2024-03-15 12:50:00,141.25,141.27,140.91,140.99,19042.0,141.25,141.27,140.91,140.99,19042.0
2024-03-15 12:55:00,140.96,140.97,140.83,140.9,17640.0,140.96,140.97,140.83,140.9,17640.0
2024-03-15 13:00:00,140.96,141.12,140.95,140.98,31606.0,140.96,141.12,140.95,140.98,31606.0
2024-03-15 13:05:00,140.99,141.31,140.99,141.31,17196.0,140.99,141.31,140.99,141.31,17196.0
2024-03-15 13:10:00,141.31,141.59,141.3,141.53,35670.0,141.31,141.59,141.3,141.53,35670.0
2024-03-15 13:15:00,141.53,141.71,141.53,141.64,33352.0,141.53,141.71,141.53,141.64,33352.0
2024-03-15 13:20:00,141.63,141.82,141.62,141.82,15446.0,141.63,141.82,141.62,141.82,15446.0
2024-03-15 13:25:00,141.84,141.88,141.6,141.69,20770.0,141.84,141.88,141.6,141.69,20770.0
2024-03-15 13:30:00,141.68,141.92,141.68,141.81,22182.0,141.68,141.92,141.68,141.81,22182.0
2024-03-15 13:35:00,141.84,141.88,141.76,141.82,13454.0,141.84,141.88,141.76,141.82,13454.0
2024-03-15 13:40:00,141.86,141.89,141.64,141.66,24820.0,141.86,141.89,141.64,141.66,24820.0
2024-03-15 13:45:00,141.62,141.81,141.59,141.73,38038.0,141.62,141.81,141.59,141.73,38038.0
2024-03-15 13:50:00,141.71,141.9,141.71,141.9,13138.0,141.71,141.9,141.71,141.9,13138.0
2024-03-15 13:55:00,141.9,141.96,141.68,141.8,19958.0,141.9,141.96,141.68,141.8,19958.0
2024-03-15 14:00:00,141.78,141.78,141.6,141.6,17500.0,141.78,141.78,141.6,141.6,17500.0
2024-03-15 14:05:00,141.6,141.69,141.38,141.65,27046.0,141.6,141.69,141.38,141.65,27046.0
2024-03-15 14:10:00,141.58,141.67,141.45,141.54,25270.0,141.58,141.67,141.45,141.54,25270.0
2024-03-15 14:15:00,141.59,141.71,141.54,141.63,17072.0,141.59,141.71,141.54,141.63,17072.0
2024-03-15 14:20:00,141.63,141.73,141.52,141.66,28414.0,141.63,141.73,141.52,141.66,28414.0
2024-03-15 14:25:00,141.66,141.7,141.53,141.62,15586.0,141.66,141.7,141.53,141.62,15586.0
2024-03-15 14:30:00,141.65,141.85,141.58,141.84,16228.0,141.65,141.85,141.58,141.84,16228.0
2024-03-15 14:35:00,141.84,141.98,141.7,141.82,21102.0,141.84,141.98,141.7,141.82,21102.0
2024-03-15 14:40:00,141.82,141.93,141.77,141.86,19308.0,141.82,141.93,141.77,141.86,19308.0
2024-03-15 14:45:00,141.85,141.89,141.64,141.66,19922.0,141.85,141.89,141.64,141.66,19922.0
2024-03-15 14:50:00,141.63,141.72,141.6,141.64,34204.0,141.63,141.72,141.6,141.64,34204.0
2024-03-15 14:55:00,141.61,141.74,141.53,141.54,29490.0,141.61,141.74,141.53,141.54,29490.0
2024-03-15 15:00:00,141.57,141.71,141.48,141.66,30690.0,141.57,141.71,141.48,141.66,30690.0
2024-03-15 15:05:00,141.64,141.64,141.23,141.25,36074.0,141.64,141.64,141.23,141.25,36074.0
2024-03-15 15:10:00,141.26,141.43,141.23,141.35,30222.0,141.26,141.43,141.23,141.35,30222.0
2024-03-15 15:15:00,141.35,141.42,141.22,141.33,40628.0,141.35,141.42,141.22,141.33,40628.0
2024-03-15 15:20:00,141.35,141.48,141.26,141.32,52742.0,141.35,141.48,141.26,141.32,52742.0
2024-03-15 15:25:00,141.34,141.6,141.29,141.46,51706.0,141.34,141.6,141.29,141.46,51706.0
2024-03-15 15:30:00,141.43,141.48,141.34,141.38,35538.0,141.43,141.48,141.34,141.38,35538.0
2024-03-15 15:35:00,141.39,141.43,141.21,141.22,44814.0,141.39,141.43,141.21,141.22,44814.0
2024-03-15 15:40:00,141.24,141.34,141.19,141.25,40460.0,141.24,141.34,141.19,141.25,40460.0
2024-03-15 15:45:00,141.25,141.25,141.01,141.06,66926.0,141.25,141.25,141.01,141.06,66926.0
2024-03-15 15:50:00,141.03,141.51,140.85,140.91,209060.0,141.03,141.51,140.85,140.91,209060.0
2024-03-15 15:55:00,140.9,141.2,140.82,141.1,295856.0,140.9,141.2,140.82,141.1,295856.0
2024-03-18 09:30:00,142.69,142.89,141.5,141.9,235574.0,142.69,142.89,141.5,141.9,235574.0
2024-03-18 09:35:00,142.09,142.52,141.81,142.13,68110.0,142.09,142.52,141.81,142.13,68110.0
2024-03-18 09:40:00,142.13,142.44,141.91,141.96,82842.0,142.13,142.44,141.91,141.96,82842.0
2024-03-18 09:45:00,142.0,142.31,141.66,141.96,53050.0,142.0,142.31,141.66,141.96,53050.0
2024-03-18 09:50:00,141.94,142.24,141.52,141.54,47462.0,141.94,142.24,141.52,141.54,47462.0
2024-03-18 09:55:00,141.62,141.71,141.38,141.49,66516.0,141.62,141.71,141.38,141.49,66516.0
2024-03-18 10:00:00,141.52,142.19,141.41,142.04,62430.0,141.52,142.19,141.41,142.04,62430.0
2024-03-18 10:05:00,142.0,142.43,141.9,142.29,59708.0,142.0,142.43,141.9,142.29,59708.0
2024-03-18 10:10:00,142.29,142.37,142.09,142.37,41980.0,142.29,142.37,142.09,142.37,41980.0
2024-03-18 10:15:00,142.34,142.38,141.68,141.68,60788.0,142.34,142.38,141.68,141.68,60788.0
2024-03-18 10:20:00,141.66,141.89,141.61,141.85,60944.0,141.66,141.89,141.61,141.85,60944.0
2024-03-18 10:25:00,141.9,142.03,141.79,141.9,43296.0,141.9,142.03,141.79,141.9,43296.0
2024-03-18 10:30:00,141.99,142.35,141.93,142.22,73934.0,141.99,142.35,141.93,142.22,73934.0
2024-03-18 10:35:00,142.18,142.18,141.69,141.69,44928.0,142.18,142.18,141.69,141.69,44928.0
2024-03-18 10:40:00,141.7,142.11,141.7,142.08,19664.0,141.7,142.11,141.7,142.08,19664.0
2024-03-18 10:45:00,142.08,142.14,141.68,141.79,32044.0,142.08,142.14,141.68,141.79,32044.0
2024-03-18 10:50:00,141.82,141.89,141.75,141.81,64784.0,141.82,141.89,141.75,141.81,64784.0
2024-03-18 10:55:00,141.81,142.09,141.79,141.92,39144.0,141.81,142.09,141.79,141.92,39144.0
2024-03-18 11:00:00,141.91,142.05,141.79,141.85,43150.0,141.91,142.05,141.79,141.85,43150.0
2024-03-18 11:05:00,141.85,141.94,141.6,141.87,38204.0,141.85,141.94,141.6,141.87,38204.0
2024-03-18 11:10:00,141.81,141.82,141.42,141.54,43892.0,141.81,141.82,141.42,141.54,43892.0
2024-03-18 11:15:00,141.53,141.56,141.21,141.21,40952.0,141.53,141.56,141.21,141.21,40952.0
2024-03-18 11:20:00,141.26,141.52,141.25,141.32,42848.0,141.26,141.52,141.25,141.32,42848.0
2024-03-18 11:25:00,141.28,141.35,141.04,141.32,37562.0,141.28,141.35,141.04,141.32,37562.0
2024-03-18 11:30:00,141.23,141.38,141.03,141.11,42030.0,141.23,141.38,141.03,141.11,42030.0
2024-03-18 11:35:00,141.09,141.24,140.98,141.22,57364.0,141.09,141.24,140.98,141.22,57364.0
2024-03-18 11:40:00,141.19,141.19,140.89,141.12,69792.0,141.19,141.19,140.89,141.12,69792.0
2024-03-18 11:45:00,141.09,141.15,141.04,141.09,16992.0,141.09,141.15,141.04,141.09,16992.0
2024-03-18 11:50:00,141.13,141.15,140.78,140.82,55466.0,141.13,141.15,140.78,140.82,55466.0
2024-03-18 11:55:00,140.87,141.02,140.8,140.91,36918.0,140.87,141.02,140.8,140.91,36918.0
2024-03-18 12:00:00,140.9,140.91,140.59,140.75,75674.0,140.9,140.91,140.59,140.75,75674.0
2024-03-18 12:05:00,140.75,140.95,140.74,140.85,27124.0,140.75,140.95,140.74,140.85,27124.0
2024-03-18 12:10:00,140.86,141.1,140.81,141.07,45986.0,140.86,141.1,140.81,141.07,45986.0
2024-03-18 12:15:00,141.07,141.1,140.83,140.87,48028.0,141.07,141.1,140.83,140.87,48028.0
2024-03-18 12:20:00,140.84,140.97,140.83,140.9,37858.0,140.84,140.97,140.83,140.9,37858.0
2024-03-18 12:25:00,140.91,141.04,140.81,140.96,41164.0,140.91,141.04,140.81,140.96,41164.0
2024-03-18 12:30:00,140.93,141.0,140.82,140.82,27578.0,140.93,141.0,140.82,140.82,27578.0
2024-03-18 12:35:00,140.89,141.13,140.88,141.1,25116.0,140.89,141.13,140.88,141.1,25116.0
2024-03-18 12:40:00,141.09,141.13,140.95,141.08,22076.0,141.09,141.13,140.95,141.08,22076.0
2024-03-18 12:45:00,141.03,141.25,141.0,141.22,43770.0,141.03,141.25,141.0,141.22,43770.0
2024-03-18 12:50:00,141.18,141.2,141.03,141.08,19954.0,141.18,141.2,141.03,141.08,19954.0
2024-03-18 12:55:00,141.12,141.12,140.85,140.93,24472.0,141.12,141.12,140.85,140.93,24472.0
2024-03-18 13:00:00,140.93,141.0,140.8,140.88,20374.0,140.93,141.0,140.8,140.88,20374.0
2024-03-18 13:05:00,140.85,141.1,140.84,141.03,20612.0,140.85,141.1,140.84,141.03,20612.0
2024-03-18 13:10:00,141.03,141.17,141.01,141.13,19694.0,141.03,141.17,141.01,141.13,19694.0
2024-03-18 13:15:00,141.13,141.32,141.13,141.27,42838.0,141.13,141.32,141.13,141.27,42838.0
2024-03-18 13:20:00,141.27,141.55,141.27,141.51,47008.0,141.27,141.55,141.27,141.51,47008.0
2024-03-18 13:25:00,141.54,141.6,141.47,141.47,34492.0,141.54,141.6,141.47,141.47,34492.0
2024-03-18 13:30:00,141.47,141.85,141.47,141.77,16856.0,141.47,141.85,141.47,141.77,16856.0
2024-03-18 13:35:00,141.75,141.88,141.69,141.78,22196.0,141.75,141.88,141.69,141.78,22196.0
2024-03-18 13:40:00,141.79,141.98,141.74,141.96,21992.0,141.79,141.98,141.74,141.96,21992.0
2024-03-18 13:45:00,141.96,142.12,141.88,141.97,30914.0,141.96,142.12,141.88,141.97,30914.0
2024-03-18 13:50:00,141.98,142.1,141.98,142.04,26052.0,141.98,142.1,141.98,142.04,26052.0
2024-03-18 13:55:00,142.05,142.1,141.95,142.04,29112.0,142.05,142.1,141.95,142.04,29112.0
2024-03-18 14:00:00,142.04,142.04,141.87,142.03,30344.0,142.04,142.04,141.87,142.03,30344.0
2024-03-18 14:05:00,142.06,142.22,142.04,142.15,40996.0,142.06,142.22,142.04,142.15,40996.0
2024-03-18 14:10:00,142.15,142.32,142.15,142.19,19068.0,142.15,142.32,142.15,142.19,19068.0
2024-03-18 14:15:00,142.17,142.33,142.17,142.23,22262.0,142.17,142.33,142.17,142.23,22262.0
2024-03-18 14:20:00,142.26,142.36,142.18,142.32,18514.0,142.26,142.36,142.18,142.32,18514.0
2024-03-18 14:25:00,142.41,142.53,142.37,142.53,33442.0,142.41,142.53,142.37,142.53,33442.0
2024-03-18 14:30:00,142.52,142.55,142.38,142.47,23780.0,142.52,142.55,142.38,142.47,23780.0
2024-03-18 14:35:00,142.5,142.72,142.48,142.58,41886.0,142.5,142.72,142.48,142.58,41886.0
2024-03-18 14:40:00,142.58,142.58,142.17,142.36,27870.0,142.58,142.58,142.17,142.36,27870.0
2024-03-18 14:45:00,142.29,142.29,142.14,142.29,17138.0,142.29,142.29,142.14,142.29,17138.0
2024-03-18 14:50:00,142.31,142.43,142.3,142.41,15432.0,142.31,142.43,142.3,142.41,15432.0
2024-03-18 14:55:00,142.45,142.68,142.31,142.63,111962.0,142.45,142.68,142.31,142.63,111962.0
2024-03-18 15:00:00,142.67,142.75,142.48,142.74,46186.0,142.67,142.75,142.48,142.74,46186.0
2024-03-18 15:05:00,142.7,142.94,142.63,142.85,38726.0,142.7,142.94,142.63,142.85,38726.0
2024-03-18 15:10:00,142.88,142.97,142.79,142.93,38684.0,142.88,142.97,142.79,142.93,38684.0
2024-03-18 15:15:00,142.93,142.96,142.69,142.75,49940.0,142.93,142.96,142.69,142.75,49940.0
2024-03-18 15:20:00,142.77,142.97,142.74,142.88,38510.0,142.77,142.97,142.74,142.88,38510.0
2024-03-18 15:25:00,142.89,143.03,142.81,143.0,33784.0,142.89,143.03,142.81,143.0,33784.0
2024-03-18 15:30:00,142.96,143.32,142.75,142.81,73516.0,142.96,143.32,142.75,142.81,73516.0
2024-03-18 15:35:00,142.78,142.84,142.6,142.63,61692.0,142.78,142.84,142.6,142.63,61692.0
2024-03-18 15:40:00,142.62,142.66,142.42,142.58,61670.0,142.62,142.66,142.42,142.58,61670.0
2024-03-18 15:45:00,142.54,142.77,142.5,142.54,41596.0,142.54,142.77,142.5,142.54,41596.0
2024-03-18 15:50:00,142.51,142.66,142.42,142.58,73552.0,142.51,142.66,142.42,142.58,73552.0
2024-03-18 15:55:00,142.58,142.72,142.43,142.62,213274.0,142.58,142.72,142.43,142.62,213274.0
2024-03-19 09:30:00,141.55,141.55,140.37,140.8,190686.0,141.55,141.55,140.37,140.8,190686.0
2024-03-19 09:35:00,140.79,140.82,139.83,140.09,120056.0,140.79,140.82,139.83,140.09,120056.0
2024-03-19 09:40:00,140.1,140.1,138.65,138.74,161464.0,140.1,140.1,138.65,138.74,161464.0
2024-03-19 09:45:00,138.67,139.38,138.28,139.37,137968.0,138.67,139.38,138.28,139.37,137968.0
2024-03-19 09:50:00,139.42,140.08,139.35,140.04,81506.0,139.42,140.08,139.35,140.04,81506.0
2024-03-19 09:55:00,139.99,140.53,139.91,140.09,42404.0,139.99,140.53,139.91,140.09,42404.0
2024-03-19 10:00:00,140.01,140.25,139.89,140.1,30700.0,140.01,140.25,139.89,140.1,30700.0
2024-03-19 10:05:00,140.2,140.34,139.7,139.84,57488.0,140.2,140.34,139.7,139.84,57488.0
2024-03-19 10:10:00,139.78,139.89,139.46,139.85,36222.0,139.78,139.89,139.46,139.85,36222.0
2024-03-19 10:15:00,139.79,139.85,139.49,139.52,27062.0,139.79,139.85,139.49,139.52,27062.0
2024-03-19 10:20:00,139.5,139.69,139.44,139.53,29714.0,139.5,139.69,139.44,139.53,29714.0
2024-03-19 10:25:00,139.63,139.91,139.57,139.68,38008.0,139.63,139.91,139.57,139.68,38008.0
2024-03-19 10:30:00,139.72,140.07,139.72,139.77,33898.0,139.72,140.07,139.72,139.77,33898.0
2024-03-19 10:35:00,139.81,140.39,139.69,140.34,34206.0,139.81,140.39,139.69,140.34,34206.0
2024-03-19 10:40:00,140.4,140.44,140.12,140.41,35614.0,140.4,140.44,140.12,140.41,35614.0
2024-03-19 10:45:00,140.4,140.45,139.87,139.94,41008.0,140.4,140.45,139.87,139.94,41008.0
2024-03-19 10:50:00,139.92,139.97,139.65,139.7,26884.0,139.92,139.97,139.65,139.7,26884.0
2024-03-19 10:55:00,139.74,139.86,139.42,139.6,39696.0,139.74,139.86,139.42,139.6,39696.0
2024-03-19 11:00:00,139.62,139.81,139.58,139.81,29146.0,139.62,139.81,139.58,139.81,29146.0
2024-03-19 11:05:00,139.82,140.02,139.79,139.79,17424.0,139.82,140.02,139.79,139.79,17424.0
2024-03-19 11:10:00,139.81,139.81,139.6,139.67,25818.0,139.81,139.81,139.6,139.67,25818.0
2024-03-19 11:15:00,139.66,139.86,139.54,139.79,25360.0,139.66,139.86,139.54,139.79,25360.0
2024-03-19 11:20:00,139.83,139.83,139.59,139.71,18390.0,139.83,139.83,139.59,139.71,18390.0
2024-03-19 11:25:00,139.73,140.12,139.67,140.03,13736.0,139.73,140.12,139.67,140.03,13736.0
2024-03-19 11:30:00,140.14,140.49,140.07,140.46,26440.0,140.14,140.49,140.07,140.46,26440.0
2024-03-19 11:35:00,140.48,140.52,140.31,140.4,28600.0,140.48,140.52,140.31,140.4,28600.0
2024-03-19 11:40:00,140.35,140.48,140.31,140.42,15120.0,140.35,140.48,140.31,140.42,15120.0
2024-03-19 11:45:00,140.46,140.82,140.43,140.79,23744.0,140.46,140.82,140.43,140.79,23744.0
2024-03-19 11:50:00,140.81,140.91,140.6,140.6,34768.0,140.81,140.91,140.6,140.6,34768.0
2024-03-19 11:55:00,140.66,140.88,140.63,140.88,36702.0,140.66,140.88,140.63,140.88,36702.0
2024-03-19 12:00:00,140.9,140.97,140.72,140.72,19102.0,140.9,140.97,140.72,140.72,19102.0
2024-03-19 12:05:00,140.63,140.75,140.5,140.61,17752.0,140.63,140.75,140.5,140.61,17752.0
2024-03-19 12:10:00,140.59,140.85,140.54,140.85,25446.0,140.59,140.85,140.54,140.85,25446.0
2024-03-19 12:15:00,140.8,141.21,140.77,141.09,27660.0,140.8,141.21,140.77,141.09,27660.0
2024-03-19 12:20:00,141.1,141.15,140.87,141.09,33202.0,141.1,141.15,140.87,141.09,33202.0
2024-03-19 12:25:00,141.1,141.2,140.97,140.97,24942.0,141.1,141.2,140.97,140.97,24942.0
2024-03-19 12:30:00,141.05,141.16,141.01,141.08,21894.0,141.05,141.16,141.01,141.08,21894.0
2024-03-19 12:35:00,141.03,141.5,141.03,141.16,1975076.0,141.03,141.5,141.03,141.16,1975076.0
2024-03-19 12:40:00,141.12,141.39,141.0,141.38,26250.0,141.12,141.39,141.0,141.38,26250.0
2024-03-19 12:45:00,141.42,141.47,141.33,141.44,16368.0,141.42,141.47,141.33,141.44,16368.0
2024-03-19 12:50:00,141.49,141.73,141.46,141.65,36250.0,141.49,141.73,141.46,141.65,36250.0
2024-03-19 12:55:00,141.63,141.78,141.6,141.6,19344.0,141.63,141.78,141.6,141.6,19344.0
2024-03-19 13:00:00,141.59,141.97,141.57,141.9,35594.0,141.59,141.97,141.57,141.9,35594.0
2024-03-19 13:05:00,141.9,141.95,141.64,141.64,15214.0,141.9,141.95,141.64,141.64,15214.0
2024-03-19 13:10:00,141.63,141.92,141.63,141.75,25832.0,141.63,141.92,141.63,141.75,25832.0
2024-03-19 13:15:00,141.75,141.75,141.6,141.63,13586.0,141.75,141.75,141.6,141.63,13586.0
2024-03-19 13:20:00,141.62,141.72,141.53,141.71,12444.0,141.62,141.72,141.53,141.71,12444.0
2024-03-19 13:25:00,141.73,141.74,141.35,141.41,41384.0,141.73,141.74,141.35,141.41,41384.0
2024-03-19 13:30:00,141.45,141.57,141.41,141.51,11896.0,141.45,141.57,141.41,141.51,11896.0
2024-03-19 13:35:00,141.52,141.65,141.39,141.63,15600.0,141.52,141.65,141.39,141.63,15600.0
2024-03-19 13:40:00,141.62,141.7,141.52,141.69,17972.0,141.62,141.7,141.52,141.69,17972.0
2024-03-19 13:45:00,141.74,142.07,141.73,141.95,26974.0,141.74,142.07,141.73,141.95,26974.0
2024-03-19 13:50:00,141.9,141.9,141.48,141.62,8988.0,141.9,141.9,141.48,141.62,8988.0
2024-03-19 13:55:00,141.6,141.78,141.57,141.6,41356.0,141.6,141.78,141.57,141.6,41356.0
2024-03-19 14:00:00,141.6,141.6,141.34,141.37,45852.0,141.6,141.6,141.34,141.37,45852.0
2024-03-19 14:05:00,141.38,141.4,140.99,141.0,42972.0,141.38,141.4,140.99,141.0,42972.0
2024-03-19 14:10:00,140.99,141.25,140.89,141.22,35826.0,140.99,141.25,140.89,141.22,35826.0
2024-03-19 14:15:00,141.13,141.43,141.04,141.38,49364.0,141.13,141.43,141.04,141.38,49364.0
2024-03-19 14:20:00,141.39,141.4,141.09,141.14,56742.0,141.39,141.4,141.09,141.14,56742.0
2024-03-19 14:25:00,141.13,141.25,141.0,141.16,25816.0,141.13,141.25,141.0,141.16,25816.0
2024-03-19 14:30:00,141.08,141.24,140.93,140.99,52078.0,141.08,141.24,140.93,140.99,52078.0
2024-03-19 14:35:00,141.02,141.04,140.84,140.96,34354.0,141.02,141.04,140.84,140.96,34354.0
2024-03-19 14:40:00,140.92,141.0,140.78,140.92,29440.0,140.92,141.0,140.78,140.92,29440.0
2024-03-19 14:45:00,140.91,140.98,140.76,140.79,34656.0,140.91,140.98,140.76,140.79,34656.0
2024-03-19 14:50:00,140.76,140.89,140.7,140.7,51358.0,140.76,140.89,140.7,140.7,51358.0
2024-03-19 14:55:00,140.72,140.72,140.48,140.5,57552.0,140.72,140.72,140.48,140.5,57552.0
2024-03-19 15:00:00,140.5,140.61,140.42,140.52,74162.0,140.5,140.61,140.42,140.52,74162.0
2024-03-19 15:05:00,140.52,140.52,140.22,140.22,48638.0,140.52,140.52,140.22,140.22,48638.0
2024-03-19 15:10:00,140.25,140.34,140.06,140.15,44778.0,140.25,140.34,140.06,140.15,44778.0
2024-03-19 15:15:00,140.1,140.14,139.91,140.09,77820.0,140.1,140.14,139.91,140.09,77820.0
2024-03-19 15:20:00,140.11,140.16,139.9,140.02,61582.0,140.11,140.16,139.9,140.02,61582.0
2024-03-19 15:25:00,140.01,140.05,139.92,139.94,42764.0,140.01,140.05,139.92,139.94,42764.0
2024-03-19 15:30:00,139.93,140.04,139.68,139.75,103100.0,139.93,140.04,139.68,139.75,103100.0
2024-03-19 15:35:00,139.77,140.05,139.76,140.0,81102.0,139.77,140.05,139.76,140.0,81102.0
2024-03-19 15:40:00,140.01,140.2,139.91,139.94,79634.0,140.01,140.2,139.91,139.94,79634.0
2024-03-19 15:45:00,139.95,140.09,139.87,140.0,119902.0,139.95,140.09,139.87,140.0,119902.0
2024-03-19 15:50:00,139.99,140.34,139.78,140.33,162988.0,139.99,140.34,139.78,140.33,162988.0
2024-03-19 15:55:00,140.29,140.44,140.18,140.28,364840.0,140.29,140.44,140.18,140.28,364840.0
2024-03-20 09:30:00,140.87,141.22,139.54,139.54,153100.0,140.87,141.22,139.54,139.54,153100.0
2024-03-20 09:35:00,139.6,140.31,139.39,139.67,68432.0,139.6,140.31,139.39,139.67,68432.0
2024-03-20 09:40:00,139.54,139.95,139.15,139.33,92462.0,139.54,139.95,139.15,139.33,92462.0
2024-03-20 09:45:00,139.37,139.64,139.15,139.45,60624.0,139.37,139.64,139.15,139.45,60624.0
2024-03-20 09:50:00,139.44,139.6,139.14,139.6,64396.0,139.44,139.6,139.14,139.6,64396.0
2024-03-20 09:55:00,139.62,139.97,139.49,139.62,45402.0,139.62,139.97,139.49,139.62,45402.0
2024-03-20 10:00:00,139.58,139.63,139.34,139.41,50950.0,139.58,139.63,139.34,139.41,50950.0
2024-03-20 10:05:00,139.44,139.9,139.39,139.65,42044.0,139.44,139.9,139.39,139.65,42044.0
2024-03-20 10:10:00,139.68,139.91,139.53,139.77,39250.0,139.68,139.91,139.53,139.77,39250.0
2024-03-20 10:15:00,139.8,139.91,139.38,139.48,51438.0,139.8,139.91,139.38,139.48,51438.0
2024-03-20 10:20:00,139.51,139.79,139.33,139.78,36286.0,139.51,139.79,139.33,139.78,36286.0
2024-03-20 10:25:00,139.73,140.22,139.71,140.09,90766.0,139.73,140.22,139.71,140.09,90766.0
2024-03-20 10:30:00,140.13,140.16,139.62,139.84,79076.0,140.13,140.16,139.62,139.84,79076.0
2024-03-20 10:35:00,139.8,139.8,139.48,139.6,64074.0,139.8,139.8,139.48,139.6,64074.0
2024-03-20 10:40:00,139.59,139.63,139.32,139.35,71714.0,139.59,139.63,139.32,139.35,71714.0
2024-03-20 10:45:00,139.3,139.54,139.23,139.48,48538.0,139.3,139.54,139.23,139.48,48538.0
2024-03-20 10:50:00,139.47,139.79,139.43,139.7,32270.0,139.47,139.79,139.43,139.7,32270.0
2024-03-20 10:55:00,139.76,139.8,139.58,139.62,36210.0,139.76,139.8,139.58,139.62,36210.0
2024-03-20 11:00:00,139.64,139.99,139.56,139.91,34146.0,139.64,139.99,139.56,139.91,34146.0
2024-03-20 11:05:00,139.9,140.17,139.87,139.92,58626.0,139.9,140.17,139.87,139.92,58626.0
2024-03-20 11:10:00,139.93,140.04,139.85,139.94,20610.0,139.93,140.04,139.85,139.94,20610.0
2024-03-20 11:15:00,139.86,139.93,139.63,139.66,29692.0,139.86,139.93,139.63,139.66,29692.0
2024-03-20 11:20:00,139.67,139.83,139.64,139.76,25968.0,139.67,139.83,139.64,139.76,25968.0
2024-03-20 11:25:00,139.74,139.96,139.7,139.84,28618.0,139.74,139.96,139.7,139.84,28618.0
2024-03-20 11:30:00,139.83,139.93,139.51,139.58,39570.0,139.83,139.93,139.51,139.58,39570.0
2024-03-20 11:35:00,139.58,139.63,139.41,139.58,28726.0,139.58,139.63,139.41,139.58,28726.0
2024-03-20 11:40:00,139.57,139.65,139.49,139.6,20204.0,139.57,139.65,139.49,139.6,20204.0
2024-03-20 11:45:00,139.57,139.59,139.46,139.53,15934.0,139.57,139.59,139.46,139.53,15934.0
2024-03-20 11:50:00,139.53,139.73,139.52,139.72,22348.0,139.53,139.73,139.52,139.72,22348.0
2024-03-20 11:55:00,139.71,139.9,139.71,139.81,24178.0,139.71,139.9,139.71,139.81,24178.0
2024-03-20 12:00:00,139.77,139.81,139.58,139.63,26538.0,139.77,139.81,139.58,139.63,26538.0
2024-03-20 12:05:00,139.6,139.82,139.57,139.67,20466.0,139.6,139.82,139.57,139.67,20466.0
2024-03-20 12:10:00,139.63,139.63,139.26,139.37,34924.0,139.63,139.63,139.26,139.37,34924.0
2024-03-20 12:15:00,139.41,139.54,139.37,139.4,25598.0,139.41,139.54,139.37,139.4,25598.0
2024-03-20 12:20:00,139.36,139.54,139.32,139.44,29338.0,139.36,139.54,139.32,139.44,29338.0
2024-03-20 12:25:00,139.45,139.66,139.45,139.66,24312.0,139.45,139.66,139.45,139.66,24312.0
2024-03-20 12:30:00,139.62,139.67,139.5,139.61,33834.0,139.62,139.67,139.5,139.61,33834.0
2024-03-20 12:35:00,139.66,139.77,139.66,139.75,23366.0,139.66,139.77,139.66,139.75,23366.0
2024-03-20 12:40:00,139.75,140.02,139.73,139.78,48762.0,139.75,140.02,139.73,139.78,48762.0
2024-03-20 12:45:00,139.84,139.95,139.74,139.91,19138.0,139.84,139.95,139.74,139.91,19138.0
2024-03-20 12:50:00,139.9,140.05,139.89,139.92,18116.0,139.9,140.05,139.89,139.92,18116.0
2024-03-20 12:55:00,139.89,140.1,139.89,139.99,26496.0,139.89,140.1,139.89,139.99,26496.0
2024-03-20 13:00:00,139.97,140.01,139.8,139.87,23914.0,139.97,140.01,139.8,139.87,23914.0
2024-03-20 13:05:00,139.94,139.94,139.87,139.9,17046.0,139.94,139.94,139.87,139.9,17046.0
2024-03-20 13:10:00,139.87,139.92,139.72,139.77,17078.0,139.87,139.92,139.72,139.77,17078.0
2024-03-20 13:15:00,139.72,139.97,139.72,139.97,15262.0,139.72,139.97,139.72,139.97,15262.0
2024-03-20 13:20:00,139.96,140.15,139.93,140.11,21230.0,139.96,140.15,139.93,140.11,21230.0
2024-03-20 13:25:00,140.2,140.33,140.13,140.13,49770.0,140.2,140.33,140.13,140.13,49770.0
2024-03-20 13:30:00,140.13,140.15,139.92,139.97,59896.0,140.13,140.15,139.92,139.97,59896.0
2024-03-20 13:35:00,139.99,140.04,139.92,139.94,13890.0,139.99,140.04,139.92,139.94,13890.0
2024-03-20 13:40:00,139.95,139.98,139.6,139.6,27090.0,139.95,139.98,139.6,139.6,27090.0
2024-03-20 13:45:00,139.6,139.65,139.5,139.64,27750.0,139.6,139.65,139.5,139.64,27750.0
2024-03-20 13:50:00,139.6,139.78,139.58,139.61,28178.0,139.6,139.78,139.58,139.61,28178.0
2024-03-20 13:55:00,139.6,139.84,139.56,139.64,34006.0,139.6,139.84,139.56,139.64,34006.0
2024-03-20 14:00:00,139.74,140.5,139.74,140.37,120824.0,139.74,140.5,139.74,140.37,120824.0
2024-03-20 14:05:00,140.36,140.74,139.94,140.02,89210.0,140.36,140.74,139.94,140.02,89210.0
2024-03-20 14:10:00,140.09,140.36,140.09,140.16,36436.0,140.09,140.36,140.09,140.16,36436.0
2024-03-20 14:15:00,140.17,140.23,139.81,139.9,36290.0,140.17,140.23,139.81,139.9,36290.0
2024-03-20 14:20:00,139.9,140.2,139.88,140.1,44938.0,139.9,140.2,139.88,140.1,44938.0
2024-03-20 14:25:00,140.09,140.51,140.0,140.22,34196.0,140.09,140.51,140.0,140.22,34196.0
2024-03-20 14:30:00,140.33,140.5,139.95,139.95,24166.0,140.33,140.5,139.95,139.95,24166.0
2024-03-20 14:35:00,139.94,140.53,139.78,140.44,37816.0,139.94,140.53,139.78,140.44,37816.0
2024-03-20 14:40:00,140.46,140.82,140.4,140.67,56386.0,140.46,140.82,140.4,140.67,56386.0
2024-03-20 14:45:00,140.69,140.98,140.65,140.98,66298.0,140.69,140.98,140.65,140.98,66298.0
2024-03-20 14:50:00,140.96,141.42,140.83,141.42,71206.0,140.96,141.42,140.83,141.42,71206.0
2024-03-20 14:55:00,141.43,141.72,141.34,141.44,68210.0,141.43,141.72,141.34,141.44,68210.0
2024-03-20 15:00:00,141.44,141.83,141.44,141.65,26792.0,141.44,141.83,141.44,141.65,26792.0
2024-03-20 15:05:00,141.65,141.85,141.48,141.5,66334.0,141.65,141.85,141.48,141.5,66334.0
2024-03-20 15:10:00,141.5,141.6,141.13,141.17,32288.0,141.5,141.6,141.13,141.17,32288.0
2024-03-20 15:15:00,141.2,141.56,141.16,141.52,44406.0,141.2,141.56,141.16,141.52,44406.0
2024-03-20 15:20:00,141.59,141.7,141.45,141.7,40998.0,141.59,141.7,141.45,141.7,40998.0
2024-03-20 15:25:00,141.66,141.75,141.54,141.69,39378.0,141.66,141.75,141.54,141.69,39378.0
2024-03-20 15:30:00,141.67,141.86,141.63,141.83,28190.0,141.67,141.86,141.63,141.83,28190.0
2024-03-20 15:35:00,141.81,141.83,141.45,141.47,48828.0,141.81,141.83,141.45,141.47,48828.0
2024-03-20 15:40:00,141.44,141.5,141.1,141.1,56964.0,141.44,141.5,141.1,141.1,56964.0
2024-03-20 15:45:00,141.1,141.44,141.08,141.28,58914.0,141.1,141.44,141.08,141.28,58914.0
2024-03-20 15:50:00,141.29,141.31,141.0,141.02,92636.0,141.29,141.31,141.0,141.02,92636.0
2024-03-20 15:55:00,140.92,141.07,140.76,141.04,205966.0,140.92,141.07,140.76,141.04,205966.0
2024-03-21 09:30:00,141.85,142.71,141.0,141.31,231030.0,141.85,142.71,141.0,141.31,231030.0
2024-03-21 09:35:00,141.31,142.3,141.21,142.04,86738.0,141.31,142.3,141.21,142.04,86738.0
2024-03-21 09:40:00,142.03,143.03,141.96,142.28,108234.0,142.03,143.03,141.96,142.28,108234.0
2024-03-21 09:45:00,142.17,142.34,141.46,141.49,67154.0,142.17,142.34,141.46,141.49,67154.0
2024-03-21 09:50:00,141.52,142.0,141.5,141.63,53986.0,141.52,142.0,141.5,141.63,53986.0
2024-03-21 09:55:00,141.66,141.73,141.2,141.58,69378.0,141.66,141.73,141.2,141.58,69378.0
2024-03-21 10:00:00,141.53,141.82,141.48,141.67,43788.0,141.53,141.82,141.48,141.67,43788.0
2024-03-21 10:05:00,141.63,142.25,141.6,142.25,57362.0,141.63,142.25,141.6,142.25,57362.0
2024-03-21 10:10:00,142.28,142.66,142.12,142.51,52714.0,142.28,142.66,142.12,142.51,52714.0
2024-03-21 10:15:00,142.57,142.68,142.21,142.3,47200.0,142.57,142.68,142.21,142.3,47200.0
2024-03-21 10:20:00,142.37,142.6,141.98,141.98,32094.0,142.37,142.6,141.98,141.98,32094.0
2024-03-21 10:25:00,141.96,142.04,141.58,141.66,40366.0,141.96,142.04,141.58,141.66,40366.0
2024-03-21 10:30:00,141.66,141.66,140.79,141.02,151304.0,141.66,141.66,140.79,141.02,151304.0
2024-03-21 10:35:00,141.03,141.51,141.01,141.45,67222.0,141.03,141.51,141.01,141.45,67222.0
2024-03-21 10:40:00,141.4,141.63,141.16,141.27,36280.0,141.4,141.63,141.16,141.27,36280.0
2024-03-21 10:45:00,141.18,141.76,141.18,141.57,26578.0,141.18,141.76,141.18,141.57,26578.0
2024-03-21 10:50:00,141.57,141.57,141.3,141.48,21488.0,141.57,141.57,141.3,141.48,21488.0
2024-03-21 10:55:00,141.44,141.6,141.38,141.45,25550.0,141.44,141.6,141.38,141.45,25550.0
2024-03-21 11:00:00,141.44,141.88,141.39,141.63,36288.0,141.44,141.88,141.39,141.63,36288.0
2024-03-21 11:05:00,141.66,141.96,141.57,141.96,29576.0,141.66,141.96,141.57,141.96,29576.0
2024-03-21 11:10:00,141.92,142.35,141.91,142.29,64492.0,141.92,142.35,141.91,142.29,64492.0
2024-03-21 11:15:00,142.31,142.66,142.23,142.66,56704.0,142.31,142.66,142.23,142.66,56704.0
2024-03-21 11:20:00,142.68,142.96,142.61,142.95,60752.0,142.68,142.96,142.61,142.95,60752.0
2024-03-21 11:25:00,142.95,142.95,142.43,142.53,38560.0,142.95,142.95,142.43,142.53,38560.0
2024-03-21 11:30:00,142.45,142.47,142.2,142.29,20676.0,142.45,142.47,142.2,142.29,20676.0
2024-03-21 11:35:00,142.3,142.55,142.2,142.29,28692.0,142.3,142.55,142.2,142.29,28692.0
2024-03-21 11:40:00,142.26,142.75,142.21,142.5,48028.0,142.26,142.75,142.21,142.5,48028.0
2024-03-21 11:45:00,142.45,142.86,142.45,142.79,36080.0,142.45,142.86,142.45,142.79,36080.0
2024-03-21 11:50:00,142.84,143.38,142.82,143.32,38420.0,142.84,143.38,142.82,143.32,38420.0
2024-03-21 11:55:00,143.35,143.58,143.29,143.55,57520.0,143.35,143.58,143.29,143.55,57520.0
2024-03-21 12:00:00,143.6,144.21,143.57,144.16,59612.0,143.6,144.21,143.57,144.16,59612.0
2024-03-21 12:05:00,144.18,144.36,143.93,144.1,72926.0,144.18,144.36,143.93,144.1,72926.0
2024-03-21 12:10:00,144.04,144.42,144.04,144.29,71012.0,144.04,144.42,144.04,144.29,71012.0
2024-03-21 12:15:00,144.32,144.64,144.29,144.33,77488.0,144.32,144.64,144.29,144.33,77488.0
2024-03-21 12:20:00,144.4,144.7,144.37,144.5,60136.0,144.4,144.7,144.37,144.5,60136.0
2024-03-21 12:25:00,144.48,144.66,144.38,144.65,54474.0,144.48,144.66,144.38,144.65,54474.0
2024-03-21 12:30:00,144.65,144.91,144.6,144.7,58472.0,144.65,144.91,144.6,144.7,58472.0
2024-03-21 12:35:00,144.7,144.79,144.44,144.44,37408.0,144.7,144.79,144.44,144.44,37408.0
2024-03-21 12:40:00,144.51,144.54,144.29,144.3,41040.0,144.51,144.54,144.29,144.3,41040.0
2024-03-21 12:45:00,144.42,144.42,144.16,144.37,46642.0,144.42,144.42,144.16,144.37,46642.0
2024-03-21 12:50:00,144.4,144.5,144.28,144.34,54500.0,144.4,144.5,144.28,144.34,54500.0
2024-03-21 12:55:00,144.35,144.35,144.07,144.1,58352.0,144.35,144.35,144.07,144.1,58352.0
2024-03-21 13:00:00,144.1,144.48,144.05,144.47,32872.0,144.1,144.48,144.05,144.47,32872.0
2024-03-21 13:05:00,144.47,144.62,144.41,144.43,36926.0,144.47,144.62,144.41,144.43,36926.0
2024-03-21 13:10:00,144.43,144.65,144.42,144.58,31354.0,144.43,144.65,144.42,144.58,31354.0
2024-03-21 13:15:00,144.6,144.7,144.45,144.62,38876.0,144.6,144.7,144.45,144.62,38876.0
2024-03-21 13:20:00,144.6,145.07,144.6,144.97,83350.0,144.6,145.07,144.6,144.97,83350.0
2024-03-21 13:25:00,145.01,145.07,144.39,144.44,37914.0,145.01,145.07,144.39,144.44,37914.0
2024-03-21 13:30:00,144.39,144.39,144.0,144.06,40634.0,144.39,144.39,144.0,144.06,40634.0
2024-03-21 13:35:00,144.0,144.02,143.76,143.78,45988.0,144.0,144.02,143.76,143.78,45988.0
2024-03-21 13:40:00,143.73,143.8,143.51,143.77,45600.0,143.73,143.8,143.51,143.77,45600.0
2024-03-21 13:45:00,143.73,143.73,143.26,143.29,40596.0,143.73,143.73,143.26,143.29,40596.0
2024-03-21 13:50:00,143.3,143.64,143.25,143.31,39900.0,143.3,143.64,143.25,143.31,39900.0
2024-03-21 13:55:00,143.31,143.53,143.18,143.31,51482.0,143.31,143.53,143.18,143.31,51482.0
2024-03-21 14:00:00,143.29,143.34,143.12,143.25,22740.0,143.29,143.34,143.12,143.25,22740.0
2024-03-21 14:05:00,143.26,143.31,142.95,143.02,34130.0,143.26,143.31,142.95,143.02,34130.0
2024-03-21 14:10:00,143.02,143.86,143.02,143.63,38362.0,143.02,143.86,143.02,143.63,38362.0
2024-03-21 14:15:00,143.61,143.61,143.34,143.48,27850.0,143.61,143.61,143.34,143.48,27850.0
2024-03-21 14:20:00,143.48,143.73,143.48,143.69,26126.0,143.48,143.73,143.48,143.69,26126.0
2024-03-21 14:25:00,143.69,143.83,143.57,143.73,28000.0,143.69,143.83,143.57,143.73,28000.0
2024-03-21 14:30:00,143.71,143.92,143.69,143.82,32648.0,143.71,143.92,143.69,143.82,32648.0
2024-03-21 14:35:00,143.7,143.7,143.26,143.41,31832.0,143.7,143.7,143.26,143.41,31832.0
2024-03-21 14:40:00,143.4,143.48,143.22,143.45,15820.0,143.4,143.48,143.22,143.45,15820.0
2024-03-21 14:45:00,143.44,143.7,143.44,143.68,11640.0,143.44,143.7,143.44,143.68,11640.0
2024-03-21 14:50:00,143.67,143.8,143.62,143.63,32970.0,143.67,143.8,143.62,143.63,32970.0
2024-03-21 14:55:00,143.63,143.82,143.62,143.76,44978.0,143.63,143.82,143.62,143.76,44978.0
2024-03-21 15:00:00,143.76,143.77,143.59,143.71,18966.0,143.76,143.77,143.59,143.71,18966.0
2024-03-21 15:05:00,143.73,144.18,143.71,144.18,55542.0,143.73,144.18,143.71,144.18,55542.0
2024-03-21 15:10:00,144.19,144.21,143.85,143.85,51076.0,144.19,144.21,143.85,143.85,51076.0
2024-03-21 15:15:00,143.86,143.91,143.67,143.79,26854.0,143.86,143.91,143.67,143.79,26854.0
2024-03-21 15:20:00,143.82,143.98,143.67,143.81,32258.0,143.82,143.98,143.67,143.81,32258.0
2024-03-21 15:25:00,143.83,143.83,143.63,143.65,39530.0,143.83,143.83,143.63,143.65,39530.0
2024-03-21 15:30:00,143.66,144.04,143.66,143.96,46856.0,143.66,144.04,143.66,143.96,46856.0
2024-03-21 15:35:00,143.98,144.0,143.68,143.73,34904.0,143.98,144.0,143.68,143.73,34904.0
2024-03-21 15:40:00,143.75,143.81,143.66,143.73,31368.0,143.75,143.81,143.66,143.73,31368.0
2024-03-21 15:45:00,143.72,143.81,143.62,143.65,33674.0,143.72,143.81,143.62,143.65,33674.0
2024-03-21 15:50:00,143.68,144.26,143.65,144.09,102868.0,143.68,144.26,143.65,144.09,102868.0
2024-03-21 15:55:00,144.13,144.28,143.6,143.82,252616.0,144.13,144.28,143.6,143.82,252616.0
2024-03-22 09:30:00,145.19,145.45,143.59,143.8,456638.0,145.19,145.45,143.59,143.8,456638.0
2024-03-22 09:35:00,143.74,144.74,143.58,144.71,110134.0,143.74,144.74,143.58,144.71,110134.0
2024-03-22 09:40:00,144.74,144.87,143.99,144.24,87166.0,144.74,144.87,143.99,144.24,87166.0
2024-03-22 09:45:00,144.19,144.84,144.17,144.73,62172.0,144.19,144.84,144.17,144.73,62172.0
2024-03-22 09:50:00,144.75,145.2,144.4,145.2,67224.0,144.75,145.2,144.4,145.2,67224.0
2024-03-22 09:55:00,145.17,145.38,144.68,144.95,71430.0,145.17,145.38,144.68,144.95,71430.0
2024-03-22 10:00:00,144.94,145.28,144.9,144.91,185968.0,144.94,145.28,144.9,144.91,185968.0
2024-03-22 10:05:00,144.95,145.13,143.79,143.88,124010.0,144.95,145.13,143.79,143.88,124010.0
2024-03-22 10:10:00,143.85,143.93,142.98,142.98,69594.0,143.85,143.93,142.98,142.98,69594.0
2024-03-22 10:15:00,142.92,143.65,142.78,143.63,141588.0,142.92,143.65,142.78,143.63,141588.0
2024-03-22 10:20:00,143.63,143.75,143.1,143.16,49000.0,143.63,143.75,143.1,143.16,49000.0
2024-03-22 10:25:00,143.23,143.64,143.18,143.59,32832.0,143.23,143.64,143.18,143.59,32832.0
2024-03-22 10:30:00,143.61,143.99,143.57,143.99,72832.0,143.61,143.99,143.57,143.99,72832.0
2024-03-22 10:35:00,143.99,143.99,143.75,143.85,39310.0,143.99,143.99,143.75,143.85,39310.0
2024-03-22 10:40:00,143.85,143.85,143.37,143.63,48690.0,143.85,143.85,143.37,143.63,48690.0
2024-03-22 10:45:00,143.62,143.96,143.45,143.88,26488.0,143.62,143.96,143.45,143.88,26488.0
2024-03-22 10:50:00,143.97,144.03,143.79,144.0,22358.0,143.97,144.03,143.79,144.0,22358.0
2024-03-22 10:55:00,144.03,144.18,143.94,144.0,24792.0,144.03,144.18,143.94,144.0,24792.0
2024-03-22 11:00:00,144.0,144.43,143.9,144.27,30172.0,144.0,144.43,143.9,144.27,30172.0
2024-03-22 11:05:00,144.26,144.83,144.21,144.78,53420.0,144.26,144.83,144.21,144.78,53420.0
2024-03-22 11:10:00,144.79,144.98,144.6,144.65,59578.0,144.79,144.98,144.6,144.65,59578.0
2024-03-22 11:15:00,144.64,144.64,144.35,144.61,44364.0,144.64,144.64,144.35,144.61,44364.0
2024-03-22 11:20:00,144.64,144.68,144.31,144.45,32528.0,144.64,144.68,144.31,144.45,32528.0
2024-03-22 11:25:00,144.46,144.69,144.46,144.63,19344.0,144.46,144.69,144.46,144.63,19344.0
2024-03-22 11:30:00,144.64,144.73,144.58,144.62,30110.0,144.64,144.73,144.58,144.62,30110.0
2024-03-22 11:35:00,144.65,144.66,144.46,144.49,23876.0,144.65,144.66,144.46,144.49,23876.0
2024-03-22 11:40:00,144.53,144.55,144.27,144.28,24244.0,144.53,144.55,144.27,144.28,24244.0
2024-03-22 11:45:00,144.29,144.42,144.16,144.16,69014.0,144.29,144.42,144.16,144.16,69014.0
2024-03-22 11:50:00,144.18,144.47,144.08,144.38,96652.0,144.18,144.47,144.08,144.38,96652.0
2024-03-22 11:55:00,144.39,144.61,144.31,144.47,22746.0,144.39,144.61,144.31,144.47,22746.0
2024-03-22 12:00:00,144.47,144.7,144.47,144.7,38420.0,144.47,144.7,144.47,144.7,38420.0
2024-03-22 12:05:00,144.73,144.8,144.01,144.01,43436.0,144.73,144.8,144.01,144.01,43436.0
2024-03-22 12:10:00,144.04,144.17,143.88,143.93,35550.0,144.04,144.17,143.88,143.93,35550.0
2024-03-22 12:15:00,143.87,143.96,143.74,143.92,26724.0,143.87,143.96,143.74,143.92,26724.0
2024-03-22 12:20:00,143.96,144.01,143.58,143.58,25474.0,143.96,144.01,143.58,143.58,25474.0
2024-03-22 12:25:00,143.65,144.03,143.6,144.0,28382.0,143.65,144.03,143.6,144.0,28382.0
2024-03-22 12:30:00,143.99,144.04,143.88,143.97,32194.0,143.99,144.04,143.88,143.97,32194.0
2024-03-22 12:35:00,143.97,143.98,143.77,143.92,23226.0,143.97,143.98,143.77,143.92,23226.0
2024-03-22 12:40:00,144.01,144.31,143.99,144.29,31898.0,144.01,144.31,143.99,144.29,31898.0
2024-03-22 12:45:00,144.26,144.43,144.23,144.4,21980.0,144.26,144.43,144.23,144.4,21980.0
2024-03-22 12:50:00,144.45,144.51,144.4,144.51,19326.0,144.45,144.51,144.4,144.51,19326.0
2024-03-22 12:55:00,144.46,144.75,144.41,144.72,126576.0,144.46,144.75,144.41,144.72,126576.0
2024-03-22 13:00:00,144.77,144.89,144.59,144.88,32816.0,144.77,144.89,144.59,144.88,32816.0
2024-03-22 13:05:00,144.89,144.93,144.74,144.81,28326.0,144.89,144.93,144.74,144.81,28326.0
2024-03-22 13:10:00,144.8,144.97,144.8,144.94,26652.0,144.8,144.97,144.8,144.94,26652.0
2024-03-22 13:15:00,144.98,144.99,144.64,144.72,18662.0,144.98,144.99,144.64,144.72,18662.0
2024-03-22 13:20:00,144.69,144.79,144.68,144.75,15598.0,144.69,144.79,144.68,144.75,15598.0
2024-03-22 13:25:00,144.78,144.89,144.73,144.89,19856.0,144.78,144.89,144.73,144.89,19856.0
2024-03-22 13:30:00,144.84,144.97,144.83,144.83,13736.0,144.84,144.97,144.83,144.83,13736.0
2024-03-22 13:35:00,144.84,144.85,144.69,144.72,23034.0,144.84,144.85,144.69,144.72,23034.0
2024-03-22 13:40:00,144.74,144.75,144.45,144.59,28312.0,144.74,144.75,144.45,144.59,28312.0
2024-03-22 13:45:00,144.56,144.63,144.3,144.48,40332.0,144.56,144.63,144.3,144.48,40332.0
2024-03-22 13:50:00,144.51,144.78,144.51,144.63,19342.0,144.51,144.78,144.51,144.63,19342.0
2024-03-22 13:55:00,144.66,144.66,144.53,144.62,22446.0,144.66,144.66,144.53,144.62,22446.0
2024-03-22 14:00:00,144.63,144.63,144.48,144.6,17232.0,144.63,144.63,144.48,144.6,17232.0
2024-03-22 14:05:00,144.59,144.6,144.35,144.36,37122.0,144.59,144.6,144.35,144.36,37122.0
2024-03-22 14:10:00,144.37,144.38,144.17,144.25,19486.0,144.37,144.38,144.17,144.25,19486.0
2024-03-22 14:15:00,144.23,144.23,143.85,143.85,39494.0,144.23,144.23,143.85,143.85,39494.0
2024-03-22 14:20:00,143.85,144.17,143.83,144.07,65692.0,143.85,144.17,143.83,144.07,65692.0
2024-03-22 14:25:00,144.14,144.39,144.13,144.25,26024.0,144.14,144.39,144.13,144.25,26024.0
2024-03-22 14:30:00,144.26,144.35,144.23,144.27,22104.0,144.26,144.35,144.23,144.27,22104.0
2024-03-22 14:35:00,144.25,144.33,144.14,144.17,28844.0,144.25,144.33,144.14,144.17,28844.0
2024-03-22 14:40:00,144.13,144.2,144.1,144.15,27046.0,144.13,144.2,144.1,144.15,27046.0
2024-03-22 14:45:00,144.16,144.19,143.9,143.9,14824.0,144.16,144.19,143.9,143.9,14824.0
2024-03-22 14:50:00,143.94,143.95,143.66,143.78,50764.0,143.94,143.95,143.66,143.78,50764.0
2024-03-22 14:55:00,143.8,143.94,143.8,143.87,33614.0,143.8,143.94,143.8,143.87,33614.0
2024-03-22 15:00:00,143.9,143.91,143.7,143.77,27590.0,143.9,143.91,143.7,143.77,27590.0
2024-03-22 15:05:00,143.78,143.9,143.75,143.84,30010.0,143.78,143.9,143.75,143.84,30010.0
2024-03-22 15:10:00,143.87,143.87,143.42,143.54,47502.0,143.87,143.87,143.42,143.54,47502.0
2024-03-22 15:15:00,143.51,143.52,143.19,143.32,72792.0,143.51,143.52,143.19,143.32,72792.0
2024-03-22 15:20:00,143.32,143.37,143.13,143.14,28270.0,143.32,143.37,143.13,143.14,28270.0
2024-03-22 15:25:00,143.16,143.35,143.07,143.31,44840.0,143.16,143.35,143.07,143.31,44840.0
2024-03-22 15:30:00,143.33,143.35,143.01,143.04,36170.0,143.33,143.35,143.01,143.04,36170.0
2024-03-22 15:35:00,143.06,143.23,143.01,143.19,48516.0,143.06,143.23,143.01,143.19,48516.0
2024-03-22 15:40:00,143.2,143.33,143.15,143.31,36788.0,143.2,143.33,143.15,143.31,36788.0
2024-03-22 15:45:00,143.32,143.46,143.19,143.25,47622.0,143.32,143.46,143.19,143.25,47622.0
2024-03-22 15:50:00,143.28,143.42,143.06,143.34,108852.0,143.28,143.42,143.06,143.34,108852.0
2024-03-22 15:55:00,143.35,143.5,143.19,143.47,155806.0,143.35,143.5,143.19,143.47,155806.0
2024-03-25 09:30:00,142.8,143.15,141.91,142.31,183506.0,142.8,143.15,141.91,142.31,183506.0
2024-03-25 09:35:00,142.2,142.23,141.43,141.54,88290.0,142.2,142.23,141.43,141.54,88290.0
2024-03-25 09:40:00,141.47,141.51,140.62,141.16,167470.0,141.47,141.51,140.62,141.16,167470.0
2024-03-25 09:45:00,141.16,141.85,141.01,141.68,48276.0,141.16,141.85,141.01,141.68,48276.0
2024-03-25 09:50:00,141.7,141.9,141.43,141.84,51142.0,141.7,141.9,141.43,141.84,51142.0
2024-03-25 09:55:00,141.84,141.86,141.49,141.71,67632.0,141.84,141.86,141.49,141.71,67632.0
2024-03-25 10:00:00,141.76,142.0,141.58,141.83,51464.0,141.76,142.0,141.58,141.83,51464.0
2024-03-25 10:05:00,141.92,142.64,141.87,142.6,45590.0,141.92,142.64,141.87,142.6,45590.0
2024-03-25 10:10:00,142.59,142.84,142.54,142.67,35842.0,142.59,142.84,142.54,142.67,35842.0
2024-03-25 10:15:00,142.73,142.73,142.48,142.67,39246.0,142.73,142.73,142.48,142.67,39246.0
2024-03-25 10:20:00,142.63,142.7,142.34,142.42,30800.0,142.63,142.7,142.34,142.42,30800.0
2024-03-25 10:25:00,142.46,142.54,142.26,142.29,18570.0,142.46,142.54,142.26,142.29,18570.0
2024-03-25 10:30:00,142.25,142.62,142.24,142.62,33400.0,142.25,142.62,142.24,142.62,33400.0
2024-03-25 10:35:00,142.65,142.66,142.34,142.45,24212.0,142.65,142.66,142.34,142.45,24212.0
2024-03-25 10:40:00,142.45,142.54,142.31,142.46,18822.0,142.45,142.54,142.31,142.46,18822.0
2024-03-25 10:45:00,142.43,142.49,142.2,142.31,14514.0,142.43,142.49,142.2,142.31,14514.0
2024-03-25 10:50:00,142.34,142.41,142.19,142.21,17760.0,142.34,142.41,142.19,142.21,17760.0
2024-03-25 10:55:00,142.26,142.42,142.23,142.35,16864.0,142.26,142.42,142.23,142.35,16864.0
2024-03-25 11:00:00,142.34,142.42,142.25,142.36,24050.0,142.34,142.42,142.25,142.36,24050.0
2024-03-25 11:05:00,142.35,142.61,142.2,142.35,71552.0,142.35,142.61,142.2,142.35,71552.0
2024-03-25 11:10:00,142.35,142.39,142.1,142.1,19692.0,142.35,142.39,142.1,142.1,19692.0
2024-03-25 11:15:00,142.17,142.28,142.04,142.18,14372.0,142.17,142.28,142.04,142.18,14372.0
2024-03-25 11:20:00,142.13,142.18,141.96,142.18,23990.0,142.13,142.18,141.96,142.18,23990.0
2024-03-25 11:25:00,142.17,142.21,142.03,142.13,24698.0,142.17,142.21,142.03,142.13,24698.0
2024-03-25 11:30:00,142.16,142.19,141.97,142.01,16538.0,142.16,142.19,141.97,142.01,16538.0
2024-03-25 11:35:00,142.01,142.29,141.99,142.28,21896.0,142.01,142.29,141.99,142.28,21896.0
2024-03-25 11:40:00,142.34,142.63,142.31,142.57,20664.0,142.34,142.63,142.31,142.57,20664.0
2024-03-25 11:45:00,142.5,142.5,142.29,142.44,22874.0,142.5,142.5,142.29,142.44,22874.0
2024-03-25 11:50:00,142.44,142.52,142.38,142.38,27670.0,142.44,142.52,142.38,142.38,27670.0
2024-03-25 11:55:00,142.37,142.64,142.37,142.39,33078.0,142.37,142.64,142.37,142.39,33078.0
2024-03-25 12:00:00,142.37,142.49,142.13,142.13,14376.0,142.37,142.49,142.13,142.13,14376.0
2024-03-25 12:05:00,142.11,142.14,141.78,141.78,24006.0,142.11,142.14,141.78,141.78,24006.0
2024-03-25 12:10:00,141.76,141.99,141.66,141.94,22458.0,141.76,141.99,141.66,141.94,22458.0
2024-03-25 12:15:00,141.86,141.93,141.79,141.88,15812.0,141.86,141.93,141.79,141.88,15812.0
2024-03-25 12:20:00,141.91,142.03,141.82,141.93,16974.0,141.91,142.03,141.82,141.93,16974.0
2024-03-25 12:25:00,141.97,142.19,141.94,142.06,20836.0,141.97,142.19,141.94,142.06,20836.0
2024-03-25 12:30:00,142.1,142.16,141.96,142.09,13268.0,142.1,142.16,141.96,142.09,13268.0
2024-03-25 12:35:00,142.05,142.25,142.04,142.1,20594.0,142.05,142.25,142.04,142.1,20594.0
2024-03-25 12:40:00,142.09,142.39,142.08,142.26,21614.0,142.09,142.39,142.08,142.26,21614.0
2024-03-25 12:45:00,142.31,142.35,142.17,142.26,12650.0,142.31,142.35,142.17,142.26,12650.0
2024-03-25 12:50:00,142.24,142.26,142.13,142.18,13618.0,142.24,142.26,142.13,142.18,13618.0
2024-03-25 12:55:00,142.13,142.45,142.13,142.45,14770.0,142.13,142.45,142.13,142.45,14770.0
2024-03-25 13:00:00,142.41,142.44,142.27,142.39,24714.0,142.41,142.44,142.27,142.39,24714.0
2024-03-25 13:05:00,142.39,142.52,142.34,142.49,40748.0,142.39,142.52,142.34,142.49,40748.0
2024-03-25 13:10:00,142.48,142.66,142.37,142.66,37464.0,142.48,142.66,142.37,142.66,37464.0
2024-03-25 13:15:00,142.66,142.7,142.6,142.6,15244.0,142.66,142.7,142.6,142.6,15244.0
2024-03-25 13:20:00,142.64,142.7,142.43,142.44,19992.0,142.64,142.7,142.43,142.44,19992.0
2024-03-25 13:25:00,142.46,142.47,142.22,142.22,27418.0,142.46,142.47,142.22,142.22,27418.0
2024-03-25 13:30:00,142.2,142.2,141.94,141.98,39028.0,142.2,142.2,141.94,141.98,39028.0
2024-03-25 13:35:00,141.9,142.2,141.88,142.0,37792.0,141.9,142.2,141.88,142.0,37792.0
2024-03-25 13:40:00,142.08,142.48,142.07,142.4,40524.0,142.08,142.48,142.07,142.4,40524.0
2024-03-25 13:45:00,142.4,142.47,142.27,142.47,27934.0,142.4,142.47,142.27,142.47,27934.0
2024-03-25 13:50:00,142.45,142.85,142.43,142.85,59046.0,142.45,142.85,142.43,142.85,59046.0
2024-03-25 13:55:00,142.79,142.83,142.41,142.55,50880.0,142.79,142.83,142.41,142.55,50880.0
2024-03-25 14:00:00,142.59,142.59,142.39,142.43,14950.0,142.59,142.59,142.39,142.43,14950.0
2024-03-25 14:05:00,142.43,142.54,142.39,142.45,11984.0,142.43,142.54,142.39,142.45,11984.0
2024-03-25 14:10:00,142.49,142.51,142.3,142.31,10858.0,142.49,142.51,142.3,142.31,10858.0
2024-03-25 14:15:00,142.32,142.35,142.22,142.31,18586.0,142.32,142.35,142.22,142.31,18586.0
2024-03-25 14:20:00,142.31,142.34,142.13,142.16,24918.0,142.31,142.34,142.13,142.16,24918.0
2024-03-25 14:25:00,142.16,142.43,142.09,142.43,36440.0,142.16,142.43,142.09,142.43,36440.0
2024-03-25 14:30:00,142.37,142.45,142.32,142.32,11082.0,142.37,142.45,142.32,142.32,11082.0
2024-03-25 14:35:00,142.32,142.5,142.32,142.47,12584.0,142.32,142.5,142.32,142.47,12584.0
2024-03-25 14:40:00,142.47,142.47,142.31,142.4,9872.0,142.47,142.47,142.31,142.4,9872.0
2024-03-25 14:45:00,142.37,142.47,142.28,142.41,24348.0,142.37,142.47,142.28,142.41,24348.0
2024-03-25 14:50:00,142.43,142.5,142.4,142.43,20274.0,142.43,142.5,142.4,142.43,20274.0
2024-03-25 14:55:00,142.47,142.55,142.43,142.5,20422.0,142.47,142.55,142.43,142.5,20422.0
2024-03-25 15:00:00,142.47,142.5,142.21,142.28,14854.0,142.47,142.5,142.21,142.28,14854.0
2024-03-25 15:05:00,142.23,142.43,142.23,142.35,13350.0,142.23,142.43,142.23,142.35,13350.0
2024-03-25 15:10:00,142.28,142.33,142.17,142.22,20370.0,142.28,142.33,142.17,142.22,20370.0
2024-03-25 15:15:00,142.24,142.33,142.22,142.22,15608.0,142.24,142.33,142.22,142.22,15608.0
2024-03-25 15:20:00,142.24,142.28,142.1,142.28,21798.0,142.24,142.28,142.1,142.28,21798.0
2024-03-25 15:25:00,142.28,142.32,142.05,142.09,19886.0,142.28,142.32,142.05,142.09,19886.0
2024-03-25 15:30:00,142.07,142.2,142.03,142.16,32374.0,142.07,142.2,142.03,142.16,32374.0
2024-03-25 15:35:00,142.17,142.4,142.17,142.19,21914.0,142.17,142.4,142.17,142.19,21914.0
2024-03-25 15:40:00,142.19,142.34,142.14,142.18,37846.0,142.19,142.34,142.14,142.18,37846.0
2024-03-25 15:45:00,142.17,142.27,142.14,142.2,40006.0,142.17,142.27,142.14,142.2,40006.0
2024-03-25 15:50:00,142.2,142.44,142.03,142.42,98518.0,142.2,142.44,142.03,142.42,98518.0
2024-03-25 15:55:00,142.44,142.67,142.33,142.55,288700.0,142.44,142.67,142.33,142.55,288700.0
2024-03-26 09:30:00,142.93,143.29,142.68,143.03,136236.0,142.93,143.29,142.68,143.03,136236.0
2024-03-26 09:35:00,143.0,143.15,142.6,142.74,41850.0,143.0,143.15,142.6,142.74,41850.0
2024-03-26 09:40:00,142.83,142.9,142.38,142.54,44978.0,142.83,142.9,142.38,142.54,44978.0
2024-03-26 09:45:00,142.53,142.75,142.41,142.48,49770.0,142.53,142.75,142.41,142.48,49770.0
2024-03-26 09:50:00,142.46,142.67,142.33,142.49,36768.0,142.46,142.67,142.33,142.49,36768.0
2024-03-26 09:55:00,142.45,142.92,142.44,142.76,33580.0,142.45,142.92,142.44,142.76,33580.0
2024-03-26 10:00:00,142.75,142.9,142.56,142.83,31816.0,142.75,142.9,142.56,142.83,31816.0
2024-03-26 10:05:00,142.76,142.85,142.38,142.43,27692.0,142.76,142.85,142.38,142.43,27692.0
2024-03-26 10:10:00,142.47,142.49,142.03,142.13,30238.0,142.47,142.49,142.03,142.13,30238.0
2024-03-26 10:15:00,142.13,142.2,141.93,142.1,42638.0,142.13,142.2,141.93,142.1,42638.0
2024-03-26 10:20:00,142.08,142.12,141.8,142.04,33486.0,142.08,142.12,141.8,142.04,33486.0
2024-03-26 10:25:00,142.04,142.04,141.67,141.77,38858.0,142.04,142.04,141.67,141.77,38858.0
2024-03-26 10:30:00,141.74,141.76,141.4,141.6,34924.0,141.74,141.76,141.4,141.6,34924.0
2024-03-26 10:35:00,141.58,141.85,141.57,141.8,33992.0,141.58,141.85,141.57,141.8,33992.0
2024-03-26 10:40:00,141.82,142.06,141.63,141.92,23492.0,141.82,142.06,141.63,141.92,23492.0
2024-03-26 10:45:00,141.99,142.08,141.8,141.8,24082.0,141.99,142.08,141.8,141.8,24082.0
2024-03-26 10:50:00,141.9,142.08,141.87,142.0,18486.0,141.9,142.08,141.87,142.0,18486.0
2024-03-26 10:55:00,142.0,142.19,141.97,142.14,24122.0,142.0,142.19,141.97,142.14,24122.0
2024-03-26 11:00:00,142.12,142.28,142.05,142.08,31120.0,142.12,142.28,142.05,142.08,31120.0
2024-03-26 11:05:00,142.12,142.24,142.08,142.13,11128.0,142.12,142.24,142.08,142.13,11128.0
2024-03-26 11:10:00,142.13,142.23,142.06,142.12,38960.0,142.13,142.23,142.06,142.12,38960.0
2024-03-26 11:15:00,142.16,142.38,142.15,142.38,24808.0,142.16,142.38,142.15,142.38,24808.0
2024-03-26 11:20:00,142.25,142.42,142.2,142.28,17428.0,142.25,142.42,142.2,142.28,17428.0
2024-03-26 11:25:00,142.29,142.43,142.21,142.21,27332.0,142.29,142.43,142.21,142.21,27332.0
2024-03-26 11:30:00,142.22,142.32,142.19,142.2,16444.0,142.22,142.32,142.19,142.2,16444.0
2024-03-26 11:35:00,142.18,142.35,142.18,142.22,40488.0,142.18,142.35,142.18,142.22,40488.0
2024-03-26 11:40:00,142.24,142.41,142.2,142.27,21782.0,142.24,142.41,142.2,142.27,21782.0
2024-03-26 11:45:00,142.3,142.59,142.27,142.52,28716.0,142.3,142.59,142.27,142.52,28716.0
2024-03-26 11:50:00,142.57,142.9,142.54,142.89,43730.0,142.57,142.9,142.54,142.89,43730.0
2024-03-26 11:55:00,142.87,143.02,142.77,143.02,30370.0,142.87,143.02,142.77,143.02,30370.0
2024-03-26 12:00:00,142.94,143.1,142.87,142.92,22140.0,142.94,143.1,142.87,142.92,22140.0
2024-03-26 12:05:00,142.87,143.06,142.82,142.99,20268.0,142.87,143.06,142.82,142.99,20268.0
2024-03-26 12:10:00,143.01,143.11,142.98,143.11,29080.0,143.01,143.11,142.98,143.11,29080.0
2024-03-26 12:15:00,143.09,143.09,142.98,143.01,29708.0,143.09,143.09,142.98,143.01,29708.0
2024-03-26 12:20:00,143.02,143.07,142.97,143.05,21834.0,143.02,143.07,142.97,143.05,21834.0
2024-03-26 12:25:00,143.04,143.1,142.95,143.09,34046.0,143.04,143.1,142.95,143.09,34046.0
2024-03-26 12:30:00,143.08,143.08,142.99,143.02,23002.0,143.08,143.08,142.99,143.02,23002.0
2024-03-26 12:35:00,143.0,143.08,142.94,143.06,27794.0,143.0,143.08,142.94,143.06,27794.0
2024-03-26 12:40:00,142.99,143.07,142.95,142.97,25206.0,142.99,143.07,142.95,142.97,25206.0
2024-03-26 12:45:00,142.96,143.22,142.93,143.18,20298.0,142.96,143.22,142.93,143.18,20298.0
2024-03-26 12:50:00,143.17,143.26,143.09,143.26,37170.0,143.17,143.26,143.09,143.26,37170.0
2024-03-26 12:55:00,143.25,143.43,143.17,143.38,30908.0,143.25,143.43,143.17,143.38,30908.0
2024-03-26 13:00:00,143.38,143.53,143.28,143.33,32698.0,143.38,143.53,143.28,143.33,32698.0
2024-03-26 13:05:00,143.33,143.39,143.2,143.32,22750.0,143.33,143.39,143.2,143.32,22750.0
2024-03-26 13:10:00,143.34,143.35,143.2,143.29,13518.0,143.34,143.35,143.2,143.29,13518.0
2024-03-26 13:15:00,143.31,143.31,143.2,143.27,14724.0,143.31,143.31,143.2,143.27,14724.0
2024-03-26 13:20:00,143.29,143.32,143.2,143.25,7904.0,143.29,143.32,143.2,143.25,7904.0
2024-03-26 13:25:00,143.25,143.32,143.2,143.32,21630.0,143.25,143.32,143.2,143.32,21630.0
2024-03-26 13:30:00,143.33,143.39,143.26,143.31,9546.0,143.33,143.39,143.26,143.31,9546.0
2024-03-26 13:35:00,143.29,143.53,143.25,143.53,32996.0,143.29,143.53,143.25,143.53,32996.0
2024-03-26 13:40:00,143.52,143.7,143.49,143.63,55436.0,143.52,143.7,143.49,143.63,55436.0
2024-03-26 13:45:00,143.64,143.78,143.55,143.78,27066.0,143.64,143.78,143.55,143.78,27066.0
2024-03-26 13:50:00,143.78,143.91,143.74,143.91,34816.0,143.78,143.91,143.74,143.91,34816.0
2024-03-26 13:55:00,143.93,144.12,143.88,143.95,59316.0,143.93,144.12,143.88,143.95,59316.0
2024-03-26 14:00:00,143.92,143.96,143.78,143.82,25578.0,143.92,143.96,143.78,143.82,25578.0
2024-03-26 14:05:00,143.79,143.89,143.69,143.75,24958.0,143.79,143.89,143.69,143.75,24958.0
2024-03-26 14:10:00,143.71,143.71,143.36,143.37,8960.0,143.71,143.71,143.36,143.37,8960.0
2024-03-26 14:15:00,143.32,143.37,143.01,143.01,30398.0,143.32,143.37,143.01,143.01,30398.0
2024-03-26 14:20:00,143.02,143.2,143.02,143.19,41880.0,143.02,143.2,143.02,143.19,41880.0
2024-03-26 14:25:00,143.19,143.2,143.04,143.08,14354.0,143.19,143.2,143.04,143.08,14354.0
2024-03-26 14:30:00,143.03,143.11,142.96,143.04,34952.0,143.03,143.11,142.96,143.04,34952.0
2024-03-26 14:35:00,143.04,143.1,142.84,142.9,24742.0,143.04,143.1,142.84,142.9,24742.0
2024-03-26 14:40:00,142.94,142.94,142.71,142.8,20594.0,142.94,142.94,142.71,142.8,20594.0
2024-03-26 14:45:00,142.74,142.77,142.64,142.69,23030.0,142.74,142.77,142.64,142.69,23030.0
2024-03-26 14:50:00,142.56,142.92,142.56,142.92,15722.0,142.56,142.92,142.56,142.92,15722.0
2024-03-26 14:55:00,142.84,142.93,142.76,142.82,14270.0,142.84,142.93,142.76,142.82,14270.0
2024-03-26 15:00:00,142.81,142.83,142.71,142.72,6616.0,142.81,142.83,142.71,142.72,6616.0
2024-03-26 15:05:00,142.69,142.71,142.62,142.64,22814.0,142.69,142.71,142.62,142.64,22814.0
2024-03-26 15:10:00,142.65,142.73,142.52,142.53,23366.0,142.65,142.73,142.52,142.53,23366.0
2024-03-26 15:15:00,142.51,142.53,142.35,142.38,28360.0,142.51,142.53,142.35,142.38,28360.0
2024-03-26 15:20:00,142.39,142.43,142.22,142.22,22936.0,142.39,142.43,142.22,142.22,22936.0
2024-03-26 15:25:00,142.25,142.43,142.23,142.28,39020.0,142.25,142.43,142.23,142.28,39020.0
2024-03-26 15:30:00,142.27,142.27,141.91,142.01,34980.0,142.27,142.27,141.91,142.01,34980.0
2024-03-26 15:35:00,142.01,142.17,142.01,142.08,23686.0,142.01,142.17,142.01,142.08,23686.0
2024-03-26 15:40:00,142.14,142.69,142.07,142.66,136212.0,142.14,142.69,142.07,142.66,136212.0
2024-03-26 15:45:00,142.67,143.12,142.66,142.89,145574.0,142.67,143.12,142.66,142.89,145574.0
2024-03-26 15:50:00,142.85,143.63,142.81,143.53,191396.0,142.85,143.63,142.81,143.53,191396.0
2024-03-26 15:55:00,143.53,143.71,143.28,143.41,322710.0,143.53,143.71,143.28,143.41,322710.0
2024-03-27 09:30:00,145.25,145.45,144.2,144.42,223270.0,145.25,145.45,144.2,144.42,223270.0
2024-03-27 09:35:00,144.49,144.62,143.35,143.35,83976.0,144.49,144.62,143.35,143.35,83976.0
2024-03-27 09:40:00,143.25,143.34,142.67,142.78,97338.0,143.25,143.34,142.67,142.78,97338.0
2024-03-27 09:45:00,142.76,143.06,142.43,142.6,77592.0,142.76,143.06,142.43,142.6,77592.0
2024-03-27 09:50:00,142.65,143.01,142.55,142.67,45024.0,142.65,143.01,142.55,142.67,45024.0
2024-03-27 09:55:00,142.68,142.71,142.16,142.16,58362.0,142.68,142.71,142.16,142.16,58362.0
2024-03-27 10:00:00,142.17,142.2,141.32,141.71,102430.0,142.17,142.2,141.32,141.71,102430.0
2024-03-27 10:05:00,141.72,141.88,141.54,141.54,41402.0,141.72,141.88,141.54,141.54,41402.0
2024-03-27 10:10:00,141.56,141.67,141.16,141.65,107386.0,141.56,141.67,141.16,141.65,107386.0
2024-03-27 10:15:00,141.6,141.67,141.29,141.36,58452.0,141.6,141.67,141.29,141.36,58452.0
2024-03-27 10:20:00,141.35,141.51,141.26,141.42,42026.0,141.35,141.51,141.26,141.42,42026.0
2024-03-27 10:25:00,141.38,141.79,141.28,141.69,34548.0,141.38,141.79,141.28,141.69,34548.0
2024-03-27 10:30:00,141.75,141.87,141.46,141.52,52236.0,141.75,141.87,141.46,141.52,52236.0
2024-03-27 10:35:00,141.58,141.75,141.51,141.67,34924.0,141.58,141.75,141.51,141.67,34924.0
2024-03-27 10:40:00,141.6,141.66,141.44,141.48,76592.0,141.6,141.66,141.44,141.48,76592.0
2024-03-27 10:45:00,141.48,141.51,140.88,140.9,76856.0,141.48,141.51,140.88,140.9,76856.0
2024-03-27 10:50:00,140.9,141.21,140.84,141.2,93888.0,140.9,141.21,140.84,141.2,93888.0
2024-03-27 10:55:00,141.2,141.42,141.04,141.18,40754.0,141.2,141.42,141.04,141.18,40754.0
2024-03-27 11:00:00,141.17,141.4,141.14,141.37,21602.0,141.17,141.4,141.14,141.37,21602.0
2024-03-27 11:05:00,141.34,141.62,141.34,141.54,24024.0,141.34,141.62,141.34,141.54,24024.0
2024-03-27 11:10:00,141.58,141.73,141.54,141.66,32600.0,141.58,141.73,141.54,141.66,32600.0
2024-03-27 11:15:00,141.66,141.92,141.6,141.75,28250.0,141.66,141.92,141.6,141.75,28250.0
2024-03-27 11:20:00,141.71,141.73,141.58,141.59,16886.0,141.71,141.73,141.58,141.59,16886.0
2024-03-27 11:25:00,141.58,141.79,141.46,141.63,32570.0,141.58,141.79,141.46,141.63,32570.0
2024-03-27 11:30:00,141.63,141.78,141.46,141.46,27172.0,141.63,141.78,141.46,141.46,27172.0
2024-03-27 11:35:00,141.53,141.64,141.46,141.5,17278.0,141.53,141.64,141.46,141.5,17278.0
2024-03-27 11:40:00,141.47,141.62,141.4,141.52,28958.0,141.47,141.62,141.4,141.52,28958.0
2024-03-27 11:45:00,141.52,141.52,141.04,141.17,27670.0,141.52,141.52,141.04,141.17,27670.0
2024-03-27 11:50:00,141.2,141.21,141.08,141.09,25908.0,141.2,141.21,141.08,141.09,25908.0
2024-03-27 11:55:00,141.1,141.27,141.06,141.17,23190.0,141.1,141.27,141.06,141.17,23190.0
2024-03-27 12:00:00,141.14,141.44,141.04,141.28,74412.0,141.14,141.44,141.04,141.28,74412.0
2024-03-27 12:05:00,141.3,141.37,141.2,141.29,24214.0,141.3,141.37,141.2,141.29,24214.0
2024-03-27 12:10:00,141.26,141.29,141.05,141.27,46186.0,141.26,141.29,141.05,141.27,46186.0
2024-03-27 12:15:00,141.28,141.42,141.24,141.27,22016.0,141.28,141.42,141.24,141.27,22016.0
2024-03-27 12:20:00,141.19,141.37,141.19,141.34,25646.0,141.19,141.37,141.19,141.34,25646.0
2024-03-27 12:25:00,141.34,141.51,141.29,141.42,25688.0,141.34,141.51,141.29,141.42,25688.0
2024-03-27 12:30:00,141.43,141.54,141.37,141.46,24938.0,141.43,141.54,141.37,141.46,24938.0
2024-03-27 12:35:00,141.47,141.52,141.26,141.29,30518.0,141.47,141.52,141.26,141.29,30518.0
2024-03-27 12:40:00,141.29,141.38,141.27,141.37,28332.0,141.29,141.38,141.27,141.37,28332.0
2024-03-27 12:45:00,141.37,141.6,141.3,141.57,39528.0,141.37,141.6,141.3,141.57,39528.0
2024-03-27 12:50:00,141.54,141.66,141.48,141.62,15052.0,141.54,141.66,141.48,141.62,15052.0
2024-03-27 12:55:00,141.64,141.73,141.59,141.62,18858.0,141.64,141.73,141.59,141.62,18858.0
2024-03-27 13:00:00,141.61,141.66,141.35,141.36,11174.0,141.61,141.66,141.35,141.36,11174.0
2024-03-27 13:05:00,141.32,141.41,141.24,141.24,27066.0,141.32,141.41,141.24,141.24,27066.0
2024-03-27 13:10:00,141.23,141.24,141.01,141.18,33636.0,141.23,141.24,141.01,141.18,33636.0
2024-03-27 13:15:00,141.18,141.26,141.11,141.26,31070.0,141.18,141.26,141.11,141.26,31070.0
2024-03-27 13:20:00,141.24,141.35,141.23,141.26,21224.0,141.24,141.35,141.23,141.26,21224.0
2024-03-27 13:25:00,141.25,141.35,141.21,141.27,44700.0,141.25,141.35,141.21,141.27,44700.0
2024-03-27 13:30:00,141.26,141.38,141.26,141.34,21284.0,141.26,141.38,141.26,141.34,21284.0
2024-03-27 13:35:00,141.3,141.45,141.26,141.26,23398.0,141.3,141.45,141.26,141.26,23398.0
2024-03-27 13:40:00,141.26,141.28,141.16,141.19,33756.0,141.26,141.28,141.16,141.19,33756.0
2024-03-27 13:45:00,141.19,141.37,141.16,141.37,51784.0,141.19,141.37,141.16,141.37,51784.0
2024-03-27 13:50:00,141.33,141.48,141.31,141.46,51972.0,141.33,141.48,141.31,141.46,51972.0
2024-03-27 13:55:00,141.47,141.52,141.22,141.26,30880.0,141.47,141.52,141.22,141.26,30880.0
2024-03-27 14:00:00,141.26,141.35,141.24,141.3,13362.0,141.26,141.35,141.24,141.3,13362.0
2024-03-27 14:05:00,141.26,141.31,141.14,141.17,20120.0,141.26,141.31,141.14,141.17,20120.0
2024-03-27 14:10:00,141.18,141.19,141.08,141.14,34400.0,141.18,141.19,141.08,141.14,34400.0
2024-03-27 14:15:00,141.13,141.32,141.1,141.25,36030.0,141.13,141.32,141.1,141.25,36030.0
2024-03-27 14:20:00,141.25,141.42,141.2,141.4,25952.0,141.25,141.42,141.2,141.4,25952.0
2024-03-27 14:25:00,141.39,141.45,141.35,141.35,17388.0,141.39,141.45,141.35,141.35,17388.0
2024-03-27 14:30:00,141.39,141.43,141.18,141.19,25702.0,141.39,141.43,141.18,141.19,25702.0
2024-03-27 14:35:00,141.17,141.2,141.05,141.06,29088.0,141.17,141.2,141.05,141.06,29088.0
2024-03-27 14:40:00,141.04,141.27,141.04,141.19,24426.0,141.04,141.27,141.04,141.19,24426.0
2024-03-27 14:45:00,141.18,141.27,141.05,141.1,34908.0,141.18,141.27,141.05,141.1,34908.0
2024-03-27 14:50:00,141.08,141.12,141.03,141.06,21370.0,141.08,141.12,141.03,141.06,21370.0
2024-03-27 14:55:00,141.04,141.06,140.92,141.04,36622.0,141.04,141.06,140.92,141.04,36622.0
2024-03-27 15:00:00,141.02,141.04,140.91,141.01,48682.0,141.02,141.04,140.91,141.01,48682.0
2024-03-27 15:05:00,141.0,141.11,140.99,141.0,21146.0,141.0,141.11,140.99,141.0,21146.0
2024-03-27 15:10:00,141.0,141.0,140.84,140.95,86486.0,141.0,141.0,140.84,140.95,86486.0
2024-03-27 15:15:00,140.92,140.95,140.74,140.84,52500.0,140.92,140.95,140.74,140.84,52500.0
2024-03-27 15:20:00,140.81,141.08,140.81,141.06,38960.0,140.81,141.08,140.81,141.06,38960.0
2024-03-27 15:25:00,141.02,141.21,140.97,141.11,42474.0,141.02,141.21,140.97,141.11,42474.0
2024-03-27 15:30:00,141.1,141.15,141.01,141.01,39820.0,141.1,141.15,141.01,141.01,39820.0
2024-03-27 15:35:00,141.0,141.11,140.91,141.08,85922.0,141.0,141.11,140.91,141.08,85922.0
2024-03-27 15:40:00,141.1,141.35,141.09,141.16,111960.0,141.1,141.35,141.09,141.16,111960.0
2024-03-27 15:45:00,141.1,141.19,140.99,141.06,77028.0,141.1,141.19,140.99,141.06,77028.0
2024-03-27 15:50:00,141.1,141.12,140.9,141.02,100252.0,141.1,141.12,140.9,141.02,100252.0
2024-03-27 15:55:00,140.99,141.19,140.91,141.19,200718.0,140.99,141.19,140.91,141.19,200718.0
2024-03-28 09:30:00,140.68,141.08,140.03,140.78,221528.0,140.68,141.08,140.03,140.78,221528.0
2024-03-28 09:35:00,140.7,140.77,140.17,140.23,69570.0,140.7,140.77,140.17,140.23,69570.0
2024-03-28 09:40:00,140.33,141.01,140.18,140.95,123452.0,140.33,141.01,140.18,140.95,123452.0
2024-03-28 09:45:00,140.97,142.1,140.97,141.81,211862.0,140.97,142.1,140.97,141.81,211862.0
2024-03-28 09:50:00,141.85,142.23,141.72,141.84,68816.0,141.85,142.23,141.72,141.84,68816.0
2024-03-28 09:55:00,141.86,142.13,141.74,141.85,78328.0,141.86,142.13,141.74,141.85,78328.0
2024-03-28 10:00:00,141.85,142.16,141.76,142.01,41404.0,141.85,142.16,141.76,142.01,41404.0
2024-03-28 10:05:00,142.04,142.12,141.83,141.93,35056.0,142.04,142.12,141.83,141.93,35056.0
2024-03-28 10:10:00,141.89,142.24,141.73,142.04,63188.0,141.89,142.24,141.73,142.04,63188.0
2024-03-28 10:15:00,142.03,142.35,141.89,142.31,58440.0,142.03,142.35,141.89,142.31,58440.0
2024-03-28 10:20:00,142.28,142.38,142.03,142.3,41690.0,142.28,142.38,142.03,142.3,41690.0
2024-03-28 10:25:00,142.33,142.43,142.15,142.34,48406.0,142.33,142.43,142.15,142.34,48406.0
2024-03-28 10:30:00,142.35,142.52,142.26,142.49,61412.0,142.35,142.52,142.26,142.49,61412.0
2024-03-28 10:35:00,142.46,142.51,142.13,142.16,48918.0,142.46,142.51,142.13,142.16,48918.0
2024-03-28 10:40:00,142.17,142.18,141.9,142.15,34610.0,142.17,142.18,141.9,142.15,34610.0
2024-03-28 10:45:00,142.15,142.39,142.09,142.39,15528.0,142.15,142.39,142.09,142.39,15528.0
2024-03-28 10:50:00,142.34,142.53,142.33,142.52,41876.0,142.34,142.53,142.33,142.52,41876.0
2024-03-28 10:55:00,142.5,142.5,142.17,142.35,24640.0,142.5,142.5,142.17,142.35,24640.0
2024-03-28 11:00:00,142.25,142.48,142.22,142.41,8442.0,142.25,142.48,142.22,142.41,8442.0
2024-03-28 11:05:00,142.41,142.48,141.91,142.04,30878.0,142.41,142.48,141.91,142.04,30878.0
2024-03-28 11:10:00,141.95,141.95,141.7,141.75,25400.0,141.95,141.95,141.7,141.75,25400.0
2024-03-28 11:15:00,141.78,141.79,141.56,141.72,18154.0,141.78,141.79,141.56,141.72,18154.0
2024-03-28 11:20:00,141.65,141.8,141.41,141.8,24980.0,141.65,141.8,141.41,141.8,24980.0
2024-03-28 11:25:00,141.78,142.03,141.76,141.94,15780.0,141.78,142.03,141.76,141.94,15780.0
2024-03-28 11:30:00,142.02,142.19,141.78,141.78,15834.0,142.02,142.19,141.78,141.78,15834.0
2024-03-28 11:35:00,141.79,141.88,141.75,141.78,23950.0,141.79,141.88,141.75,141.78,23950.0
2024-03-28 11:40:00,141.77,141.85,141.52,141.52,29406.0,141.77,141.85,141.52,141.52,29406.0
2024-03-28 11:45:00,141.54,141.85,141.5,141.83,22326.0,141.54,141.85,141.5,141.83,22326.0
2024-03-28 11:50:00,141.76,141.92,141.72,141.78,33492.0,141.76,141.92,141.72,141.78,33492.0
2024-03-28 11:55:00,141.81,141.94,141.8,141.87,10172.0,141.81,141.94,141.8,141.87,10172.0
2024-03-28 12:00:00,141.98,142.0,141.81,141.98,18998.0,141.98,142.0,141.81,141.98,18998.0
2024-03-28 12:05:00,141.96,142.18,141.92,141.98,64480.0,141.96,142.18,141.92,141.98,64480.0
2024-03-28 12:10:00,141.92,142.0,141.87,141.96,11570.0,141.92,142.0,141.87,141.96,11570.0
2024-03-28 12:15:00,141.91,142.03,141.85,141.86,52272.0,141.91,142.03,141.85,141.86,52272.0
2024-03-28 12:20:00,141.85,141.95,141.74,141.92,34092.0,141.85,141.95,141.74,141.92,34092.0
2024-03-28 12:25:00,141.91,142.02,141.8,142.02,12604.0,141.91,142.02,141.8,142.02,12604.0
2024-03-28 12:30:00,142.06,142.08,141.89,142.0,13500.0,142.06,142.08,141.89,142.0,13500.0
2024-03-28 12:35:00,142.03,142.04,141.79,141.87,16116.0,142.03,142.04,141.79,141.87,16116.0
2024-03-28 12:40:00,141.85,141.88,141.79,141.79,7066.0,141.85,141.88,141.79,141.79,7066.0
2024-03-28 12:45:00,141.78,141.92,141.75,141.79,29552.0,141.78,141.92,141.75,141.79,29552.0
2024-03-28 12:50:00,141.84,141.89,141.62,141.71,46296.0,141.84,141.89,141.62,141.71,46296.0
2024-03-28 12:55:00,141.73,141.79,141.62,141.68,8528.0,141.73,141.79,141.62,141.68,8528.0
2024-03-28 13:00:00,141.7,141.7,141.55,141.63,11534.0,141.7,141.7,141.55,141.63,11534.0
2024-03-28 13:05:00,141.6,141.78,141.6,141.75,11382.0,141.6,141.78,141.6,141.75,11382.0
2024-03-28 13:10:00,141.75,141.8,141.65,141.71,9654.0,141.75,141.8,141.65,141.71,9654.0
2024-03-28 13:15:00,141.7,141.81,141.64,141.79,13238.0,141.7,141.81,141.64,141.79,13238.0
2024-03-28 13:20:00,141.83,141.89,141.79,141.84,11702.0,141.83,141.89,141.79,141.84,11702.0
2024-03-28 13:25:00,141.84,141.9,141.65,141.7,19344.0,141.84,141.9,141.65,141.7,19344.0
2024-03-28 13:30:00,141.69,141.74,141.52,141.53,11716.0,141.69,141.74,141.52,141.53,11716.0
2024-03-28 13:35:00,141.61,141.72,141.59,141.68,8438.0,141.61,141.72,141.59,141.68,8438.0
2024-03-28 13:40:00,141.67,141.69,141.54,141.58,12204.0,141.67,141.69,141.54,141.58,12204.0
2024-03-28 13:45:00,141.6,141.71,141.54,141.58,24972.0,141.6,141.71,141.54,141.58,24972.0
2024-03-28 13:50:00,141.59,141.61,141.45,141.46,33612.0,141.59,141.61,141.45,141.46,33612.0
2024-03-28 13:55:00,141.46,141.46,141.34,141.36,12052.0,141.46,141.46,141.34,141.36,12052.0
2024-03-28 14:00:00,141.36,141.38,141.17,141.3,28980.0,141.36,141.38,141.17,141.3,28980.0
2024-03-28 14:05:00,141.35,141.52,141.35,141.49,10464.0,141.35,141.52,141.35,141.49,10464.0
2024-03-28 14:10:00,141.46,141.67,141.4,141.64,21532.0,141.46,141.67,141.4,141.64,21532.0
2024-03-28 14:15:00,141.63,141.65,141.45,141.45,12298.0,141.63,141.65,141.45,141.45,12298.0
2024-03-28 14:20:00,141.46,141.52,141.3,141.31,27954.0,141.46,141.52,141.3,141.31,27954.0
2024-03-28 14:25:00,141.32,141.42,141.25,141.35,37914.0,141.32,141.42,141.25,141.35,37914.0
2024-03-28 14:30:00,141.35,141.5,141.33,141.36,21260.0,141.35,141.5,141.33,141.36,21260.0
2024-03-28 14:35:00,141.39,141.42,141.18,141.31,34366.0,141.39,141.42,141.18,141.31,34366.0
2024-03-28 14:40:00,141.26,141.26,141.03,141.09,23994.0,141.26,141.26,141.03,141.09,23994.0
2024-03-28 14:45:00,141.06,141.17,141.0,141.17,48662.0,141.06,141.17,141.0,141.17,48662.0
2024-03-28 14:50:00,141.21,141.48,141.17,141.43,28812.0,141.21,141.48,141.17,141.43,28812.0
2024-03-28 14:55:00,141.43,141.9,141.43,141.89,18072.0,141.43,141.9,141.43,141.89,18072.0
2024-03-28 15:00:00,141.9,141.95,141.76,141.78,18706.0,141.9,141.95,141.76,141.78,18706.0
2024-03-28 15:05:00,141.79,141.98,141.79,141.95,19270.0,141.79,141.98,141.79,141.95,19270.0
2024-03-28 15:10:00,141.93,142.04,141.83,142.03,29726.0,141.93,142.04,141.83,142.03,29726.0
2024-03-28 15:15:00,142.01,142.04,141.88,141.97,29248.0,142.01,142.04,141.88,141.97,29248.0
2024-03-28 15:20:00,141.93,142.07,141.79,141.99,62998.0,141.93,142.07,141.79,141.99,62998.0
2024-03-28 15:25:00,141.99,142.0,141.83,141.99,36104.0,141.99,142.0,141.83,141.99,36104.0
2024-03-28 15:30:00,142.0,142.1,141.91,142.1,38804.0,142.0,142.1,141.91,142.1,38804.0
2024-03-28 15:35:00,142.07,142.1,141.94,141.99,30434.0,142.07,142.1,141.94,141.99,30434.0
2024-03-28 15:40:00,141.97,142.04,141.9,141.96,25130.0,141.97,142.04,141.9,141.96,25130.0
2024-03-28 15:45:00,141.93,142.11,141.9,142.11,47740.0,141.93,142.11,141.9,142.11,47740.0
2024-03-28 15:50:00,142.06,142.19,141.91,142.13,90112.0,142.06,142.19,141.91,142.13,90112.0
2024-03-28 15:55:00,142.16,142.32,141.95,142.07,204760.0,142.16,142.32,141.95,142.07,204760.0
2024-04-01 09:30:00,142.51,142.54,141.19,141.52,171940.0,142.51,142.54,141.19,141.52,171940.0
2024-04-01 09:35:00,141.72,142.69,141.72,142.69,89472.0,141.72,142.69,141.72,142.69,89472.0
2024-04-01 09:40:00,142.75,142.84,142.0,142.2,126690.0,142.75,142.84,142.0,142.2,126690.0
2024-04-01 09:45:00,142.13,142.24,141.71,141.9,37418.0,142.13,142.24,141.71,141.9,37418.0
2024-04-01 09:50:00,141.9,141.96,141.6,141.84,38918.0,141.9,141.96,141.6,141.84,38918.0
2024-04-01 09:55:00,141.88,141.95,141.5,141.59,49080.0,141.88,141.95,141.5,141.59,49080.0
2024-04-01 10:00:00,141.52,141.74,141.37,141.38,51948.0,141.52,141.74,141.37,141.38,51948.0
2024-04-01 10:05:00,141.3,141.4,141.18,141.19,47436.0,141.3,141.4,141.18,141.19,47436.0
2024-04-01 10:10:00,141.19,141.29,140.85,141.09,52384.0,141.19,141.29,140.85,141.09,52384.0
2024-04-01 10:15:00,141.21,141.21,140.72,140.78,79252.0,141.21,141.21,140.72,140.78,79252.0
2024-04-01 10:20:00,140.78,140.87,140.46,140.87,74176.0,140.78,140.87,140.46,140.87,74176.0
2024-04-01 10:25:00,140.83,140.92,140.57,140.59,34884.0,140.83,140.92,140.57,140.59,34884.0
2024-04-01 10:30:00,140.62,140.72,140.45,140.64,63818.0,140.62,140.72,140.45,140.64,63818.0
2024-04-01 10:35:00,140.64,140.64,140.18,140.26,40496.0,140.64,140.64,140.18,140.26,40496.0
2024-04-01 10:40:00,140.17,140.32,140.14,140.32,81174.0,140.17,140.32,140.14,140.32,81174.0
2024-04-01 10:45:00,140.27,140.28,140.02,140.08,64210.0,140.27,140.28,140.02,140.08,64210.0
2024-04-01 10:50:00,140.05,140.1,139.69,139.85,105138.0,140.05,140.1,139.69,139.85,105138.0
2024-04-01 10:55:00,139.85,139.89,139.71,139.81,30598.0,139.85,139.89,139.71,139.81,30598.0
2024-04-01 11:00:00,139.84,140.24,139.77,140.23,40812.0,139.84,140.24,139.77,140.23,40812.0
2024-04-01 11:05:00,140.2,140.4,140.2,140.2,24472.0,140.2,140.4,140.2,140.2,24472.0
2024-04-01 11:10:00,140.21,140.27,139.91,140.01,34626.0,140.21,140.27,139.91,140.01,34626.0
2024-04-01 11:15:00,140.01,140.02,139.76,139.85,26344.0,140.01,140.02,139.76,139.85,26344.0
2024-04-01 11:20:00,139.85,140.04,139.79,140.03,24690.0,139.85,140.04,139.79,140.03,24690.0
2024-04-01 11:25:00,140.03,140.23,140.02,140.18,22096.0,140.03,140.23,140.02,140.18,22096.0
2024-04-01 11:30:00,140.18,140.18,140.02,140.02,20838.0,140.18,140.18,140.02,140.02,20838.0
2024-04-01 11:35:00,140.08,140.12,139.78,139.81,62088.0,140.08,140.12,139.78,139.81,62088.0
2024-04-01 11:40:00,139.81,139.85,139.72,139.75,123058.0,139.81,139.85,139.72,139.75,123058.0
2024-04-01 11:45:00,139.77,139.81,139.66,139.81,99964.0,139.77,139.81,139.66,139.81,99964.0
2024-04-01 11:50:00,139.79,139.81,139.38,139.5,52514.0,139.79,139.81,139.38,139.5,52514.0
2024-04-01 11:55:00,139.48,139.54,139.26,139.29,33960.0,139.48,139.54,139.26,139.29,33960.0
2024-04-01 12:00:00,139.28,139.4,139.22,139.38,36126.0,139.28,139.4,139.22,139.38,36126.0
2024-04-01 12:05:00,139.39,139.57,139.35,139.46,60718.0,139.39,139.57,139.35,139.46,60718.0
2024-04-01 12:10:00,139.45,139.53,139.45,139.48,37676.0,139.45,139.53,139.45,139.48,37676.0
2024-04-01 12:15:00,139.47,139.59,139.45,139.53,63648.0,139.47,139.59,139.45,139.53,63648.0
2024-04-01 12:20:00,139.58,139.6,139.31,139.43,53738.0,139.58,139.6,139.31,139.43,53738.0
2024-04-01 12:25:00,139.46,139.49,139.37,139.4,15728.0,139.46,139.49,139.37,139.4,15728.0
2024-04-01 12:30:00,139.4,139.51,139.39,139.47,18616.0,139.4,139.51,139.39,139.47,18616.0
2024-04-01 12:35:00,139.47,139.52,139.35,139.43,13684.0,139.47,139.52,139.35,139.43,13684.0
2024-04-01 12:40:00,139.43,139.67,139.42,139.65,50700.0,139.43,139.67,139.42,139.65,50700.0
2024-04-01 12:45:00,139.67,139.83,139.6,139.63,37706.0,139.67,139.83,139.6,139.63,37706.0
2024-04-01 12:50:00,139.62,139.75,139.56,139.6,37010.0,139.62,139.75,139.56,139.6,37010.0
2024-04-01 12:55:00,139.6,139.63,139.5,139.55,71476.0,139.6,139.63,139.5,139.55,71476.0
2024-04-01 13:00:00,139.53,139.63,139.46,139.6,44338.0,139.53,139.63,139.46,139.6,44338.0
2024-04-01 13:05:00,139.59,139.65,139.48,139.5,26112.0,139.59,139.65,139.48,139.5,26112.0
2024-04-01 13:10:00,139.48,139.6,139.42,139.6,18772.0,139.48,139.6,139.42,139.6,18772.0
2024-04-01 13:15:00,139.56,139.76,139.52,139.55,22214.0,139.56,139.76,139.52,139.55,22214.0
2024-04-01 13:20:00,139.58,139.58,139.31,139.34,31234.0,139.58,139.58,139.31,139.34,31234.0
2024-04-01 13:25:00,139.34,139.54,139.34,139.54,22000.0,139.34,139.54,139.34,139.54,22000.0
2024-04-01 13:30:00,139.52,139.59,139.43,139.43,17280.0,139.52,139.59,139.43,139.43,17280.0
2024-04-01 13:35:00,139.44,139.49,139.35,139.38,17148.0,139.44,139.49,139.35,139.38,17148.0
2024-04-01 13:40:00,139.43,139.54,139.38,139.48,19952.0,139.43,139.54,139.38,139.48,19952.0
2024-04-01 13:45:00,139.52,139.66,139.45,139.62,27668.0,139.52,139.66,139.45,139.62,27668.0
2024-04-01 13:50:00,139.63,139.64,139.4,139.5,18572.0,139.63,139.64,139.4,139.5,18572.0
2024-04-01 13:55:00,139.53,139.56,139.49,139.54,18886.0,139.53,139.56,139.49,139.54,18886.0
2024-04-01 14:00:00,139.54,139.61,139.53,139.57,12306.0,139.54,139.61,139.53,139.57,12306.0
2024-04-01 14:05:00,139.53,139.57,139.49,139.52,14706.0,139.53,139.57,139.49,139.52,14706.0
2024-04-01 14:10:00,139.5,139.52,139.43,139.44,12254.0,139.5,139.52,139.43,139.44,12254.0
2024-04-01 14:15:00,139.43,139.54,139.43,139.48,19140.0,139.43,139.54,139.43,139.48,19140.0
2024-04-01 14:20:00,139.48,139.52,139.42,139.5,13482.0,139.48,139.52,139.42,139.5,13482.0
2024-04-01 14:25:00,139.5,139.54,139.45,139.51,20828.0,139.5,139.54,139.45,139.51,20828.0
2024-04-01 14:30:00,139.51,139.54,139.48,139.51,21874.0,139.51,139.54,139.48,139.51,21874.0
2024-04-01 14:35:00,139.53,139.53,139.48,139.52,17952.0,139.53,139.53,139.48,139.52,17952.0
2024-04-01 14:40:00,139.52,139.54,139.37,139.5,21992.0,139.52,139.54,139.37,139.5,21992.0
2024-04-01 14:45:00,139.52,139.6,139.47,139.53,29118.0,139.52,139.6,139.47,139.53,29118.0
2024-04-01 14:50:00,139.53,139.98,139.45,139.92,71890.0,139.53,139.98,139.45,139.92,71890.0
2024-04-01 14:55:00,139.96,140.09,139.92,139.96,35426.0,139.96,140.09,139.92,139.96,35426.0
2024-04-01 15:00:00,139.96,139.96,139.73,139.78,24368.0,139.96,139.96,139.73,139.78,24368.0
2024-04-01 15:05:00,139.81,139.92,139.78,139.83,38110.0,139.81,139.92,139.78,139.83,38110.0
2024-04-01 15:10:00,139.82,139.82,139.53,139.56,27404.0,139.82,139.82,139.53,139.56,27404.0
2024-04-01 15:15:00,139.57,139.79,139.57,139.6,20994.0,139.57,139.79,139.57,139.6,20994.0
2024-04-01 15:20:00,139.61,139.66,139.53,139.59,18650.0,139.61,139.66,139.53,139.59,18650.0
2024-04-01 15:25:00,139.61,139.61,139.44,139.51,20754.0,139.61,139.61,139.44,139.51,20754.0
2024-04-01 15:30:00,139.46,139.66,139.46,139.6,31074.0,139.46,139.66,139.46,139.6,31074.0
2024-04-01 15:35:00,139.63,139.63,139.48,139.53,21048.0,139.63,139.63,139.48,139.53,21048.0
2024-04-01 15:40:00,139.5,139.64,139.5,139.53,26116.0,139.5,139.64,139.5,139.53,26116.0
2024-04-01 15:45:00,139.54,139.59,139.45,139.48,48928.0,139.54,139.59,139.45,139.48,48928.0
2024-04-01 15:50:00,139.5,139.9,139.42,139.85,114954.0,139.5,139.9,139.42,139.85,114954.0
2024-04-01 15:55:00,139.89,139.9,139.57,139.66,298676.0,139.89,139.9,139.57,139.66,298676.0
2024-04-02 09:30:00,137.12,137.78,135.77,136.94,510310.0,137.12,137.78,135.77,136.94,510310.0
2024-04-02 09:35:00,136.88,137.29,136.26,136.44,163918.0,136.88,137.29,136.26,136.44,163918.0
2024-04-02 09:40:00,136.51,136.81,135.94,136.36,124136.0,136.51,136.81,135.94,136.36,124136.0
2024-04-02 09:45:00,136.41,136.59,136.1,136.5,78830.0,136.41,136.59,136.1,136.5,78830.0
2024-04-02 09:50:00,136.54,136.96,136.41,136.45,86994.0,136.54,136.96,136.41,136.45,86994.0
2024-04-02 09:55:00,136.45,136.5,136.23,136.28,72696.0,136.45,136.5,136.23,136.28,72696.0
2024-04-02 10:00:00,136.31,136.51,135.97,136.5,115588.0,136.31,136.51,135.97,136.5,115588.0
2024-04-02 10:05:00,136.46,136.57,135.96,136.03,127330.0,136.46,136.57,135.96,136.03,127330.0
2024-04-02 10:10:00,136.06,136.26,135.94,136.06,94400.0,136.06,136.26,135.94,136.06,94400.0
2024-04-02 10:15:00,136.07,136.17,135.8,135.86,77930.0,136.07,136.17,135.8,135.86,77930.0
2024-04-02 10:20:00,135.87,136.3,135.81,136.04,45578.0,135.87,136.3,135.81,136.04,45578.0
2024-04-02 10:25:00,136.04,136.37,135.96,136.33,38642.0,136.04,136.37,135.96,136.33,38642.0
2024-04-02 10:30:00,136.32,136.5,136.15,136.46,47018.0,136.32,136.5,136.15,136.46,47018.0
2024-04-02 10:35:00,136.48,136.6,136.26,136.26,29236.0,136.48,136.6,136.26,136.26,29236.0
2024-04-02 10:40:00,136.29,136.31,135.94,136.08,125776.0,136.29,136.31,135.94,136.08,125776.0
2024-04-02 10:45:00,136.1,136.13,135.74,135.77,84340.0,136.1,136.13,135.74,135.77,84340.0
2024-04-02 10:50:00,135.8,136.0,135.73,135.88,44094.0,135.8,136.0,135.73,135.88,44094.0
2024-04-02 10:55:00,135.85,135.99,135.83,135.83,35418.0,135.85,135.99,135.83,135.83,35418.0
2024-04-02 11:00:00,135.82,136.09,135.79,136.03,38546.0,135.82,136.09,135.79,136.03,38546.0
2024-04-02 11:05:00,136.02,136.34,136.0,136.34,44530.0,136.02,136.34,136.0,136.34,44530.0
2024-04-02 11:10:00,136.37,136.8,136.37,136.8,51404.0,136.37,136.8,136.37,136.8,51404.0
2024-04-02 11:15:00,136.76,137.22,136.73,137.07,55210.0,136.76,137.22,136.73,137.07,55210.0
2024-04-02 11:20:00,137.14,137.35,137.09,137.25,51534.0,137.14,137.35,137.09,137.25,51534.0
2024-04-02 11:25:00,137.28,137.37,137.1,137.2,37242.0,137.28,137.37,137.1,137.2,37242.0
2024-04-02 11:30:00,137.12,137.37,137.07,137.35,22386.0,137.12,137.37,137.07,137.35,22386.0
2024-04-02 11:35:00,137.33,137.37,136.9,136.96,62052.0,137.33,137.37,136.9,136.96,62052.0
2024-04-02 11:40:00,136.96,137.12,136.92,137.01,25126.0,136.96,137.12,136.92,137.01,25126.0
2024-04-02 11:45:00,136.95,137.1,136.94,137.06,35300.0,136.95,137.1,136.94,137.06,35300.0
2024-04-02 11:50:00,137.07,137.32,137.02,137.17,48822.0,137.07,137.32,137.02,137.17,48822.0
2024-04-02 11:55:00,137.16,137.38,137.08,137.11,48606.0,137.16,137.38,137.08,137.11,48606.0
2024-04-02 12:00:00,137.11,137.26,137.1,137.26,24626.0,137.11,137.26,137.1,137.26,24626.0
2024-04-02 12:05:00,137.24,137.24,137.0,137.03,20704.0,137.24,137.24,137.0,137.03,20704.0
2024-04-02 12:10:00,137.05,137.1,136.96,137.01,19880.0,137.05,137.1,136.96,137.01,19880.0
2024-04-02 12:15:00,136.98,137.07,136.82,136.84,24154.0,136.98,137.07,136.82,136.84,24154.0
2024-04-02 12:20:00,136.85,137.07,136.83,137.0,21676.0,136.85,137.07,136.83,137.0,21676.0
2024-04-02 12:25:00,136.99,137.09,136.93,136.98,22432.0,136.99,137.09,136.93,136.98,22432.0
2024-04-02 12:30:00,136.98,137.08,136.9,137.01,26190.0,136.98,137.08,136.9,137.01,26190.0
2024-04-02 12:35:00,137.03,137.17,137.02,137.05,22588.0,137.03,137.17,137.02,137.05,22588.0
2024-04-02 12:40:00,137.05,137.22,137.05,137.16,20146.0,137.05,137.22,137.05,137.16,20146.0
2024-04-02 12:45:00,137.19,137.32,137.14,137.25,24398.0,137.19,137.32,137.14,137.25,24398.0
2024-04-02 12:50:00,137.25,137.3,137.17,137.26,14550.0,137.25,137.3,137.17,137.26,14550.0
2024-04-02 12:55:00,137.29,137.32,137.2,137.26,22702.0,137.29,137.32,137.2,137.26,22702.0
2024-04-02 13:00:00,137.25,137.34,137.15,137.17,22606.0,137.25,137.34,137.15,137.17,22606.0
2024-04-02 13:05:00,137.18,137.27,137.13,137.19,21856.0,137.18,137.27,137.13,137.19,21856.0
2024-04-02 13:10:00,137.18,137.28,137.08,137.1,12212.0,137.18,137.28,137.08,137.1,12212.0
2024-04-02 13:15:00,137.1,137.21,137.08,137.14,17460.0,137.1,137.21,137.08,137.14,17460.0
2024-04-02 13:20:00,137.14,137.22,137.08,137.1,48622.0,137.14,137.22,137.08,137.1,48622.0
2024-04-02 13:25:00,137.12,137.15,137.0,137.02,28274.0,137.12,137.15,137.0,137.02,28274.0
2024-04-02 13:30:00,137.02,137.08,136.95,136.96,35392.0,137.02,137.08,136.95,136.96,35392.0
2024-04-02 13:35:00,136.96,137.01,136.81,136.87,19890.0,136.96,137.01,136.81,136.87,19890.0
2024-04-02 13:40:00,136.87,136.91,136.77,136.85,21688.0,136.87,136.91,136.77,136.85,21688.0
2024-04-02 13:45:00,136.82,136.98,136.77,136.96,19304.0,136.82,136.98,136.77,136.96,19304.0
2024-04-02 13:50:00,136.98,137.03,136.87,136.91,15974.0,136.98,137.03,136.87,136.91,15974.0
2024-04-02 13:55:00,136.87,136.87,136.72,136.78,36648.0,136.87,136.87,136.72,136.78,36648.0
2024-04-02 14:00:00,136.76,136.95,136.76,136.82,14848.0,136.76,136.95,136.76,136.82,14848.0
2024-04-02 14:05:00,136.79,137.01,136.77,136.95,20388.0,136.79,137.01,136.77,136.95,20388.0
2024-04-02 14:10:00,136.97,136.97,136.76,136.81,17706.0,136.97,136.97,136.76,136.81,17706.0
2024-04-02 14:15:00,136.79,136.86,136.74,136.82,34102.0,136.79,136.86,136.74,136.82,34102.0
2024-04-02 14:20:00,136.82,136.87,136.79,136.81,11808.0,136.82,136.87,136.79,136.81,11808.0
2024-04-02 14:25:00,136.81,136.98,136.79,136.96,26232.0,136.81,136.98,136.79,136.96,26232.0
2024-04-02 14:30:00,136.93,136.96,136.88,136.9,13016.0,136.93,136.96,136.88,136.9,13016.0
2024-04-02 14:35:00,136.88,136.89,136.79,136.79,15480.0,136.88,136.89,136.79,136.79,15480.0
2024-04-02 14:40:00,136.79,136.96,136.79,136.96,13444.0,136.79,136.96,136.79,136.96,13444.0
2024-04-02 14:45:00,137.0,137.04,136.91,136.92,29324.0,137.0,137.04,136.91,136.92,29324.0
2024-04-02 14:50:00,136.93,137.04,136.88,137.0,18266.0,136.93,137.04,136.88,137.0,18266.0
2024-04-02 14:55:00,136.97,137.04,136.91,136.94,21126.0,136.97,137.04,136.91,136.94,21126.0
2024-04-02 15:00:00,136.95,137.25,136.91,137.22,50966.0,136.95,137.25,136.91,137.22,50966.0
2024-04-02 15:05:00,137.19,137.22,137.06,137.13,27642.0,137.19,137.22,137.06,137.13,27642.0
2024-04-02 15:10:00,137.09,137.21,136.99,137.01,58070.0,137.09,137.21,136.99,137.01,58070.0
2024-04-02 15:15:00,136.99,137.03,136.9,136.97,28418.0,136.99,137.03,136.9,136.97,28418.0
2024-04-02 15:20:00,137.0,137.06,136.9,136.97,38514.0,137.0,137.06,136.9,136.97,38514.0
2024-04-02 15:25:00,137.0,137.04,136.89,137.0,37610.0,137.0,137.04,136.89,137.0,37610.0
2024-04-02 15:30:00,137.03,137.05,136.94,137.04,38232.0,137.03,137.05,136.94,137.04,38232.0
2024-04-02 15:35:00,136.99,137.05,136.92,137.04,57922.0,136.99,137.05,136.92,137.04,57922.0
2024-04-02 15:40:00,137.05,137.05,137.0,137.02,43408.0,137.05,137.05,137.0,137.02,43408.0
2024-04-02 15:45:00,137.03,137.05,136.99,137.05,106882.0,137.03,137.05,136.99,137.05,106882.0
2024-04-02 15:50:00,137.03,137.05,136.85,136.89,137452.0,137.03,137.05,136.85,136.89,137452.0
2024-04-02 15:55:00,136.87,137.0,136.6,136.67,357540.0,136.87,137.0,136.6,136.67,357540.0
2024-04-03 09:30:00,136.15,136.26,135.53,136.26,294092.0,136.15,136.26,135.53,136.26,294092.0
2024-04-03 09:35:00,136.14,136.5,135.73,135.83,92622.0,136.14,136.5,135.73,135.83,92622.0
2024-04-03 09:40:00,135.85,136.25,135.62,135.8,65096.0,135.85,136.25,135.62,135.8,65096.0
2024-04-03 09:45:00,135.85,136.29,135.68,135.89,63498.0,135.85,136.29,135.68,135.89,63498.0
2024-04-03 09:50:00,135.88,136.34,135.82,136.31,45548.0,135.88,136.34,135.82,136.31,45548.0
2024-04-03 09:55:00,136.26,136.31,135.67,135.78,59996.0,136.26,136.31,135.67,135.78,59996.0
2024-04-03 10:00:00,135.81,136.65,135.79,136.63,80332.0,135.81,136.65,135.79,136.63,80332.0
2024-04-03 10:05:00,136.63,136.89,136.24,136.25,97600.0,136.63,136.89,136.24,136.25,97600.0
2024-04-03 10:10:00,136.24,136.4,136.02,136.37,37368.0,136.24,136.4,136.02,136.37,37368.0
2024-04-03 10:15:00,136.41,136.69,136.38,136.67,48538.0,136.41,136.69,136.38,136.67,48538.0
2024-04-03 10:20:00,136.69,136.92,136.65,136.76,53208.0,136.69,136.92,136.65,136.76,53208.0
2024-04-03 10:25:00,136.74,136.79,136.49,136.6,41648.0,136.74,136.79,136.49,136.6,41648.0
2024-04-03 10:30:00,136.6,136.83,136.58,136.73,54606.0,136.6,136.83,136.58,136.73,54606.0
2024-04-03 10:35:00,136.74,136.75,136.42,136.54,53626.0,136.74,136.75,136.42,136.54,53626.0
2024-04-03 10:40:00,136.57,136.58,136.22,136.24,39810.0,136.57,136.58,136.22,136.24,39810.0
2024-04-03 10:45:00,136.24,136.27,136.04,136.12,45750.0,136.24,136.27,136.04,136.12,45750.0
2024-04-03 10:50:00,136.16,136.42,136.13,136.31,70870.0,136.16,136.42,136.13,136.31,70870.0
2024-04-03 10:55:00,136.31,136.64,136.29,136.58,73290.0,136.31,136.64,136.29,136.58,73290.0
2024-04-03 11:00:00,136.59,136.77,136.59,136.7,47174.0,136.59,136.77,136.59,136.7,47174.0
2024-04-03 11:05:00,136.7,136.94,136.65,136.65,49842.0,136.7,136.94,136.65,136.65,49842.0
2024-04-03 11:10:00,136.67,136.71,136.43,136.54,40216.0,136.67,136.71,136.43,136.54,40216.0
2024-04-03 11:15:00,136.54,136.57,136.41,136.44,30688.0,136.54,136.57,136.41,136.44,30688.0
2024-04-03 11:20:00,136.45,136.58,136.37,136.54,35598.0,136.45,136.58,136.37,136.54,35598.0
2024-04-03 11:25:00,136.54,136.61,136.5,136.55,18108.0,136.54,136.61,136.5,136.55,18108.0
2024-04-03 11:30:00,136.56,136.56,136.4,136.47,19224.0,136.56,136.56,136.4,136.47,19224.0
2024-04-03 11:35:00,136.53,136.53,136.26,136.33,27920.0,136.53,136.53,136.26,136.33,27920.0
2024-04-03 11:40:00,136.34,136.39,136.23,136.23,34876.0,136.34,136.39,136.23,136.23,34876.0
2024-04-03 11:45:00,136.2,136.39,136.19,136.19,54566.0,136.2,136.39,136.19,136.19,54566.0
2024-04-03 11:50:00,136.21,136.25,136.1,136.18,113132.0,136.21,136.25,136.1,136.18,113132.0
2024-04-03 11:55:00,136.17,136.17,136.01,136.06,33972.0,136.17,136.17,136.01,136.06,33972.0
2024-04-03 12:00:00,136.08,136.1,135.93,136.1,58556.0,136.08,136.1,135.93,136.1,58556.0
2024-04-03 12:05:00,136.12,136.14,135.97,136.04,30172.0,136.12,136.14,135.97,136.04,30172.0
2024-04-03 12:10:00,136.04,136.13,135.9,136.09,67694.0,136.04,136.13,135.9,136.09,67694.0
2024-04-03 12:15:00,136.04,136.33,136.0,136.32,49590.0,136.04,136.33,136.0,136.32,49590.0
2024-04-03 12:20:00,136.35,136.4,136.22,136.26,29402.0,136.35,136.4,136.22,136.26,29402.0
2024-04-03 12:25:00,136.28,136.57,136.25,136.49,40556.0,136.28,136.57,136.25,136.49,40556.0
2024-04-03 12:30:00,136.48,136.5,136.26,136.29,46012.0,136.48,136.5,136.26,136.29,46012.0
2024-04-03 12:35:00,136.29,136.32,136.06,136.15,61614.0,136.29,136.32,136.06,136.15,61614.0
2024-04-03 12:40:00,136.19,136.38,136.19,136.29,32914.0,136.19,136.38,136.19,136.29,32914.0
2024-04-03 12:45:00,136.27,136.33,136.19,136.21,15310.0,136.27,136.33,136.19,136.21,15310.0
2024-04-03 12:50:00,136.22,136.24,136.07,136.08,20324.0,136.22,136.24,136.07,136.08,20324.0
2024-04-03 12:55:00,136.09,136.12,135.99,136.06,20186.0,136.09,136.12,135.99,136.06,20186.0
2024-04-03 13:00:00,136.05,136.12,136.0,136.08,19920.0,136.05,136.12,136.0,136.08,19920.0
2024-04-03 13:05:00,136.08,136.13,136.02,136.06,21278.0,136.08,136.13,136.02,136.06,21278.0
2024-04-03 13:10:00,136.09,136.12,135.93,136.01,32490.0,136.09,136.12,135.93,136.01,32490.0
2024-04-03 13:15:00,136.01,136.03,135.87,136.03,33146.0,136.01,136.03,135.87,136.03,33146.0
2024-04-03 13:20:00,136.04,136.06,135.95,135.99,42534.0,136.04,136.06,135.95,135.99,42534.0
2024-04-03 13:25:00,135.98,136.03,135.95,135.97,14994.0,135.98,136.03,135.95,135.97,14994.0
2024-04-03 13:30:00,136.0,136.06,135.94,135.99,19644.0,136.0,136.06,135.94,135.99,19644.0
2024-04-03 13:35:00,135.99,136.04,135.78,136.0,93154.0,135.99,136.04,135.78,136.0,93154.0
2024-04-03 13:40:00,136.01,136.05,135.91,135.93,17720.0,136.01,136.05,135.91,135.93,17720.0
2024-04-03 13:45:00,135.94,136.0,135.88,135.93,36464.0,135.94,136.0,135.88,135.93,36464.0
2024-04-03 13:50:00,135.92,135.98,135.82,135.82,26762.0,135.92,135.98,135.82,135.82,26762.0
2024-04-03 13:55:00,135.82,135.82,135.72,135.73,40198.0,135.82,135.82,135.72,135.73,40198.0
2024-04-03 14:00:00,135.74,135.88,135.69,135.85,30740.0,135.74,135.88,135.69,135.85,30740.0
2024-04-03 14:05:00,135.86,135.91,135.82,135.9,18058.0,135.86,135.91,135.82,135.9,18058.0
2024-04-03 14:10:00,135.89,135.95,135.73,135.77,32910.0,135.89,135.95,135.73,135.77,32910.0
2024-04-03 14:15:00,135.72,135.75,135.56,135.62,60052.0,135.72,135.75,135.56,135.62,60052.0
2024-04-03 14:20:00,135.6,135.62,135.41,135.52,47372.0,135.6,135.62,135.41,135.52,47372.0
2024-04-03 14:25:00,135.53,135.6,135.46,135.46,30788.0,135.53,135.6,135.46,135.46,30788.0
2024-04-03 14:30:00,135.45,135.62,135.35,135.61,64072.0,135.45,135.62,135.35,135.61,64072.0
2024-04-03 14:35:00,135.61,135.65,135.51,135.65,28416.0,135.61,135.65,135.51,135.65,28416.0
2024-04-03 14:40:00,135.62,135.62,135.41,135.45,23742.0,135.62,135.62,135.41,135.45,23742.0
2024-04-03 14:45:00,135.45,135.56,135.38,135.53,40740.0,135.45,135.56,135.38,135.53,40740.0
2024-04-03 14:50:00,135.54,135.6,135.39,135.48,34836.0,135.54,135.6,135.39,135.48,34836.0
2024-04-03 14:55:00,135.45,135.54,135.19,135.29,71940.0,135.45,135.54,135.19,135.29,71940.0
2024-04-03 15:00:00,135.29,135.44,135.22,135.39,47596.0,135.29,135.44,135.22,135.39,47596.0
2024-04-03 15:05:00,135.35,135.48,135.3,135.32,49470.0,135.35,135.48,135.3,135.32,49470.0
2024-04-03 15:10:00,135.35,135.36,135.13,135.18,47724.0,135.35,135.36,135.13,135.18,47724.0
2024-04-03 15:15:00,135.13,135.14,134.86,135.0,114936.0,135.13,135.14,134.86,135.0,114936.0
2024-04-03 15:20:00,135.03,135.07,134.73,134.75,71714.0,135.03,135.07,134.73,134.75,71714.0
2024-04-03 15:25:00,134.73,134.89,134.63,134.88,116814.0,134.73,134.89,134.63,134.88,116814.0
2024-04-03 15:30:00,134.88,134.88,134.67,134.75,93722.0,134.88,134.88,134.67,134.75,93722.0
2024-04-03 15:35:00,134.76,134.98,134.76,134.98,82980.0,134.76,134.98,134.76,134.98,82980.0
2024-04-03 15:40:00,134.98,134.99,134.76,134.79,100272.0,134.98,134.99,134.76,134.79,100272.0
2024-04-03 15:45:00,134.79,134.93,134.68,134.68,118438.0,134.79,134.93,134.68,134.68,118438.0
2024-04-03 15:50:00,134.72,135.0,134.63,134.79,161014.0,134.72,135.0,134.63,134.79,161014.0
2024-04-03 15:55:00,134.78,134.79,134.67,134.74,356938.0,134.78,134.79,134.67,134.74,356938.0
2024-04-04 09:30:00,135.84,136.0,135.2,135.84,253616.0,135.84,136.0,135.2,135.84,253616.0
2024-04-04 09:35:00,135.89,136.43,135.71,136.07,119920.0,135.89,136.43,135.71,136.07,119920.0
2024-04-04 09:40:00,136.07,136.54,135.95,136.17,242000.0,136.07,136.54,135.95,136.17,242000.0
2024-04-04 09:45:00,136.26,136.35,135.78,135.99,82258.0,136.26,136.35,135.78,135.99,82258.0
2024-04-04 09:50:00,135.99,136.1,135.69,136.0,78386.0,135.99,136.1,135.69,136.0,78386.0
2024-04-04 09:55:00,136.0,136.03,135.49,135.69,94914.0,136.0,136.03,135.49,135.69,94914.0
2024-04-04 10:00:00,135.69,135.99,135.6,135.69,54758.0,135.69,135.99,135.6,135.69,54758.0
2024-04-04 10:05:00,135.71,135.79,135.39,135.57,86084.0,135.71,135.79,135.39,135.57,86084.0
2024-04-04 10:10:00,135.63,135.63,135.25,135.43,187612.0,135.63,135.63,135.25,135.43,187612.0
2024-04-04 10:15:00,135.46,135.51,135.08,135.12,51122.0,135.46,135.51,135.08,135.12,51122.0
2024-04-04 10:20:00,135.16,135.5,135.15,135.25,51674.0,135.16,135.5,135.15,135.25,51674.0
2024-04-04 10:25:00,135.25,135.26,135.04,135.1,82738.0,135.25,135.26,135.04,135.1,82738.0
2024-04-04 10:30:00,135.16,135.43,135.03,135.32,73086.0,135.16,135.43,135.03,135.32,73086.0
2024-04-04 10:35:00,135.3,135.3,134.95,135.02,74406.0,135.3,135.3,134.95,135.02,74406.0
2024-04-04 10:40:00,135.04,135.06,134.86,134.93,42760.0,135.04,135.06,134.86,134.93,42760.0
2024-04-04 10:45:00,134.91,135.4,134.87,135.37,58652.0,134.91,135.4,134.87,135.37,58652.0
2024-04-04 10:50:00,135.42,135.7,135.27,135.65,71766.0,135.42,135.7,135.27,135.65,71766.0
2024-04-04 10:55:00,135.66,135.9,135.5,135.53,66232.0,135.66,135.9,135.5,135.53,66232.0
2024-04-04 11:00:00,135.51,135.54,135.4,135.42,51978.0,135.51,135.54,135.4,135.42,51978.0
2024-04-04 11:05:00,135.4,135.52,135.37,135.46,26882.0,135.4,135.52,135.37,135.46,26882.0
2024-04-04 11:10:00,135.43,135.55,135.39,135.42,22102.0,135.43,135.55,135.39,135.42,22102.0
2024-04-04 11:15:00,135.43,135.46,135.22,135.26,38290.0,135.43,135.46,135.22,135.26,38290.0
2024-04-04 11:20:00,135.23,135.37,135.21,135.28,58200.0,135.23,135.37,135.21,135.28,58200.0
2024-04-04 11:25:00,135.28,135.48,135.25,135.44,55656.0,135.28,135.48,135.25,135.44,55656.0
2024-04-04 11:30:00,135.45,135.5,135.28,135.28,56000.0,135.45,135.5,135.28,135.28,56000.0
2024-04-04 11:35:00,135.28,135.32,135.11,135.29,68576.0,135.28,135.32,135.11,135.29,68576.0
2024-04-04 11:40:00,135.31,135.88,135.25,135.78,61452.0,135.31,135.88,135.25,135.78,61452.0
2024-04-04 11:45:00,135.83,136.1,135.82,136.1,122282.0,135.83,136.1,135.82,136.1,122282.0
2024-04-04 11:50:00,136.15,136.4,136.1,136.1,57860.0,136.15,136.4,136.1,136.1,57860.0
2024-04-04 11:55:00,136.13,136.13,135.9,135.93,55966.0,136.13,136.13,135.9,135.93,55966.0
2024-04-04 12:00:00,135.95,136.01,135.79,135.81,30314.0,135.95,136.01,135.79,135.81,30314.0
2024-04-04 12:05:00,135.87,136.13,135.86,136.1,28276.0,135.87,136.13,135.86,136.1,28276.0
2024-04-04 12:10:00,136.07,136.22,135.99,136.14,17734.0,136.07,136.22,135.99,136.14,17734.0
2024-04-04 12:15:00,136.16,136.16,136.07,136.1,21940.0,136.16,136.16,136.07,136.1,21940.0
2024-04-04 12:20:00,136.12,136.41,136.12,136.32,28762.0,136.12,136.41,136.12,136.32,28762.0
2024-04-04 12:25:00,136.34,136.7,136.34,136.64,69888.0,136.34,136.7,136.34,136.64,69888.0
2024-04-04 12:30:00,136.64,136.64,136.39,136.42,26618.0,136.64,136.64,136.39,136.42,26618.0
2024-04-04 12:35:00,136.41,136.43,136.31,136.42,73368.0,136.41,136.43,136.31,136.42,73368.0
2024-04-04 12:40:00,136.43,136.43,135.95,135.98,47662.0,136.43,136.43,135.95,135.98,47662.0
2024-04-04 12:45:00,135.94,136.14,135.94,136.14,17660.0,135.94,136.14,135.94,136.14,17660.0
2024-04-04 12:50:00,136.1,136.1,135.75,135.81,31710.0,136.1,136.1,135.75,135.81,31710.0
2024-04-04 12:55:00,135.77,135.92,135.63,135.9,32998.0,135.77,135.92,135.63,135.9,32998.0
2024-04-04 13:00:00,135.9,135.97,135.64,135.64,23610.0,135.9,135.97,135.64,135.64,23610.0
2024-04-04 13:05:00,135.63,135.69,135.61,135.64,40392.0,135.63,135.69,135.61,135.64,40392.0
2024-04-04 13:10:00,135.68,135.7,135.6,135.65,29404.0,135.68,135.7,135.6,135.65,29404.0
2024-04-04 13:15:00,135.67,135.7,135.6,135.63,30498.0,135.67,135.7,135.6,135.63,30498.0
2024-04-04 13:20:00,135.66,135.66,135.53,135.57,21312.0,135.66,135.66,135.53,135.57,21312.0
2024-04-04 13:25:00,135.54,135.58,135.29,135.34,36770.0,135.54,135.58,135.29,135.34,36770.0
2024-04-04 13:30:00,135.35,135.46,135.32,135.46,41288.0,135.35,135.46,135.32,135.46,41288.0
2024-04-04 13:35:00,135.44,135.53,135.39,135.41,38994.0,135.44,135.53,135.39,135.41,38994.0
2024-04-04 13:40:00,135.44,135.47,135.21,135.28,23388.0,135.44,135.47,135.21,135.28,23388.0
2024-04-04 13:45:00,135.23,135.29,135.14,135.18,29214.0,135.23,135.29,135.14,135.18,29214.0
2024-04-04 13:50:00,135.15,135.26,135.1,135.14,32684.0,135.15,135.26,135.1,135.14,32684.0
2024-04-04 13:55:00,135.14,135.27,134.96,134.98,37998.0,135.14,135.27,134.96,134.98,37998.0
2024-04-04 14:00:00,135.02,135.02,134.91,134.93,32462.0,135.02,135.02,134.91,134.93,32462.0
2024-04-04 14:05:00,134.93,134.96,134.84,134.87,52024.0,134.93,134.96,134.84,134.87,52024.0
2024-04-04 14:10:00,134.87,134.9,134.65,134.7,58068.0,134.87,134.9,134.65,134.7,58068.0
2024-04-04 14:15:00,134.68,134.78,134.45,134.55,76370.0,134.68,134.78,134.45,134.55,76370.0
2024-04-04 14:20:00,134.52,134.64,134.48,134.54,42912.0,134.52,134.64,134.48,134.54,42912.0
2024-04-04 14:25:00,134.56,134.6,134.0,134.02,104520.0,134.56,134.6,134.0,134.02,104520.0
2024-04-04 14:30:00,134.02,134.02,133.59,133.75,89980.0,134.02,134.02,133.59,133.75,89980.0
2024-04-04 14:35:00,133.76,134.04,133.73,133.91,80250.0,133.76,134.04,133.73,133.91,80250.0
2024-04-04 14:40:00,133.91,134.14,133.62,133.62,82984.0,133.91,134.14,133.62,133.62,82984.0
2024-04-04 14:45:00,133.62,133.83,133.54,133.68,68378.0,133.62,133.83,133.54,133.68,68378.0
2024-04-04 14:50:00,133.66,133.71,133.41,133.6,93458.0,133.66,133.71,133.41,133.6,93458.0
2024-04-04 14:55:00,133.54,133.59,133.12,133.2,79430.0,133.54,133.59,133.12,133.2,79430.0
2024-04-04 15:00:00,133.15,133.19,132.76,132.95,143598.0,133.15,133.19,132.76,132.95,143598.0
2024-04-04 15:05:00,132.99,133.43,132.99,133.37,57852.0,132.99,133.43,132.99,133.37,57852.0
2024-04-04 15:10:00,133.31,133.35,132.93,133.12,72840.0,133.31,133.35,132.93,133.12,72840.0
2024-04-04 15:15:00,133.07,133.07,132.72,132.79,64602.0,133.07,133.07,132.72,132.79,64602.0
2024-04-04 15:20:00,132.76,132.97,132.71,132.72,61630.0,132.76,132.97,132.71,132.72,61630.0
2024-04-04 15:25:00,132.71,132.92,132.61,132.69,103254.0,132.71,132.92,132.61,132.69,103254.0
2024-04-04 15:30:00,132.68,133.1,132.62,133.1,103690.0,132.68,133.1,132.62,133.1,103690.0
2024-04-04 15:35:00,133.08,133.1,132.58,132.65,105646.0,133.08,133.1,132.58,132.65,105646.0
2024-04-04 15:40:00,132.67,132.75,132.54,132.74,79160.0,132.67,132.75,132.54,132.74,79160.0
2024-04-04 15:45:00,132.74,133.01,132.71,133.01,99624.0,132.74,133.01,132.71,133.01,99624.0
2024-04-04 15:50:00,132.98,133.02,132.72,132.9,135390.0,132.98,133.02,132.72,132.9,135390.0
2024-04-04 15:55:00,132.9,132.9,132.5,132.52,374938.0,132.9,132.9,132.5,132.52,374938.0
2024-04-05 09:30:00,132.89,133.47,132.63,133.09,254014.0,132.89,133.47,132.63,133.09,254014.0
2024-04-05 09:35:00,133.08,133.34,132.8,133.0,86946.0,133.08,133.34,132.8,133.0,86946.0
2024-04-05 09:40:00,132.98,133.72,132.85,133.68,75780.0,132.98,133.72,132.85,133.68,75780.0
2024-04-05 09:45:00,133.51,133.67,133.18,133.35,47924.0,133.51,133.67,133.18,133.35,47924.0
2024-04-05 09:50:00,133.35,133.82,133.26,133.79,76340.0,133.35,133.82,133.26,133.79,76340.0
2024-04-05 09:55:00,133.82,133.92,133.46,133.49,45106.0,133.82,133.92,133.46,133.49,45106.0
2024-04-05 10:00:00,133.55,133.82,133.41,133.77,58630.0,133.55,133.82,133.41,133.77,58630.0
2024-04-05 10:05:00,133.84,134.0,133.42,133.77,47874.0,133.84,134.0,133.42,133.77,47874.0
2024-04-05 10:10:00,133.66,134.12,133.43,133.91,105648.0,133.66,134.12,133.43,133.91,105648.0
2024-04-05 10:15:00,133.92,134.05,133.82,133.91,53730.0,133.92,134.05,133.82,133.91,53730.0
2024-04-05 10:20:00,133.9,134.0,133.7,133.77,39762.0,133.9,134.0,133.7,133.77,39762.0
2024-04-05 10:25:00,133.82,133.88,133.59,133.69,45538.0,133.82,133.88,133.59,133.69,45538.0
2024-04-05 10:30:00,133.74,133.98,133.51,133.88,50096.0,133.74,133.98,133.51,133.88,50096.0
2024-04-05 10:35:00,133.87,134.12,133.83,133.99,38072.0,133.87,134.12,133.83,133.99,38072.0
2024-04-05 10:40:00,134.04,134.15,133.94,134.1,40600.0,134.04,134.15,133.94,134.1,40600.0
2024-04-05 10:45:00,134.1,134.26,134.03,134.25,81734.0,134.1,134.26,134.03,134.25,81734.0
2024-04-05 10:50:00,134.26,134.35,134.09,134.25,94686.0,134.26,134.35,134.09,134.25,94686.0
2024-04-05 10:55:00,134.2,134.53,134.15,134.28,128956.0,134.2,134.53,134.15,134.28,128956.0
2024-04-05 11:00:00,134.29,134.29,134.02,134.06,52564.0,134.29,134.29,134.02,134.06,52564.0
2024-04-05 11:05:00,134.03,134.03,133.74,133.83,68740.0,134.03,134.03,133.74,133.83,68740.0
2024-04-05 11:10:00,133.85,133.94,133.76,133.77,56104.0,133.85,133.94,133.76,133.77,56104.0
2024-04-05 11:15:00,133.78,133.84,133.52,133.79,39068.0,133.78,133.84,133.52,133.79,39068.0
2024-04-05 11:20:00,133.79,133.84,133.6,133.75,40634.0,133.79,133.84,133.6,133.75,40634.0
2024-04-05 11:25:00,133.75,133.89,133.69,133.8,25896.0,133.75,133.89,133.69,133.8,25896.0
2024-04-05 11:30:00,133.76,133.85,133.54,133.54,67800.0,133.76,133.85,133.54,133.54,67800.0
2024-04-05 11:35:00,133.59,133.83,133.54,133.77,28158.0,133.59,133.83,133.54,133.77,28158.0
2024-04-05 11:40:00,133.79,134.04,133.77,134.03,40170.0,133.79,134.04,133.77,134.03,40170.0
2024-04-05 11:45:00,134.04,134.3,133.93,134.21,52030.0,134.04,134.3,133.93,134.21,52030.0
2024-04-05 11:50:00,134.22,134.42,134.19,134.41,37696.0,134.22,134.42,134.19,134.41,37696.0
2024-04-05 11:55:00,134.42,134.43,134.14,134.21,37802.0,134.42,134.43,134.14,134.21,37802.0
2024-04-05 12:00:00,134.22,134.37,134.16,134.16,54240.0,134.22,134.37,134.16,134.16,54240.0
2024-04-05 12:05:00,134.18,134.19,133.96,134.0,42422.0,134.18,134.19,133.96,134.0,42422.0
2024-04-05 12:10:00,134.04,134.04,133.9,133.98,18584.0,134.04,134.04,133.9,133.98,18584.0
2024-04-05 12:15:00,133.99,134.12,133.96,134.07,34264.0,133.99,134.12,133.96,134.07,34264.0
2024-04-05 12:20:00,134.12,134.24,134.06,134.19,31388.0,134.12,134.24,134.06,134.19,31388.0
2024-04-05 12:25:00,134.19,134.23,134.1,134.1,25378.0,134.19,134.23,134.1,134.1,25378.0
2024-04-05 12:30:00,134.11,134.19,133.97,134.11,63712.0,134.11,134.19,133.97,134.11,63712.0
2024-04-05 12:35:00,134.08,134.28,134.08,134.28,33166.0,134.08,134.28,134.08,134.28,33166.0
2024-04-05 12:40:00,134.24,134.45,134.19,134.38,34962.0,134.24,134.45,134.19,134.38,34962.0
2024-04-05 12:45:00,134.42,134.43,134.19,134.28,49216.0,134.42,134.43,134.19,134.28,49216.0
2024-04-05 12:50:00,134.26,134.38,134.21,134.32,25528.0,134.26,134.38,134.21,134.32,25528.0
2024-04-05 12:55:00,134.35,134.55,134.18,134.55,34166.0,134.35,134.55,134.18,134.55,34166.0
2024-04-05 13:00:00,134.56,134.64,134.53,134.64,32694.0,134.56,134.64,134.53,134.64,32694.0
2024-04-05 13:05:00,134.6,134.75,134.41,134.48,35162.0,134.6,134.75,134.41,134.48,35162.0
2024-04-05 13:10:00,134.41,134.58,134.34,134.35,33070.0,134.41,134.58,134.34,134.35,33070.0
2024-04-05 13:15:00,134.33,134.44,134.32,134.37,25130.0,134.33,134.44,134.32,134.37,25130.0
2024-04-05 13:20:00,134.38,134.48,134.34,134.39,20428.0,134.38,134.48,134.34,134.39,20428.0
2024-04-05 13:25:00,134.39,134.46,134.25,134.27,29046.0,134.39,134.46,134.25,134.27,29046.0
2024-04-05 13:30:00,134.27,134.32,134.21,134.26,21120.0,134.27,134.32,134.21,134.26,21120.0
2024-04-05 13:35:00,134.24,134.26,134.12,134.15,35750.0,134.24,134.26,134.12,134.15,35750.0
2024-04-05 13:40:00,134.15,134.34,134.12,134.16,38098.0,134.15,134.34,134.12,134.16,38098.0
2024-04-05 13:45:00,134.17,134.22,134.08,134.22,51066.0,134.17,134.22,134.08,134.22,51066.0
2024-04-05 13:50:00,134.22,134.39,134.16,134.25,34430.0,134.22,134.39,134.16,134.25,34430.0
2024-04-05 13:55:00,134.23,134.27,133.92,134.04,18746.0,134.23,134.27,133.92,134.04,18746.0
2024-04-05 14:00:00,134.0,134.02,133.76,133.94,22400.0,134.0,134.02,133.76,133.94,22400.0
2024-04-05 14:05:00,133.9,134.34,133.88,134.32,36694.0,133.9,134.34,133.88,134.32,36694.0
2024-04-05 14:10:00,134.3,134.32,134.08,134.15,24234.0,134.3,134.32,134.08,134.15,24234.0
2024-04-05 14:15:00,134.15,134.2,134.12,134.18,11826.0,134.15,134.2,134.12,134.18,11826.0
2024-04-05 14:20:00,134.15,134.44,134.09,134.09,27852.0,134.15,134.44,134.09,134.09,27852.0
2024-04-05 14:25:00,134.14,134.25,133.9,133.94,31488.0,134.14,134.25,133.9,133.94,31488.0
2024-04-05 14:30:00,133.9,134.13,133.9,134.06,31246.0,133.9,134.13,133.9,134.06,31246.0
2024-04-05 14:35:00,134.01,134.25,133.99,134.25,31498.0,134.01,134.25,133.99,134.25,31498.0
2024-04-05 14:40:00,134.24,134.29,134.03,134.22,19224.0,134.24,134.29,134.03,134.22,19224.0
2024-04-05 14:45:00,134.2,134.22,134.09,134.1,30156.0,134.2,134.22,134.09,134.1,30156.0
2024-04-05 14:50:00,134.11,134.28,134.1,134.25,26264.0,134.11,134.28,134.1,134.25,26264.0
2024-04-05 14:55:00,134.21,134.28,134.13,134.28,35652.0,134.21,134.28,134.13,134.28,35652.0
2024-04-05 15:00:00,134.28,134.32,134.21,134.3,26590.0,134.28,134.32,134.21,134.3,26590.0
2024-04-05 15:05:00,134.32,134.5,134.29,134.38,38636.0,134.32,134.5,134.29,134.38,38636.0
2024-04-05 15:10:00,134.38,134.75,134.38,134.74,43096.0,134.38,134.75,134.38,134.74,43096.0
2024-04-05 15:15:00,134.74,134.83,134.6,134.79,46034.0,134.74,134.83,134.6,134.79,46034.0
2024-04-05 15:20:00,134.83,134.85,134.65,134.76,52690.0,134.83,134.85,134.65,134.76,52690.0
2024-04-05 15:25:00,134.74,134.77,134.53,134.61,27178.0,134.74,134.77,134.53,134.61,27178.0
2024-04-05 15:30:00,134.58,134.83,134.45,134.81,42220.0,134.58,134.83,134.45,134.81,42220.0
2024-04-05 15:35:00,134.83,134.83,134.49,134.56,34916.0,134.83,134.83,134.49,134.56,34916.0
2024-04-05 15:40:00,134.59,134.65,134.51,134.58,40314.0,134.59,134.65,134.51,134.58,40314.0
2024-04-05 15:45:00,134.54,134.75,134.52,134.71,50228.0,134.54,134.75,134.52,134.71,50228.0
2024-04-05 15:50:00,134.71,134.75,134.49,134.49,106006.0,134.71,134.75,134.49,134.49,106006.0
2024-04-05 15:55:00,134.49,134.62,134.25,134.5,295244.0,134.49,134.62,134.25,134.5,295244.0
2024-04-08 09:30:00,134.01,134.52,133.67,134.25,168482.0,134.01,134.52,133.67,134.25,168482.0
2024-04-08 09:35:00,134.27,134.36,133.4,133.48,73706.0,134.27,134.36,133.4,133.48,73706.0
2024-04-08 09:40:00,133.57,133.95,133.31,133.92,49444.0,133.57,133.95,133.31,133.92,49444.0
2024-04-08 09:45:00,133.91,134.13,133.44,133.7,104630.0,133.91,134.13,133.44,133.7,104630.0
2024-04-08 09:50:00,133.76,133.81,133.37,133.44,72274.0,133.76,133.81,133.37,133.44,72274.0
2024-04-08 09:55:00,133.46,133.54,133.1,133.39,106278.0,133.46,133.54,133.1,133.39,106278.0
2024-04-08 10:00:00,133.39,133.56,133.21,133.49,66514.0,133.39,133.56,133.21,133.49,66514.0
2024-04-08 10:05:00,133.44,133.58,133.04,133.25,51354.0,133.44,133.58,133.04,133.25,51354.0
2024-04-08 10:10:00,133.28,133.47,133.15,133.44,44268.0,133.28,133.47,133.15,133.44,44268.0
2024-04-08 10:15:00,133.41,133.71,133.34,133.5,66728.0,133.41,133.71,133.34,133.5,66728.0
2024-04-08 10:20:00,133.53,133.85,133.46,133.65,41568.0,133.53,133.85,133.46,133.65,41568.0
2024-04-08 10:25:00,133.68,133.83,133.38,133.78,116894.0,133.68,133.83,133.38,133.78,116894.0
2024-04-08 10:30:00,133.78,134.0,133.64,133.69,96362.0,133.78,134.0,133.64,133.69,96362.0
2024-04-08 10:35:00,133.69,133.71,133.25,133.29,94196.0,133.69,133.71,133.25,133.29,94196.0
2024-04-08 10:40:00,133.28,133.43,133.23,133.24,56742.0,133.28,133.43,133.23,133.24,56742.0
2024-04-08 10:45:00,133.22,133.57,133.17,133.49,40736.0,133.22,133.57,133.17,133.49,40736.0
2024-04-08 10:50:00,133.51,133.58,133.43,133.53,85132.0,133.51,133.58,133.43,133.53,85132.0
2024-04-08 10:55:00,133.54,133.87,133.39,133.82,44332.0,133.54,133.87,133.39,133.82,44332.0
2024-04-08 11:00:00,133.86,133.86,133.31,133.41,56654.0,133.86,133.86,133.31,133.41,56654.0
2024-04-08 11:05:00,133.45,133.53,133.27,133.35,51766.0,133.45,133.53,133.27,133.35,51766.0
2024-04-08 11:10:00,133.35,133.52,133.33,133.41,34864.0,133.35,133.52,133.33,133.41,34864.0
2024-04-08 11:15:00,133.42,133.48,133.36,133.45,27298.0,133.42,133.48,133.36,133.45,27298.0
2024-04-08 11:20:00,133.4,133.47,133.24,133.41,50452.0,133.4,133.47,133.24,133.41,50452.0
2024-04-08 11:25:00,133.41,133.48,133.32,133.33,22032.0,133.41,133.48,133.32,133.33,22032.0
2024-04-08 11:30:00,133.32,133.38,133.22,133.32,31936.0,133.32,133.38,133.22,133.32,31936.0
2024-04-08 11:35:00,133.31,133.4,133.16,133.4,27990.0,133.31,133.4,133.16,133.4,27990.0
2024-04-08 11:40:00,133.35,133.43,133.2,133.21,25942.0,133.35,133.43,133.2,133.21,25942.0
2024-04-08 11:45:00,133.2,133.21,132.92,133.16,53130.0,133.2,133.21,132.92,133.16,53130.0
2024-04-08 11:50:00,133.12,133.29,133.07,133.24,57130.0,133.12,133.29,133.07,133.24,57130.0
2024-04-08 11:55:00,133.22,133.41,133.08,133.4,29964.0,133.22,133.41,133.08,133.4,29964.0
2024-04-08 12:00:00,133.35,133.37,133.28,133.3,18962.0,133.35,133.37,133.28,133.3,18962.0
2024-04-08 12:05:00,133.3,133.41,133.19,133.4,33170.0,133.3,133.41,133.19,133.4,33170.0
2024-04-08 12:10:00,133.35,133.41,133.19,133.23,39920.0,133.35,133.41,133.19,133.23,39920.0
2024-04-08 12:15:00,133.26,133.3,133.14,133.15,35680.0,133.26,133.3,133.14,133.15,35680.0
2024-04-08 12:20:00,133.15,133.15,132.83,132.94,66612.0,133.15,133.15,132.83,132.94,66612.0
2024-04-08 12:25:00,132.94,133.22,132.94,133.11,52114.0,132.94,133.22,132.94,133.11,52114.0
2024-04-08 12:30:00,133.11,133.29,133.08,133.14,57090.0,133.11,133.29,133.08,133.14,57090.0
2024-04-08 12:35:00,133.19,133.24,133.09,133.22,21570.0,133.19,133.24,133.09,133.22,21570.0
2024-04-08 12:40:00,133.23,133.29,133.15,133.27,17758.0,133.23,133.29,133.15,133.27,17758.0
2024-04-08 12:45:00,133.27,133.29,133.17,133.23,17872.0,133.27,133.29,133.17,133.23,17872.0
2024-04-08 12:50:00,133.24,133.26,133.12,133.18,23362.0,133.24,133.26,133.12,133.18,23362.0
2024-04-08 12:55:00,133.21,133.24,133.15,133.24,32668.0,133.21,133.24,133.15,133.24,32668.0
2024-04-08 13:00:00,133.24,133.28,133.13,133.19,21702.0,133.24,133.28,133.13,133.19,21702.0
2024-04-08 13:05:00,133.17,133.34,133.03,133.29,200354.0,133.17,133.34,133.03,133.29,200354.0
2024-04-08 13:10:00,133.27,133.64,133.25,133.63,103114.0,133.27,133.64,133.25,133.63,103114.0
2024-04-08 13:15:00,133.63,133.91,133.6,133.78,88734.0,133.63,133.91,133.6,133.78,88734.0
2024-04-08 13:20:00,133.85,134.06,133.78,134.02,84044.0,133.85,134.06,133.78,134.02,84044.0
2024-04-08 13:25:00,134.04,134.1,133.87,134.06,49850.0,134.04,134.1,133.87,134.06,49850.0
2024-04-08 13:30:00,134.07,134.15,133.97,134.01,48716.0,134.07,134.15,133.97,134.01,48716.0
2024-04-08 13:35:00,134.0,134.04,133.83,134.04,137348.0,134.0,134.04,133.83,134.04,137348.0
2024-04-08 13:40:00,134.0,134.05,133.93,134.04,23106.0,134.0,134.05,133.93,134.04,23106.0
2024-04-08 13:45:00,134.04,134.1,133.94,134.01,48108.0,134.04,134.1,133.94,134.01,48108.0
2024-04-08 13:50:00,134.02,134.13,134.0,134.11,36190.0,134.02,134.13,134.0,134.11,36190.0
2024-04-08 13:55:00,134.1,134.2,134.05,134.06,39786.0,134.1,134.2,134.05,134.06,39786.0
2024-04-08 14:00:00,134.08,134.08,133.9,133.92,30616.0,134.08,134.08,133.9,133.92,30616.0
2024-04-08 14:05:00,133.93,134.17,133.91,134.14,31222.0,133.93,134.17,133.91,134.14,31222.0
2024-04-08 14:10:00,134.14,134.17,134.07,134.15,28146.0,134.14,134.17,134.07,134.15,28146.0
2024-04-08 14:15:00,134.15,134.22,134.1,134.14,29986.0,134.15,134.22,134.1,134.14,29986.0
2024-04-08 14:20:00,134.1,134.22,133.96,133.96,31794.0,134.1,134.22,133.96,133.96,31794.0
2024-04-08 14:25:00,134.0,134.12,133.96,134.07,36180.0,134.0,134.12,133.96,134.07,36180.0
2024-04-08 14:30:00,134.09,134.09,133.85,133.86,44336.0,134.09,134.09,133.85,133.86,44336.0
2024-04-08 14:35:00,133.85,133.85,133.72,133.8,27552.0,133.85,133.85,133.72,133.8,27552.0
2024-04-08 14:40:00,133.81,133.9,133.79,133.83,27412.0,133.81,133.9,133.79,133.83,27412.0
2024-04-08 14:45:00,133.84,134.04,133.81,134.03,22244.0,133.84,134.04,133.81,134.03,22244.0
2024-04-08 14:50:00,134.02,134.08,133.91,133.93,34030.0,134.02,134.08,133.91,133.93,34030.0
2024-04-08 14:55:00,133.93,133.99,133.91,133.97,30000.0,133.93,133.99,133.91,133.97,30000.0
2024-04-08 15:00:00,133.98,134.04,133.78,133.87,40888.0,133.98,134.04,133.78,133.87,40888.0
2024-04-08 15:05:00,133.84,133.9,133.78,133.9,28314.0,133.84,133.9,133.78,133.9,28314.0
2024-04-08 15:10:00,133.88,133.89,133.82,133.84,25268.0,133.88,133.89,133.82,133.84,25268.0
2024-04-08 15:15:00,133.85,133.89,133.72,133.73,33096.0,133.85,133.89,133.72,133.73,33096.0
2024-04-08 15:20:00,133.74,133.83,133.7,133.82,27774.0,133.74,133.83,133.7,133.82,27774.0
2024-04-08 15:25:00,133.81,134.09,133.79,134.07,25790.0,133.81,134.09,133.79,134.07,25790.0
2024-04-08 15:30:00,134.04,134.31,134.04,134.2,31302.0,134.04,134.31,134.04,134.2,31302.0
2024-04-08 15:35:00,134.22,134.32,134.17,134.22,26262.0,134.22,134.32,134.17,134.22,26262.0
2024-04-08 15:40:00,134.22,134.28,134.08,134.08,31278.0,134.22,134.28,134.08,134.08,31278.0
2024-04-08 15:45:00,134.1,134.31,134.09,134.29,54412.0,134.1,134.31,134.09,134.29,54412.0
2024-04-08 15:50:00,134.29,134.51,134.13,134.51,372900.0,134.29,134.51,134.13,134.51,372900.0
2024-04-08 15:55:00,134.52,134.56,134.06,134.3,267552.0,134.52,134.56,134.06,134.3,267552.0
2024-04-09 09:30:00,135.4,136.35,135.13,135.16,261676.0,135.4,136.35,135.13,135.16,261676.0
2024-04-09 09:35:00,135.19,135.34,134.83,135.22,102330.0,135.19,135.34,134.83,135.22,102330.0
2024-04-09 09:40:00,135.29,136.0,135.19,135.93,207240.0,135.29,136.0,135.19,135.93,207240.0
2024-04-09 09:45:00,135.93,137.38,135.92,136.64,230280.0,135.93,137.38,135.92,136.64,230280.0
2024-04-09 09:50:00,136.69,137.16,136.24,136.95,127400.0,136.69,137.16,136.24,136.95,127400.0
2024-04-09 09:55:00,136.87,138.25,136.85,138.22,216966.0,136.87,138.25,136.85,138.22,216966.0
2024-04-09 10:00:00,138.28,138.6,138.04,138.56,250456.0,138.28,138.6,138.04,138.56,250456.0
2024-04-09 10:05:00,138.6,138.71,137.44,138.0,165434.0,138.6,138.71,137.44,138.0,165434.0
2024-04-09 10:10:00,138.07,138.12,137.46,138.1,83016.0,138.07,138.12,137.46,138.1,83016.0
2024-04-09 10:15:00,138.07,138.67,138.04,138.44,112504.0,138.07,138.67,138.04,138.44,112504.0
2024-04-09 10:20:00,138.46,139.09,138.35,138.95,129204.0,138.46,139.09,138.35,138.95,129204.0
2024-04-09 10:25:00,138.98,139.03,137.9,138.04,188030.0,138.98,139.03,137.9,138.04,188030.0
2024-04-09 10:30:00,138.04,138.09,137.39,137.75,138078.0,138.04,138.09,137.39,137.75,138078.0
2024-04-09 10:35:00,137.75,137.75,137.11,137.38,83674.0,137.75,137.75,137.11,137.38,83674.0
2024-04-09 10:40:00,137.42,137.42,136.71,137.01,179378.0,137.42,137.42,136.71,137.01,179378.0
2024-04-09 10:45:00,137.0,137.58,136.78,136.87,77112.0,137.0,137.58,136.78,136.87,77112.0
2024-04-09 10:50:00,136.83,137.13,136.74,137.06,70912.0,136.83,137.13,136.74,137.06,70912.0
2024-04-09 10:55:00,137.02,137.72,136.81,137.71,137870.0,137.02,137.72,136.81,137.71,137870.0
2024-04-09 11:00:00,137.69,137.83,137.4,137.56,65982.0,137.69,137.83,137.4,137.56,65982.0
2024-04-09 11:05:00,137.6,137.68,137.38,137.38,31860.0,137.6,137.68,137.38,137.38,31860.0
2024-04-09 11:10:00,137.38,137.4,137.17,137.31,32296.0,137.38,137.4,137.17,137.31,32296.0
2024-04-09 11:15:00,137.32,137.97,137.28,137.97,245900.0,137.32,137.97,137.28,137.97,245900.0
2024-04-09 11:20:00,137.95,137.99,137.45,137.56,64110.0,137.95,137.99,137.45,137.56,64110.0
2024-04-09 11:25:00,137.55,137.69,137.49,137.58,44068.0,137.55,137.69,137.49,137.58,44068.0
2024-04-09 11:30:00,137.58,137.72,137.01,137.2,45950.0,137.58,137.72,137.01,137.2,45950.0
2024-04-09 11:35:00,137.23,137.67,137.19,137.64,46456.0,137.23,137.67,137.19,137.64,46456.0
2024-04-09 11:40:00,137.6,137.9,137.56,137.87,34554.0,137.6,137.9,137.56,137.87,34554.0
2024-04-09 11:45:00,137.78,137.93,137.76,137.92,56598.0,137.78,137.93,137.76,137.92,56598.0
2024-04-09 11:50:00,137.89,138.12,137.78,137.91,81630.0,137.89,138.12,137.78,137.91,81630.0
2024-04-09 11:55:00,137.91,137.96,137.81,137.83,34232.0,137.91,137.96,137.81,137.83,34232.0
2024-04-09 12:00:00,137.83,138.24,137.81,138.24,41904.0,137.83,138.24,137.81,138.24,41904.0
2024-04-09 12:05:00,138.25,138.37,138.12,138.13,54934.0,138.25,138.37,138.12,138.13,54934.0
2024-04-09 12:10:00,138.18,138.56,138.1,138.42,45018.0,138.18,138.56,138.1,138.42,45018.0
2024-04-09 12:15:00,138.4,138.54,138.18,138.45,59320.0,138.4,138.54,138.18,138.45,59320.0
2024-04-09 12:20:00,138.46,138.48,138.3,138.37,37212.0,138.46,138.48,138.3,138.37,37212.0
2024-04-09 12:25:00,138.35,138.51,138.24,138.29,36714.0,138.35,138.51,138.24,138.29,36714.0
2024-04-09 12:30:00,138.25,138.57,138.17,138.57,36106.0,138.25,138.57,138.17,138.57,36106.0
2024-04-09 12:35:00,138.53,138.58,138.16,138.29,44182.0,138.53,138.58,138.16,138.29,44182.0
2024-04-09 12:40:00,138.29,138.43,138.2,138.22,27322.0,138.29,138.43,138.2,138.22,27322.0
2024-04-09 12:45:00,138.24,138.32,138.16,138.22,31140.0,138.24,138.32,138.16,138.22,31140.0
2024-04-09 12:50:00,138.27,138.31,138.08,138.11,33134.0,138.27,138.31,138.08,138.11,33134.0
2024-04-09 12:55:00,138.15,138.42,138.1,138.4,28466.0,138.15,138.42,138.1,138.4,28466.0
2024-04-09 13:00:00,138.42,138.81,138.36,138.78,47972.0,138.42,138.81,138.36,138.78,47972.0
2024-04-09 13:05:00,138.78,139.06,138.78,139.0,59570.0,138.78,139.06,138.78,139.0,59570.0
2024-04-09 13:10:00,139.0,139.16,138.88,139.09,40320.0,139.0,139.16,138.88,139.09,40320.0
2024-04-09 13:15:00,139.12,139.39,139.04,139.25,79264.0,139.12,139.39,139.04,139.25,79264.0
2024-04-09 13:20:00,139.26,139.68,139.26,139.45,75072.0,139.26,139.68,139.26,139.45,75072.0
2024-04-09 13:25:00,139.41,139.49,139.26,139.32,41576.0,139.41,139.49,139.26,139.32,41576.0
2024-04-09 13:30:00,139.35,139.76,139.34,139.51,75864.0,139.35,139.76,139.34,139.51,75864.0
2024-04-09 13:35:00,139.53,139.57,139.41,139.5,48566.0,139.53,139.57,139.41,139.5,48566.0
2024-04-09 13:40:00,139.51,139.67,139.5,139.64,42500.0,139.51,139.67,139.5,139.64,42500.0
2024-04-09 13:45:00,139.62,139.71,139.43,139.44,60726.0,139.62,139.71,139.43,139.44,60726.0
2024-04-09 13:50:00,139.45,139.47,139.2,139.3,35424.0,139.45,139.47,139.2,139.3,35424.0
2024-04-09 13:55:00,139.29,139.48,139.17,139.37,46250.0,139.29,139.48,139.17,139.37,46250.0
2024-04-09 14:00:00,139.33,139.5,139.19,139.47,63656.0,139.33,139.5,139.19,139.47,63656.0
2024-04-09 14:05:00,139.53,139.7,139.51,139.55,54910.0,139.53,139.7,139.51,139.55,54910.0
2024-04-09 14:10:00,139.55,139.57,139.28,139.35,30288.0,139.55,139.57,139.28,139.35,30288.0
2024-04-09 14:15:00,139.35,139.47,139.23,139.42,32250.0,139.35,139.47,139.23,139.42,32250.0
2024-04-09 14:20:00,139.45,139.45,139.07,139.08,29712.0,139.45,139.45,139.07,139.08,29712.0
2024-04-09 14:25:00,139.07,139.4,139.07,139.34,32710.0,139.07,139.4,139.07,139.34,32710.0
2024-04-09 14:30:00,139.33,139.38,139.17,139.18,34734.0,139.33,139.38,139.17,139.18,34734.0
2024-04-09 14:35:00,139.15,139.34,138.75,138.75,43694.0,139.15,139.34,138.75,138.75,43694.0
2024-04-09 14:40:00,138.78,139.1,138.75,139.0,28368.0,138.78,139.1,138.75,139.0,28368.0
2024-04-09 14:45:00,138.97,138.97,138.81,138.85,28254.0,138.97,138.97,138.81,138.85,28254.0
2024-04-09 14:50:00,138.81,139.07,138.79,139.01,23530.0,138.81,139.07,138.79,139.01,23530.0
2024-04-09 14:55:00,139.0,139.03,138.79,138.85,41442.0,139.0,139.03,138.79,138.85,41442.0
2024-04-09 15:00:00,138.79,138.79,138.6,138.75,34868.0,138.79,138.79,138.6,138.75,34868.0
2024-04-09 15:05:00,138.79,138.9,138.45,138.56,60408.0,138.79,138.9,138.45,138.56,60408.0
2024-04-09 15:10:00,138.59,138.69,138.43,138.43,40942.0,138.59,138.69,138.43,138.43,40942.0
2024-04-09 15:15:00,138.42,138.81,138.4,138.79,41386.0,138.42,138.81,138.4,138.79,41386.0
2024-04-09 15:20:00,138.81,139.03,138.76,138.99,69764.0,138.81,139.03,138.76,138.99,69764.0
2024-04-09 15:25:00,138.97,139.21,138.83,139.19,64320.0,138.97,139.21,138.83,139.19,64320.0
2024-04-09 15:30:00,139.16,139.37,139.1,139.35,81152.0,139.16,139.37,139.1,139.35,81152.0
2024-04-09 15:35:00,139.38,139.41,139.03,139.07,64322.0,139.38,139.41,139.03,139.07,64322.0
2024-04-09 15:40:00,139.08,139.35,139.04,139.35,91952.0,139.08,139.35,139.04,139.35,91952.0
2024-04-09 15:45:00,139.36,139.39,139.24,139.37,111880.0,139.36,139.39,139.24,139.37,111880.0
2024-04-09 15:50:00,139.41,139.44,139.15,139.31,216966.0,139.41,139.44,139.15,139.31,216966.0
2024-04-09 15:55:00,139.33,139.61,139.33,139.56,463176.0,139.33,139.61,139.33,139.56,463176.0
2024-04-10 09:30:00,137.5,140.94,137.5,140.94,286604.0,137.5,140.94,137.5,140.94,286604.0
2024-04-10 09:35:00,140.94,141.03,139.89,141.02,207972.0,140.94,141.03,139.89,141.02,207972.0
2024-04-10 09:40:00,141.0,141.25,140.2,141.24,159280.0,141.0,141.25,140.2,141.24,159280.0
2024-04-10 09:45:00,141.24,141.24,139.12,139.25,183640.0,141.24,141.24,139.12,139.25,183640.0
2024-04-10 09:50:00,139.29,139.94,139.19,139.56,79842.0,139.29,139.94,139.19,139.56,79842.0
2024-04-10 09:55:00,139.55,139.77,139.14,139.36,101384.0,139.55,139.77,139.14,139.36,101384.0
2024-04-10 10:00:00,139.33,139.42,139.01,139.28,87544.0,139.33,139.42,139.01,139.28,87544.0
2024-04-10 10:05:00,139.35,139.49,138.85,139.36,60258.0,139.35,139.49,138.85,139.36,60258.0
2024-04-10 10:10:00,139.28,139.29,138.69,138.89,61770.0,139.28,139.29,138.69,138.89,61770.0
2024-04-10 10:15:00,138.9,139.04,138.5,138.88,51674.0,138.9,139.04,138.5,138.88,51674.0
2024-04-10 10:20:00,138.79,138.9,138.53,138.84,39952.0,138.79,138.9,138.53,138.84,39952.0
2024-04-10 10:25:00,138.79,139.1,138.76,139.0,33824.0,138.79,139.1,138.76,139.0,33824.0
2024-04-10 10:30:00,138.91,139.11,138.81,138.81,38924.0,138.91,139.11,138.81,138.81,38924.0
2024-04-10 10:35:00,138.89,139.61,138.89,139.59,65982.0,138.89,139.61,138.89,139.59,65982.0
2024-04-10 10:40:00,139.59,140.0,139.5,139.88,67122.0,139.59,140.0,139.5,139.88,67122.0
2024-04-10 10:45:00,139.92,139.98,139.5,139.71,61690.0,139.92,139.98,139.5,139.71,61690.0
2024-04-10 10:50:00,139.73,139.76,139.38,139.47,51300.0,139.73,139.76,139.38,139.47,51300.0
2024-04-10 10:55:00,139.48,139.57,139.31,139.41,24806.0,139.48,139.57,139.31,139.41,24806.0
2024-04-10 11:00:00,139.45,139.62,139.3,139.3,34586.0,139.45,139.62,139.3,139.3,34586.0
2024-04-10 11:05:00,139.31,139.41,139.08,139.21,29230.0,139.31,139.41,139.08,139.21,29230.0
2024-04-10 11:10:00,139.21,139.25,139.0,139.22,19578.0,139.21,139.25,139.0,139.22,19578.0
2024-04-10 11:15:00,139.19,139.44,139.19,139.38,23136.0,139.19,139.44,139.19,139.38,23136.0
2024-04-10 11:20:00,139.34,139.47,139.32,139.47,25126.0,139.34,139.47,139.32,139.47,25126.0
2024-04-10 11:25:00,139.47,139.79,139.43,139.79,23008.0,139.47,139.79,139.43,139.79,23008.0
2024-04-10 11:30:00,139.79,140.03,139.67,139.97,54856.0,139.79,140.03,139.67,139.97,54856.0
2024-04-10 11:35:00,140.01,140.01,139.74,139.98,53132.0,140.01,140.01,139.74,139.98,53132.0
2024-04-10 11:40:00,139.96,140.0,139.64,139.72,27494.0,139.96,140.0,139.64,139.72,27494.0
2024-04-10 11:45:00,139.75,139.76,139.59,139.64,14290.0,139.75,139.76,139.59,139.64,14290.0
2024-04-10 11:50:00,139.58,139.83,139.51,139.79,38612.0,139.58,139.83,139.51,139.79,38612.0
2024-04-10 11:55:00,139.79,139.79,139.35,139.49,16080.0,139.79,139.79,139.35,139.49,16080.0
2024-04-10 12:00:00,139.5,139.56,139.32,139.42,22612.0,139.5,139.56,139.32,139.42,22612.0
2024-04-10 12:05:00,139.47,139.49,139.06,139.08,27076.0,139.47,139.49,139.06,139.08,27076.0
2024-04-10 12:10:00,139.1,139.21,139.04,139.16,127198.0,139.1,139.21,139.04,139.16,127198.0
2024-04-10 12:15:00,139.21,139.21,138.84,138.9,42276.0,139.21,139.21,138.84,138.9,42276.0
2024-04-10 12:20:00,138.85,139.07,138.85,139.04,15438.0,138.85,139.07,138.85,139.04,15438.0
2024-04-10 12:25:00,139.06,139.21,139.06,139.13,18502.0,139.06,139.21,139.06,139.13,18502.0
2024-04-10 12:30:00,139.17,139.28,139.1,139.16,13234.0,139.17,139.28,139.1,139.16,13234.0
2024-04-10 12:35:00,139.2,139.21,139.03,139.07,15968.0,139.2,139.21,139.03,139.07,15968.0
2024-04-10 12:40:00,138.99,138.99,138.76,138.77,19074.0,138.99,138.99,138.76,138.77,19074.0
2024-04-10 12:45:00,138.78,139.05,138.78,139.01,32626.0,138.78,139.05,138.78,139.01,32626.0
2024-04-10 12:50:00,139.03,139.46,139.03,139.45,32538.0,139.03,139.46,139.03,139.45,32538.0
2024-04-10 12:55:00,139.47,139.82,139.47,139.79,29334.0,139.47,139.82,139.47,139.79,29334.0
2024-04-10 13:00:00,139.75,139.88,139.22,139.3,41664.0,139.75,139.88,139.22,139.3,41664.0
2024-04-10 13:05:00,139.29,139.45,139.23,139.4,14558.0,139.29,139.45,139.23,139.4,14558.0
2024-04-10 13:10:00,139.44,139.5,139.28,139.42,19804.0,139.44,139.5,139.28,139.42,19804.0
2024-04-10 13:15:00,139.42,139.6,139.38,139.56,25096.0,139.42,139.6,139.38,139.56,25096.0
2024-04-10 13:20:00,139.54,139.85,139.54,139.72,22200.0,139.54,139.85,139.54,139.72,22200.0
2024-04-10 13:25:00,139.66,139.77,139.43,139.43,16924.0,139.66,139.77,139.43,139.43,16924.0
2024-04-10 13:30:00,139.38,139.5,139.03,139.31,45120.0,139.38,139.5,139.03,139.31,45120.0
2024-04-10 13:35:00,139.31,139.32,139.04,139.07,12114.0,139.31,139.32,139.04,139.07,12114.0
2024-04-10 13:40:00,139.08,139.34,139.08,139.1,41068.0,139.08,139.34,139.08,139.1,41068.0
2024-04-10 13:45:00,139.14,139.45,139.1,139.42,16928.0,139.14,139.45,139.1,139.42,16928.0
2024-04-10 13:50:00,139.44,139.48,139.19,139.21,23622.0,139.44,139.48,139.19,139.21,23622.0
2024-04-10 13:55:00,139.31,139.78,139.28,139.51,21696.0,139.31,139.78,139.28,139.51,21696.0
2024-04-10 14:00:00,139.52,139.77,139.38,139.7,23530.0,139.52,139.77,139.38,139.7,23530.0
2024-04-10 14:05:00,139.72,139.76,139.58,139.69,15194.0,139.72,139.76,139.58,139.69,15194.0
2024-04-10 14:10:00,139.71,139.95,139.65,139.95,25220.0,139.71,139.95,139.65,139.95,25220.0
2024-04-10 14:15:00,139.94,140.01,139.73,139.85,18538.0,139.94,140.01,139.73,139.85,18538.0
2024-04-10 14:20:00,139.89,139.98,139.68,139.82,17164.0,139.89,139.98,139.68,139.82,17164.0
2024-04-10 14:25:00,139.85,139.93,139.73,139.78,23812.0,139.85,139.93,139.73,139.78,23812.0
2024-04-10 14:30:00,139.79,139.91,139.7,139.72,24342.0,139.79,139.91,139.7,139.72,24342.0
2024-04-10 14:35:00,139.75,140.1,139.69,140.07,26212.0,139.75,140.1,139.69,140.07,26212.0
2024-04-10 14:40:00,140.04,140.22,140.0,140.19,19270.0,140.04,140.22,140.0,140.19,19270.0
2024-04-10 14:45:00,140.15,140.33,140.14,140.2,23828.0,140.15,140.33,140.14,140.2,23828.0
2024-04-10 14:50:00,140.24,140.32,140.06,140.16,24740.0,140.24,140.32,140.06,140.16,24740.0
2024-04-10 14:55:00,140.19,140.19,139.76,139.9,27410.0,140.19,140.19,139.76,139.9,27410.0
2024-04-10 15:00:00,139.89,139.96,139.64,139.65,36168.0,139.89,139.96,139.64,139.65,36168.0
2024-04-10 15:05:00,139.65,139.96,139.56,139.95,29020.0,139.65,139.96,139.56,139.95,29020.0
2024-04-10 15:10:00,139.98,140.27,139.98,140.27,39950.0,139.98,140.27,139.98,140.27,39950.0
2024-04-10 15:15:00,140.27,140.38,140.1,140.28,55568.0,140.27,140.38,140.1,140.28,55568.0
2024-04-10 15:20:00,140.31,140.42,140.24,140.38,41342.0,140.31,140.42,140.24,140.38,41342.0
2024-04-10 15:25:00,140.38,140.54,140.26,140.28,40834.0,140.38,140.54,140.26,140.28,40834.0
2024-04-10 15:30:00,140.25,140.31,139.94,140.13,31788.0,140.25,140.31,139.94,140.13,31788.0
2024-04-10 15:35:00,140.16,140.32,140.09,140.14,64828.0,140.16,140.32,140.09,140.14,64828.0
2024-04-10 15:40:00,140.14,140.64,140.14,140.61,41056.0,140.14,140.64,140.14,140.61,41056.0
2024-04-10 15:45:00,140.61,140.75,140.52,140.58,81826.0,140.61,140.75,140.52,140.58,81826.0
2024-04-10 15:50:00,140.56,140.59,140.3,140.41,118098.0,140.56,140.59,140.3,140.41,118098.0
2024-04-10 15:55:00,140.34,140.65,140.33,140.52,201708.0,140.34,140.65,140.33,140.52,201708.0
2024-04-11 09:30:00,141.34,141.84,140.5,140.62,203236.0,141.34,141.84,140.5,140.62,203236.0
2024-04-11 09:35:00,140.6,140.84,140.0,140.1,61130.0,140.6,140.84,140.0,140.1,61130.0
2024-04-11 09:40:00,140.1,140.49,139.89,140.0,46092.0,140.1,140.49,139.89,140.0,46092.0
2024-04-11 09:45:00,140.07,140.54,140.07,140.42,35150.0,140.07,140.54,140.07,140.42,35150.0
2024-04-11 09:50:00,140.44,140.88,140.2,140.2,43532.0,140.44,140.88,140.2,140.2,43532.0
2024-04-11 09:55:00,140.28,140.42,140.02,140.16,38506.0,140.28,140.42,140.02,140.16,38506.0
2024-04-11 10:00:00,140.25,140.25,139.49,139.75,50848.0,140.25,140.25,139.49,139.75,50848.0
2024-04-11 10:05:00,139.88,139.88,139.25,139.5,41252.0,139.88,139.88,139.25,139.5,41252.0
2024-04-11 10:10:00,139.5,139.58,139.22,139.39,29476.0,139.5,139.58,139.22,139.39,29476.0
2024-04-11 10:15:00,139.37,139.53,139.23,139.38,42874.0,139.37,139.53,139.23,139.38,42874.0
2024-04-11 10:20:00,139.35,139.75,139.35,139.75,32966.0,139.35,139.75,139.35,139.75,32966.0
2024-04-11 10:25:00,139.82,140.01,139.7,139.95,23980.0,139.82,140.01,139.7,139.95,23980.0
2024-04-11 10:30:00,139.96,139.96,139.57,139.57,16212.0,139.96,139.96,139.57,139.57,16212.0
2024-04-11 10:35:00,139.63,139.98,139.63,139.92,24554.0,139.63,139.98,139.63,139.92,24554.0
2024-04-11 10:40:00,139.93,140.16,139.87,139.92,32808.0,139.93,140.16,139.87,139.92,32808.0
2024-04-11 10:45:00,139.9,140.03,139.75,139.75,17024.0,139.9,140.03,139.75,139.75,17024.0
2024-04-11 10:50:00,139.7,139.82,139.65,139.77,10914.0,139.7,139.82,139.65,139.77,10914.0
2024-04-11 10:55:00,139.79,139.88,139.47,139.49,33144.0,139.79,139.88,139.47,139.49,33144.0
2024-04-11 11:00:00,139.49,139.71,139.41,139.64,38876.0,139.49,139.71,139.41,139.64,38876.0
2024-04-11 11:05:00,139.59,139.69,139.47,139.62,31108.0,139.59,139.69,139.47,139.62,31108.0
2024-04-11 11:10:00,139.69,139.74,139.51,139.74,23060.0,139.69,139.74,139.51,139.74,23060.0
2024-04-11 11:15:00,139.74,139.93,139.57,139.63,35888.0,139.74,139.93,139.57,139.63,35888.0
2024-04-11 11:20:00,139.67,139.73,139.41,139.71,22344.0,139.67,139.73,139.41,139.71,22344.0
2024-04-11 11:25:00,139.76,139.89,139.59,139.83,79948.0,139.76,139.89,139.59,139.83,79948.0
2024-04-11 11:30:00,139.85,139.95,139.67,139.91,13864.0,139.85,139.95,139.67,139.91,13864.0
2024-04-11 11:35:00,139.9,140.2,139.9,140.1,22818.0,139.9,140.2,139.9,140.1,22818.0
2024-04-11 11:40:00,140.12,140.38,140.04,140.04,32934.0,140.12,140.38,140.04,140.04,32934.0
2024-04-11 11:45:00,140.1,140.28,140.05,140.19,7232.0,140.1,140.28,140.05,140.19,7232.0
2024-04-11 11:50:00,140.24,140.29,140.13,140.29,13258.0,140.24,140.29,140.13,140.29,13258.0
2024-04-11 11:55:00,140.25,140.61,140.14,140.57,18190.0,140.25,140.61,140.14,140.57,18190.0
2024-04-11 12:00:00,140.51,140.58,140.42,140.49,18100.0,140.51,140.58,140.42,140.49,18100.0
2024-04-11 12:05:00,140.5,140.52,140.39,140.39,12100.0,140.5,140.52,140.39,140.39,12100.0
2024-04-11 12:10:00,140.42,140.53,140.36,140.53,15192.0,140.42,140.53,140.36,140.53,15192.0
2024-04-11 12:15:00,140.53,140.74,140.52,140.54,26254.0,140.53,140.74,140.52,140.54,26254.0
2024-04-11 12:20:00,140.58,140.71,140.51,140.65,24916.0,140.58,140.71,140.51,140.65,24916.0
2024-04-11 12:25:00,140.69,140.69,140.44,140.5,34306.0,140.69,140.69,140.44,140.5,34306.0
2024-04-11 12:30:00,140.48,140.69,140.44,140.63,21178.0,140.48,140.69,140.44,140.63,21178.0
2024-04-11 12:35:00,140.63,140.75,140.58,140.75,17166.0,140.63,140.75,140.58,140.75,17166.0
2024-04-11 12:40:00,140.76,140.79,140.63,140.69,18330.0,140.76,140.79,140.63,140.69,18330.0
2024-04-11 12:45:00,140.7,140.84,140.66,140.84,12880.0,140.7,140.84,140.66,140.84,12880.0
2024-04-11 12:50:00,140.85,140.86,140.53,140.54,15850.0,140.85,140.86,140.53,140.54,15850.0
2024-04-11 12:55:00,140.55,140.55,140.43,140.51,7298.0,140.55,140.55,140.43,140.51,7298.0
2024-04-11 13:00:00,140.5,140.9,140.35,140.78,20742.0,140.5,140.9,140.35,140.78,20742.0
2024-04-11 13:05:00,140.75,140.98,140.75,140.86,19418.0,140.75,140.98,140.75,140.86,19418.0
2024-04-11 13:10:00,140.87,141.18,140.86,141.18,61900.0,140.87,141.18,140.86,141.18,61900.0
2024-04-11 13:15:00,141.16,141.41,141.0,141.39,35876.0,141.16,141.41,141.0,141.39,35876.0
2024-04-11 13:20:00,141.39,141.55,141.38,141.51,51802.0,141.39,141.55,141.38,141.51,51802.0
2024-04-11 13:25:00,141.54,141.6,141.35,141.36,100478.0,141.54,141.6,141.35,141.36,100478.0
2024-04-11 13:30:00,141.4,141.49,141.25,141.25,25486.0,141.4,141.49,141.25,141.25,25486.0
2024-04-11 13:35:00,141.25,141.25,141.04,141.06,10584.0,141.25,141.25,141.04,141.06,10584.0
2024-04-11 13:40:00,141.09,141.41,141.09,141.29,13900.0,141.09,141.41,141.09,141.29,13900.0
2024-04-11 13:45:00,141.35,141.42,141.28,141.37,11812.0,141.35,141.42,141.28,141.37,11812.0
2024-04-11 13:50:00,141.29,141.41,141.28,141.32,11178.0,141.29,141.41,141.28,141.32,11178.0
2024-04-11 13:55:00,141.33,141.37,141.24,141.35,13932.0,141.33,141.37,141.24,141.35,13932.0
2024-04-11 14:00:00,141.37,141.7,141.35,141.7,52728.0,141.37,141.7,141.35,141.7,52728.0
2024-04-11 14:05:00,141.73,142.21,141.7,142.21,75134.0,141.73,142.21,141.7,142.21,75134.0
2024-04-11 14:10:00,142.21,142.43,142.13,142.38,67904.0,142.21,142.43,142.13,142.38,67904.0
2024-04-11 14:15:00,142.38,142.43,142.27,142.36,41510.0,142.38,142.43,142.27,142.36,41510.0
2024-04-11 14:20:00,142.34,142.42,142.17,142.26,28146.0,142.34,142.42,142.17,142.26,28146.0
2024-04-11 14:25:00,142.23,142.55,142.23,142.5,52504.0,142.23,142.55,142.23,142.5,52504.0
2024-04-11 14:30:00,142.49,142.6,142.44,142.6,28078.0,142.49,142.6,142.44,142.6,28078.0
2024-04-11 14:35:00,142.57,142.75,142.47,142.63,32748.0,142.57,142.75,142.47,142.63,32748.0
2024-04-11 14:40:00,142.62,142.63,142.33,142.37,27862.0,142.62,142.63,142.33,142.37,27862.0
2024-04-11 14:45:00,142.37,142.44,142.26,142.31,22170.0,142.37,142.44,142.26,142.31,22170.0
2024-04-11 14:50:00,142.29,142.33,142.14,142.21,24220.0,142.29,142.33,142.14,142.21,24220.0
2024-04-11 14:55:00,142.24,142.25,142.12,142.13,25212.0,142.24,142.25,142.12,142.13,25212.0
2024-04-11 15:00:00,142.14,142.28,142.13,142.24,19758.0,142.14,142.28,142.13,142.24,19758.0
2024-04-11 15:05:00,142.27,142.32,142.21,142.25,21152.0,142.27,142.32,142.21,142.25,21152.0
2024-04-11 15:10:00,142.25,142.33,142.2,142.26,28526.0,142.25,142.33,142.2,142.26,28526.0
2024-04-11 15:15:00,142.22,142.31,142.14,142.23,21068.0,142.22,142.31,142.14,142.23,21068.0
2024-04-11 15:20:00,142.25,142.42,142.2,142.41,30012.0,142.25,142.42,142.2,142.41,30012.0
2024-04-11 15:25:00,142.41,142.49,142.39,142.43,21280.0,142.41,142.49,142.39,142.43,21280.0
2024-04-11 15:30:00,142.41,142.42,142.2,142.24,29342.0,142.41,142.42,142.2,142.24,29342.0
2024-04-11 15:35:00,142.25,142.26,142.16,142.23,27960.0,142.25,142.26,142.16,142.23,27960.0
2024-04-11 15:40:00,142.21,142.28,142.1,142.16,31612.0,142.21,142.28,142.1,142.16,31612.0
2024-04-11 15:45:00,142.13,142.21,141.96,142.01,36440.0,142.13,142.21,141.96,142.01,36440.0
2024-04-11 15:50:00,141.98,142.03,141.67,141.75,95202.0,141.98,142.03,141.67,141.75,95202.0
2024-04-11 15:55:00,141.82,142.04,141.76,141.88,190072.0,141.82,142.04,141.76,141.88,190072.0
2024-04-12 09:30:00,141.18,141.62,140.27,141.2,165920.0,141.18,141.62,140.27,141.2,165920.0
2024-04-12 09:35:00,141.28,141.57,140.54,140.64,42478.0,141.28,141.57,140.54,140.64,42478.0
2024-04-12 09:40:00,140.78,140.78,140.32,140.72,53950.0,140.78,140.78,140.32,140.72,53950.0
2024-04-12 09:45:00,140.72,140.97,140.53,140.53,38128.0,140.72,140.97,140.53,140.53,38128.0
2024-04-12 09:50:00,140.54,141.78,140.54,141.78,48142.0,140.54,141.78,140.54,141.78,48142.0
2024-04-12 09:55:00,141.8,141.85,141.41,141.76,34636.0,141.8,141.85,141.41,141.76,34636.0
2024-04-12 10:00:00,141.58,141.65,141.26,141.62,46006.0,141.58,141.65,141.26,141.62,46006.0
2024-04-12 10:05:00,141.62,141.63,141.25,141.55,48922.0,141.62,141.63,141.25,141.55,48922.0
2024-04-12 10:10:00,141.56,141.87,141.56,141.66,53018.0,141.56,141.87,141.56,141.66,53018.0
2024-04-12 10:15:00,141.62,141.88,141.33,141.79,52458.0,141.62,141.88,141.33,141.79,52458.0
2024-04-12 10:20:00,141.81,141.81,141.3,141.35,52934.0,141.81,141.81,141.3,141.35,52934.0
2024-04-12 10:25:00,141.32,141.58,141.32,141.56,24456.0,141.32,141.58,141.32,141.56,24456.0
2024-04-12 10:30:00,141.54,141.87,141.29,141.31,63966.0,141.54,141.87,141.29,141.31,63966.0
2024-04-12 10:35:00,141.3,141.37,140.83,140.89,35166.0,141.3,141.37,140.83,140.89,35166.0
2024-04-12 10:40:00,140.91,140.99,140.71,140.83,77396.0,140.91,140.99,140.71,140.83,77396.0
2024-04-12 10:45:00,140.82,141.02,140.75,140.75,30148.0,140.82,141.02,140.75,140.75,30148.0
2024-04-12 10:50:00,140.71,140.76,140.37,140.49,30818.0,140.71,140.76,140.37,140.49,30818.0
2024-04-12 10:55:00,140.49,140.59,140.21,140.35,36010.0,140.49,140.59,140.21,140.35,36010.0
2024-04-12 11:00:00,140.37,140.5,140.35,140.43,17264.0,140.37,140.5,140.35,140.43,17264.0
2024-04-12 11:05:00,140.43,140.62,140.34,140.49,37728.0,140.43,140.62,140.34,140.49,37728.0
2024-04-12 11:10:00,140.45,140.46,140.33,140.35,13506.0,140.45,140.46,140.33,140.35,13506.0
2024-04-12 11:15:00,140.36,140.64,140.32,140.6,31802.0,140.36,140.64,140.32,140.6,31802.0
2024-04-12 11:20:00,140.56,140.64,140.45,140.64,22032.0,140.56,140.64,140.45,140.64,22032.0
2024-04-12 11:25:00,140.62,140.9,140.61,140.9,32222.0,140.62,140.9,140.61,140.9,32222.0
2024-04-12 11:30:00,140.9,140.93,140.76,140.93,13378.0,140.9,140.93,140.76,140.93,13378.0
2024-04-12 11:35:00,140.9,140.97,140.54,140.64,32718.0,140.9,140.97,140.54,140.64,32718.0
2024-04-12 11:40:00,140.71,140.76,140.58,140.74,12252.0,140.71,140.76,140.58,140.74,12252.0
2024-04-12 11:45:00,140.74,140.89,140.64,140.66,29430.0,140.74,140.89,140.64,140.66,29430.0
2024-04-12 11:50:00,140.66,140.7,140.41,140.42,19554.0,140.66,140.7,140.41,140.42,19554.0
2024-04-12 11:55:00,140.43,140.48,140.36,140.41,13192.0,140.43,140.48,140.36,140.41,13192.0
2024-04-12 12:00:00,140.44,140.44,140.09,140.28,33084.0,140.44,140.44,140.09,140.28,33084.0
2024-04-12 12:05:00,140.33,140.45,140.2,140.24,45396.0,140.33,140.45,140.2,140.24,45396.0
2024-04-12 12:10:00,140.21,140.32,140.1,140.12,22816.0,140.21,140.32,140.1,140.12,22816.0
2024-04-12 12:15:00,140.13,140.2,139.82,139.82,69232.0,140.13,140.2,139.82,139.82,69232.0
2024-04-12 12:20:00,139.83,140.02,139.83,139.91,68238.0,139.83,140.02,139.83,139.91,68238.0
2024-04-12 12:25:00,139.88,139.94,139.78,139.85,41150.0,139.88,139.94,139.78,139.85,41150.0
2024-04-12 12:30:00,139.82,140.01,139.75,139.76,33858.0,139.82,140.01,139.75,139.76,33858.0
2024-04-12 12:35:00,139.76,139.79,139.5,139.69,29874.0,139.76,139.79,139.5,139.69,29874.0
2024-04-12 12:40:00,139.68,139.73,139.46,139.46,23550.0,139.68,139.73,139.46,139.46,23550.0
2024-04-12 12:45:00,139.53,139.63,139.41,139.41,22674.0,139.53,139.63,139.41,139.41,22674.0
2024-04-12 12:50:00,139.42,139.65,139.42,139.57,19066.0,139.42,139.65,139.42,139.57,19066.0
2024-04-12 12:55:00,139.54,139.65,139.51,139.57,17888.0,139.54,139.65,139.51,139.57,17888.0
2024-04-12 13:00:00,139.59,139.61,139.41,139.57,19718.0,139.59,139.61,139.41,139.57,19718.0
2024-04-12 13:05:00,139.65,139.76,139.54,139.62,17802.0,139.65,139.76,139.54,139.62,17802.0
2024-04-12 13:10:00,139.67,139.78,139.61,139.77,12770.0,139.67,139.78,139.61,139.77,12770.0
2024-04-12 13:15:00,139.71,139.89,139.7,139.72,24336.0,139.71,139.89,139.7,139.72,24336.0
2024-04-12 13:20:00,139.74,139.74,139.48,139.49,26518.0,139.74,139.74,139.48,139.49,26518.0
2024-04-12 13:25:00,139.5,139.51,139.32,139.43,20398.0,139.5,139.51,139.32,139.43,20398.0
2024-04-12 13:30:00,139.41,139.43,139.1,139.13,28168.0,139.41,139.43,139.1,139.13,28168.0
2024-04-12 13:35:00,139.12,139.26,139.06,139.25,23490.0,139.12,139.26,139.06,139.25,23490.0
2024-04-12 13:40:00,139.28,139.5,139.27,139.42,19308.0,139.28,139.5,139.27,139.42,19308.0
2024-04-12 13:45:00,139.42,139.87,139.42,139.72,53614.0,139.42,139.87,139.42,139.72,53614.0
2024-04-12 13:50:00,139.72,139.77,139.61,139.71,16716.0,139.72,139.77,139.61,139.71,16716.0
2024-04-12 13:55:00,139.68,139.79,139.54,139.54,13184.0,139.68,139.79,139.54,139.54,13184.0
2024-04-12 14:00:00,139.51,139.56,139.43,139.49,24526.0,139.51,139.56,139.43,139.49,24526.0
2024-04-12 14:05:00,139.54,139.6,139.44,139.48,31834.0,139.54,139.6,139.44,139.48,31834.0
2024-04-12 14:10:00,139.45,139.52,139.36,139.36,9910.0,139.45,139.52,139.36,139.36,9910.0
2024-04-12 14:15:00,139.38,139.53,139.37,139.39,13814.0,139.38,139.53,139.37,139.39,13814.0
2024-04-12 14:20:00,139.41,139.47,139.26,139.31,13730.0,139.41,139.47,139.26,139.31,13730.0
2024-04-12 14:25:00,139.3,139.3,139.19,139.23,23934.0,139.3,139.3,139.19,139.23,23934.0
2024-04-12 14:30:00,139.27,139.33,139.17,139.29,20706.0,139.27,139.33,139.17,139.29,20706.0
2024-04-12 14:35:00,139.31,139.35,138.9,138.97,50222.0,139.31,139.35,138.9,138.97,50222.0
2024-04-12 14:40:00,138.98,139.04,138.76,138.87,28370.0,138.98,139.04,138.76,138.87,28370.0
2024-04-12 14:45:00,138.87,138.92,138.63,138.73,33790.0,138.87,138.92,138.63,138.73,33790.0
2024-04-12 14:50:00,138.7,138.94,138.7,138.92,17644.0,138.7,138.94,138.7,138.92,17644.0
2024-04-12 14:55:00,138.91,139.01,138.85,138.86,19072.0,138.91,139.01,138.85,138.86,19072.0
2024-04-12 15:00:00,138.79,139.07,138.73,139.01,19906.0,138.79,139.07,138.73,139.01,19906.0
2024-04-12 15:05:00,139.07,139.22,139.02,139.19,22652.0,139.07,139.22,139.02,139.19,22652.0
2024-04-12 15:10:00,139.23,139.41,139.23,139.31,31254.0,139.23,139.41,139.23,139.31,31254.0
2024-04-12 15:15:00,139.32,139.5,139.31,139.43,18026.0,139.32,139.5,139.31,139.43,18026.0
2024-04-12 15:20:00,139.46,139.59,139.43,139.55,34942.0,139.46,139.59,139.43,139.55,34942.0
2024-04-12 15:25:00,139.55,139.57,139.37,139.48,44632.0,139.55,139.57,139.37,139.48,44632.0
2024-04-12 15:30:00,139.43,139.58,139.38,139.48,28138.0,139.43,139.58,139.38,139.48,28138.0
2024-04-12 15:35:00,139.45,139.52,139.19,139.19,23658.0,139.45,139.52,139.19,139.19,23658.0
2024-04-12 15:40:00,139.21,139.52,139.2,139.44,56946.0,139.21,139.52,139.2,139.44,56946.0
2024-04-12 15:45:00,139.43,139.63,139.33,139.4,53224.0,139.43,139.63,139.33,139.4,53224.0
2024-04-12 15:50:00,139.41,139.54,139.1,139.29,94202.0,139.41,139.54,139.1,139.29,94202.0
2024-04-12 15:55:00,139.29,139.54,139.26,139.54,163480.0,139.29,139.54,139.26,139.54,163480.0
2024-04-15 09:30:00,139.5,139.59,138.73,138.99,158260.0,139.5,139.59,138.73,138.99,158260.0
2024-04-15 09:35:00,138.95,138.95,138.25,138.51,81540.0,138.95,138.95,138.25,138.51,81540.0
2024-04-15 09:40:00,138.59,138.74,138.13,138.25,62588.0,138.59,138.74,138.13,138.25,62588.0
2024-04-15 09:45:00,138.25,138.38,137.85,138.16,62696.0,138.25,138.38,137.85,138.16,62696.0
2024-04-15 09:50:00,138.21,138.8,138.15,138.76,58628.0,138.21,138.8,138.15,138.76,58628.0
2024-04-15 09:55:00,138.79,138.88,138.4,138.75,52946.0,138.79,138.88,138.4,138.75,52946.0
2024-04-15 10:00:00,138.75,138.85,138.33,138.38,36566.0,138.75,138.85,138.33,138.38,36566.0
2024-04-15 10:05:00,138.36,138.47,138.0,138.05,56736.0,138.36,138.47,138.0,138.05,56736.0
2024-04-15 10:10:00,138.06,138.1,137.75,137.92,92194.0,138.06,138.1,137.75,137.92,92194.0
2024-04-15 10:15:00,137.86,138.04,137.59,137.59,39828.0,137.86,138.04,137.59,137.59,39828.0
2024-04-15 10:20:00,137.63,137.65,137.09,137.21,91474.0,137.63,137.65,137.09,137.21,91474.0
2024-04-15 10:25:00,137.13,137.18,136.87,137.16,51802.0,137.13,137.18,136.87,137.16,51802.0
2024-04-15 10:30:00,137.12,137.44,137.1,137.4,20996.0,137.12,137.44,137.1,137.4,20996.0
2024-04-15 10:35:00,137.4,137.41,136.95,137.1,55610.0,137.4,137.41,136.95,137.1,55610.0
2024-04-15 10:40:00,137.09,137.33,137.0,137.17,37502.0,137.09,137.33,137.0,137.17,37502.0
2024-04-15 10:45:00,137.13,137.18,136.85,137.13,31062.0,137.13,137.18,136.85,137.13,31062.0
2024-04-15 10:50:00,137.1,137.1,136.96,137.09,26974.0,137.1,137.1,136.96,137.09,26974.0
2024-04-15 10:55:00,137.05,137.7,137.04,137.61,72026.0,137.05,137.7,137.04,137.61,72026.0
2024-04-15 11:00:00,137.61,137.64,137.31,137.31,45484.0,137.61,137.64,137.31,137.31,45484.0
2024-04-15 11:05:00,137.33,137.45,137.0,137.37,91004.0,137.33,137.45,137.0,137.37,91004.0
2024-04-15 11:10:00,137.4,137.78,137.38,137.73,70512.0,137.4,137.78,137.38,137.73,70512.0
2024-04-15 11:15:00,137.78,137.89,137.61,137.82,55012.0,137.78,137.89,137.61,137.82,55012.0
2024-04-15 11:20:00,137.82,137.85,137.59,137.7,43316.0,137.82,137.85,137.59,137.7,43316.0
2024-04-15 11:25:00,137.7,138.1,137.67,138.1,17220.0,137.7,138.1,137.67,138.1,17220.0
2024-04-15 11:30:00,138.07,138.38,138.02,138.38,21698.0,138.07,138.38,138.02,138.38,21698.0
2024-04-15 11:35:00,138.4,138.6,138.29,138.58,37106.0,138.4,138.6,138.29,138.58,37106.0
2024-04-15 11:40:00,138.54,138.7,138.43,138.53,48908.0,138.54,138.7,138.43,138.53,48908.0
2024-04-15 11:45:00,138.54,138.66,138.29,138.41,35466.0,138.54,138.66,138.29,138.41,35466.0
2024-04-15 11:50:00,138.35,138.51,138.32,138.37,15738.0,138.35,138.51,138.32,138.37,15738.0
2024-04-15 11:55:00,138.3,138.33,138.18,138.29,10766.0,138.3,138.33,138.18,138.29,10766.0
2024-04-15 12:00:00,138.31,138.46,138.31,138.45,12872.0,138.31,138.46,138.31,138.45,12872.0
2024-04-15 12:05:00,138.43,138.5,138.33,138.5,16596.0,138.43,138.5,138.33,138.5,16596.0
2024-04-15 12:10:00,138.43,138.54,138.19,138.23,12930.0,138.43,138.54,138.19,138.23,12930.0
2024-04-15 12:15:00,138.22,138.29,138.08,138.11,19826.0,138.22,138.29,138.08,138.11,19826.0
2024-04-15 12:20:00,138.1,138.12,137.76,137.77,15922.0,138.1,138.12,137.76,137.77,15922.0
2024-04-15 12:25:00,137.75,137.82,137.66,137.7,19120.0,137.75,137.82,137.66,137.7,19120.0
2024-04-15 12:30:00,137.69,137.74,137.52,137.58,17854.0,137.69,137.74,137.52,137.58,17854.0
2024-04-15 12:35:00,137.56,137.59,137.26,137.35,24156.0,137.56,137.59,137.26,137.35,24156.0
2024-04-15 12:40:00,137.35,137.43,137.2,137.35,19304.0,137.35,137.43,137.2,137.35,19304.0
2024-04-15 12:45:00,137.35,137.54,137.26,137.45,19572.0,137.35,137.54,137.26,137.45,19572.0
2024-04-15 12:50:00,137.47,137.58,137.45,137.53,17916.0,137.47,137.58,137.45,137.53,17916.0
2024-04-15 12:55:00,137.5,137.57,137.39,137.57,14588.0,137.5,137.57,137.39,137.57,14588.0
2024-04-15 13:00:00,137.58,137.74,137.49,137.72,16914.0,137.58,137.74,137.49,137.72,16914.0
2024-04-15 13:05:00,137.71,137.8,137.71,137.75,14472.0,137.71,137.8,137.71,137.75,14472.0
2024-04-15 13:10:00,137.77,137.77,137.54,137.55,12038.0,137.77,137.77,137.54,137.55,12038.0
2024-04-15 13:15:00,137.55,137.57,137.16,137.16,19622.0,137.55,137.57,137.16,137.16,19622.0
2024-04-15 13:20:00,137.07,137.07,136.64,136.78,31432.0,137.07,137.07,136.64,136.78,31432.0
2024-04-15 13:25:00,136.73,136.77,136.29,136.35,36384.0,136.73,136.77,136.29,136.35,36384.0
2024-04-15 13:30:00,136.35,136.37,135.98,136.13,45954.0,136.35,136.37,135.98,136.13,45954.0
2024-04-15 13:35:00,136.13,136.34,135.93,135.96,34716.0,136.13,136.34,135.93,135.96,34716.0
2024-04-15 13:40:00,135.91,136.02,135.75,135.93,29934.0,135.91,136.02,135.75,135.93,29934.0
2024-04-15 13:45:00,135.92,136.0,135.6,135.65,29492.0,135.92,136.0,135.6,135.65,29492.0
2024-04-15 13:50:00,135.65,135.91,135.58,135.89,18542.0,135.65,135.91,135.58,135.89,18542.0
2024-04-15 13:55:00,135.89,136.06,135.78,136.0,25674.0,135.89,136.06,135.78,136.0,25674.0
2024-04-15 14:00:00,136.0,136.13,135.95,136.1,31110.0,136.0,136.13,135.95,136.1,31110.0
2024-04-15 14:05:00,136.13,136.22,136.09,136.15,11332.0,136.13,136.22,136.09,136.15,11332.0
2024-04-15 14:10:00,136.15,136.25,136.02,136.19,29466.0,136.15,136.25,136.02,136.19,29466.0
2024-04-15 14:15:00,136.16,136.19,135.98,136.09,24798.0,136.16,136.19,135.98,136.09,24798.0
2024-04-15 14:20:00,136.07,136.16,135.93,136.06,48920.0,136.07,136.16,135.93,136.06,48920.0
2024-04-15 14:25:00,136.09,136.44,136.02,136.21,40354.0,136.09,136.44,136.02,136.21,40354.0
2024-04-15 14:30:00,136.17,136.32,136.1,136.23,20390.0,136.17,136.32,136.1,136.23,20390.0
2024-04-15 14:35:00,136.24,136.37,136.21,136.22,11550.0,136.24,136.37,136.21,136.22,11550.0
2024-04-15 14:40:00,136.23,136.34,136.13,136.22,19260.0,136.23,136.34,136.13,136.22,19260.0
2024-04-15 14:45:00,136.24,136.26,136.11,136.2,23012.0,136.24,136.26,136.11,136.2,23012.0
2024-04-15 14:50:00,136.24,136.24,135.99,136.07,13940.0,136.24,136.24,135.99,136.07,13940.0
2024-04-15 14:55:00,136.1,136.24,136.01,136.06,13628.0,136.1,136.24,136.01,136.06,13628.0
2024-04-15 15:00:00,136.06,136.19,135.65,135.65,33178.0,136.06,136.19,135.65,135.65,33178.0
2024-04-15 15:05:00,135.66,135.71,135.52,135.69,35594.0,135.66,135.71,135.52,135.69,35594.0
2024-04-15 15:10:00,135.68,135.83,135.61,135.69,27014.0,135.68,135.83,135.61,135.69,27014.0
2024-04-15 15:15:00,135.68,135.88,135.61,135.62,46360.0,135.68,135.88,135.61,135.62,46360.0
2024-04-15 15:20:00,135.64,135.93,135.61,135.84,26818.0,135.64,135.93,135.61,135.84,26818.0
2024-04-15 15:25:00,135.83,135.87,135.62,135.63,23662.0,135.83,135.87,135.62,135.63,23662.0
2024-04-15 15:30:00,135.6,135.79,135.55,135.75,19188.0,135.6,135.79,135.55,135.75,19188.0
2024-04-15 15:35:00,135.74,135.98,135.74,135.96,34458.0,135.74,135.98,135.74,135.96,34458.0
2024-04-15 15:40:00,135.95,136.0,135.79,135.81,30534.0,135.95,136.0,135.79,135.81,30534.0
2024-04-15 15:45:00,135.79,136.22,135.78,136.22,39270.0,135.79,136.22,135.78,136.22,39270.0
2024-04-15 15:50:00,136.17,136.25,135.85,136.25,74298.0,136.17,136.25,135.85,136.25,74298.0
2024-04-15 15:55:00,136.2,136.27,136.02,136.08,178276.0,136.2,136.27,136.02,136.08,178276.0
2024-04-16 09:30:00,135.21,136.43,135.18,136.42,299000.0,135.21,136.43,135.18,136.42,299000.0
2024-04-16 09:35:00,136.33,136.53,135.72,136.27,199086.0,136.33,136.53,135.72,136.27,199086.0
2024-04-16 09:40:00,136.14,136.55,136.03,136.18,32476.0,136.14,136.55,136.03,136.18,32476.0
2024-04-16 09:45:00,136.25,136.44,135.84,136.06,100230.0,136.25,136.44,135.84,136.06,100230.0
2024-04-16 09:50:00,136.04,136.31,135.7,136.03,72114.0,136.04,136.31,135.7,136.03,72114.0
2024-04-16 09:55:00,136.09,137.25,136.05,137.12,89146.0,136.09,137.25,136.05,137.12,89146.0
2024-04-16 10:00:00,137.17,137.29,136.6,136.8,69256.0,137.17,137.29,136.6,136.8,69256.0
2024-04-16 10:05:00,136.74,136.74,136.08,136.47,171348.0,136.74,136.74,136.08,136.47,171348.0
2024-04-16 10:10:00,136.47,136.47,135.88,136.08,77840.0,136.47,136.47,135.88,136.08,77840.0
2024-04-16 10:15:00,136.08,136.3,135.85,135.99,28522.0,136.08,136.3,135.85,135.99,28522.0
2024-04-16 10:20:00,136.02,136.12,135.85,136.02,11362.0,136.02,136.12,135.85,136.02,11362.0
2024-04-16 10:25:00,135.96,136.04,135.62,135.62,25088.0,135.96,136.04,135.62,135.62,25088.0
2024-04-16 10:30:00,135.56,136.04,135.53,135.88,36606.0,135.56,136.04,135.53,135.88,36606.0
2024-04-16 10:35:00,135.81,136.01,135.56,135.95,24742.0,135.81,136.01,135.56,135.95,24742.0
2024-04-16 10:40:00,136.04,136.22,135.96,136.19,39580.0,136.04,136.22,135.96,136.19,39580.0
2024-04-16 10:45:00,136.2,136.54,136.2,136.27,51052.0,136.2,136.54,136.2,136.27,51052.0
2024-04-16 10:50:00,136.26,136.28,135.77,135.86,36924.0,136.26,136.28,135.77,135.86,36924.0
2024-04-16 10:55:00,135.83,135.96,135.72,135.9,24356.0,135.83,135.96,135.72,135.9,24356.0
2024-04-16 11:00:00,135.85,136.04,135.83,135.89,51804.0,135.85,136.04,135.83,135.89,51804.0
2024-04-16 11:05:00,135.82,136.22,135.75,136.22,54458.0,135.82,136.22,135.75,136.22,54458.0
2024-04-16 11:10:00,136.21,136.44,136.12,136.42,30154.0,136.21,136.44,136.12,136.42,30154.0
2024-04-16 11:15:00,136.46,136.65,136.32,136.32,27128.0,136.46,136.65,136.32,136.32,27128.0
2024-04-16 11:20:00,136.34,136.71,136.34,136.6,28174.0,136.34,136.71,136.34,136.6,28174.0
2024-04-16 11:25:00,136.6,136.67,136.52,136.65,30890.0,136.6,136.67,136.52,136.65,30890.0
2024-04-16 11:30:00,136.68,136.75,136.57,136.75,25436.0,136.68,136.75,136.57,136.75,25436.0
2024-04-16 11:35:00,136.79,136.8,136.66,136.66,26852.0,136.79,136.8,136.66,136.66,26852.0
2024-04-16 11:40:00,136.65,136.94,136.64,136.8,31992.0,136.65,136.94,136.64,136.8,31992.0
2024-04-16 11:45:00,136.86,136.88,136.73,136.87,21724.0,136.86,136.88,136.73,136.87,21724.0
2024-04-16 11:50:00,136.9,137.19,136.88,137.19,32794.0,136.9,137.19,136.88,137.19,32794.0
2024-04-16 11:55:00,137.17,137.18,136.7,136.73,36276.0,137.17,137.18,136.7,136.73,36276.0
2024-04-16 12:00:00,136.67,136.67,136.43,136.6,22036.0,136.67,136.67,136.43,136.6,22036.0
2024-04-16 12:05:00,136.6,136.67,136.46,136.58,19550.0,136.6,136.67,136.46,136.58,19550.0
2024-04-16 12:10:00,136.58,136.69,136.54,136.64,18340.0,136.58,136.69,136.54,136.64,18340.0
2024-04-16 12:15:00,136.67,136.71,136.46,136.5,22116.0,136.67,136.71,136.46,136.5,22116.0
2024-04-16 12:20:00,136.47,136.64,136.41,136.59,23294.0,136.47,136.64,136.41,136.59,23294.0
2024-04-16 12:25:00,136.63,136.84,136.63,136.67,21138.0,136.63,136.84,136.63,136.67,21138.0
2024-04-16 12:30:00,136.68,136.98,136.68,136.98,16694.0,136.68,136.98,136.68,136.98,16694.0
2024-04-16 12:35:00,136.91,137.02,136.88,136.92,15098.0,136.91,137.02,136.88,136.92,15098.0
2024-04-16 12:40:00,136.93,137.04,136.87,136.9,10376.0,136.93,137.04,136.87,136.9,10376.0
2024-04-16 12:45:00,136.9,137.13,136.9,137.02,18920.0,136.9,137.13,136.9,137.02,18920.0
2024-04-16 12:50:00,137.02,137.23,137.02,137.1,24406.0,137.02,137.23,137.02,137.1,24406.0
2024-04-16 12:55:00,137.1,137.21,137.03,137.15,15328.0,137.1,137.21,137.03,137.15,15328.0
2024-04-16 13:00:00,137.15,137.18,137.04,137.11,22092.0,137.15,137.18,137.04,137.11,22092.0
2024-04-16 13:05:00,137.16,137.34,137.13,137.27,20330.0,137.16,137.34,137.13,137.27,20330.0
2024-04-16 13:10:00,137.23,137.23,136.9,136.98,23080.0,137.23,137.23,136.9,136.98,23080.0
2024-04-16 13:15:00,136.98,137.35,136.91,137.35,14878.0,136.98,137.35,136.91,137.35,14878.0
2024-04-16 13:20:00,137.32,137.34,137.2,137.21,24870.0,137.32,137.34,137.2,137.21,24870.0
2024-04-16 13:25:00,137.21,137.31,136.91,136.97,22658.0,137.21,137.31,136.91,136.97,22658.0
2024-04-16 13:30:00,136.97,136.98,136.46,136.7,54088.0,136.97,136.98,136.46,136.7,54088.0
2024-04-16 13:35:00,136.78,137.1,136.73,136.89,15452.0,136.78,137.1,136.73,136.89,15452.0
2024-04-16 13:40:00,137.08,137.29,137.06,137.25,40680.0,137.08,137.29,137.06,137.25,40680.0
2024-04-16 13:45:00,137.25,137.42,137.09,137.09,27978.0,137.25,137.42,137.09,137.09,27978.0
2024-04-16 13:50:00,137.1,137.44,137.01,137.38,34304.0,137.1,137.44,137.01,137.38,34304.0
2024-04-16 13:55:00,137.38,137.42,137.26,137.41,19524.0,137.38,137.42,137.26,137.41,19524.0
2024-04-16 14:00:00,137.44,137.59,137.2,137.59,49544.0,137.44,137.59,137.2,137.59,49544.0
2024-04-16 14:05:00,137.56,138.25,137.53,138.24,41788.0,137.56,138.25,137.53,138.24,41788.0
2024-04-16 14:10:00,138.22,138.23,137.61,137.62,44358.0,138.22,138.23,137.61,137.62,44358.0
2024-04-16 14:15:00,137.71,137.72,137.37,137.37,22434.0,137.71,137.72,137.37,137.37,22434.0
2024-04-16 14:20:00,137.43,137.48,137.07,137.27,20894.0,137.43,137.48,137.07,137.27,20894.0
2024-04-16 14:25:00,137.28,137.52,137.0,137.06,39228.0,137.28,137.52,137.0,137.06,39228.0
2024-04-16 14:30:00,137.06,137.42,137.03,137.34,26818.0,137.06,137.42,137.03,137.34,26818.0
2024-04-16 14:35:00,137.35,137.71,137.32,137.58,33058.0,137.35,137.71,137.32,137.58,33058.0
2024-04-16 14:40:00,137.58,137.78,137.56,137.71,50442.0,137.58,137.78,137.56,137.71,50442.0
2024-04-16 14:45:00,137.63,137.88,137.62,137.84,37998.0,137.63,137.88,137.62,137.84,37998.0
2024-04-16 14:50:00,137.79,137.97,137.77,137.79,39806.0,137.79,137.97,137.77,137.79,39806.0
2024-04-16 14:55:00,137.77,137.83,137.66,137.72,23294.0,137.77,137.83,137.66,137.72,23294.0
2024-04-16 15:00:00,137.74,137.76,137.45,137.57,41018.0,137.74,137.76,137.45,137.57,41018.0
2024-04-16 15:05:00,137.57,137.78,137.47,137.62,28466.0,137.57,137.78,137.47,137.62,28466.0
2024-04-16 15:10:00,137.59,137.83,137.54,137.75,42508.0,137.59,137.83,137.54,137.75,42508.0
2024-04-16 15:15:00,137.75,137.83,137.57,137.8,25994.0,137.75,137.83,137.57,137.8,25994.0
2024-04-16 15:20:00,137.83,137.92,137.72,137.82,26248.0,137.83,137.92,137.72,137.82,26248.0
2024-04-16 15:25:00,137.79,138.04,137.79,137.96,34138.0,137.79,138.04,137.79,137.96,34138.0
2024-04-16 15:30:00,137.94,137.96,137.42,137.43,49758.0,137.94,137.96,137.42,137.43,49758.0
2024-04-16 15:35:00,137.41,137.6,137.39,137.54,57170.0,137.41,137.6,137.39,137.54,57170.0
2024-04-16 15:40:00,137.55,137.55,137.34,137.41,48864.0,137.55,137.55,137.34,137.41,48864.0
2024-04-16 15:45:00,137.43,137.78,137.43,137.78,54608.0,137.43,137.78,137.43,137.78,54608.0
2024-04-16 15:50:00,137.76,137.95,137.53,137.54,112000.0,137.76,137.95,137.53,137.54,112000.0
2024-04-16 15:55:00,137.57,137.7,137.43,137.56,223678.0,137.57,137.7,137.43,137.56,223678.0
2024-04-17 09:30:00,139.0,139.0,137.94,138.95,170682.0,139.0,139.0,137.94,138.95,170682.0
2024-04-17 09:35:00,138.7,139.3,138.4,139.29,66214.0,138.7,139.3,138.4,139.29,66214.0
2024-04-17 09:40:00,139.29,140.07,139.1,139.96,77440.0,139.29,140.07,139.1,139.96,77440.0
2024-04-17 09:45:00,139.97,140.44,139.4,139.44,166424.0,139.97,140.44,139.4,139.44,166424.0
2024-04-17 09:50:00,139.41,139.67,139.15,139.21,53634.0,139.41,139.67,139.15,139.21,53634.0
2024-04-17 09:55:00,139.23,139.54,139.0,139.37,35668.0,139.23,139.54,139.0,139.37,35668.0
2024-04-17 10:00:00,139.4,139.47,138.59,138.59,65404.0,139.4,139.47,138.59,138.59,65404.0
2024-04-17 10:05:00,138.66,138.95,138.43,138.77,84928.0,138.66,138.95,138.43,138.77,84928.0
2024-04-17 10:10:00,138.82,138.97,138.43,138.78,63732.0,138.82,138.97,138.43,138.78,63732.0
2024-04-17 10:15:00,138.74,139.06,138.41,138.99,75920.0,138.74,139.06,138.41,138.99,75920.0
2024-04-17 10:20:00,138.96,139.03,138.41,138.68,47094.0,138.96,139.03,138.41,138.68,47094.0
2024-04-17 10:25:00,138.75,139.07,138.52,138.94,37710.0,138.75,139.07,138.52,138.94,37710.0
2024-04-17 10:30:00,138.94,139.06,138.58,138.62,30836.0,138.94,139.06,138.58,138.62,30836.0
2024-04-17 10:35:00,138.54,138.7,138.27,138.35,27658.0,138.54,138.7,138.27,138.35,27658.0
2024-04-17 10:40:00,138.27,138.53,138.17,138.51,42086.0,138.27,138.53,138.17,138.51,42086.0
2024-04-17 10:45:00,138.57,139.04,138.51,138.86,37580.0,138.57,139.04,138.51,138.86,37580.0
2024-04-17 10:50:00,138.86,138.92,137.93,138.0,40454.0,138.86,138.92,137.93,138.0,40454.0
2024-04-17 10:55:00,138.1,138.39,137.96,138.31,21350.0,138.1,138.39,137.96,138.31,21350.0
2024-04-17 11:00:00,138.39,139.18,138.39,139.17,42040.0,138.39,139.18,138.39,139.17,42040.0
2024-04-17 11:05:00,139.14,139.14,138.73,138.73,25074.0,139.14,139.14,138.73,138.73,25074.0
2024-04-17 11:10:00,138.82,138.92,138.57,138.63,21972.0,138.82,138.92,138.57,138.63,21972.0
2024-04-17 11:15:00,138.66,138.84,138.36,138.44,26112.0,138.66,138.84,138.36,138.44,26112.0
2024-04-17 11:20:00,138.49,138.66,138.36,138.66,25382.0,138.49,138.66,138.36,138.66,25382.0
2024-04-17 11:25:00,138.7,138.79,138.42,138.5,34864.0,138.7,138.79,138.42,138.5,34864.0
2024-04-17 11:30:00,138.51,138.54,138.29,138.32,33818.0,138.51,138.54,138.29,138.32,33818.0
2024-04-17 11:35:00,138.34,138.53,138.25,138.52,45570.0,138.34,138.53,138.25,138.52,45570.0
2024-04-17 11:40:00,138.42,138.72,138.41,138.59,32580.0,138.42,138.72,138.41,138.59,32580.0
2024-04-17 11:45:00,138.61,138.82,138.52,138.64,36390.0,138.61,138.82,138.52,138.64,36390.0
2024-04-17 11:50:00,138.63,138.81,138.62,138.73,18458.0,138.63,138.81,138.62,138.73,18458.0
2024-04-17 11:55:00,138.71,138.92,138.6,138.77,33708.0,138.71,138.92,138.6,138.77,33708.0
2024-04-17 12:00:00,138.73,138.73,138.33,138.33,48432.0,138.73,138.73,138.33,138.33,48432.0
2024-04-17 12:05:00,138.38,138.38,137.84,138.13,39134.0,138.38,138.38,137.84,138.13,39134.0
2024-04-17 12:10:00,138.21,138.6,138.2,138.53,21890.0,138.21,138.6,138.2,138.53,21890.0
2024-04-17 12:15:00,138.5,138.75,138.38,138.44,40136.0,138.5,138.75,138.38,138.44,40136.0
2024-04-17 12:20:00,138.46,138.56,138.12,138.25,29636.0,138.46,138.56,138.12,138.25,29636.0
2024-04-17 12:25:00,138.26,138.53,138.25,138.53,23332.0,138.26,138.53,138.25,138.53,23332.0
2024-04-17 12:30:00,138.49,138.54,138.19,138.19,32088.0,138.49,138.54,138.19,138.19,32088.0
2024-04-17 12:35:00,138.19,138.22,138.04,138.07,43986.0,138.19,138.22,138.04,138.07,43986.0
2024-04-17 12:40:00,138.09,138.27,138.05,138.06,49412.0,138.09,138.27,138.05,138.06,49412.0
2024-04-17 12:45:00,138.08,138.25,137.95,138.25,38120.0,138.08,138.25,137.95,138.25,38120.0
2024-04-17 12:50:00,138.22,138.3,137.81,137.88,31408.0,138.22,138.3,137.81,137.88,31408.0
2024-04-17 12:55:00,137.88,138.0,137.8,137.91,24372.0,137.88,138.0,137.8,137.91,24372.0
2024-04-17 13:00:00,137.86,138.26,137.8,138.09,23988.0,137.86,138.26,137.8,138.09,23988.0
2024-04-17 13:05:00,138.07,138.34,137.96,138.27,16504.0,138.07,138.34,137.96,138.27,16504.0
2024-04-17 13:10:00,138.24,138.33,138.13,138.18,20158.0,138.24,138.33,138.13,138.18,20158.0
2024-04-17 13:15:00,138.26,138.6,138.2,138.59,23422.0,138.26,138.6,138.2,138.59,23422.0
2024-04-17 13:20:00,138.56,138.71,138.51,138.52,24180.0,138.56,138.71,138.51,138.52,24180.0
2024-04-17 13:25:00,138.5,138.67,138.46,138.57,27540.0,138.5,138.67,138.46,138.57,27540.0
2024-04-17 13:30:00,138.6,138.7,138.41,138.42,15352.0,138.6,138.7,138.41,138.42,15352.0
2024-04-17 13:35:00,138.45,138.58,138.37,138.42,20090.0,138.45,138.58,138.37,138.42,20090.0
2024-04-17 13:40:00,138.42,138.67,138.27,138.67,23234.0,138.42,138.67,138.27,138.67,23234.0
2024-04-17 13:45:00,138.64,138.75,138.5,138.75,14752.0,138.64,138.75,138.5,138.75,14752.0
2024-04-17 13:50:00,138.81,138.92,138.64,138.83,37942.0,138.81,138.92,138.64,138.83,37942.0
2024-04-17 13:55:00,138.83,138.99,138.72,138.94,63502.0,138.83,138.99,138.72,138.94,63502.0
2024-04-17 14:00:00,138.89,138.97,138.8,138.85,11002.0,138.89,138.97,138.8,138.85,11002.0
2024-04-17 14:05:00,138.85,139.0,138.78,138.92,19358.0,138.85,139.0,138.78,138.92,19358.0
2024-04-17 14:10:00,138.88,139.0,138.76,138.79,25786.0,138.88,139.0,138.76,138.79,25786.0
2024-04-17 14:15:00,138.83,138.97,138.42,138.96,33152.0,138.83,138.97,138.42,138.96,33152.0
2024-04-17 14:20:00,138.94,138.96,138.68,138.87,39724.0,138.94,138.96,138.68,138.87,39724.0
2024-04-17 14:25:00,138.93,139.29,138.93,139.1,32380.0,138.93,139.29,138.93,139.1,32380.0
2024-04-17 14:30:00,139.02,139.26,139.02,139.09,26872.0,139.02,139.26,139.02,139.09,26872.0
2024-04-17 14:35:00,139.11,139.19,138.89,138.95,36978.0,139.11,139.19,138.89,138.95,36978.0
2024-04-17 14:40:00,138.94,139.57,138.93,139.57,41766.0,138.94,139.57,138.93,139.57,41766.0
2024-04-17 14:45:00,139.54,139.63,139.39,139.5,33022.0,139.54,139.63,139.39,139.5,33022.0
2024-04-17 14:50:00,139.51,139.56,138.91,138.94,21716.0,139.51,139.56,138.91,138.94,21716.0
2024-04-17 14:55:00,138.89,139.02,138.76,138.85,22146.0,138.89,139.02,138.76,138.85,22146.0
2024-04-17 15:00:00,138.85,138.88,138.53,138.56,20668.0,138.85,138.88,138.53,138.56,20668.0
2024-04-17 15:05:00,138.53,138.64,138.42,138.62,15742.0,138.53,138.64,138.42,138.62,15742.0
2024-04-17 15:10:00,138.59,138.65,138.31,138.33,30176.0,138.59,138.65,138.31,138.33,30176.0
2024-04-17 15:15:00,138.39,138.93,138.39,138.93,24136.0,138.39,138.93,138.39,138.93,24136.0
2024-04-17 15:20:00,138.85,138.96,138.75,138.81,45988.0,138.85,138.96,138.75,138.81,45988.0
2024-04-17 15:25:00,138.85,138.99,138.53,138.53,41406.0,138.85,138.99,138.53,138.53,41406.0
2024-04-17 15:30:00,138.54,138.75,138.54,138.63,34956.0,138.54,138.75,138.54,138.63,34956.0
2024-04-17 15:35:00,138.64,138.79,138.52,138.58,47276.0,138.64,138.79,138.52,138.58,47276.0
2024-04-17 15:40:00,138.61,139.0,138.57,138.9,41744.0,138.61,139.0,138.57,138.9,41744.0
2024-04-17 15:45:00,138.93,139.09,138.74,138.99,58964.0,138.93,139.09,138.74,138.99,58964.0
2024-04-17 15:50:00,138.95,139.03,138.58,138.74,124440.0,138.95,139.03,138.58,138.74,124440.0
2024-04-17 15:55:00,138.71,138.88,138.51,138.67,300894.0,138.71,138.88,138.51,138.67,300894.0
2024-04-18 09:30:00,138.88,138.94,138.16,138.54,140958.0,138.88,138.94,138.16,138.54,140958.0
2024-04-18 09:35:00,138.5,138.91,138.18,138.34,53782.0,138.5,138.91,138.18,138.34,53782.0
2024-04-18 09:40:00,138.35,139.02,138.23,138.97,47894.0,138.35,139.02,138.23,138.97,47894.0
2024-04-18 09:45:00,138.96,139.49,138.69,139.49,31920.0,138.96,139.49,138.69,139.49,31920.0
2024-04-18 09:50:00,139.5,139.66,139.14,139.32,64330.0,139.5,139.66,139.14,139.32,64330.0
2024-04-18 09:55:00,139.31,139.71,139.23,139.41,36296.0,139.31,139.71,139.23,139.41,36296.0
2024-04-18 10:00:00,139.49,139.49,139.04,139.28,40644.0,139.49,139.49,139.04,139.28,40644.0
2024-04-18 10:05:00,139.33,139.68,139.24,139.58,34202.0,139.33,139.68,139.24,139.58,34202.0
2024-04-18 10:10:00,139.58,139.85,139.51,139.85,64980.0,139.58,139.85,139.51,139.85,64980.0
2024-04-18 10:15:00,139.85,140.02,139.44,139.47,63258.0,139.85,140.02,139.44,139.47,63258.0
2024-04-18 10:20:00,139.47,139.79,139.35,139.69,26088.0,139.47,139.79,139.35,139.69,26088.0
2024-04-18 10:25:00,139.61,139.97,139.61,139.74,40138.0,139.61,139.97,139.61,139.74,40138.0
2024-04-18 10:30:00,139.82,140.41,139.78,140.37,91996.0,139.82,140.41,139.78,140.37,91996.0
2024-04-18 10:35:00,140.41,141.1,140.39,140.65,103292.0,140.41,141.1,140.39,140.65,103292.0
2024-04-18 10:40:00,140.73,141.21,140.47,141.21,70756.0,140.73,141.21,140.47,141.21,70756.0
2024-04-18 10:45:00,141.17,141.35,140.83,141.23,58384.0,141.17,141.35,140.83,141.23,58384.0
2024-04-18 10:50:00,141.29,141.58,141.16,141.32,91398.0,141.29,141.58,141.16,141.32,91398.0
2024-04-18 10:55:00,141.34,141.42,140.83,141.12,48802.0,141.34,141.42,140.83,141.12,48802.0
2024-04-18 11:00:00,141.13,141.44,140.97,141.14,22266.0,141.13,141.44,140.97,141.14,22266.0
2024-04-18 11:05:00,141.18,141.3,141.0,141.1,25932.0,141.18,141.3,141.0,141.1,25932.0
2024-04-18 11:10:00,141.12,141.38,141.0,141.11,41640.0,141.12,141.38,141.0,141.11,41640.0
2024-04-18 11:15:00,141.15,141.33,141.06,141.28,24318.0,141.15,141.33,141.06,141.28,24318.0
2024-04-18 11:20:00,141.28,141.54,141.21,141.28,30898.0,141.28,141.54,141.21,141.28,30898.0
2024-04-18 11:25:00,141.32,141.33,140.93,141.0,24962.0,141.32,141.33,140.93,141.0,24962.0
2024-04-18 11:30:00,141.05,141.37,141.02,141.36,18024.0,141.05,141.37,141.02,141.36,18024.0
2024-04-18 11:35:00,141.42,141.74,141.35,141.66,93620.0,141.42,141.74,141.35,141.66,93620.0
2024-04-18 11:40:00,141.62,141.82,141.48,141.79,30598.0,141.62,141.82,141.48,141.79,30598.0
2024-04-18 11:45:00,141.77,142.03,141.7,141.95,68158.0,141.77,142.03,141.7,141.95,68158.0
2024-04-18 11:50:00,141.98,142.02,141.54,141.63,85814.0,141.98,142.02,141.54,141.63,85814.0
2024-04-18 11:55:00,141.66,142.12,141.66,142.11,59544.0,141.66,142.12,141.66,142.11,59544.0
2024-04-18 12:00:00,142.06,142.14,141.71,141.81,51816.0,142.06,142.14,141.71,141.81,51816.0
2024-04-18 12:05:00,141.79,141.97,141.67,141.76,29990.0,141.79,141.97,141.67,141.76,29990.0
2024-04-18 12:10:00,141.72,142.04,141.67,141.79,22882.0,141.72,142.04,141.67,141.79,22882.0
2024-04-18 12:15:00,141.72,141.83,141.65,141.79,15888.0,141.72,141.83,141.65,141.79,15888.0
2024-04-18 12:20:00,141.79,142.02,141.77,141.92,41156.0,141.79,142.02,141.77,141.92,41156.0
2024-04-18 12:25:00,141.9,142.12,141.89,142.09,21732.0,141.9,142.12,141.89,142.09,21732.0
2024-04-18 12:30:00,142.11,142.19,141.58,141.64,38318.0,142.11,142.19,141.58,141.64,38318.0
2024-04-18 12:35:00,141.61,141.96,141.58,141.63,23768.0,141.61,141.96,141.58,141.63,23768.0
2024-04-18 12:40:00,141.6,141.65,141.18,141.34,110026.0,141.6,141.65,141.18,141.34,110026.0
2024-04-18 12:45:00,141.32,141.33,140.91,141.07,101260.0,141.32,141.33,140.91,141.07,101260.0
2024-04-18 12:50:00,141.06,141.16,140.9,141.01,70704.0,141.06,141.16,140.9,141.01,70704.0
2024-04-18 12:55:00,141.01,141.25,140.94,141.06,108818.0,141.01,141.25,140.94,141.06,108818.0
2024-04-18 13:00:00,141.06,141.22,141.06,141.11,11122.0,141.06,141.22,141.06,141.11,11122.0
2024-04-18 13:05:00,141.11,141.11,140.75,140.93,37460.0,141.11,141.11,140.75,140.93,37460.0
2024-04-18 13:10:00,140.94,140.94,140.57,140.66,53402.0,140.94,140.94,140.57,140.66,53402.0
2024-04-18 13:15:00,140.68,140.76,140.42,140.59,25584.0,140.68,140.76,140.42,140.59,25584.0
2024-04-18 13:20:00,140.67,140.69,140.29,140.39,20330.0,140.67,140.69,140.29,140.39,20330.0
2024-04-18 13:25:00,140.37,140.73,140.32,140.68,48512.0,140.37,140.73,140.32,140.68,48512.0
2024-04-18 13:30:00,140.63,140.77,140.54,140.58,34318.0,140.63,140.77,140.54,140.58,34318.0
2024-04-18 13:35:00,140.62,140.7,140.45,140.51,17180.0,140.62,140.7,140.45,140.51,17180.0
2024-04-18 13:40:00,140.54,140.58,140.27,140.54,42182.0,140.54,140.58,140.27,140.54,42182.0
2024-04-18 13:45:00,140.58,140.66,140.43,140.5,39624.0,140.58,140.66,140.43,140.5,39624.0
2024-04-18 13:50:00,140.46,140.48,140.1,140.2,17952.0,140.46,140.48,140.1,140.2,17952.0
2024-04-18 13:55:00,140.19,140.25,140.09,140.2,23620.0,140.19,140.25,140.09,140.2,23620.0
2024-04-18 14:00:00,140.24,140.28,140.1,140.25,20188.0,140.24,140.28,140.1,140.25,20188.0
2024-04-18 14:05:00,140.19,140.19,139.93,140.0,33120.0,140.19,140.19,139.93,140.0,33120.0
2024-04-18 14:10:00,139.99,140.11,139.67,140.0,75374.0,139.99,140.11,139.67,140.0,75374.0
2024-04-18 14:15:00,140.01,140.3,140.0,140.27,35160.0,140.01,140.3,140.0,140.27,35160.0
2024-04-18 14:20:00,140.27,140.52,140.21,140.4,31556.0,140.27,140.52,140.21,140.4,31556.0
2024-04-18 14:25:00,140.4,140.56,140.24,140.39,17054.0,140.4,140.56,140.24,140.39,17054.0
2024-04-18 14:30:00,140.38,140.39,139.96,140.01,27426.0,140.38,140.39,139.96,140.01,27426.0
2024-04-18 14:35:00,140.01,140.31,140.01,140.24,24144.0,140.01,140.31,140.01,140.24,24144.0
2024-04-18 14:40:00,140.22,140.41,140.16,140.31,28494.0,140.22,140.41,140.16,140.31,28494.0
2024-04-18 14:45:00,140.27,140.3,140.1,140.12,22420.0,140.27,140.3,140.1,140.12,22420.0
2024-04-18 14:50:00,140.09,140.25,139.92,140.24,56192.0,140.09,140.25,139.92,140.24,56192.0
2024-04-18 14:55:00,140.23,140.25,140.0,140.14,40078.0,140.23,140.25,140.0,140.14,40078.0
2024-04-18 15:00:00,140.15,140.53,140.14,140.47,33624.0,140.15,140.53,140.14,140.47,33624.0
2024-04-18 15:05:00,140.49,140.76,140.44,140.52,61432.0,140.49,140.76,140.44,140.52,61432.0
2024-04-18 15:10:00,140.54,140.79,140.54,140.62,78064.0,140.54,140.79,140.54,140.62,78064.0
2024-04-18 15:15:00,140.62,140.65,140.43,140.53,41134.0,140.62,140.65,140.43,140.53,41134.0
2024-04-18 15:20:00,140.56,140.81,140.54,140.7,95956.0,140.56,140.81,140.54,140.7,95956.0
2024-04-18 15:25:00,140.7,140.71,140.33,140.5,41230.0,140.7,140.71,140.33,140.5,41230.0
2024-04-18 15:30:00,140.51,140.78,140.51,140.75,28648.0,140.51,140.78,140.51,140.75,28648.0
2024-04-18 15:35:00,140.71,140.79,140.6,140.61,42190.0,140.71,140.79,140.6,140.61,42190.0
2024-04-18 15:40:00,140.63,141.08,140.62,141.01,100376.0,140.63,141.08,140.62,141.01,100376.0
2024-04-18 15:45:00,140.99,141.07,140.78,140.88,204096.0,140.99,141.07,140.78,140.88,204096.0
2024-04-18 15:50:00,140.94,141.18,140.63,140.72,276218.0,140.94,141.18,140.63,140.72,276218.0
2024-04-18 15:55:00,140.65,140.88,140.53,140.57,394068.0,140.65,140.88,140.53,140.57,394068.0
2024-04-19 09:30:00,141.08,141.52,140.64,141.14,325608.0,141.08,141.52,140.64,141.14,325608.0
2024-04-19 09:35:00,141.14,141.67,140.95,141.07,204376.0,141.14,141.67,140.95,141.07,204376.0
2024-04-19 09:40:00,141.07,142.29,141.0,142.1,125736.0,141.07,142.29,141.0,142.1,125736.0
2024-04-19 09:45:00,142.07,142.44,141.97,141.97,135618.0,142.07,142.44,141.97,141.97,135618.0
2024-04-19 09:50:00,141.95,142.25,141.54,141.95,75588.0,141.95,142.25,141.54,141.95,75588.0
2024-04-19 09:55:00,141.85,142.1,141.58,141.77,50126.0,141.85,142.1,141.58,141.77,50126.0
2024-04-19 10:00:00,141.73,142.24,141.44,142.19,137714.0,141.73,142.24,141.44,142.19,137714.0
2024-04-19 10:05:00,142.13,142.16,141.49,141.54,67778.0,142.13,142.16,141.49,141.54,67778.0
2024-04-19 10:10:00,141.56,141.74,141.42,141.62,81682.0,141.56,141.74,141.42,141.62,81682.0
2024-04-19 10:15:00,141.63,141.65,141.12,141.18,36302.0,141.63,141.65,141.12,141.18,36302.0
2024-04-19 10:20:00,141.17,141.17,140.5,140.56,46672.0,141.17,141.17,140.5,140.56,46672.0
2024-04-19 10:25:00,140.59,140.65,140.2,140.42,106430.0,140.59,140.65,140.2,140.42,106430.0
2024-04-19 10:30:00,140.38,140.86,140.38,140.78,83394.0,140.38,140.86,140.38,140.78,83394.0
2024-04-19 10:35:00,140.82,140.82,140.5,140.79,95788.0,140.82,140.82,140.5,140.79,95788.0
2024-04-19 10:40:00,140.8,141.18,140.65,141.16,57730.0,140.8,141.18,140.65,141.16,57730.0
2024-04-19 10:45:00,141.16,141.6,141.1,141.6,44198.0,141.16,141.6,141.1,141.6,44198.0
2024-04-19 10:50:00,141.58,141.69,141.24,141.43,36736.0,141.58,141.69,141.24,141.43,36736.0
2024-04-19 10:55:00,141.41,141.55,141.1,141.31,58892.0,141.41,141.55,141.1,141.31,58892.0
2024-04-19 11:00:00,141.32,141.32,140.94,141.04,62472.0,141.32,141.32,140.94,141.04,62472.0
2024-04-19 11:05:00,141.02,141.22,140.97,141.21,39646.0,141.02,141.22,140.97,141.21,39646.0
2024-04-19 11:10:00,141.18,141.26,141.03,141.09,32680.0,141.18,141.26,141.03,141.09,32680.0
2024-04-19 11:15:00,141.09,141.16,140.94,140.96,34456.0,141.09,141.16,140.94,140.96,34456.0
2024-04-19 11:20:00,141.03,141.13,140.95,140.98,38714.0,141.03,141.13,140.95,140.98,38714.0
2024-04-19 11:25:00,140.93,141.0,140.54,140.56,27744.0,140.93,141.0,140.54,140.56,27744.0
2024-04-19 11:30:00,140.57,140.73,140.18,140.27,49554.0,140.57,140.73,140.18,140.27,49554.0
2024-04-19 11:35:00,140.25,140.44,140.07,140.41,57644.0,140.25,140.44,140.07,140.41,57644.0
2024-04-19 11:40:00,140.46,140.58,140.35,140.5,37756.0,140.46,140.58,140.35,140.5,37756.0
2024-04-19 11:45:00,140.48,140.65,140.44,140.53,47490.0,140.48,140.65,140.44,140.53,47490.0
2024-04-19 11:50:00,140.52,140.6,140.37,140.46,39776.0,140.52,140.6,140.37,140.46,39776.0
2024-04-19 11:55:00,140.44,140.5,140.07,140.1,53306.0,140.44,140.5,140.07,140.1,53306.0
2024-04-19 12:00:00,140.12,140.42,139.59,139.64,66794.0,140.12,140.42,139.59,139.64,66794.0
2024-04-19 12:05:00,139.64,139.81,139.18,139.37,94934.0,139.64,139.81,139.18,139.37,94934.0
2024-04-19 12:10:00,139.33,139.43,139.23,139.35,85948.0,139.33,139.43,139.23,139.35,85948.0
2024-04-19 12:15:00,139.38,139.42,139.04,139.07,59638.0,139.38,139.42,139.04,139.07,59638.0
2024-04-19 12:20:00,139.04,139.21,138.91,138.98,36504.0,139.04,139.21,138.91,138.98,36504.0
2024-04-19 12:25:00,138.97,138.98,138.63,138.73,24352.0,138.97,138.98,138.63,138.73,24352.0
2024-04-19 12:30:00,138.76,138.84,138.5,138.65,61444.0,138.76,138.84,138.5,138.65,61444.0
2024-04-19 12:35:00,138.6,138.69,138.27,138.48,27256.0,138.6,138.69,138.27,138.48,27256.0
2024-04-19 12:40:00,138.43,138.79,138.35,138.79,42524.0,138.43,138.79,138.35,138.79,42524.0
2024-04-19 12:45:00,138.78,139.21,138.75,139.02,42342.0,138.78,139.21,138.75,139.02,42342.0
2024-04-19 12:50:00,139.09,139.63,139.09,139.43,60634.0,139.09,139.63,139.09,139.43,60634.0
2024-04-19 12:55:00,139.5,139.81,139.49,139.81,37818.0,139.5,139.81,139.49,139.81,37818.0
2024-04-19 13:00:00,139.84,140.06,139.81,139.89,33436.0,139.84,140.06,139.81,139.89,33436.0
2024-04-19 13:05:00,139.89,140.03,139.71,140.03,19340.0,139.89,140.03,139.71,140.03,19340.0
2024-04-19 13:10:00,140.04,140.45,139.95,140.35,28166.0,140.04,140.45,139.95,140.35,28166.0
2024-04-19 13:15:00,140.37,140.54,140.31,140.47,52338.0,140.37,140.54,140.31,140.47,52338.0
2024-04-19 13:20:00,140.43,140.49,140.17,140.17,22578.0,140.43,140.49,140.17,140.17,22578.0
2024-04-19 13:25:00,140.19,140.44,140.07,140.07,25918.0,140.19,140.44,140.07,140.07,25918.0
2024-04-19 13:30:00,140.04,140.29,140.04,140.29,15064.0,140.04,140.29,140.04,140.29,15064.0
2024-04-19 13:35:00,140.25,140.5,140.19,140.33,21356.0,140.25,140.5,140.19,140.33,21356.0
2024-04-19 13:40:00,140.35,140.53,140.28,140.35,34964.0,140.35,140.53,140.28,140.35,34964.0
2024-04-19 13:45:00,140.34,140.42,140.2,140.4,15356.0,140.34,140.42,140.2,140.4,15356.0
2024-04-19 13:50:00,140.38,140.62,140.37,140.59,21164.0,140.38,140.62,140.37,140.59,21164.0
2024-04-19 13:55:00,140.58,140.63,140.14,140.14,17898.0,140.58,140.63,140.14,140.14,17898.0
2024-04-19 14:00:00,140.13,140.13,139.77,139.82,28998.0,140.13,140.13,139.77,139.82,28998.0
2024-04-19 14:05:00,139.82,140.03,139.63,139.77,34614.0,139.82,140.03,139.63,139.77,34614.0
2024-04-19 14:10:00,139.79,139.86,139.6,139.6,17622.0,139.79,139.86,139.6,139.6,17622.0
2024-04-19 14:15:00,139.6,139.79,139.52,139.79,18186.0,139.6,139.79,139.52,139.79,18186.0
2024-04-19 14:20:00,139.78,139.92,139.69,139.83,15210.0,139.78,139.92,139.69,139.83,15210.0
2024-04-19 14:25:00,139.79,139.79,139.33,139.34,13798.0,139.79,139.79,139.33,139.34,13798.0
2024-04-19 14:30:00,139.37,139.56,139.31,139.35,13050.0,139.37,139.56,139.31,139.35,13050.0
2024-04-19 14:35:00,139.32,139.35,138.85,138.85,39962.0,139.32,139.35,138.85,138.85,39962.0
2024-04-19 14:40:00,138.88,138.88,138.61,138.64,28150.0,138.88,138.88,138.61,138.64,28150.0
2024-04-19 14:45:00,138.69,138.75,138.33,138.48,38328.0,138.69,138.75,138.33,138.48,38328.0
2024-04-19 14:50:00,138.53,138.96,138.5,138.93,68788.0,138.53,138.96,138.5,138.93,68788.0
2024-04-19 14:55:00,138.88,139.1,138.76,139.04,38474.0,138.88,139.1,138.76,139.04,38474.0
2024-04-19 15:00:00,139.01,139.01,138.69,138.76,46128.0,139.01,139.01,138.69,138.76,46128.0
2024-04-19 15:05:00,138.74,138.76,138.37,138.69,40136.0,138.74,138.76,138.37,138.69,40136.0
2024-04-19 15:10:00,138.69,138.81,138.5,138.72,66636.0,138.69,138.81,138.5,138.72,66636.0
2024-04-19 15:15:00,138.7,138.99,138.7,138.98,33406.0,138.7,138.99,138.7,138.98,33406.0
2024-04-19 15:20:00,138.98,139.01,138.8,138.91,30530.0,138.98,139.01,138.8,138.91,30530.0
2024-04-19 15:25:00,138.91,139.35,138.88,139.0,46634.0,138.91,139.35,138.88,139.0,46634.0
2024-04-19 15:30:00,139.02,139.12,138.94,138.99,63338.0,139.02,139.12,138.94,138.99,63338.0
2024-04-19 15:35:00,139.02,139.03,138.47,138.63,66428.0,139.02,139.03,138.47,138.63,66428.0
2024-04-19 15:40:00,138.63,138.63,138.31,138.42,59852.0,138.63,138.63,138.31,138.42,59852.0
2024-04-19 15:45:00,138.43,138.9,138.35,138.74,76268.0,138.43,138.9,138.35,138.74,76268.0
2024-04-19 15:50:00,138.74,139.15,138.57,139.15,121516.0,138.74,139.15,138.57,139.15,121516.0
2024-04-19 15:55:00,139.15,139.15,138.82,138.9,290016.0,139.15,139.15,138.82,138.9,290016.0
2024-04-22 09:30:00,141.04,141.3,140.31,140.39,260708.0,141.04,141.3,140.31,140.39,260708.0
2024-04-22 09:35:00,140.34,140.64,139.91,140.51,97456.0,140.34,140.64,139.91,140.51,97456.0
2024-04-22 09:40:00,140.47,140.5,139.82,140.04,79764.0,140.47,140.5,139.82,140.04,79764.0
2024-04-22 09:45:00,140.04,140.65,139.65,140.6,97730.0,140.04,140.65,139.65,140.6,97730.0
2024-04-22 09:50:00,140.6,141.08,140.59,140.84,87084.0,140.6,141.08,140.59,140.84,87084.0
2024-04-22 09:55:00,140.84,141.04,140.38,140.48,69188.0,140.84,141.04,140.38,140.48,69188.0
2024-04-22 10:00:00,140.48,140.7,139.89,140.09,68600.0,140.48,140.7,139.89,140.09,68600.0
2024-04-22 10:05:00,140.13,140.39,140.0,140.2,61404.0,140.13,140.39,140.0,140.2,61404.0
2024-04-22 10:10:00,140.21,140.4,140.1,140.3,57078.0,140.21,140.4,140.1,140.3,57078.0
2024-04-22 10:15:00,140.31,140.31,139.71,139.75,67498.0,140.31,140.31,139.71,139.75,67498.0
2024-04-22 10:20:00,139.75,139.76,138.69,138.69,60082.0,139.75,139.76,138.69,138.69,60082.0
2024-04-22 10:25:00,138.75,138.75,137.89,138.1,134760.0,138.75,138.75,137.89,138.1,134760.0
2024-04-22 10:30:00,138.14,138.35,137.96,138.15,58420.0,138.14,138.35,137.96,138.15,58420.0
2024-04-22 10:35:00,138.11,138.29,137.97,138.04,39436.0,138.11,138.29,137.97,138.04,39436.0
2024-04-22 10:40:00,138.07,138.51,137.98,138.44,57412.0,138.07,138.51,137.98,138.44,57412.0
2024-04-22 10:45:00,138.45,138.6,138.18,138.5,94238.0,138.45,138.6,138.18,138.5,94238.0
2024-04-22 10:50:00,138.45,138.51,137.89,137.95,29594.0,138.45,138.51,137.89,137.95,29594.0
2024-04-22 10:55:00,137.95,138.1,137.62,137.68,41286.0,137.95,138.1,137.62,137.68,41286.0
2024-04-22 11:00:00,137.69,138.12,137.66,137.94,29178.0,137.69,138.12,137.66,137.94,29178.0
2024-04-22 11:05:00,137.9,138.03,137.72,137.93,52070.0,137.9,138.03,137.72,137.93,52070.0
2024-04-22 11:10:00,137.89,138.16,137.79,137.79,40604.0,137.89,138.16,137.79,137.79,40604.0
2024-04-22 11:15:00,137.83,137.99,137.6,137.9,40616.0,137.83,137.99,137.6,137.9,40616.0
2024-04-22 11:20:00,137.96,138.04,137.88,138.03,20110.0,137.96,138.04,137.88,138.03,20110.0
2024-04-22 11:25:00,138.07,138.44,137.99,138.44,20170.0,138.07,138.44,137.99,138.44,20170.0
2024-04-22 11:30:00,138.48,138.82,138.46,138.82,41776.0,138.48,138.82,138.46,138.82,41776.0
2024-04-22 11:35:00,138.78,139.04,138.57,139.01,26070.0,138.78,139.04,138.57,139.01,26070.0
2024-04-22 11:40:00,138.96,139.1,138.85,139.09,34160.0,138.96,139.1,138.85,139.09,34160.0
2024-04-22 11:45:00,139.06,139.24,138.85,138.92,22504.0,139.06,139.24,138.85,138.92,22504.0
2024-04-22 11:50:00,138.91,139.24,138.91,139.16,18642.0,138.91,139.24,138.91,139.16,18642.0
2024-04-22 11:55:00,139.1,139.41,139.08,139.38,26126.0,139.1,139.41,139.08,139.38,26126.0
2024-04-22 12:00:00,139.42,139.54,139.28,139.38,20660.0,139.42,139.54,139.28,139.38,20660.0
2024-04-22 12:05:00,139.39,139.39,139.01,139.18,11500.0,139.39,139.39,139.01,139.18,11500.0
2024-04-22 12:10:00,139.23,139.35,139.16,139.33,10600.0,139.23,139.35,139.16,139.33,10600.0
2024-04-22 12:15:00,139.32,139.65,139.32,139.43,33798.0,139.32,139.65,139.32,139.43,33798.0
2024-04-22 12:20:00,139.43,139.5,139.34,139.34,14108.0,139.43,139.5,139.34,139.34,14108.0
2024-04-22 12:25:00,139.33,139.42,139.31,139.35,8598.0,139.33,139.42,139.31,139.35,8598.0
2024-04-22 12:30:00,139.37,139.39,139.16,139.23,25142.0,139.37,139.39,139.16,139.23,25142.0
2024-04-22 12:35:00,139.21,139.32,139.01,139.1,20526.0,139.21,139.32,139.01,139.1,20526.0
2024-04-22 12:40:00,139.1,139.16,138.98,139.02,8820.0,139.1,139.16,138.98,139.02,8820.0
2024-04-22 12:45:00,139.04,139.4,139.04,139.29,19230.0,139.04,139.4,139.04,139.29,19230.0
2024-04-22 12:50:00,139.26,139.41,139.25,139.41,22454.0,139.26,139.41,139.25,139.41,22454.0
2024-04-22 12:55:00,139.35,139.58,139.31,139.51,12362.0,139.35,139.58,139.31,139.51,12362.0
2024-04-22 13:00:00,139.57,139.82,139.49,139.7,13372.0,139.57,139.82,139.49,139.7,13372.0
2024-04-22 13:05:00,139.74,139.84,139.64,139.69,11072.0,139.74,139.84,139.64,139.69,11072.0
2024-04-22 13:10:00,139.7,139.78,139.59,139.68,12974.0,139.7,139.78,139.59,139.68,12974.0
2024-04-22 13:15:00,139.73,139.81,139.6,139.71,13672.0,139.73,139.81,139.6,139.71,13672.0
2024-04-22 13:20:00,139.74,139.81,139.67,139.75,17166.0,139.74,139.81,139.67,139.75,17166.0
2024-04-22 13:25:00,139.81,139.9,139.73,139.9,23874.0,139.81,139.9,139.73,139.9,23874.0
2024-04-22 13:30:00,139.89,140.1,139.82,140.0,22450.0,139.89,140.1,139.82,140.0,22450.0
2024-04-22 13:35:00,140.04,140.21,140.0,140.18,15472.0,140.04,140.21,140.0,140.18,15472.0
2024-04-22 13:40:00,140.22,140.38,140.22,140.38,12188.0,140.22,140.38,140.22,140.38,12188.0
2024-04-22 13:45:00,140.38,140.46,140.31,140.46,10256.0,140.38,140.46,140.31,140.46,10256.0
2024-04-22 13:50:00,140.43,140.63,140.38,140.63,18406.0,140.43,140.63,140.38,140.63,18406.0
2024-04-22 13:55:00,140.65,140.7,140.41,140.5,13378.0,140.65,140.7,140.41,140.5,13378.0
2024-04-22 14:00:00,140.49,140.66,140.44,140.63,13144.0,140.49,140.66,140.44,140.63,13144.0
2024-04-22 14:05:00,140.63,140.83,140.54,140.82,17622.0,140.63,140.83,140.54,140.82,17622.0
2024-04-22 14:10:00,140.85,141.01,140.85,140.95,29034.0,140.85,141.01,140.85,140.95,29034.0
2024-04-22 14:15:00,140.93,141.17,140.9,141.16,25896.0,140.93,141.17,140.9,141.16,25896.0
2024-04-22 14:20:00,141.14,141.34,141.06,141.31,25502.0,141.14,141.34,141.06,141.31,25502.0
2024-04-22 14:25:00,141.29,141.35,141.17,141.28,27696.0,141.29,141.35,141.17,141.28,27696.0
2024-04-22 14:30:00,141.2,141.49,141.2,141.42,40422.0,141.2,141.49,141.2,141.42,40422.0
2024-04-22 14:35:00,141.47,141.47,141.09,141.13,20448.0,141.47,141.47,141.09,141.13,20448.0
2024-04-22 14:40:00,141.16,141.2,140.95,141.06,16626.0,141.16,141.2,140.95,141.06,16626.0
2024-04-22 14:45:00,141.0,141.27,141.0,141.12,19254.0,141.0,141.27,141.0,141.12,19254.0
2024-04-22 14:50:00,141.16,141.18,140.91,140.97,10092.0,141.16,141.18,140.91,140.97,10092.0
2024-04-22 14:55:00,140.97,141.2,140.96,141.1,11482.0,140.97,141.2,140.96,141.1,11482.0
2024-04-22 15:00:00,141.12,141.2,140.95,141.19,14412.0,141.12,141.2,140.95,141.19,14412.0
2024-04-22 15:05:00,141.22,141.27,141.12,141.2,18534.0,141.22,141.27,141.12,141.2,18534.0
2024-04-22 15:10:00,141.2,141.29,141.16,141.16,16400.0,141.2,141.29,141.16,141.16,16400.0
2024-04-22 15:15:00,141.14,141.25,141.03,141.19,17544.0,141.14,141.25,141.03,141.19,17544.0
2024-04-22 15:20:00,141.13,141.16,140.99,141.04,34282.0,141.13,141.16,140.99,141.04,34282.0
2024-04-22 15:25:00,141.04,141.16,141.03,141.07,23220.0,141.04,141.16,141.03,141.07,23220.0
2024-04-22 15:30:00,141.06,141.13,140.75,140.75,38656.0,141.06,141.13,140.75,140.75,38656.0
2024-04-22 15:35:00,140.72,140.75,140.46,140.47,22968.0,140.72,140.75,140.46,140.47,22968.0
2024-04-22 15:40:00,140.47,140.83,140.43,140.83,29214.0,140.47,140.83,140.43,140.83,29214.0
2024-04-22 15:45:00,140.85,141.09,140.85,141.0,23426.0,140.85,141.09,140.85,141.0,23426.0
2024-04-22 15:50:00,140.97,140.99,140.5,140.66,58712.0,140.97,140.99,140.5,140.66,58712.0
2024-04-22 15:55:00,140.7,140.95,140.58,140.92,155770.0,140.7,140.95,140.58,140.92,155770.0
2024-04-23 09:30:00,142.13,143.65,141.5,143.17,219972.0,142.13,143.65,141.5,143.17,219972.0
2024-04-23 09:35:00,143.2,143.6,142.43,143.1,133808.0,143.2,143.6,142.43,143.1,133808.0
2024-04-23 09:40:00,143.14,143.91,143.03,143.89,82990.0,143.14,143.91,143.03,143.89,82990.0
2024-04-23 09:45:00,143.91,144.57,143.87,144.07,91956.0,143.91,144.57,143.87,144.07,91956.0
2024-04-23 09:50:00,144.04,144.04,143.54,143.94,51728.0,144.04,144.04,143.54,143.94,51728.0
2024-04-23 09:55:00,143.99,144.48,143.74,144.48,57486.0,143.99,144.48,143.74,144.48,57486.0
2024-04-23 10:00:00,144.38,144.89,144.2,144.76,93934.0,144.38,144.89,144.2,144.76,93934.0
2024-04-23 10:05:00,144.75,145.11,144.5,144.79,133256.0,144.75,145.11,144.5,144.79,133256.0
2024-04-23 10:10:00,144.79,144.95,144.42,144.45,113934.0,144.79,144.95,144.42,144.45,113934.0
2024-04-23 10:15:00,144.46,144.89,144.23,144.87,79560.0,144.46,144.89,144.23,144.87,79560.0
2024-04-23 10:20:00,144.94,145.07,144.48,144.56,57278.0,144.94,145.07,144.48,144.56,57278.0
2024-04-23 10:25:00,144.51,145.2,144.47,145.1,81372.0,144.51,145.2,144.47,145.1,81372.0
2024-04-23 10:30:00,145.15,145.39,144.91,145.13,55964.0,145.15,145.39,144.91,145.13,55964.0
2024-04-23 10:35:00,145.15,145.53,145.05,145.29,66102.0,145.15,145.53,145.05,145.29,66102.0
2024-04-23 10:40:00,145.23,145.82,145.18,145.54,53610.0,145.23,145.82,145.18,145.54,53610.0
2024-04-23 10:45:00,145.59,145.69,145.35,145.42,32548.0,145.59,145.69,145.35,145.42,32548.0
2024-04-23 10:50:00,145.43,145.79,145.35,145.78,40008.0,145.43,145.79,145.35,145.78,40008.0
2024-04-23 10:55:00,145.78,146.15,145.7,145.94,107904.0,145.78,146.15,145.7,145.94,107904.0
2024-04-23 11:00:00,145.84,145.94,145.0,145.2,114874.0,145.84,145.94,145.0,145.2,114874.0
2024-04-23 11:05:00,145.24,145.57,145.13,145.57,35352.0,145.24,145.57,145.13,145.57,35352.0
2024-04-23 11:10:00,145.63,146.04,145.63,146.04,43376.0,145.63,146.04,145.63,146.04,43376.0
2024-04-23 11:15:00,146.04,146.14,145.89,146.1,31410.0,146.04,146.14,145.89,146.1,31410.0
2024-04-23 11:20:00,146.12,146.4,145.98,146.37,47690.0,146.12,146.4,145.98,146.37,47690.0
2024-04-23 11:25:00,146.35,146.71,146.32,146.38,63032.0,146.35,146.71,146.32,146.38,63032.0
2024-04-23 11:30:00,146.42,146.69,146.0,146.06,50244.0,146.42,146.69,146.0,146.06,50244.0
2024-04-23 11:35:00,146.01,146.77,146.01,146.72,48096.0,146.01,146.77,146.01,146.72,48096.0
2024-04-23 11:40:00,146.73,146.81,146.17,146.17,49526.0,146.73,146.81,146.17,146.17,49526.0
2024-04-23 11:45:00,146.09,146.18,145.8,145.99,46564.0,146.09,146.18,145.8,145.99,46564.0
2024-04-23 11:50:00,146.0,146.29,145.63,145.65,47786.0,146.0,146.29,145.63,145.65,47786.0
2024-04-23 11:55:00,145.66,145.81,145.41,145.46,26800.0,145.66,145.81,145.41,145.46,26800.0
2024-04-23 12:00:00,145.46,145.67,145.42,145.54,26690.0,145.46,145.67,145.42,145.54,26690.0
2024-04-23 12:05:00,145.59,145.92,145.58,145.92,21192.0,145.59,145.92,145.58,145.92,21192.0
2024-04-23 12:10:00,145.88,146.22,145.81,146.16,29194.0,145.88,146.22,145.81,146.16,29194.0
2024-04-23 12:15:00,146.15,146.2,145.8,145.84,32996.0,146.15,146.2,145.8,145.84,32996.0
2024-04-23 12:20:00,145.85,146.21,145.76,146.1,16334.0,145.85,146.21,145.76,146.1,16334.0
2024-04-23 12:25:00,146.1,146.32,145.96,146.03,41036.0,146.1,146.32,145.96,146.03,41036.0
2024-04-23 12:30:00,146.09,146.29,146.04,146.29,27740.0,146.09,146.29,146.04,146.29,27740.0
2024-04-23 12:35:00,146.27,146.49,146.15,146.45,26134.0,146.27,146.49,146.15,146.45,26134.0
2024-04-23 12:40:00,146.47,146.54,146.27,146.4,47890.0,146.47,146.54,146.27,146.4,47890.0
2024-04-23 12:45:00,146.42,146.57,146.26,146.29,33112.0,146.42,146.57,146.26,146.29,33112.0
2024-04-23 12:50:00,146.24,146.4,145.93,145.95,32760.0,146.24,146.4,145.93,145.95,32760.0
2024-04-23 12:55:00,145.99,145.99,145.67,145.99,23234.0,145.99,145.99,145.67,145.99,23234.0
2024-04-23 13:00:00,145.94,146.04,145.85,145.93,14438.0,145.94,146.04,145.85,145.93,14438.0
2024-04-23 13:05:00,145.94,146.21,145.94,146.08,22830.0,145.94,146.21,145.94,146.08,22830.0
2024-04-23 13:10:00,146.04,146.07,145.7,145.81,24034.0,146.04,146.07,145.7,145.81,24034.0
2024-04-23 13:15:00,145.77,145.85,145.59,145.85,15812.0,145.77,145.85,145.59,145.85,15812.0
2024-04-23 13:20:00,145.9,146.06,145.89,146.06,16926.0,145.9,146.06,145.89,146.06,16926.0
2024-04-23 13:25:00,146.03,146.15,145.86,146.05,24060.0,146.03,146.15,145.86,146.05,24060.0
2024-04-23 13:30:00,146.13,146.18,145.89,146.17,35420.0,146.13,146.18,145.89,146.17,35420.0
2024-04-23 13:35:00,146.16,146.6,146.07,146.56,41696.0,146.16,146.6,146.07,146.56,41696.0
2024-04-23 13:40:00,146.57,146.77,146.57,146.74,49008.0,146.57,146.77,146.57,146.74,49008.0
2024-04-23 13:45:00,146.76,146.95,146.7,146.87,53404.0,146.76,146.95,146.7,146.87,53404.0
2024-04-23 13:50:00,146.87,146.97,146.54,146.59,36312.0,146.87,146.97,146.54,146.59,36312.0
2024-04-23 13:55:00,146.59,146.6,146.45,146.53,21588.0,146.59,146.6,146.45,146.53,21588.0
2024-04-23 14:00:00,146.57,146.87,146.4,146.82,44804.0,146.57,146.87,146.4,146.82,44804.0
2024-04-23 14:05:00,146.78,146.87,146.69,146.82,28094.0,146.78,146.87,146.69,146.82,28094.0
2024-04-23 14:10:00,146.85,146.94,146.74,146.84,15884.0,146.85,146.94,146.74,146.84,15884.0
2024-04-23 14:15:00,146.92,146.94,146.62,146.66,32310.0,146.92,146.94,146.62,146.66,32310.0
2024-04-23 14:20:00,146.7,146.96,146.64,146.96,43418.0,146.7,146.96,146.64,146.96,43418.0
2024-04-23 14:25:00,146.98,147.11,146.93,147.03,28540.0,146.98,147.11,146.93,147.03,28540.0
2024-04-23 14:30:00,147.03,147.1,146.76,146.79,23168.0,147.03,147.1,146.76,146.79,23168.0
2024-04-23 14:35:00,146.76,146.97,146.68,146.91,26960.0,146.76,146.97,146.68,146.91,26960.0
2024-04-23 14:40:00,146.87,146.95,146.8,146.84,22842.0,146.87,146.95,146.8,146.84,22842.0
2024-04-23 14:45:00,146.8,146.82,146.6,146.63,10536.0,146.8,146.82,146.6,146.63,10536.0
2024-04-23 14:50:00,146.63,146.72,146.54,146.59,42726.0,146.63,146.72,146.54,146.59,42726.0
2024-04-23 14:55:00,146.58,146.78,146.58,146.74,28776.0,146.58,146.78,146.58,146.74,28776.0
2024-04-23 15:00:00,146.74,146.75,146.45,146.5,25100.0,146.74,146.75,146.45,146.5,25100.0
2024-04-23 15:05:00,146.54,146.77,146.54,146.75,16676.0,146.54,146.77,146.54,146.75,16676.0
2024-04-23 15:10:00,146.76,146.76,146.44,146.48,35976.0,146.76,146.76,146.44,146.48,35976.0
2024-04-23 15:15:00,146.48,146.61,146.44,146.58,26764.0,146.48,146.61,146.44,146.58,26764.0
2024-04-23 15:20:00,146.57,146.9,146.52,146.85,26866.0,146.57,146.9,146.52,146.85,26866.0
2024-04-23 15:25:00,146.85,146.94,146.69,146.74,29040.0,146.85,146.94,146.69,146.74,29040.0
2024-04-23 15:30:00,146.74,146.85,146.56,146.82,35290.0,146.74,146.85,146.56,146.82,35290.0
2024-04-23 15:35:00,146.82,147.0,146.78,146.96,47622.0,146.82,147.0,146.78,146.96,47622.0
2024-04-23 15:40:00,146.92,146.94,146.4,146.59,54246.0,146.92,146.94,146.4,146.59,54246.0
2024-04-23 15:45:00,146.57,146.75,146.54,146.71,87412.0,146.57,146.75,146.54,146.71,87412.0
2024-04-23 15:50:00,146.71,146.95,146.67,146.73,111278.0,146.71,146.95,146.67,146.73,111278.0
2024-04-23 15:55:00,146.77,146.85,146.63,146.75,256040.0,146.77,146.85,146.63,146.75,256040.0
2024-04-24 09:30:00,147.01,147.5,145.46,145.92,336774.0,147.01,147.5,145.46,145.92,336774.0
2024-04-24 09:35:00,146.04,146.96,145.82,146.41,74576.0,146.04,146.96,145.82,146.41,74576.0
2024-04-24 09:40:00,146.43,147.38,146.15,146.31,63050.0,146.43,147.38,146.15,146.31,63050.0
2024-04-24 09:45:00,146.34,146.95,146.28,146.72,66290.0,146.34,146.95,146.28,146.72,66290.0
2024-04-24 09:50:00,146.68,146.9,146.56,146.72,66180.0,146.68,146.9,146.56,146.72,66180.0
2024-04-24 09:55:00,146.63,146.75,146.23,146.29,94776.0,146.63,146.75,146.23,146.29,94776.0
2024-04-24 10:00:00,146.31,147.01,146.24,147.01,65896.0,146.31,147.01,146.24,147.01,65896.0
2024-04-24 10:05:00,147.01,147.46,147.01,147.21,50802.0,147.01,147.46,147.01,147.21,50802.0
2024-04-24 10:10:00,147.1,147.19,146.25,146.35,37514.0,147.1,147.19,146.25,146.35,37514.0
2024-04-24 10:15:00,146.36,146.7,146.27,146.5,37822.0,146.36,146.7,146.27,146.5,37822.0
2024-04-24 10:20:00,146.62,147.19,146.57,147.17,27446.0,146.62,147.19,146.57,147.17,27446.0
2024-04-24 10:25:00,147.29,147.31,146.75,146.97,19896.0,147.29,147.31,146.75,146.97,19896.0
2024-04-24 10:30:00,146.99,147.23,146.8,146.84,32146.0,146.99,147.23,146.8,146.84,32146.0
2024-04-24 10:35:00,146.79,147.16,146.53,147.12,27324.0,146.79,147.16,146.53,147.12,27324.0
2024-04-24 10:40:00,147.05,147.13,146.75,146.81,25948.0,147.05,147.13,146.75,146.81,25948.0
2024-04-24 10:45:00,146.85,147.13,146.56,147.12,19788.0,146.85,147.13,146.56,147.12,19788.0
2024-04-24 10:50:00,147.04,147.12,146.91,147.12,11424.0,147.04,147.12,146.91,147.12,11424.0
2024-04-24 10:55:00,147.05,147.43,146.96,147.31,26416.0,147.05,147.43,146.96,147.31,26416.0
2024-04-24 11:00:00,147.3,147.32,146.98,147.04,29654.0,147.3,147.32,146.98,147.04,29654.0
2024-04-24 11:05:00,147.04,147.12,146.41,146.72,24138.0,147.04,147.12,146.41,146.72,24138.0
2024-04-24 11:10:00,146.81,147.01,146.77,146.95,10176.0,146.81,147.01,146.77,146.95,10176.0
2024-04-24 11:15:00,146.99,146.99,146.63,146.93,24362.0,146.99,146.99,146.63,146.93,24362.0
2024-04-24 11:20:00,146.99,147.08,146.5,146.54,38036.0,146.99,147.08,146.5,146.54,38036.0
2024-04-24 11:25:00,146.5,147.02,146.42,146.91,50352.0,146.5,147.02,146.42,146.91,50352.0
2024-04-24 11:30:00,146.83,147.2,146.82,147.18,28716.0,146.83,147.2,146.82,147.18,28716.0
2024-04-24 11:35:00,147.22,147.23,146.88,147.17,31148.0,147.22,147.23,146.88,147.17,31148.0
2024-04-24 11:40:00,147.17,147.17,146.59,146.59,22190.0,147.17,147.17,146.59,146.59,22190.0
2024-04-24 11:45:00,146.58,146.82,146.46,146.75,26000.0,146.58,146.82,146.46,146.75,26000.0
2024-04-24 11:50:00,146.75,146.92,146.68,146.92,29610.0,146.75,146.92,146.68,146.92,29610.0
2024-04-24 11:55:00,146.86,146.95,146.56,146.71,15020.0,146.86,146.95,146.56,146.71,15020.0
2024-04-24 12:00:00,146.7,146.78,146.33,146.63,15896.0,146.7,146.78,146.33,146.63,15896.0
2024-04-24 12:05:00,146.51,146.52,145.89,145.91,31160.0,146.51,146.52,145.89,145.91,31160.0
2024-04-24 12:10:00,146.0,146.06,145.79,145.94,25814.0,146.0,146.06,145.79,145.94,25814.0
2024-04-24 12:15:00,146.06,146.19,145.93,146.12,27866.0,146.06,146.19,145.93,146.12,27866.0
2024-04-24 12:20:00,146.12,146.4,146.12,146.36,16994.0,146.12,146.4,146.12,146.36,16994.0
2024-04-24 12:25:00,146.37,146.37,146.13,146.17,16202.0,146.37,146.37,146.13,146.17,16202.0
2024-04-24 12:30:00,146.13,146.13,145.8,145.88,14138.0,146.13,146.13,145.8,145.88,14138.0
2024-04-24 12:35:00,145.98,145.98,145.81,145.88,15492.0,145.98,145.98,145.81,145.88,15492.0
2024-04-24 12:40:00,145.87,145.87,145.68,145.81,13750.0,145.87,145.87,145.68,145.81,13750.0
2024-04-24 12:45:00,145.83,145.95,145.7,145.92,7050.0,145.83,145.95,145.7,145.92,7050.0
2024-04-24 12:50:00,145.94,146.22,145.93,146.22,10930.0,145.94,146.22,145.93,146.22,10930.0
2024-04-24 12:55:00,146.23,146.5,146.18,146.39,23022.0,146.23,146.5,146.18,146.39,23022.0
2024-04-24 13:00:00,146.38,146.5,146.29,146.45,12090.0,146.38,146.5,146.29,146.45,12090.0
2024-04-24 13:05:00,146.5,146.61,146.38,146.61,10254.0,146.5,146.61,146.38,146.61,10254.0
2024-04-24 13:10:00,146.68,146.75,146.62,146.7,17946.0,146.68,146.75,146.62,146.7,17946.0
2024-04-24 13:15:00,146.68,147.02,146.68,147.02,11036.0,146.68,147.02,146.68,147.02,11036.0
2024-04-24 13:20:00,146.98,147.11,146.89,147.08,11478.0,146.98,147.11,146.89,147.08,11478.0
2024-04-24 13:25:00,147.07,147.09,146.92,147.02,9960.0,147.07,147.09,146.92,147.02,9960.0
2024-04-24 13:30:00,147.04,147.13,146.9,146.94,9314.0,147.04,147.13,146.9,146.94,9314.0
2024-04-24 13:35:00,146.88,146.96,146.76,146.76,10482.0,146.88,146.96,146.76,146.76,10482.0
2024-04-24 13:40:00,146.76,146.92,146.7,146.85,13226.0,146.76,146.92,146.7,146.85,13226.0
2024-04-24 13:45:00,146.85,146.9,146.72,146.85,7180.0,146.85,146.9,146.72,146.85,7180.0
2024-04-24 13:50:00,146.84,146.94,146.72,146.94,11182.0,146.84,146.94,146.72,146.94,11182.0
2024-04-24 13:55:00,146.94,146.94,146.67,146.72,9872.0,146.94,146.94,146.67,146.72,9872.0
2024-04-24 14:00:00,146.72,146.79,146.59,146.77,8216.0,146.72,146.79,146.59,146.77,8216.0
2024-04-24 14:05:00,146.74,146.84,146.57,146.83,8970.0,146.74,146.84,146.57,146.83,8970.0
2024-04-24 14:10:00,146.88,146.97,146.65,146.66,17682.0,146.88,146.97,146.65,146.66,17682.0
2024-04-24 14:15:00,146.51,146.85,146.51,146.8,19832.0,146.51,146.85,146.51,146.8,19832.0
2024-04-24 14:20:00,146.83,146.95,146.77,146.9,16464.0,146.83,146.95,146.77,146.9,16464.0
2024-04-24 14:25:00,146.95,146.95,146.74,146.85,19836.0,146.95,146.95,146.74,146.85,19836.0
2024-04-24 14:30:00,146.8,146.85,146.5,146.6,11024.0,146.8,146.85,146.5,146.6,11024.0
2024-04-24 14:35:00,146.66,146.81,146.57,146.67,8184.0,146.66,146.81,146.57,146.67,8184.0
2024-04-24 14:40:00,146.75,146.85,146.66,146.84,3800.0,146.75,146.85,146.66,146.84,3800.0
2024-04-24 14:45:00,146.83,146.83,146.68,146.76,16568.0,146.83,146.83,146.68,146.76,16568.0
2024-04-24 14:50:00,146.76,146.77,146.56,146.57,9802.0,146.76,146.77,146.56,146.57,9802.0
2024-04-24 14:55:00,146.64,146.65,146.44,146.47,8080.0,146.64,146.65,146.44,146.47,8080.0
2024-04-24 15:00:00,146.4,146.51,146.31,146.38,10566.0,146.4,146.51,146.31,146.38,10566.0
2024-04-24 15:05:00,146.34,146.68,146.22,146.64,12584.0,146.34,146.68,146.22,146.64,12584.0
2024-04-24 15:10:00,146.63,146.72,146.53,146.66,17370.0,146.63,146.72,146.53,146.66,17370.0
2024-04-24 15:15:00,146.65,146.7,146.58,146.64,12208.0,146.65,146.7,146.58,146.64,12208.0
2024-04-24 15:20:00,146.65,146.8,146.54,146.78,14428.0,146.65,146.8,146.54,146.78,14428.0
2024-04-24 15:25:00,146.78,146.94,146.77,146.78,26892.0,146.78,146.94,146.77,146.78,26892.0
2024-04-24 15:30:00,146.83,147.0,146.78,146.91,14810.0,146.83,147.0,146.78,146.91,14810.0
2024-04-24 15:35:00,146.89,147.08,146.88,146.95,25994.0,146.89,147.08,146.88,146.95,25994.0
2024-04-24 15:40:00,146.98,146.99,146.7,146.81,33866.0,146.98,146.99,146.7,146.81,33866.0
2024-04-24 15:45:00,146.82,146.94,146.76,146.82,30422.0,146.82,146.94,146.76,146.82,30422.0
2024-04-24 15:50:00,146.79,146.85,146.62,146.83,43404.0,146.79,146.85,146.62,146.83,43404.0
2024-04-24 15:55:00,146.84,147.02,146.83,146.91,89886.0,146.84,147.02,146.83,146.91,89886.0
2024-04-25 09:30:00,142.79,143.81,142.1,142.22,241312.0,142.79,143.81,142.1,142.22,241312.0
2024-04-25 09:35:00,142.22,143.03,142.18,142.66,81016.0,142.22,143.03,142.18,142.66,81016.0
2024-04-25 09:40:00,142.73,142.81,141.65,142.3,65888.0,142.73,142.81,141.65,142.3,65888.0
2024-04-25 09:45:00,142.25,142.35,141.17,141.27,102042.0,142.25,142.35,141.17,141.27,102042.0
2024-04-25 09:50:00,141.27,141.65,140.81,141.56,72070.0,141.27,141.65,140.81,141.56,72070.0
2024-04-25 09:55:00,141.62,141.75,141.25,141.75,76904.0,141.62,141.75,141.25,141.75,76904.0
2024-04-25 10:00:00,141.7,142.08,141.49,141.81,74316.0,141.7,142.08,141.49,141.81,74316.0
2024-04-25 10:05:00,141.87,142.5,141.87,142.21,79316.0,141.87,142.5,141.87,142.21,79316.0
2024-04-25 10:10:00,142.29,142.79,142.21,142.57,71328.0,142.29,142.79,142.21,142.57,71328.0
2024-04-25 10:15:00,142.58,143.13,142.57,142.64,65524.0,142.58,143.13,142.57,142.64,65524.0
2024-04-25 10:20:00,142.71,142.98,142.57,142.7,37036.0,142.71,142.98,142.57,142.7,37036.0
2024-04-25 10:25:00,142.67,143.18,142.56,142.56,54264.0,142.67,143.18,142.56,142.56,54264.0
2024-04-25 10:30:00,142.62,142.91,141.93,141.99,42696.0,142.62,142.91,141.93,141.99,42696.0
2024-04-25 10:35:00,142.02,142.15,141.87,142.08,34246.0,142.02,142.15,141.87,142.08,34246.0
2024-04-25 10:40:00,142.04,142.65,141.89,142.65,39852.0,142.04,142.65,141.89,142.65,39852.0
2024-04-25 10:45:00,142.56,142.78,142.25,142.25,30242.0,142.56,142.78,142.25,142.25,30242.0
2024-04-25 10:50:00,142.33,142.49,141.82,141.91,18114.0,142.33,142.49,141.82,141.91,18114.0
2024-04-25 10:55:00,141.87,141.98,141.72,141.98,25140.0,141.87,141.98,141.72,141.98,25140.0
2024-04-25 11:00:00,142.0,142.39,141.88,142.21,19914.0,142.0,142.39,141.88,142.21,19914.0
2024-04-25 11:05:00,142.11,142.54,142.07,142.3,20518.0,142.11,142.54,142.07,142.3,20518.0
2024-04-25 11:10:00,142.3,142.7,142.21,142.7,25508.0,142.3,142.7,142.21,142.7,25508.0
2024-04-25 11:15:00,142.7,142.92,142.49,142.72,27528.0,142.7,142.92,142.49,142.72,27528.0
2024-04-25 11:20:00,142.82,142.95,142.56,142.85,21550.0,142.82,142.95,142.56,142.85,21550.0
2024-04-25 11:25:00,142.83,143.04,142.71,142.98,25088.0,142.83,143.04,142.71,142.98,25088.0
2024-04-25 11:30:00,143.06,143.06,142.6,142.69,19936.0,143.06,143.06,142.6,142.69,19936.0
2024-04-25 11:35:00,142.75,143.07,142.61,142.95,28294.0,142.75,143.07,142.61,142.95,28294.0
2024-04-25 11:40:00,142.95,143.1,142.85,143.07,31944.0,142.95,143.1,142.85,143.07,31944.0
2024-04-25 11:45:00,143.05,143.17,142.6,142.69,38694.0,143.05,143.17,142.6,142.69,38694.0
2024-04-25 11:50:00,142.69,143.17,142.62,143.11,13604.0,142.69,143.17,142.62,143.11,13604.0
2024-04-25 11:55:00,143.16,143.28,142.9,143.25,9180.0,143.16,143.28,142.9,143.25,9180.0
2024-04-25 12:00:00,143.35,143.63,143.17,143.59,48106.0,143.35,143.63,143.17,143.59,48106.0
2024-04-25 12:05:00,143.59,143.74,143.46,143.58,26512.0,143.59,143.74,143.46,143.58,26512.0
2024-04-25 12:10:00,143.47,143.69,143.31,143.52,24792.0,143.47,143.69,143.31,143.52,24792.0
2024-04-25 12:15:00,143.69,143.96,143.6,143.82,15124.0,143.69,143.96,143.6,143.82,15124.0
2024-04-25 12:20:00,143.9,144.21,143.78,144.0,27088.0,143.9,144.21,143.78,144.0,27088.0
2024-04-25 12:25:00,143.96,144.02,143.79,143.82,10860.0,143.96,144.02,143.79,143.82,10860.0
2024-04-25 12:30:00,143.82,143.94,143.76,143.89,13490.0,143.82,143.94,143.76,143.89,13490.0
2024-04-25 12:35:00,143.89,144.08,143.82,144.07,16714.0,143.89,144.08,143.82,144.07,16714.0
2024-04-25 12:40:00,144.06,144.19,144.0,144.19,16216.0,144.06,144.19,144.0,144.19,16216.0
2024-04-25 12:45:00,144.17,144.27,144.03,144.06,9396.0,144.17,144.27,144.03,144.06,9396.0
2024-04-25 12:50:00,144.06,144.25,144.04,144.21,7988.0,144.06,144.25,144.04,144.21,7988.0
2024-04-25 12:55:00,144.25,144.44,144.22,144.29,16010.0,144.25,144.44,144.22,144.29,16010.0
2024-04-25 13:00:00,144.31,144.52,144.23,144.39,17216.0,144.31,144.52,144.23,144.39,17216.0
2024-04-25 13:05:00,144.41,144.44,144.21,144.25,13580.0,144.41,144.44,144.21,144.25,13580.0
2024-04-25 13:10:00,144.23,144.41,144.13,144.27,23088.0,144.23,144.41,144.13,144.27,23088.0
2024-04-25 13:15:00,144.22,144.31,144.08,144.13,11076.0,144.22,144.31,144.08,144.13,11076.0
2024-04-25 13:20:00,144.14,144.25,144.08,144.22,11676.0,144.14,144.25,144.08,144.22,11676.0
2024-04-25 13:25:00,144.21,144.43,144.21,144.38,17468.0,144.21,144.43,144.21,144.38,17468.0
2024-04-25 13:30:00,144.4,144.79,144.4,144.66,13890.0,144.4,144.79,144.4,144.66,13890.0
2024-04-25 13:35:00,144.71,144.96,144.71,144.92,10290.0,144.71,144.96,144.71,144.92,10290.0
2024-04-25 13:40:00,144.94,144.94,144.68,144.75,11546.0,144.94,144.94,144.68,144.75,11546.0
2024-04-25 13:45:00,144.72,144.89,144.7,144.88,18384.0,144.72,144.89,144.7,144.88,18384.0
2024-04-25 13:50:00,144.78,144.94,144.71,144.87,13276.0,144.78,144.94,144.71,144.87,13276.0
2024-04-25 13:55:00,144.88,144.95,144.73,144.92,13262.0,144.88,144.95,144.73,144.92,13262.0
2024-04-25 14:00:00,144.87,144.94,144.73,144.79,9760.0,144.87,144.94,144.73,144.79,9760.0
2024-04-25 14:05:00,144.79,144.87,144.7,144.75,12908.0,144.79,144.87,144.7,144.75,12908.0
2024-04-25 14:10:00,144.8,144.85,144.7,144.75,8868.0,144.8,144.85,144.7,144.75,8868.0
2024-04-25 14:15:00,144.77,145.08,144.77,144.96,19206.0,144.77,145.08,144.77,144.96,19206.0
2024-04-25 14:20:00,144.97,145.04,144.84,144.84,6988.0,144.97,145.04,144.84,144.84,6988.0
2024-04-25 14:25:00,144.79,144.9,144.3,144.34,24238.0,144.79,144.9,144.3,144.34,24238.0
2024-04-25 14:30:00,144.35,144.91,144.34,144.65,25380.0,144.35,144.91,144.34,144.65,25380.0
2024-04-25 14:35:00,144.58,144.68,144.5,144.6,9492.0,144.58,144.68,144.5,144.6,9492.0
2024-04-25 14:40:00,144.54,144.6,144.32,144.34,12556.0,144.54,144.6,144.32,144.34,12556.0
2024-04-25 14:45:00,144.29,144.34,144.12,144.26,14310.0,144.29,144.34,144.12,144.26,14310.0
2024-04-25 14:50:00,144.25,144.31,144.0,144.22,22174.0,144.25,144.31,144.0,144.22,22174.0
2024-04-25 14:55:00,144.21,144.4,144.12,144.39,21228.0,144.21,144.4,144.12,144.39,21228.0
2024-04-25 15:00:00,144.44,144.8,144.41,144.78,21712.0,144.44,144.8,144.41,144.78,21712.0
2024-04-25 15:05:00,144.79,144.82,144.21,144.37,31266.0,144.79,144.82,144.21,144.37,31266.0
2024-04-25 15:10:00,144.42,144.66,144.22,144.56,19004.0,144.42,144.66,144.22,144.56,19004.0
2024-04-25 15:15:00,144.51,144.72,144.51,144.66,18366.0,144.51,144.72,144.51,144.66,18366.0
2024-04-25 15:20:00,144.69,144.79,144.49,144.49,28580.0,144.69,144.79,144.49,144.49,28580.0
2024-04-25 15:25:00,144.57,144.71,144.29,144.71,28172.0,144.57,144.71,144.29,144.71,28172.0
2024-04-25 15:30:00,144.75,144.77,144.46,144.49,17408.0,144.75,144.77,144.46,144.49,17408.0
2024-04-25 15:35:00,144.51,144.63,144.23,144.49,55974.0,144.51,144.63,144.23,144.49,55974.0
2024-04-25 15:40:00,144.49,144.51,144.03,144.28,66118.0,144.49,144.51,144.03,144.28,66118.0
2024-04-25 15:45:00,144.26,144.29,143.97,143.97,52250.0,144.26,144.29,143.97,143.97,52250.0
2024-04-25 15:50:00,143.95,144.49,143.93,144.43,63994.0,143.95,144.49,143.93,144.43,63994.0
2024-04-25 15:55:00,144.35,144.7,144.28,144.49,167884.0,144.35,144.7,144.28,144.49,167884.0
2024-04-26 09:30:00,145.29,145.4,144.18,144.96,127704.0,145.29,145.4,144.18,144.96,127704.0
2024-04-26 09:35:00,144.65,144.9,143.97,144.61,49188.0,144.65,144.9,143.97,144.61,49188.0
2024-04-26 09:40:00,144.39,144.75,143.72,144.75,61142.0,144.39,144.75,143.72,144.75,61142.0
2024-04-26 09:45:00,144.69,145.79,144.62,145.76,60248.0,144.69,145.79,144.62,145.76,60248.0
2024-04-26 09:50:00,145.79,146.13,145.52,145.72,50904.0,145.79,146.13,145.52,145.72,50904.0
2024-04-26 09:55:00,145.72,145.98,145.7,145.89,25762.0,145.72,145.98,145.7,145.89,25762.0
2024-04-26 10:00:00,145.89,146.39,145.72,146.34,24102.0,145.89,146.39,145.72,146.34,24102.0
2024-04-26 10:05:00,146.44,146.53,145.95,146.46,39286.0,146.44,146.53,145.95,146.46,39286.0
2024-04-26 10:10:00,146.39,146.71,146.28,146.66,32426.0,146.39,146.71,146.28,146.66,32426.0
2024-04-26 10:15:00,146.72,147.07,146.55,146.82,105420.0,146.72,147.07,146.55,146.82,105420.0
2024-04-26 10:20:00,146.88,146.97,146.66,146.92,46228.0,146.88,146.97,146.66,146.92,46228.0
2024-04-26 10:25:00,146.87,146.89,146.38,146.38,42840.0,146.87,146.89,146.38,146.38,42840.0
2024-04-26 10:30:00,146.47,146.79,146.2,146.68,29272.0,146.47,146.79,146.2,146.68,29272.0
2024-04-26 10:35:00,146.66,146.85,146.5,146.5,15662.0,146.66,146.85,146.5,146.5,15662.0
2024-04-26 10:40:00,146.58,146.6,146.25,146.25,20378.0,146.58,146.6,146.25,146.25,20378.0
2024-04-26 10:45:00,146.22,146.23,145.91,145.97,27488.0,146.22,146.23,145.91,145.97,27488.0
2024-04-26 10:50:00,145.99,146.09,145.6,145.97,32722.0,145.99,146.09,145.6,145.97,32722.0
2024-04-26 10:55:00,146.01,146.15,145.89,146.13,20066.0,146.01,146.15,145.89,146.13,20066.0
2024-04-26 11:00:00,146.24,146.49,146.17,146.29,22100.0,146.24,146.49,146.17,146.29,22100.0
2024-04-26 11:05:00,146.29,146.57,146.29,146.5,23604.0,146.29,146.57,146.29,146.5,23604.0
2024-04-26 11:10:00,146.5,146.57,145.96,146.13,25604.0,146.5,146.57,145.96,146.13,25604.0
2024-04-26 11:15:00,146.17,146.35,146.03,146.33,22996.0,146.17,146.35,146.03,146.33,22996.0
2024-04-26 11:20:00,146.28,146.42,146.08,146.25,31210.0,146.28,146.42,146.08,146.25,31210.0
2024-04-26 11:25:00,146.22,146.39,146.2,146.32,43244.0,146.22,146.39,146.2,146.32,43244.0
2024-04-26 11:30:00,146.27,146.65,146.27,146.49,53078.0,146.27,146.65,146.27,146.49,53078.0
2024-04-26 11:35:00,146.5,146.56,146.31,146.45,21250.0,146.5,146.56,146.31,146.45,21250.0
2024-04-26 11:40:00,146.37,146.56,146.13,146.26,20522.0,146.37,146.56,146.13,146.26,20522.0
2024-04-26 11:45:00,146.26,146.39,146.06,146.39,18910.0,146.26,146.39,146.06,146.39,18910.0
2024-04-26 11:50:00,146.39,146.43,146.21,146.22,25282.0,146.39,146.43,146.21,146.22,25282.0
2024-04-26 11:55:00,146.22,146.28,145.98,146.1,16810.0,146.22,146.28,145.98,146.1,16810.0
2024-04-26 12:00:00,146.03,146.03,145.85,145.91,4964.0,146.03,146.03,145.85,145.91,4964.0
2024-04-26 12:05:00,145.84,145.96,145.78,145.91,8682.0,145.84,145.96,145.78,145.91,8682.0
2024-04-26 12:10:00,145.76,145.81,145.54,145.75,17882.0,145.76,145.81,145.54,145.75,17882.0
2024-04-26 12:15:00,145.81,145.86,145.42,145.43,11364.0,145.81,145.86,145.42,145.43,11364.0
2024-04-26 12:20:00,145.42,145.56,145.26,145.31,22112.0,145.42,145.56,145.26,145.31,22112.0
2024-04-26 12:25:00,145.32,145.8,145.32,145.76,20124.0,145.32,145.8,145.32,145.76,20124.0
2024-04-26 12:30:00,145.73,145.82,145.73,145.8,5622.0,145.73,145.82,145.73,145.8,5622.0
2024-04-26 12:35:00,145.72,145.85,145.59,145.78,21730.0,145.72,145.85,145.59,145.78,21730.0
2024-04-26 12:40:00,145.82,145.9,145.53,145.69,18190.0,145.82,145.9,145.53,145.69,18190.0
2024-04-26 12:45:00,145.59,145.68,145.54,145.58,7892.0,145.59,145.68,145.54,145.58,7892.0
2024-04-26 12:50:00,145.62,145.79,145.58,145.78,13504.0,145.62,145.79,145.58,145.78,13504.0
2024-04-26 12:55:00,145.84,146.1,145.78,146.1,30146.0,145.84,146.1,145.78,146.1,30146.0
2024-04-26 13:00:00,146.12,146.18,146.01,146.1,13110.0,146.12,146.18,146.01,146.1,13110.0
2024-04-26 13:05:00,146.1,146.14,145.78,145.95,18688.0,146.1,146.14,145.78,145.95,18688.0
2024-04-26 13:10:00,145.88,146.01,145.88,145.97,6694.0,145.88,146.01,145.88,145.97,6694.0
2024-04-26 13:15:00,145.99,146.2,145.93,146.18,17034.0,145.99,146.2,145.93,146.18,17034.0
2024-04-26 13:20:00,146.32,146.33,146.18,146.27,18078.0,146.32,146.33,146.18,146.27,18078.0
2024-04-26 13:25:00,146.29,146.33,146.0,146.04,12322.0,146.29,146.33,146.0,146.04,12322.0
2024-04-26 13:30:00,146.08,146.24,146.01,146.24,9846.0,146.08,146.24,146.01,146.24,9846.0
2024-04-26 13:35:00,146.23,146.24,145.97,145.97,5590.0,146.23,146.24,145.97,145.97,5590.0
2024-04-26 13:40:00,146.01,146.06,145.79,146.02,9628.0,146.01,146.06,145.79,146.02,9628.0
2024-04-26 13:45:00,146.01,146.19,146.0,146.19,17624.0,146.01,146.19,146.0,146.19,17624.0
2024-04-26 13:50:00,146.2,146.42,146.19,146.31,47992.0,146.2,146.42,146.19,146.31,47992.0
2024-04-26 13:55:00,146.32,146.32,146.01,146.01,8038.0,146.32,146.32,146.01,146.01,8038.0
2024-04-26 14:00:00,146.04,146.07,145.91,146.0,10274.0,146.04,146.07,145.91,146.0,10274.0
2024-04-26 14:05:00,145.99,146.05,145.9,145.9,7892.0,145.99,146.05,145.9,145.9,7892.0
2024-04-26 14:10:00,146.01,146.15,145.9,145.92,24780.0,146.01,146.15,145.9,145.92,24780.0
2024-04-26 14:15:00,145.97,146.24,145.95,146.24,9484.0,145.97,146.24,145.95,146.24,9484.0
2024-04-26 14:20:00,146.24,146.49,146.24,146.35,17722.0,146.24,146.49,146.24,146.35,17722.0
2024-04-26 14:25:00,146.36,146.57,146.32,146.54,17412.0,146.36,146.57,146.32,146.54,17412.0
2024-04-26 14:30:00,146.55,146.59,146.28,146.28,13616.0,146.55,146.59,146.28,146.28,13616.0
2024-04-26 14:35:00,146.25,146.43,146.15,146.22,14712.0,146.25,146.43,146.15,146.22,14712.0
2024-04-26 14:40:00,146.15,146.29,146.1,146.27,7734.0,146.15,146.29,146.1,146.27,7734.0
2024-04-26 14:45:00,146.33,146.39,146.12,146.24,9204.0,146.33,146.39,146.12,146.24,9204.0
2024-04-26 14:50:00,146.25,146.25,146.1,146.12,8316.0,146.25,146.25,146.1,146.12,8316.0
2024-04-26 14:55:00,146.16,146.33,146.13,146.31,16098.0,146.16,146.33,146.13,146.31,16098.0
2024-04-26 15:00:00,146.31,146.44,146.12,146.16,13996.0,146.31,146.44,146.12,146.16,13996.0
2024-04-26 15:05:00,146.14,146.17,145.98,146.07,23074.0,146.14,146.17,145.98,146.07,23074.0
2024-04-26 15:10:00,146.07,146.12,146.0,146.06,10422.0,146.07,146.12,146.0,146.06,10422.0
2024-04-26 15:15:00,146.08,146.12,146.0,146.09,15522.0,146.08,146.12,146.0,146.09,15522.0
2024-04-26 15:20:00,146.06,146.17,145.97,145.97,26102.0,146.06,146.17,145.97,145.97,26102.0
2024-04-26 15:25:00,146.0,146.04,145.85,145.92,20594.0,146.0,146.04,145.85,145.92,20594.0
2024-04-26 15:30:00,145.92,145.97,145.73,145.75,17326.0,145.92,145.97,145.73,145.75,17326.0
2024-04-26 15:35:00,145.77,145.92,145.71,145.91,20332.0,145.77,145.92,145.71,145.91,20332.0
2024-04-26 15:40:00,145.92,145.96,145.53,145.6,39924.0,145.92,145.96,145.53,145.6,39924.0
2024-04-26 15:45:00,145.62,145.85,145.59,145.85,47972.0,145.62,145.85,145.59,145.85,47972.0
2024-04-26 15:50:00,145.88,146.0,145.78,145.84,70660.0,145.88,146.0,145.78,145.84,70660.0
2024-04-26 15:55:00,145.88,145.9,145.62,145.74,169248.0,145.88,145.9,145.62,145.74,169248.0
2024-04-29 09:30:00,149.0,151.95,148.6,151.0,539978.0,149.0,151.95,148.6,151.0,539978.0
2024-04-29 09:35:00,151.15,151.28,148.72,149.27,193924.0,151.15,151.28,148.72,149.27,193924.0
2024-04-29 09:40:00,149.23,149.33,147.88,148.04,167958.0,149.23,149.33,147.88,148.04,167958.0
2024-04-29 09:45:00,148.12,149.44,147.98,149.29,101964.0,148.12,149.44,147.98,149.29,101964.0
2024-04-29 09:50:00,149.22,149.35,148.75,148.84,57822.0,149.22,149.35,148.75,148.84,57822.0
2024-04-29 09:55:00,148.73,149.15,148.39,149.07,71498.0,148.73,149.15,148.39,149.07,71498.0
2024-04-29 10:00:00,149.04,149.48,148.72,149.44,89464.0,149.04,149.48,148.72,149.44,89464.0
2024-04-29 10:05:00,149.5,149.56,148.6,148.69,78034.0,149.5,149.56,148.6,148.69,78034.0
2024-04-29 10:10:00,148.69,148.69,147.95,148.28,101764.0,148.69,148.69,147.95,148.28,101764.0
2024-04-29 10:15:00,148.29,148.55,148.0,148.35,54584.0,148.29,148.55,148.0,148.35,54584.0
2024-04-29 10:20:00,148.35,148.44,147.53,147.63,46670.0,148.35,148.44,147.53,147.63,46670.0
2024-04-29 10:25:00,147.63,147.72,147.28,147.67,73348.0,147.63,147.72,147.28,147.67,73348.0
2024-04-29 10:30:00,147.68,148.29,147.68,148.12,43112.0,147.68,148.29,147.68,148.12,43112.0
2024-04-29 10:35:00,148.22,148.3,147.57,147.64,40616.0,148.22,148.3,147.57,147.64,40616.0
2024-04-29 10:40:00,147.53,148.03,147.53,147.67,28304.0,147.53,148.03,147.53,147.67,28304.0
2024-04-29 10:45:00,147.71,148.03,147.4,147.5,33686.0,147.71,148.03,147.4,147.5,33686.0
2024-04-29 10:50:00,147.5,147.54,147.3,147.51,33006.0,147.5,147.54,147.3,147.51,33006.0
2024-04-29 10:55:00,147.5,147.73,147.34,147.46,19854.0,147.5,147.73,147.34,147.46,19854.0
2024-04-29 11:00:00,147.49,147.49,147.2,147.22,17310.0,147.49,147.49,147.2,147.22,17310.0
2024-04-29 11:05:00,147.16,147.51,147.15,147.21,9152.0,147.16,147.51,147.15,147.21,9152.0
2024-04-29 11:10:00,147.32,147.4,147.16,147.33,14234.0,147.32,147.4,147.16,147.33,14234.0
2024-04-29 11:15:00,147.4,147.47,147.27,147.47,11106.0,147.4,147.47,147.27,147.47,11106.0
2024-04-29 11:20:00,147.47,147.54,147.09,147.24,30074.0,147.47,147.54,147.09,147.24,30074.0
2024-04-29 11:25:00,147.15,147.49,147.15,147.15,22368.0,147.15,147.49,147.15,147.15,22368.0
2024-04-29 11:30:00,147.08,147.16,146.63,146.71,35724.0,147.08,147.16,146.63,146.71,35724.0
2024-04-29 11:35:00,146.68,146.94,146.63,146.89,30706.0,146.68,146.94,146.63,146.89,30706.0
2024-04-29 11:40:00,146.94,147.38,146.87,147.35,25050.0,146.94,147.38,146.87,147.35,25050.0
2024-04-29 11:45:00,147.33,147.4,147.13,147.28,20958.0,147.33,147.4,147.13,147.28,20958.0
2024-04-29 11:50:00,147.28,147.42,147.28,147.42,11440.0,147.28,147.42,147.28,147.42,11440.0
2024-04-29 11:55:00,147.42,147.45,147.17,147.2,16294.0,147.42,147.45,147.17,147.2,16294.0
2024-04-29 12:00:00,147.25,147.43,147.1,147.33,9142.0,147.25,147.43,147.1,147.33,9142.0
2024-04-29 12:05:00,147.36,147.42,147.28,147.28,8618.0,147.36,147.42,147.28,147.28,8618.0
2024-04-29 12:10:00,147.37,147.64,147.37,147.49,29616.0,147.37,147.64,147.37,147.49,29616.0
2024-04-29 12:15:00,147.41,147.5,147.29,147.31,11458.0,147.41,147.5,147.29,147.31,11458.0
2024-04-29 12:20:00,147.34,147.56,147.22,147.35,20470.0,147.34,147.56,147.22,147.35,20470.0
2024-04-29 12:25:00,147.34,147.53,147.22,147.53,4522.0,147.34,147.53,147.22,147.53,4522.0
2024-04-29 12:30:00,147.55,147.55,147.04,147.19,17912.0,147.55,147.55,147.04,147.19,17912.0
2024-04-29 12:35:00,147.13,147.13,146.92,146.95,33876.0,147.13,147.13,146.92,146.95,33876.0
2024-04-29 12:40:00,146.96,147.24,146.86,147.18,39330.0,146.96,147.24,146.86,147.18,39330.0
2024-04-29 12:45:00,147.13,147.2,147.01,147.19,14500.0,147.13,147.2,147.01,147.19,14500.0
2024-04-29 12:50:00,147.19,147.26,147.1,147.1,10764.0,147.19,147.26,147.1,147.1,10764.0
2024-04-29 12:55:00,147.14,147.21,147.06,147.13,8200.0,147.14,147.21,147.06,147.13,8200.0
2024-04-29 13:00:00,146.97,146.99,146.76,146.85,10070.0,146.97,146.99,146.76,146.85,10070.0
2024-04-29 13:05:00,146.81,146.81,146.6,146.66,17700.0,146.81,146.81,146.6,146.66,17700.0
2024-04-29 13:10:00,146.67,146.76,146.6,146.68,9118.0,146.67,146.76,146.6,146.68,9118.0
2024-04-29 13:15:00,146.71,146.79,146.58,146.6,14156.0,146.71,146.79,146.58,146.6,14156.0
2024-04-29 13:20:00,146.55,146.75,146.55,146.74,3934.0,146.55,146.75,146.55,146.74,3934.0
2024-04-29 13:25:00,146.76,146.83,146.63,146.72,9490.0,146.76,146.83,146.63,146.72,9490.0
2024-04-29 13:30:00,146.68,146.72,146.58,146.67,7518.0,146.68,146.72,146.58,146.67,7518.0
2024-04-29 13:35:00,146.71,146.77,146.26,146.36,39958.0,146.71,146.77,146.26,146.36,39958.0
2024-04-29 13:40:00,146.31,146.46,146.21,146.45,21274.0,146.31,146.46,146.21,146.45,21274.0
2024-04-29 13:45:00,146.41,146.55,146.37,146.43,17838.0,146.41,146.55,146.37,146.43,17838.0
2024-04-29 13:50:00,146.38,146.56,146.38,146.41,10204.0,146.38,146.56,146.38,146.41,10204.0
2024-04-29 13:55:00,146.51,146.61,146.47,146.51,12696.0,146.51,146.61,146.47,146.51,12696.0
2024-04-29 14:00:00,146.55,146.56,146.37,146.49,17026.0,146.55,146.56,146.37,146.49,17026.0
2024-04-29 14:05:00,146.46,146.66,146.43,146.66,33420.0,146.46,146.66,146.43,146.66,33420.0
2024-04-29 14:10:00,146.66,146.85,146.64,146.76,49712.0,146.66,146.85,146.64,146.76,49712.0
2024-04-29 14:15:00,146.79,146.93,146.73,146.73,25444.0,146.79,146.93,146.73,146.73,25444.0
2024-04-29 14:20:00,146.88,146.88,146.34,146.46,22804.0,146.88,146.88,146.34,146.46,22804.0
2024-04-29 14:25:00,146.4,146.49,146.25,146.35,29242.0,146.4,146.49,146.25,146.35,29242.0
2024-04-29 14:30:00,146.38,146.38,145.92,146.13,36266.0,146.38,146.38,145.92,146.13,36266.0
2024-04-29 14:35:00,146.25,146.36,146.1,146.25,12002.0,146.25,146.36,146.1,146.25,12002.0
2024-04-29 14:40:00,146.24,146.47,146.24,146.37,10800.0,146.24,146.47,146.24,146.37,10800.0
2024-04-29 14:45:00,146.41,146.45,146.28,146.28,9740.0,146.41,146.45,146.28,146.28,9740.0
2024-04-29 14:50:00,146.38,146.44,146.33,146.43,11374.0,146.38,146.44,146.33,146.43,11374.0
2024-04-29 14:55:00,146.39,146.96,146.35,146.78,40402.0,146.39,146.96,146.35,146.78,40402.0
2024-04-29 15:00:00,146.76,146.76,146.2,146.52,30166.0,146.76,146.76,146.2,146.52,30166.0
2024-04-29 15:05:00,146.56,146.84,146.45,146.83,40082.0,146.56,146.84,146.45,146.83,40082.0
2024-04-29 15:10:00,146.78,146.9,146.6,146.66,53854.0,146.78,146.9,146.6,146.66,53854.0
2024-04-29 15:15:00,146.61,146.62,146.32,146.35,22508.0,146.61,146.62,146.32,146.35,22508.0
2024-04-29 15:20:00,146.35,146.47,146.1,146.12,31914.0,146.35,146.47,146.1,146.12,31914.0
2024-04-29 15:25:00,146.14,146.44,146.14,146.28,18194.0,146.14,146.44,146.14,146.28,18194.0
2024-04-29 15:30:00,146.28,146.48,146.18,146.39,31758.0,146.28,146.48,146.18,146.39,31758.0
2024-04-29 15:35:00,146.43,146.57,146.38,146.5,45188.0,146.43,146.57,146.38,146.5,45188.0
2024-04-29 15:40:00,146.48,146.48,146.31,146.33,33722.0,146.48,146.48,146.31,146.33,33722.0
2024-04-29 15:45:00,146.32,146.49,146.29,146.49,44546.0,146.32,146.49,146.29,146.49,44546.0
2024-04-29 15:50:00,146.45,146.71,146.1,146.61,111988.0,146.45,146.71,146.1,146.61,111988.0
2024-04-29 15:55:00,146.68,146.9,146.57,146.76,153134.0,146.68,146.9,146.57,146.76,153134.0
2024-04-30 09:30:00,146.48,147.98,146.13,147.16,154560.0,146.48,147.98,146.13,147.16,154560.0
2024-04-30 09:35:00,147.18,147.18,146.25,146.33,74752.0,147.18,147.18,146.25,146.33,74752.0
2024-04-30 09:40:00,146.37,146.59,146.21,146.45,48898.0,146.37,146.59,146.21,146.45,48898.0
2024-04-30 09:45:00,146.51,146.68,146.33,146.61,25682.0,146.51,146.68,146.33,146.61,25682.0
2024-04-30 09:50:00,146.59,146.74,146.15,146.36,51852.0,146.59,146.74,146.15,146.36,51852.0
2024-04-30 09:55:00,146.45,146.53,146.21,146.35,13094.0,146.45,146.53,146.21,146.35,13094.0
2024-04-30 10:00:00,146.37,146.43,145.58,145.6,35882.0,146.37,146.43,145.58,145.6,35882.0
2024-04-30 10:05:00,145.6,146.35,145.6,146.32,44840.0,145.6,146.35,145.6,146.32,44840.0
2024-04-30 10:10:00,146.27,146.83,146.26,146.83,53898.0,146.27,146.83,146.26,146.83,53898.0
2024-04-30 10:15:00,146.77,147.54,146.72,147.53,95506.0,146.77,147.54,146.72,147.53,95506.0
2024-04-30 10:20:00,147.5,147.6,146.63,146.92,72680.0,147.5,147.6,146.63,146.92,72680.0
2024-04-30 10:25:00,146.99,147.15,146.86,146.86,16834.0,146.99,147.15,146.86,146.86,16834.0
2024-04-30 10:30:00,146.79,146.93,146.41,146.47,20324.0,146.79,146.93,146.41,146.47,20324.0
2024-04-30 10:35:00,146.48,146.6,146.38,146.56,23008.0,146.48,146.6,146.38,146.56,23008.0
2024-04-30 10:40:00,146.5,147.1,146.46,146.98,25242.0,146.5,147.1,146.46,146.98,25242.0
2024-04-30 10:45:00,146.93,147.38,146.93,147.37,34486.0,146.93,147.38,146.93,147.37,34486.0
2024-04-30 10:50:00,147.33,147.47,147.14,147.19,33362.0,147.33,147.47,147.14,147.19,33362.0
2024-04-30 10:55:00,147.23,147.33,146.93,146.99,20028.0,147.23,147.33,146.93,146.99,20028.0
2024-04-30 11:00:00,146.98,147.15,146.98,147.09,26608.0,146.98,147.15,146.98,147.09,26608.0
2024-04-30 11:05:00,147.08,147.1,146.69,146.87,40576.0,147.08,147.1,146.69,146.87,40576.0
2024-04-30 11:10:00,146.93,147.1,146.71,146.71,49694.0,146.93,147.1,146.71,146.71,49694.0
2024-04-30 11:15:00,146.81,147.02,146.81,146.92,13208.0,146.81,147.02,146.81,146.92,13208.0
2024-04-30 11:20:00,146.93,146.96,146.72,146.92,17964.0,146.93,146.96,146.72,146.92,17964.0
2024-04-30 11:25:00,146.93,147.16,146.93,147.16,17132.0,146.93,147.16,146.93,147.16,17132.0
2024-04-30 11:30:00,147.16,147.34,146.53,146.85,23880.0,147.16,147.34,146.53,146.85,23880.0
2024-04-30 11:35:00,146.81,146.99,146.17,146.32,50226.0,146.81,146.99,146.17,146.32,50226.0
2024-04-30 11:40:00,146.24,146.24,145.91,146.17,18084.0,146.24,146.24,145.91,146.17,18084.0
2024-04-30 11:45:00,146.25,146.57,146.24,146.44,20472.0,146.25,146.57,146.24,146.44,20472.0
2024-04-30 11:50:00,146.44,146.72,146.43,146.69,8592.0,146.44,146.72,146.43,146.69,8592.0
2024-04-30 11:55:00,146.75,146.98,146.7,146.7,26778.0,146.75,146.98,146.7,146.7,26778.0
2024-04-30 12:00:00,146.76,146.92,146.7,146.87,12900.0,146.76,146.92,146.7,146.87,12900.0
2024-04-30 12:05:00,146.85,147.26,146.84,147.26,33582.0,146.85,147.26,146.84,147.26,33582.0
2024-04-30 12:10:00,147.35,147.56,147.32,147.45,20782.0,147.35,147.56,147.32,147.45,20782.0
2024-04-30 12:15:00,147.45,147.74,147.43,147.73,43876.0,147.45,147.74,147.43,147.73,43876.0
2024-04-30 12:20:00,147.68,147.88,147.55,147.58,26190.0,147.68,147.88,147.55,147.58,26190.0
2024-04-30 12:25:00,147.64,147.84,147.34,147.34,21308.0,147.64,147.84,147.34,147.34,21308.0
2024-04-30 12:30:00,147.27,147.28,146.65,146.68,26776.0,147.27,147.28,146.65,146.68,26776.0
2024-04-30 12:35:00,146.66,146.74,146.14,146.22,45218.0,146.66,146.74,146.14,146.22,45218.0
2024-04-30 12:40:00,146.26,146.37,145.75,146.09,61430.0,146.26,146.37,145.75,146.09,61430.0
2024-04-30 12:45:00,146.1,146.16,145.82,145.91,33812.0,146.1,146.16,145.82,145.91,33812.0
2024-04-30 12:50:00,145.93,146.0,145.58,145.58,20914.0,145.93,146.0,145.58,145.58,20914.0
2024-04-30 12:55:00,145.58,145.72,145.21,145.59,60032.0,145.58,145.72,145.21,145.59,60032.0
2024-04-30 13:00:00,145.59,146.12,145.52,145.95,18900.0,145.59,146.12,145.52,145.95,18900.0
2024-04-30 13:05:00,145.97,146.24,145.83,146.04,21950.0,145.97,146.24,145.83,146.04,21950.0
2024-04-30 13:10:00,146.08,146.25,145.93,145.95,16864.0,146.08,146.25,145.93,145.95,16864.0
2024-04-30 13:15:00,145.93,146.26,145.89,146.21,19984.0,145.93,146.26,145.89,146.21,19984.0
2024-04-30 13:20:00,146.22,146.5,146.22,146.32,26734.0,146.22,146.5,146.22,146.32,26734.0
2024-04-30 13:25:00,146.33,146.56,146.33,146.47,16386.0,146.33,146.56,146.33,146.47,16386.0
2024-04-30 13:30:00,146.45,146.67,146.35,146.6,18634.0,146.45,146.67,146.35,146.6,18634.0
2024-04-30 13:35:00,146.56,146.72,146.54,146.69,11726.0,146.56,146.72,146.54,146.69,11726.0
2024-04-30 13:40:00,146.76,146.9,146.43,146.52,29080.0,146.76,146.9,146.43,146.52,29080.0
2024-04-30 13:45:00,146.52,146.67,146.46,146.58,20898.0,146.52,146.67,146.46,146.58,20898.0
2024-04-30 13:50:00,146.56,147.0,146.56,146.97,16040.0,146.56,147.0,146.56,146.97,16040.0
2024-04-30 13:55:00,146.96,147.0,146.75,146.85,24884.0,146.96,147.0,146.75,146.85,24884.0
2024-04-30 14:00:00,146.85,147.17,146.85,147.07,19508.0,146.85,147.17,146.85,147.07,19508.0
2024-04-30 14:05:00,147.04,147.08,146.73,146.85,42198.0,147.04,147.08,146.73,146.85,42198.0
2024-04-30 14:10:00,146.85,147.04,146.75,146.97,14406.0,146.85,147.04,146.75,146.97,14406.0
2024-04-30 14:15:00,146.97,146.98,146.47,146.52,50992.0,146.97,146.98,146.47,146.52,50992.0
2024-04-30 14:20:00,146.56,146.74,146.5,146.74,13220.0,146.56,146.74,146.5,146.74,13220.0
2024-04-30 14:25:00,146.72,146.75,146.35,146.43,18290.0,146.72,146.75,146.35,146.43,18290.0
2024-04-30 14:30:00,146.46,146.95,146.42,146.95,32442.0,146.46,146.95,146.42,146.95,32442.0
2024-04-30 14:35:00,146.94,146.95,146.75,146.9,22322.0,146.94,146.95,146.75,146.9,22322.0
2024-04-30 14:40:00,146.93,146.94,146.77,146.81,18622.0,146.93,146.94,146.77,146.81,18622.0
2024-04-30 14:45:00,146.79,146.82,146.46,146.5,20348.0,146.79,146.82,146.46,146.5,20348.0
2024-04-30 14:50:00,146.46,146.65,146.34,146.4,30740.0,146.46,146.65,146.34,146.4,30740.0
2024-04-30 14:55:00,146.36,146.5,146.35,146.48,24154.0,146.36,146.5,146.35,146.48,24154.0
2024-04-30 15:00:00,146.48,146.79,146.48,146.56,27674.0,146.48,146.79,146.48,146.56,27674.0
2024-04-30 15:05:00,146.57,146.95,146.51,146.74,37206.0,146.57,146.95,146.51,146.74,37206.0
2024-04-30 15:10:00,146.75,146.83,146.68,146.7,32978.0,146.75,146.83,146.68,146.7,32978.0
2024-04-30 15:15:00,146.71,146.73,146.42,146.44,33660.0,146.71,146.73,146.42,146.44,33660.0
2024-04-30 15:20:00,146.44,146.54,146.3,146.35,21268.0,146.44,146.54,146.3,146.35,21268.0
2024-04-30 15:25:00,146.41,146.68,146.39,146.65,23960.0,146.41,146.68,146.39,146.65,23960.0
2024-04-30 15:30:00,146.65,146.68,146.56,146.58,33070.0,146.65,146.68,146.56,146.58,33070.0
2024-04-30 15:35:00,146.57,146.66,146.52,146.56,40726.0,146.57,146.66,146.52,146.56,40726.0
2024-04-30 15:40:00,146.57,146.6,146.44,146.47,34810.0,146.57,146.6,146.44,146.47,34810.0
2024-04-30 15:45:00,146.47,146.6,146.44,146.49,34928.0,146.47,146.6,146.44,146.49,34928.0
2024-04-30 15:50:00,146.45,146.58,145.63,145.85,138226.0,146.45,146.58,145.63,145.85,138226.0
2024-04-30 15:55:00,145.77,145.86,145.45,145.45,247418.0,145.77,145.86,145.45,145.45,247418.0
2024-05-01 09:30:00,144.71,145.98,144.35,144.35,207258.0,144.71,145.98,144.35,144.35,207258.0
2024-05-01 09:35:00,144.33,144.89,144.0,144.63,127666.0,144.33,144.89,144.0,144.63,127666.0
2024-05-01 09:40:00,144.55,144.55,143.75,143.79,103552.0,144.55,144.55,143.75,143.79,103552.0
2024-05-01 09:45:00,143.75,144.4,143.74,143.85,69038.0,143.75,144.4,143.74,143.85,69038.0
2024-05-01 09:50:00,144.0,144.12,143.41,143.51,75444.0,144.0,144.12,143.41,143.51,75444.0
2024-05-01 09:55:00,143.45,143.89,143.11,143.88,90914.0,143.45,143.89,143.11,143.88,90914.0
2024-05-01 10:00:00,143.83,144.21,143.44,144.15,62682.0,143.83,144.21,143.44,144.15,62682.0
2024-05-01 10:05:00,144.16,144.27,143.24,143.31,35898.0,144.16,144.27,143.24,143.31,35898.0
2024-05-01 10:10:00,143.23,143.24,142.55,142.89,80732.0,143.23,143.24,142.55,142.89,80732.0
2024-05-01 10:15:00,142.84,143.42,142.71,142.79,64118.0,142.84,143.42,142.71,142.79,64118.0
2024-05-01 10:20:00,142.86,142.9,142.58,142.58,33958.0,142.86,142.9,142.58,142.58,33958.0
2024-05-01 10:25:00,142.57,142.67,142.0,142.06,79410.0,142.57,142.67,142.0,142.06,79410.0
2024-05-01 10:30:00,142.1,142.66,142.04,142.66,63754.0,142.1,142.66,142.04,142.66,63754.0
2024-05-01 10:35:00,142.66,143.14,142.54,142.73,48074.0,142.66,143.14,142.54,142.73,48074.0
2024-05-01 10:40:00,142.75,142.97,142.69,142.91,31740.0,142.75,142.97,142.69,142.91,31740.0
2024-05-01 10:45:00,142.93,143.13,142.68,142.68,34962.0,142.93,143.13,142.68,142.68,34962.0
2024-05-01 10:50:00,142.71,143.66,142.67,143.43,70902.0,142.71,143.66,142.67,143.43,70902.0
2024-05-01 10:55:00,143.43,143.5,143.02,143.06,28848.0,143.43,143.5,143.02,143.06,28848.0
2024-05-01 11:00:00,142.94,143.35,142.84,143.31,42424.0,142.94,143.35,142.84,143.31,42424.0
2024-05-01 11:05:00,143.33,143.5,143.07,143.12,38318.0,143.33,143.5,143.07,143.12,38318.0
2024-05-01 11:10:00,143.13,143.15,142.81,143.03,34290.0,143.13,143.15,142.81,143.03,34290.0
2024-05-01 11:15:00,142.95,143.04,142.76,142.93,27896.0,142.95,143.04,142.76,142.93,27896.0
2024-05-01 11:20:00,142.94,143.37,142.85,143.26,20208.0,142.94,143.37,142.85,143.26,20208.0
2024-05-01 11:25:00,143.21,143.27,142.92,143.16,22332.0,143.21,143.27,142.92,143.16,22332.0
2024-05-01 11:30:00,143.21,143.94,143.13,143.83,26926.0,143.21,143.94,143.13,143.83,26926.0
2024-05-01 11:35:00,143.83,144.0,143.53,143.92,34574.0,143.83,144.0,143.53,143.92,34574.0
2024-05-01 11:40:00,143.95,144.0,143.59,143.75,25500.0,143.95,144.0,143.59,143.75,25500.0
2024-05-01 11:45:00,143.76,143.94,143.76,143.81,41170.0,143.76,143.94,143.76,143.81,41170.0
2024-05-01 11:50:00,143.88,143.88,143.52,143.65,42908.0,143.88,143.88,143.52,143.65,42908.0
2024-05-01 11:55:00,143.72,144.0,143.72,143.84,17940.0,143.72,144.0,143.72,143.84,17940.0
2024-05-01 12:00:00,143.85,143.9,143.56,143.82,38890.0,143.85,143.9,143.56,143.82,38890.0
2024-05-01 12:05:00,143.88,144.19,143.61,144.19,23052.0,143.88,144.19,143.61,144.19,23052.0
2024-05-01 12:10:00,144.19,144.31,143.85,143.99,19320.0,144.19,144.31,143.85,143.99,19320.0
2024-05-01 12:15:00,143.88,144.07,143.75,143.79,22634.0,143.88,144.07,143.75,143.79,22634.0
2024-05-01 12:20:00,143.85,144.04,143.83,143.97,15698.0,143.85,144.04,143.83,143.97,15698.0
2024-05-01 12:25:00,143.98,144.23,143.98,144.15,26244.0,143.98,144.23,143.98,144.15,26244.0
2024-05-01 12:30:00,144.13,144.27,144.07,144.24,12764.0,144.13,144.27,144.07,144.24,12764.0
2024-05-01 12:35:00,144.24,144.49,144.21,144.27,26946.0,144.24,144.49,144.21,144.27,26946.0
2024-05-01 12:40:00,144.25,144.25,143.99,144.07,21800.0,144.25,144.25,143.99,144.07,21800.0
2024-05-01 12:45:00,144.07,144.32,144.0,144.24,24324.0,144.07,144.32,144.0,144.24,24324.0
2024-05-01 12:50:00,144.19,144.32,144.06,144.32,27024.0,144.19,144.32,144.06,144.32,27024.0
2024-05-01 12:55:00,144.29,144.33,143.94,144.05,32458.0,144.29,144.33,143.94,144.05,32458.0
2024-05-01 13:00:00,144.05,144.23,144.01,144.13,26498.0,144.05,144.23,144.01,144.13,26498.0
2024-05-01 13:05:00,144.18,144.25,143.98,143.98,13338.0,144.18,144.25,143.98,143.98,13338.0
2024-05-01 13:10:00,144.04,144.09,143.8,143.83,13180.0,144.04,144.09,143.8,143.83,13180.0
2024-05-01 13:15:00,143.75,143.84,143.67,143.68,8470.0,143.75,143.84,143.67,143.68,8470.0
2024-05-01 13:20:00,143.7,143.9,143.63,143.9,38112.0,143.7,143.9,143.63,143.9,38112.0
2024-05-01 13:25:00,143.83,143.99,143.69,143.97,12432.0,143.83,143.99,143.69,143.97,12432.0
2024-05-01 13:30:00,144.03,144.23,143.94,144.21,7566.0,144.03,144.23,143.94,144.21,7566.0
2024-05-01 13:35:00,144.21,144.27,144.08,144.13,12806.0,144.21,144.27,144.08,144.13,12806.0
2024-05-01 13:40:00,144.13,144.13,144.0,144.06,14392.0,144.13,144.13,144.0,144.06,14392.0
2024-05-01 13:45:00,144.08,144.32,144.06,144.24,13252.0,144.08,144.32,144.06,144.24,13252.0
2024-05-01 13:50:00,144.24,144.43,144.18,144.35,21660.0,144.24,144.43,144.18,144.35,21660.0
2024-05-01 13:55:00,144.38,144.38,144.25,144.34,15440.0,144.38,144.38,144.25,144.34,15440.0
2024-05-01 14:00:00,144.39,145.0,144.37,144.92,60544.0,144.39,145.0,144.37,144.92,60544.0
2024-05-01 14:05:00,145.0,145.03,144.53,144.74,29338.0,145.0,145.03,144.53,144.74,29338.0
2024-05-01 14:10:00,144.8,144.8,144.45,144.67,18510.0,144.8,144.8,144.45,144.67,18510.0
2024-05-01 14:15:00,144.62,144.71,144.34,144.66,12200.0,144.62,144.71,144.34,144.66,12200.0
2024-05-01 14:20:00,144.67,144.67,144.38,144.46,12482.0,144.67,144.67,144.38,144.46,12482.0
2024-05-01 14:25:00,144.46,145.12,144.46,145.04,41168.0,144.46,145.12,144.46,145.04,41168.0
2024-05-01 14:30:00,144.97,145.04,143.97,144.7,31472.0,144.97,145.04,143.97,144.7,31472.0
2024-05-01 14:35:00,144.53,144.96,143.84,144.94,22662.0,144.53,144.96,143.84,144.94,22662.0
2024-05-01 14:40:00,144.89,146.31,144.81,146.31,90928.0,144.89,146.31,144.81,146.31,90928.0
2024-05-01 14:45:00,146.23,146.33,145.32,145.83,35222.0,146.23,146.33,145.32,145.83,35222.0
2024-05-01 14:50:00,145.9,146.31,145.75,146.19,33094.0,145.9,146.31,145.75,146.19,33094.0
2024-05-01 14:55:00,146.32,146.42,146.0,146.26,30514.0,146.32,146.42,146.0,146.26,30514.0
2024-05-01 15:00:00,146.35,146.85,146.27,146.27,46552.0,146.35,146.85,146.27,146.27,46552.0
2024-05-01 15:05:00,146.19,146.69,146.0,146.57,33448.0,146.19,146.69,146.0,146.57,33448.0
2024-05-01 15:10:00,146.6,146.73,146.21,146.47,28986.0,146.6,146.73,146.21,146.47,28986.0
2024-05-01 15:15:00,146.47,146.49,146.1,146.11,30614.0,146.47,146.49,146.1,146.11,30614.0
2024-05-01 15:20:00,146.03,146.3,145.72,146.21,45628.0,146.03,146.3,145.72,146.21,45628.0
2024-05-01 15:25:00,146.21,146.63,145.94,146.1,35298.0,146.21,146.63,145.94,146.1,35298.0
2024-05-01 15:30:00,146.04,146.11,145.24,145.61,46462.0,146.04,146.11,145.24,145.61,46462.0
2024-05-01 15:35:00,145.5,145.54,144.59,144.81,47384.0,145.5,145.54,144.59,144.81,47384.0
2024-05-01 15:40:00,144.73,145.01,144.51,144.88,48736.0,144.73,145.01,144.51,144.88,48736.0
2024-05-01 15:45:00,144.84,145.15,144.68,144.86,51416.0,144.84,145.15,144.68,144.86,51416.0
2024-05-01 15:50:00,144.83,144.84,144.0,144.02,106298.0,144.83,144.84,144.0,144.02,106298.0
2024-05-01 15:55:00,143.99,144.04,143.59,143.59,210104.0,143.99,144.04,143.59,143.59,210104.0
2024-05-02 09:30:00,145.38,146.0,144.8,145.69,131270.0,145.38,146.0,144.8,145.69,131270.0
2024-05-02 09:35:00,145.53,145.56,144.38,144.59,48082.0,145.53,145.56,144.38,144.59,48082.0
2024-05-02 09:40:00,144.37,144.83,144.09,144.59,52586.0,144.37,144.83,144.09,144.59,52586.0
2024-05-02 09:45:00,144.68,144.96,143.9,143.95,81234.0,144.68,144.96,143.9,143.95,81234.0
2024-05-02 09:50:00,144.03,144.49,143.77,143.81,63986.0,144.03,144.49,143.77,143.81,63986.0
2024-05-02 09:55:00,143.87,144.41,143.67,143.84,50730.0,143.87,144.41,143.67,143.84,50730.0
2024-05-02 10:00:00,143.78,144.21,143.29,144.18,62552.0,143.78,144.21,143.29,144.18,62552.0
2024-05-02 10:05:00,144.12,144.2,142.83,142.97,47378.0,144.12,144.2,142.83,142.97,47378.0
2024-05-02 10:10:00,143.06,143.41,142.77,143.29,85106.0,143.06,143.41,142.77,143.29,85106.0
2024-05-02 10:15:00,143.24,143.97,143.21,143.9,51848.0,143.24,143.97,143.21,143.9,51848.0
2024-05-02 10:20:00,143.9,144.47,143.83,144.38,42440.0,143.9,144.47,143.83,144.38,42440.0
2024-05-02 10:25:00,144.43,144.64,144.33,144.53,19840.0,144.43,144.64,144.33,144.53,19840.0
2024-05-02 10:30:00,144.47,144.78,144.45,144.78,16040.0,144.47,144.78,144.45,144.78,16040.0
2024-05-02 10:35:00,144.85,144.94,144.46,144.69,40930.0,144.85,144.94,144.46,144.69,40930.0
2024-05-02 10:40:00,144.62,144.85,144.41,144.74,90314.0,144.62,144.85,144.41,144.74,90314.0
2024-05-02 10:45:00,144.68,144.96,144.25,144.94,35192.0,144.68,144.96,144.25,144.94,35192.0
2024-05-02 10:50:00,144.84,144.95,144.51,144.6,16452.0,144.84,144.95,144.51,144.6,16452.0
2024-05-02 10:55:00,144.6,145.25,144.6,145.19,23810.0,144.6,145.25,144.6,145.19,23810.0
2024-05-02 11:00:00,145.21,145.5,145.08,145.36,32224.0,145.21,145.5,145.08,145.36,32224.0
2024-05-02 11:05:00,145.34,145.54,145.16,145.46,19174.0,145.34,145.54,145.16,145.46,19174.0
2024-05-02 11:10:00,145.54,145.75,145.4,145.64,19622.0,145.54,145.75,145.4,145.64,19622.0
2024-05-02 11:15:00,145.5,145.63,145.35,145.4,19016.0,145.5,145.63,145.35,145.4,19016.0
2024-05-02 11:20:00,145.44,145.67,145.42,145.54,17962.0,145.44,145.67,145.42,145.54,17962.0
2024-05-02 11:25:00,145.58,145.68,145.21,145.38,20752.0,145.58,145.68,145.21,145.38,20752.0
2024-05-02 11:30:00,145.44,145.51,144.94,145.39,32640.0,145.44,145.51,144.94,145.39,32640.0
2024-05-02 11:35:00,145.32,145.54,145.32,145.51,6370.0,145.32,145.54,145.32,145.51,6370.0
2024-05-02 11:40:00,145.6,145.72,145.55,145.64,10878.0,145.6,145.72,145.55,145.64,10878.0
2024-05-02 11:45:00,145.59,145.71,145.5,145.57,10488.0,145.59,145.71,145.5,145.57,10488.0
2024-05-02 11:50:00,145.59,146.09,145.59,146.04,16172.0,145.59,146.09,145.59,146.04,16172.0
2024-05-02 11:55:00,146.07,146.18,146.03,146.16,29278.0,146.07,146.18,146.03,146.16,29278.0
2024-05-02 12:00:00,146.15,146.15,145.92,145.99,21224.0,146.15,146.15,145.92,145.99,21224.0
2024-05-02 12:05:00,146.03,146.32,145.96,146.07,32666.0,146.03,146.32,145.96,146.07,32666.0
2024-05-02 12:10:00,146.07,146.21,145.77,145.81,20254.0,146.07,146.21,145.77,145.81,20254.0
2024-05-02 12:15:00,145.91,146.29,145.9,146.29,26196.0,145.91,146.29,145.9,146.29,26196.0
2024-05-02 12:20:00,146.26,146.49,146.22,146.44,24222.0,146.26,146.49,146.22,146.44,24222.0
2024-05-02 12:25:00,146.41,146.49,146.17,146.36,27210.0,146.41,146.49,146.17,146.36,27210.0
2024-05-02 12:30:00,146.35,146.35,145.91,146.08,16642.0,146.35,146.35,145.91,146.08,16642.0
2024-05-02 12:35:00,146.12,146.29,145.85,146.29,17934.0,146.12,146.29,145.85,146.29,17934.0
2024-05-02 12:40:00,146.42,146.75,146.25,146.6,29480.0,146.42,146.75,146.25,146.6,29480.0
2024-05-02 12:45:00,146.62,147.12,146.6,147.1,18194.0,146.62,147.12,146.6,147.1,18194.0
2024-05-02 12:50:00,147.07,147.14,146.79,146.85,41282.0,147.07,147.14,146.79,146.85,41282.0
2024-05-02 12:55:00,146.81,146.81,146.52,146.67,33120.0,146.81,146.81,146.52,146.67,33120.0
2024-05-02 13:00:00,146.66,147.14,146.61,147.14,20186.0,146.66,147.14,146.61,147.14,20186.0
2024-05-02 13:05:00,147.18,147.25,146.97,147.13,34880.0,147.18,147.25,146.97,147.13,34880.0
2024-05-02 13:10:00,147.12,147.21,146.9,147.07,19114.0,147.12,147.21,146.9,147.07,19114.0
2024-05-02 13:15:00,147.08,147.44,147.06,147.32,28180.0,147.08,147.44,147.06,147.32,28180.0
2024-05-02 13:20:00,147.34,147.34,146.87,147.03,62526.0,147.34,147.34,146.87,147.03,62526.0
2024-05-02 13:25:00,147.05,147.38,147.04,147.33,18448.0,147.05,147.38,147.04,147.33,18448.0
2024-05-02 13:30:00,147.35,147.39,147.06,147.23,27436.0,147.35,147.39,147.06,147.23,27436.0
2024-05-02 13:35:00,147.22,147.41,147.12,147.32,29094.0,147.22,147.41,147.12,147.32,29094.0
2024-05-02 13:40:00,147.3,147.47,147.21,147.38,30600.0,147.3,147.47,147.21,147.38,30600.0
2024-05-02 13:45:00,147.41,147.46,147.27,147.29,31446.0,147.41,147.46,147.27,147.29,31446.0
2024-05-02 13:50:00,147.29,147.41,146.95,147.07,23422.0,147.29,147.41,146.95,147.07,23422.0
2024-05-02 13:55:00,147.0,147.3,146.97,147.3,14662.0,147.0,147.3,146.97,147.3,14662.0
2024-05-02 14:00:00,147.25,147.46,147.25,147.39,25346.0,147.25,147.46,147.25,147.39,25346.0
2024-05-02 14:05:00,147.37,147.7,147.29,147.7,27374.0,147.37,147.7,147.29,147.7,27374.0
2024-05-02 14:10:00,147.7,147.72,147.5,147.68,29012.0,147.7,147.72,147.5,147.68,29012.0
2024-05-02 14:15:00,147.65,147.69,147.29,147.33,55538.0,147.65,147.69,147.29,147.33,55538.0
2024-05-02 14:20:00,147.29,147.32,147.12,147.26,26124.0,147.29,147.32,147.12,147.26,26124.0
2024-05-02 14:25:00,147.24,147.44,147.12,147.22,33790.0,147.24,147.44,147.12,147.22,33790.0
2024-05-02 14:30:00,147.22,147.36,147.16,147.36,16472.0,147.22,147.36,147.16,147.36,16472.0
2024-05-02 14:35:00,147.33,147.44,147.17,147.19,15246.0,147.33,147.44,147.17,147.19,15246.0
2024-05-02 14:40:00,147.22,147.28,146.97,147.21,13536.0,147.22,147.28,146.97,147.21,13536.0
2024-05-02 14:45:00,147.23,147.56,147.19,147.53,25060.0,147.23,147.56,147.19,147.53,25060.0
2024-05-02 14:50:00,147.53,147.63,147.34,147.34,47946.0,147.53,147.63,147.34,147.34,47946.0
2024-05-02 14:55:00,147.39,147.64,147.35,147.58,24430.0,147.39,147.64,147.35,147.58,24430.0
2024-05-02 15:00:00,147.59,147.7,147.47,147.58,52436.0,147.59,147.7,147.47,147.58,52436.0
2024-05-02 15:05:00,147.63,147.89,147.6,147.85,30274.0,147.63,147.89,147.6,147.85,30274.0
2024-05-02 15:10:00,147.86,147.86,147.06,147.11,97084.0,147.86,147.86,147.06,147.11,97084.0
2024-05-02 15:15:00,147.11,147.31,146.98,147.1,29242.0,147.11,147.31,146.98,147.1,29242.0
2024-05-02 15:20:00,147.1,147.46,146.9,147.45,39098.0,147.1,147.46,146.9,147.45,39098.0
2024-05-02 15:25:00,147.37,147.5,147.09,147.12,45036.0,147.37,147.5,147.09,147.12,45036.0
2024-05-02 15:30:00,147.1,147.44,147.09,147.12,61046.0,147.1,147.44,147.09,147.12,61046.0
2024-05-02 15:35:00,147.08,147.19,146.81,146.86,128916.0,147.08,147.19,146.81,146.86,128916.0
2024-05-02 15:40:00,146.91,147.04,146.79,146.98,64580.0,146.91,147.04,146.79,146.98,64580.0
2024-05-02 15:45:00,146.98,147.5,146.84,147.47,98218.0,146.98,147.5,146.84,147.47,98218.0
2024-05-02 15:50:00,147.44,147.74,147.21,147.74,152008.0,147.44,147.74,147.21,147.74,152008.0
2024-05-02 15:55:00,147.78,147.87,147.59,147.69,273446.0,147.78,147.87,147.59,147.69,273446.0
2024-05-03 09:30:00,146.85,148.5,145.52,146.01,285806.0,146.85,148.5,145.52,146.01,285806.0
2024-05-03 09:35:00,146.0,146.94,145.71,146.63,119500.0,146.0,146.94,145.71,146.63,119500.0
2024-05-03 09:40:00,146.69,147.3,146.65,146.74,79690.0,146.69,147.3,146.65,146.74,79690.0
2024-05-03 09:45:00,146.74,147.64,146.71,147.35,73900.0,146.74,147.64,146.71,147.35,73900.0
2024-05-03 09:50:00,147.5,147.88,147.13,147.19,59664.0,147.5,147.88,147.13,147.19,59664.0
2024-05-03 09:55:00,147.25,147.46,146.78,147.09,89768.0,147.25,147.46,146.78,147.09,89768.0
2024-05-03 10:00:00,147.19,147.41,146.42,146.54,49614.0,147.19,147.41,146.42,146.54,49614.0
2024-05-03 10:05:00,146.55,147.25,146.45,146.64,66020.0,146.55,147.25,146.45,146.64,66020.0
2024-05-03 10:10:00,146.64,146.79,146.35,146.47,37256.0,146.64,146.79,146.35,146.47,37256.0
2024-05-03 10:15:00,146.47,146.73,146.17,146.46,62156.0,146.47,146.73,146.17,146.46,62156.0
2024-05-03 10:20:00,146.48,146.53,145.93,145.93,107426.0,146.48,146.53,145.93,145.93,107426.0
2024-05-03 10:25:00,146.0,146.32,145.26,145.95,104998.0,146.0,146.32,145.26,145.95,104998.0
2024-05-03 10:30:00,145.98,146.16,145.57,145.72,50586.0,145.98,146.16,145.57,145.72,50586.0
2024-05-03 10:35:00,145.67,145.74,145.45,145.56,42926.0,145.67,145.74,145.45,145.56,42926.0
2024-05-03 10:40:00,145.56,145.83,145.19,145.81,79608.0,145.56,145.83,145.19,145.81,79608.0
2024-05-03 10:45:00,145.68,146.5,145.68,146.42,39872.0,145.68,146.5,145.68,146.42,39872.0
2024-05-03 10:50:00,146.4,146.5,146.06,146.29,30664.0,146.4,146.5,146.06,146.29,30664.0
2024-05-03 10:55:00,146.3,146.49,145.54,145.55,66436.0,146.3,146.49,145.54,145.55,66436.0
2024-05-03 11:00:00,145.58,145.88,145.51,145.66,63346.0,145.58,145.88,145.51,145.66,63346.0
2024-05-03 11:05:00,145.71,146.17,145.62,145.73,65308.0,145.71,146.17,145.62,145.73,65308.0
2024-05-03 11:10:00,145.73,146.01,145.48,145.53,108974.0,145.73,146.01,145.48,145.53,108974.0
2024-05-03 11:15:00,145.53,145.6,145.24,145.5,38062.0,145.53,145.6,145.24,145.5,38062.0
2024-05-03 11:20:00,145.54,145.92,145.39,145.86,31792.0,145.54,145.92,145.39,145.86,31792.0
2024-05-03 11:25:00,145.89,146.04,145.8,145.92,25530.0,145.89,146.04,145.8,145.92,25530.0
2024-05-03 11:30:00,146.02,146.75,146.02,146.65,29846.0,146.02,146.75,146.02,146.65,29846.0
2024-05-03 11:35:00,146.7,146.74,146.04,146.36,62746.0,146.7,146.74,146.04,146.36,62746.0
2024-05-03 11:40:00,146.31,146.38,145.85,146.01,71184.0,146.31,146.38,145.85,146.01,71184.0
2024-05-03 11:45:00,145.98,146.42,145.98,146.17,50814.0,145.98,146.42,145.98,146.17,50814.0
2024-05-03 11:50:00,146.17,147.0,146.16,146.92,51364.0,146.17,147.0,146.16,146.92,51364.0
2024-05-03 11:55:00,146.87,146.98,146.66,146.86,23212.0,146.87,146.98,146.66,146.86,23212.0
2024-05-03 12:00:00,146.88,147.13,146.77,146.96,22406.0,146.88,147.13,146.77,146.96,22406.0
2024-05-03 12:05:00,147.0,147.1,146.81,146.92,19894.0,147.0,147.1,146.81,146.92,19894.0
2024-05-03 12:10:00,146.78,146.9,146.63,146.65,15688.0,146.78,146.9,146.63,146.65,15688.0
2024-05-03 12:15:00,146.65,146.79,146.59,146.67,12130.0,146.65,146.79,146.59,146.67,12130.0
2024-05-03 12:20:00,146.73,147.2,146.66,147.1,10114.0,146.73,147.2,146.66,147.1,10114.0
2024-05-03 12:25:00,147.08,147.13,146.9,146.9,20238.0,147.08,147.13,146.9,146.9,20238.0
2024-05-03 12:30:00,146.87,147.44,146.87,147.29,29916.0,146.87,147.44,146.87,147.29,29916.0
2024-05-03 12:35:00,147.31,147.49,147.27,147.4,20840.0,147.31,147.49,147.27,147.4,20840.0
2024-05-03 12:40:00,147.4,147.61,147.33,147.5,24092.0,147.4,147.61,147.33,147.5,24092.0
2024-05-03 12:45:00,147.45,147.64,147.43,147.47,17690.0,147.45,147.64,147.43,147.47,17690.0
2024-05-03 12:50:00,147.48,147.48,147.27,147.29,21790.0,147.48,147.48,147.27,147.29,21790.0
2024-05-03 12:55:00,147.29,147.54,147.28,147.54,16824.0,147.29,147.54,147.28,147.54,16824.0
2024-05-03 13:00:00,147.5,147.64,147.41,147.6,16992.0,147.5,147.64,147.41,147.6,16992.0
2024-05-03 13:05:00,147.62,147.62,147.45,147.54,19872.0,147.62,147.62,147.45,147.54,19872.0
2024-05-03 13:10:00,147.51,147.6,147.47,147.55,10500.0,147.51,147.6,147.47,147.55,10500.0
2024-05-03 13:15:00,147.56,147.74,147.41,147.6,16794.0,147.56,147.74,147.41,147.6,16794.0
2024-05-03 13:20:00,147.6,147.84,147.57,147.75,27718.0,147.6,147.84,147.57,147.75,27718.0
2024-05-03 13:25:00,147.71,147.9,147.71,147.77,18024.0,147.71,147.9,147.71,147.77,18024.0
2024-05-03 13:30:00,147.78,147.79,147.6,147.71,19352.0,147.78,147.79,147.6,147.71,19352.0
2024-05-03 13:35:00,147.71,147.98,147.71,147.93,20610.0,147.71,147.98,147.71,147.93,20610.0
2024-05-03 13:40:00,147.98,148.0,147.88,147.96,26344.0,147.98,148.0,147.88,147.96,26344.0
2024-05-03 13:45:00,147.97,148.32,147.92,148.32,27622.0,147.97,148.32,147.92,148.32,27622.0
2024-05-03 13:50:00,148.31,148.37,148.27,148.3,17802.0,148.31,148.37,148.27,148.3,17802.0
2024-05-03 13:55:00,148.32,148.37,148.17,148.17,19858.0,148.32,148.37,148.17,148.17,19858.0
2024-05-03 14:00:00,148.21,148.33,148.16,148.26,20084.0,148.21,148.33,148.16,148.26,20084.0
2024-05-03 14:05:00,148.21,148.68,148.21,148.67,34852.0,148.21,148.68,148.21,148.67,34852.0
2024-05-03 14:10:00,148.7,148.73,148.5,148.57,23788.0,148.7,148.73,148.5,148.57,23788.0
2024-05-03 14:15:00,148.56,148.75,148.53,148.73,47048.0,148.56,148.75,148.53,148.73,47048.0
2024-05-03 14:20:00,148.73,148.74,148.56,148.59,19182.0,148.73,148.74,148.56,148.59,19182.0
2024-05-03 14:25:00,148.59,148.62,148.51,148.6,17756.0,148.59,148.62,148.51,148.6,17756.0
2024-05-03 14:30:00,148.63,148.64,148.55,148.55,20408.0,148.63,148.64,148.55,148.55,20408.0
2024-05-03 14:35:00,148.56,148.69,148.22,148.29,19666.0,148.56,148.69,148.22,148.29,19666.0
2024-05-03 14:40:00,148.23,148.34,148.23,148.31,10414.0,148.23,148.34,148.23,148.31,10414.0
2024-05-03 14:45:00,148.34,148.53,148.34,148.37,23060.0,148.34,148.53,148.34,148.37,23060.0
2024-05-03 14:50:00,148.38,148.42,148.21,148.21,14528.0,148.38,148.42,148.21,148.21,14528.0
2024-05-03 14:55:00,148.17,148.25,148.03,148.22,27504.0,148.17,148.25,148.03,148.22,27504.0
2024-05-03 15:00:00,148.18,148.32,148.09,148.26,16948.0,148.18,148.32,148.09,148.26,16948.0
2024-05-03 15:05:00,148.28,148.48,148.27,148.4,21354.0,148.28,148.48,148.27,148.4,21354.0
2024-05-03 15:10:00,148.43,148.46,148.09,148.24,38554.0,148.43,148.46,148.09,148.24,38554.0
2024-05-03 15:15:00,148.2,148.37,148.1,148.14,25050.0,148.2,148.37,148.1,148.14,25050.0
2024-05-03 15:20:00,148.12,148.27,148.1,148.22,15398.0,148.12,148.27,148.1,148.22,15398.0
2024-05-03 15:25:00,148.2,148.37,148.2,148.34,18786.0,148.2,148.37,148.2,148.34,18786.0
2024-05-03 15:30:00,148.35,148.43,148.23,148.24,22622.0,148.35,148.43,148.23,148.24,22622.0
2024-05-03 15:35:00,148.24,148.64,148.24,148.54,40692.0,148.24,148.64,148.24,148.54,40692.0
2024-05-03 15:40:00,148.52,148.57,148.24,148.29,40876.0,148.52,148.57,148.24,148.29,40876.0
2024-05-03 15:45:00,148.27,148.27,147.93,148.13,55400.0,148.27,148.27,147.93,148.13,55400.0
2024-05-03 15:50:00,148.1,148.47,148.07,148.28,101278.0,148.1,148.47,148.07,148.28,101278.0
2024-05-03 15:55:00,148.22,148.25,147.94,148.15,118446.0,148.22,148.25,147.94,148.15,118446.0
2024-05-06 09:30:00,149.5,150.47,148.93,149.89,200290.0,149.5,150.47,148.93,149.89,200290.0
2024-05-06 09:35:00,150.03,150.45,149.58,149.74,67352.0,150.03,150.45,149.58,149.74,67352.0
2024-05-06 09:40:00,149.74,149.98,149.07,149.46,57766.0,149.74,149.98,149.07,149.46,57766.0
2024-05-06 09:45:00,149.35,149.63,149.15,149.63,44184.0,149.35,149.63,149.15,149.63,44184.0
2024-05-06 09:50:00,149.62,149.7,148.58,148.64,62904.0,149.62,149.7,148.58,148.64,62904.0
2024-05-06 09:55:00,148.6,149.24,148.6,149.15,20430.0,148.6,149.24,148.6,149.15,20430.0
2024-05-06 10:00:00,149.26,149.62,149.09,149.4,36760.0,149.26,149.62,149.09,149.4,36760.0
2024-05-06 10:05:00,149.45,149.5,149.08,149.24,27010.0,149.45,149.5,149.08,149.24,27010.0
2024-05-06 10:10:00,149.26,149.59,149.16,149.4,37834.0,149.26,149.59,149.16,149.4,37834.0
2024-05-06 10:15:00,149.4,149.5,149.04,149.12,37300.0,149.4,149.5,149.04,149.12,37300.0
2024-05-06 10:20:00,149.15,149.51,149.03,149.51,45272.0,149.15,149.51,149.03,149.51,45272.0
2024-05-06 10:25:00,149.59,149.62,149.45,149.54,55478.0,149.59,149.62,149.45,149.54,55478.0
2024-05-06 10:30:00,149.53,149.58,149.22,149.22,14658.0,149.53,149.58,149.22,149.22,14658.0
2024-05-06 10:35:00,149.31,149.58,149.25,149.41,22510.0,149.31,149.58,149.25,149.41,22510.0
2024-05-06 10:40:00,149.49,149.5,149.29,149.44,14922.0,149.49,149.5,149.29,149.44,14922.0
2024-05-06 10:45:00,149.46,149.62,149.35,149.57,34912.0,149.46,149.62,149.35,149.57,34912.0
2024-05-06 10:50:00,149.59,150.02,149.47,149.84,122652.0,149.59,150.02,149.47,149.84,122652.0
2024-05-06 10:55:00,149.84,149.84,149.35,149.42,22830.0,149.84,149.84,149.35,149.42,22830.0
2024-05-06 11:00:00,149.48,149.5,149.04,149.04,20414.0,149.48,149.5,149.04,149.04,20414.0
2024-05-06 11:05:00,149.19,149.31,149.1,149.17,16430.0,149.19,149.31,149.1,149.17,16430.0
2024-05-06 11:10:00,149.17,149.27,149.07,149.16,15566.0,149.17,149.27,149.07,149.16,15566.0
2024-05-06 11:15:00,149.07,149.3,149.04,149.23,12522.0,149.07,149.3,149.04,149.23,12522.0
2024-05-06 11:20:00,149.31,149.59,149.3,149.42,25896.0,149.31,149.59,149.3,149.42,25896.0
2024-05-06 11:25:00,149.45,149.45,149.04,149.06,25276.0,149.45,149.45,149.04,149.06,25276.0
2024-05-06 11:30:00,149.09,149.09,148.84,149.0,13540.0,149.09,149.09,148.84,149.0,13540.0
2024-05-06 11:35:00,148.94,149.12,148.68,148.88,45160.0,148.94,149.12,148.68,148.88,45160.0
2024-05-06 11:40:00,148.93,149.22,148.89,149.22,75636.0,148.93,149.22,148.89,149.22,75636.0
2024-05-06 11:45:00,149.17,149.45,149.16,149.24,41340.0,149.17,149.45,149.16,149.24,41340.0
2024-05-06 11:50:00,149.23,149.47,149.14,149.41,36870.0,149.23,149.47,149.14,149.41,36870.0
2024-05-06 11:55:00,149.46,149.49,149.23,149.42,42046.0,149.46,149.49,149.23,149.42,42046.0
2024-05-06 12:00:00,149.38,149.44,149.3,149.34,9048.0,149.38,149.44,149.3,149.34,9048.0
2024-05-06 12:05:00,149.28,149.46,149.28,149.43,20456.0,149.28,149.46,149.28,149.43,20456.0
2024-05-06 12:10:00,149.42,149.48,149.19,149.29,26164.0,149.42,149.48,149.19,149.29,26164.0
2024-05-06 12:15:00,149.32,149.35,149.08,149.08,22404.0,149.32,149.35,149.08,149.08,22404.0
2024-05-06 12:20:00,149.11,149.2,149.08,149.18,17028.0,149.11,149.2,149.08,149.18,17028.0
2024-05-06 12:25:00,149.19,149.37,149.15,149.28,16540.0,149.19,149.37,149.15,149.28,16540.0
2024-05-06 12:30:00,149.28,149.36,149.19,149.19,27892.0,149.28,149.36,149.19,149.19,27892.0
2024-05-06 12:35:00,149.24,149.29,149.17,149.22,9330.0,149.24,149.29,149.17,149.22,9330.0
2024-05-06 12:40:00,149.22,149.76,149.22,149.76,24656.0,149.22,149.76,149.22,149.76,24656.0
2024-05-06 12:45:00,149.77,149.94,149.7,149.88,17800.0,149.77,149.94,149.7,149.88,17800.0
2024-05-06 12:50:00,149.9,149.9,149.62,149.77,17102.0,149.9,149.9,149.62,149.77,17102.0
2024-05-06 12:55:00,149.77,149.88,149.74,149.87,33198.0,149.77,149.88,149.74,149.87,33198.0
2024-05-06 13:00:00,149.89,149.89,149.75,149.83,12024.0,149.89,149.89,149.75,149.83,12024.0
2024-05-06 13:05:00,149.77,149.84,149.7,149.71,19648.0,149.77,149.84,149.7,149.71,19648.0
2024-05-06 13:10:00,149.76,149.82,149.63,149.79,29922.0,149.76,149.82,149.63,149.79,29922.0
2024-05-06 13:15:00,149.79,149.8,149.57,149.58,14914.0,149.79,149.8,149.57,149.58,14914.0
2024-05-06 13:20:00,149.58,149.61,149.44,149.52,35812.0,149.58,149.61,149.44,149.52,35812.0
2024-05-06 13:25:00,149.5,149.57,149.44,149.52,16054.0,149.5,149.57,149.44,149.52,16054.0
2024-05-06 13:30:00,149.49,149.6,149.44,149.46,14910.0,149.49,149.6,149.44,149.46,14910.0
2024-05-06 13:35:00,149.43,149.63,149.43,149.54,20864.0,149.43,149.63,149.43,149.54,20864.0
2024-05-06 13:40:00,149.54,149.86,149.5,149.75,30098.0,149.54,149.86,149.5,149.75,30098.0
2024-05-06 13:45:00,149.8,149.9,149.68,149.68,21268.0,149.8,149.9,149.68,149.68,21268.0
2024-05-06 13:50:00,149.68,149.85,149.67,149.82,22574.0,149.68,149.85,149.67,149.82,22574.0
2024-05-06 13:55:00,149.82,149.84,149.71,149.79,30240.0,149.82,149.84,149.71,149.79,30240.0
2024-05-06 14:00:00,149.81,149.92,149.79,149.8,22672.0,149.81,149.92,149.79,149.8,22672.0
2024-05-06 14:05:00,149.75,149.8,149.55,149.76,44640.0,149.75,149.8,149.55,149.76,44640.0
2024-05-06 14:10:00,149.71,150.05,149.71,149.96,31076.0,149.71,150.05,149.71,149.96,31076.0
2024-05-06 14:15:00,149.97,149.99,149.82,149.83,59384.0,149.97,149.99,149.82,149.83,59384.0
2024-05-06 14:20:00,149.9,150.05,149.81,149.88,53370.0,149.9,150.05,149.81,149.88,53370.0
2024-05-06 14:25:00,149.96,149.98,149.81,149.9,11186.0,149.96,149.98,149.81,149.9,11186.0
2024-05-06 14:30:00,149.96,149.97,149.53,149.59,12954.0,149.96,149.97,149.53,149.59,12954.0
2024-05-06 14:35:00,149.59,149.83,149.58,149.76,34272.0,149.59,149.83,149.58,149.76,34272.0
2024-05-06 14:40:00,149.7,149.72,149.53,149.63,17750.0,149.7,149.72,149.53,149.63,17750.0
2024-05-06 14:45:00,149.63,149.92,149.54,149.92,20506.0,149.63,149.92,149.54,149.92,20506.0
2024-05-06 14:50:00,149.85,150.07,149.73,149.97,59984.0,149.85,150.07,149.73,149.97,59984.0
2024-05-06 14:55:00,149.98,150.06,149.9,149.96,35012.0,149.98,150.06,149.9,149.96,35012.0
2024-05-06 15:00:00,149.97,150.03,149.89,149.97,16872.0,149.97,150.03,149.89,149.97,16872.0
2024-05-06 15:05:00,150.0,150.0,149.83,149.91,17724.0,150.0,150.0,149.83,149.91,17724.0
2024-05-06 15:10:00,149.94,149.94,149.71,149.71,9150.0,149.94,149.94,149.71,149.71,9150.0
2024-05-06 15:15:00,149.73,149.74,149.53,149.68,26772.0,149.73,149.74,149.53,149.68,26772.0
2024-05-06 15:20:00,149.7,150.01,149.6,149.94,18200.0,149.7,150.01,149.6,149.94,18200.0
2024-05-06 15:25:00,149.97,150.01,149.91,149.95,20170.0,149.97,150.01,149.91,149.95,20170.0
2024-05-06 15:30:00,149.94,149.99,149.84,149.85,18272.0,149.94,149.99,149.84,149.85,18272.0
2024-05-06 15:35:00,149.88,150.0,149.85,149.97,30746.0,149.88,150.0,149.85,149.97,30746.0
2024-05-06 15:40:00,149.95,150.0,149.79,149.96,36096.0,149.95,150.0,149.79,149.96,36096.0
2024-05-06 15:45:00,149.95,150.08,149.93,150.02,37380.0,149.95,150.08,149.93,150.02,37380.0
2024-05-06 15:50:00,150.01,150.18,149.8,150.18,104852.0,150.01,150.18,149.8,150.18,104852.0
2024-05-06 15:55:00,150.19,150.49,149.95,150.29,417664.0,150.19,150.49,149.95,150.29,417664.0
2024-05-07 09:30:00,150.21,151.48,149.87,151.08,220014.0,150.21,151.48,149.87,151.08,220014.0
2024-05-07 09:35:00,151.07,151.87,150.88,151.6,130934.0,151.07,151.87,150.88,151.6,130934.0
2024-05-07 09:40:00,151.59,151.95,151.08,151.23,88536.0,151.59,151.95,151.08,151.23,88536.0
2024-05-07 09:45:00,151.25,151.35,150.61,150.73,71000.0,151.25,151.35,150.61,150.73,71000.0
2024-05-07 09:50:00,150.74,150.83,149.73,150.03,59064.0,150.74,150.83,149.73,150.03,59064.0
2024-05-07 09:55:00,150.12,150.52,149.75,150.3,50166.0,150.12,150.52,149.75,150.3,50166.0
2024-05-07 10:00:00,150.37,151.23,150.37,151.15,34120.0,150.37,151.23,150.37,151.15,34120.0
2024-05-07 10:05:00,151.18,151.95,151.05,151.75,83104.0,151.18,151.95,151.05,151.75,83104.0
2024-05-07 10:10:00,151.75,151.85,151.16,151.28,34956.0,151.75,151.85,151.16,151.28,34956.0
2024-05-07 10:15:00,151.22,151.57,151.22,151.35,68360.0,151.22,151.57,151.22,151.35,68360.0
2024-05-07 10:20:00,151.34,151.35,150.75,150.89,59836.0,151.34,151.35,150.75,150.89,59836.0
2024-05-07 10:25:00,150.81,151.29,150.68,151.09,45754.0,150.81,151.29,150.68,151.09,45754.0
2024-05-07 10:30:00,151.22,151.5,151.01,151.34,24274.0,151.22,151.5,151.01,151.34,24274.0
2024-05-07 10:35:00,151.37,151.67,151.28,151.6,26746.0,151.37,151.67,151.28,151.6,26746.0
2024-05-07 10:40:00,151.6,151.74,151.41,151.48,28810.0,151.6,151.74,151.41,151.48,28810.0
2024-05-07 10:45:00,151.56,151.93,151.42,151.84,41990.0,151.56,151.93,151.42,151.84,41990.0
2024-05-07 10:50:00,151.89,151.94,151.62,151.76,40914.0,151.89,151.94,151.62,151.76,40914.0
2024-05-07 10:55:00,151.83,152.3,151.82,152.22,63148.0,151.83,152.3,151.82,152.22,63148.0
2024-05-07 11:00:00,152.24,152.44,152.15,152.2,34392.0,152.24,152.44,152.15,152.2,34392.0
2024-05-07 11:05:00,152.17,152.19,151.78,152.02,38756.0,152.17,152.19,151.78,152.02,38756.0
2024-05-07 11:10:00,152.0,152.14,151.68,151.68,35944.0,152.0,152.14,151.68,151.68,35944.0
2024-05-07 11:15:00,151.69,151.93,151.67,151.93,31992.0,151.69,151.93,151.67,151.93,31992.0
2024-05-07 11:20:00,151.87,152.4,151.87,152.35,26188.0,151.87,152.4,151.87,152.35,26188.0
2024-05-07 11:25:00,152.34,152.48,152.23,152.38,38316.0,152.34,152.48,152.23,152.38,38316.0
2024-05-07 11:30:00,152.35,152.45,152.08,152.35,26992.0,152.35,152.45,152.08,152.35,26992.0
2024-05-07 11:35:00,152.35,153.41,152.33,152.94,147400.0,152.35,153.41,152.33,152.94,147400.0
2024-05-07 11:40:00,152.9,153.23,152.9,153.12,68620.0,152.9,153.23,152.9,153.12,68620.0
2024-05-07 11:45:00,153.13,153.49,152.67,152.76,91212.0,153.13,153.49,152.67,152.76,91212.0
2024-05-07 11:50:00,152.88,152.94,152.51,152.52,68164.0,152.88,152.94,152.51,152.52,68164.0
2024-05-07 11:55:00,152.56,152.77,152.25,152.37,46026.0,152.56,152.77,152.25,152.37,46026.0
2024-05-07 12:00:00,152.3,153.0,152.26,152.81,51618.0,152.3,153.0,152.26,152.81,51618.0
2024-05-07 12:05:00,152.84,152.98,152.17,152.54,43768.0,152.84,152.98,152.17,152.54,43768.0
2024-05-07 12:10:00,152.54,153.15,152.53,152.85,54070.0,152.54,153.15,152.53,152.85,54070.0
2024-05-07 12:15:00,152.86,153.13,152.76,153.12,40188.0,152.86,153.13,152.76,153.12,40188.0
2024-05-07 12:20:00,153.08,153.29,153.0,153.1,51502.0,153.08,153.29,153.0,153.1,51502.0
2024-05-07 12:25:00,153.04,153.67,153.04,153.67,56586.0,153.04,153.67,153.04,153.67,56586.0
2024-05-07 12:30:00,153.68,153.74,153.5,153.6,51170.0,153.68,153.74,153.5,153.6,51170.0
2024-05-07 12:35:00,153.59,153.95,153.24,153.79,78090.0,153.59,153.95,153.24,153.79,78090.0
2024-05-07 12:40:00,153.79,154.16,153.66,153.77,104778.0,153.79,154.16,153.66,153.77,104778.0
2024-05-07 12:45:00,153.77,153.78,153.3,153.47,56904.0,153.77,153.78,153.3,153.47,56904.0
2024-05-07 12:50:00,153.52,153.65,153.29,153.65,40620.0,153.52,153.65,153.29,153.65,40620.0
2024-05-07 12:55:00,153.7,154.07,153.65,154.04,49630.0,153.7,154.07,153.65,154.04,49630.0
2024-05-07 13:00:00,154.07,154.13,153.66,153.84,42966.0,154.07,154.13,153.66,153.84,42966.0
2024-05-07 13:05:00,153.83,154.2,153.78,154.2,36360.0,153.83,154.2,153.78,154.2,36360.0
2024-05-07 13:10:00,154.2,154.33,153.87,153.94,36330.0,154.2,154.33,153.87,153.94,36330.0
2024-05-07 13:15:00,153.92,153.99,153.27,153.57,55666.0,153.92,153.99,153.27,153.57,55666.0
2024-05-07 13:20:00,153.51,153.82,153.49,153.75,30740.0,153.51,153.82,153.49,153.75,30740.0
2024-05-07 13:25:00,153.76,153.78,153.51,153.54,26444.0,153.76,153.78,153.51,153.54,26444.0
2024-05-07 13:30:00,153.47,153.69,153.41,153.5,11126.0,153.47,153.69,153.41,153.5,11126.0
2024-05-07 13:35:00,153.47,153.66,153.46,153.5,21842.0,153.47,153.66,153.46,153.5,21842.0
2024-05-07 13:40:00,153.5,153.64,153.27,153.35,21046.0,153.5,153.64,153.27,153.35,21046.0
2024-05-07 13:45:00,153.35,153.42,152.89,152.94,72548.0,153.35,153.42,152.89,152.94,72548.0
2024-05-07 13:50:00,152.9,153.34,152.81,153.0,45490.0,152.9,153.34,152.81,153.0,45490.0
2024-05-07 13:55:00,152.95,153.01,152.44,152.59,55870.0,152.95,153.01,152.44,152.59,55870.0
2024-05-07 14:00:00,152.56,153.1,152.56,152.95,26382.0,152.56,153.1,152.56,152.95,26382.0
2024-05-07 14:05:00,153.02,153.23,152.76,152.88,87470.0,153.02,153.23,152.76,152.88,87470.0
2024-05-07 14:10:00,152.91,153.14,152.84,153.08,25238.0,152.91,153.14,152.84,153.08,25238.0
2024-05-07 14:15:00,153.08,153.14,152.86,152.87,25780.0,153.08,153.14,152.86,152.87,25780.0
2024-05-07 14:20:00,152.88,152.98,152.83,152.89,44226.0,152.88,152.98,152.83,152.89,44226.0
2024-05-07 14:25:00,152.92,153.0,152.85,152.9,34900.0,152.92,153.0,152.85,152.9,34900.0
2024-05-07 14:30:00,152.92,153.0,152.75,152.83,95152.0,152.92,153.0,152.75,152.83,95152.0
2024-05-07 14:35:00,152.85,153.1,152.79,152.91,81268.0,152.85,153.1,152.79,152.91,81268.0
2024-05-07 14:40:00,152.86,153.37,152.86,153.22,42324.0,152.86,153.37,152.86,153.22,42324.0
2024-05-07 14:45:00,153.27,153.38,153.17,153.22,23978.0,153.27,153.38,153.17,153.22,23978.0
2024-05-07 14:50:00,153.17,153.48,153.02,153.41,33278.0,153.17,153.48,153.02,153.41,33278.0
2024-05-07 14:55:00,153.47,153.47,153.13,153.2,20440.0,153.47,153.47,153.13,153.2,20440.0
2024-05-07 15:00:00,153.25,153.37,153.08,153.29,28080.0,153.25,153.37,153.08,153.29,28080.0
2024-05-07 15:05:00,153.27,153.6,153.19,153.3,58602.0,153.27,153.6,153.19,153.3,58602.0
2024-05-07 15:10:00,153.21,153.4,153.03,153.16,21666.0,153.21,153.4,153.03,153.16,21666.0
2024-05-07 15:15:00,153.18,153.21,152.83,152.94,60870.0,153.18,153.21,152.83,152.94,60870.0
2024-05-07 15:20:00,152.9,153.31,152.9,153.27,35210.0,152.9,153.31,152.9,153.27,35210.0
2024-05-07 15:25:00,153.25,153.41,153.2,153.21,46370.0,153.25,153.41,153.2,153.21,46370.0
2024-05-07 15:30:00,153.28,153.38,153.16,153.22,130842.0,153.28,153.38,153.16,153.22,130842.0
2024-05-07 15:35:00,153.23,153.4,153.1,153.18,42118.0,153.23,153.4,153.1,153.18,42118.0
2024-05-07 15:40:00,153.16,153.27,152.56,152.68,72224.0,153.16,153.27,152.56,152.68,72224.0
2024-05-07 15:45:00,152.65,153.18,152.65,153.0,71382.0,152.65,153.18,152.65,153.0,71382.0
2024-05-07 15:50:00,153.02,153.15,152.63,152.79,183654.0,153.02,153.15,152.63,152.79,183654.0
2024-05-07 15:55:00,152.77,153.06,152.52,152.76,388676.0,152.77,153.06,152.52,152.76,388676.0
2024-05-08 09:30:00,151.45,151.73,149.99,150.22,274748.0,151.45,151.73,149.99,150.22,274748.0
2024-05-08 09:35:00,150.09,151.1,149.76,150.89,92566.0,150.09,151.1,149.76,150.89,92566.0
2024-05-08 09:40:00,150.89,151.23,150.6,150.97,59298.0,150.89,151.23,150.6,150.97,59298.0
2024-05-08 09:45:00,151.02,151.24,150.63,150.63,58680.0,151.02,151.24,150.63,150.63,58680.0
2024-05-08 09:50:00,150.51,151.13,150.33,151.01,48166.0,150.51,151.13,150.33,151.01,48166.0
2024-05-08 09:55:00,151.12,151.7,150.87,151.22,46364.0,151.12,151.7,150.87,151.22,46364.0
2024-05-08 10:00:00,151.28,151.64,151.0,151.64,56984.0,151.28,151.64,151.0,151.64,56984.0
2024-05-08 10:05:00,151.59,151.65,151.1,151.18,42592.0,151.59,151.65,151.1,151.18,42592.0
2024-05-08 10:10:00,151.18,151.29,150.75,150.75,78898.0,151.18,151.29,150.75,150.75,78898.0
2024-05-08 10:15:00,150.81,151.29,150.75,151.17,38302.0,150.81,151.29,150.75,151.17,38302.0
2024-05-08 10:20:00,151.21,151.57,151.1,151.35,25200.0,151.21,151.57,151.1,151.35,25200.0
2024-05-08 10:25:00,151.34,151.72,151.3,151.6,52502.0,151.34,151.72,151.3,151.6,52502.0
2024-05-08 10:30:00,151.6,151.69,151.29,151.29,55944.0,151.6,151.69,151.29,151.29,55944.0
2024-05-08 10:35:00,151.25,151.4,150.98,151.01,55364.0,151.25,151.4,150.98,151.01,55364.0
2024-05-08 10:40:00,151.02,151.45,151.01,151.34,20384.0,151.02,151.45,151.01,151.34,20384.0
2024-05-08 10:45:00,151.28,151.3,151.01,151.23,37074.0,151.28,151.3,151.01,151.23,37074.0
2024-05-08 10:50:00,151.21,151.23,151.04,151.15,22244.0,151.21,151.23,151.04,151.15,22244.0
2024-05-08 10:55:00,151.15,151.75,151.08,151.73,29218.0,151.15,151.75,151.08,151.73,29218.0
2024-05-08 11:00:00,151.73,152.0,151.53,151.68,79934.0,151.73,152.0,151.53,151.68,79934.0
2024-05-08 11:05:00,151.63,151.63,151.25,151.31,18194.0,151.63,151.63,151.25,151.31,18194.0
2024-05-08 11:10:00,151.32,151.68,151.32,151.45,47790.0,151.32,151.68,151.32,151.45,47790.0
2024-05-08 11:15:00,151.47,151.47,151.0,151.02,19206.0,151.47,151.47,151.0,151.02,19206.0
2024-05-08 11:20:00,150.99,151.07,150.69,151.01,31854.0,150.99,151.07,150.69,151.01,31854.0
2024-05-08 11:25:00,151.02,151.27,150.89,151.24,36044.0,151.02,151.27,150.89,151.24,36044.0
2024-05-08 11:30:00,151.28,151.3,151.08,151.29,28734.0,151.28,151.3,151.08,151.29,28734.0
2024-05-08 11:35:00,151.24,151.34,151.0,151.28,24438.0,151.24,151.34,151.0,151.28,24438.0
2024-05-08 11:40:00,151.26,151.37,151.19,151.27,9924.0,151.26,151.37,151.19,151.27,9924.0
2024-05-08 11:45:00,151.25,151.66,151.25,151.62,17186.0,151.25,151.66,151.25,151.62,17186.0
2024-05-08 11:50:00,151.58,151.73,151.53,151.61,15018.0,151.58,151.73,151.53,151.61,15018.0
2024-05-08 11:55:00,151.6,151.64,151.39,151.56,23998.0,151.6,151.64,151.39,151.56,23998.0
2024-05-08 12:00:00,151.47,151.8,151.47,151.74,24660.0,151.47,151.8,151.47,151.74,24660.0
2024-05-08 12:05:00,151.73,151.9,151.73,151.89,21348.0,151.73,151.9,151.73,151.89,21348.0
2024-05-08 12:10:00,151.85,151.9,151.58,151.75,10418.0,151.85,151.9,151.58,151.75,10418.0
2024-05-08 12:15:00,151.77,152.03,151.77,152.03,19078.0,151.77,152.03,151.77,152.03,19078.0
2024-05-08 12:20:00,152.01,152.14,151.81,151.89,43548.0,152.01,152.14,151.81,151.89,43548.0
2024-05-08 12:25:00,151.92,151.93,151.73,151.84,17454.0,151.92,151.93,151.73,151.84,17454.0
2024-05-08 12:30:00,151.9,152.12,151.84,152.08,23316.0,151.9,152.12,151.84,152.08,23316.0
2024-05-08 12:35:00,151.96,151.98,151.6,151.6,26942.0,151.96,151.98,151.6,151.6,26942.0
2024-05-08 12:40:00,151.65,151.96,151.58,151.94,28634.0,151.65,151.96,151.58,151.94,28634.0
2024-05-08 12:45:00,151.97,151.97,151.69,151.69,15620.0,151.97,151.97,151.69,151.69,15620.0
2024-05-08 12:50:00,151.75,151.88,151.54,151.78,30990.0,151.75,151.88,151.54,151.78,30990.0
2024-05-08 12:55:00,151.9,151.9,151.7,151.88,23586.0,151.9,151.9,151.7,151.88,23586.0
2024-05-08 13:00:00,151.84,151.9,151.65,151.79,27804.0,151.84,151.9,151.65,151.79,27804.0
2024-05-08 13:05:00,151.77,151.79,151.44,151.44,10132.0,151.77,151.79,151.44,151.44,10132.0
2024-05-08 13:10:00,151.43,151.46,151.15,151.41,27372.0,151.43,151.46,151.15,151.41,27372.0
2024-05-08 13:15:00,151.39,151.39,151.25,151.28,8856.0,151.39,151.39,151.25,151.28,8856.0
2024-05-08 13:20:00,151.31,151.31,151.01,151.05,14056.0,151.31,151.31,151.01,151.05,14056.0
2024-05-08 13:25:00,151.09,151.2,150.96,151.14,28366.0,151.09,151.2,150.96,151.14,28366.0
2024-05-08 13:30:00,151.17,151.29,151.17,151.24,13524.0,151.17,151.29,151.17,151.24,13524.0
2024-05-08 13:35:00,151.25,151.35,151.15,151.33,8620.0,151.25,151.35,151.15,151.33,8620.0
2024-05-08 13:40:00,151.31,151.33,151.2,151.29,18912.0,151.31,151.33,151.2,151.29,18912.0
2024-05-08 13:45:00,151.23,151.44,151.22,151.35,15536.0,151.23,151.44,151.22,151.35,15536.0
2024-05-08 13:50:00,151.41,151.41,151.2,151.22,18166.0,151.41,151.41,151.2,151.22,18166.0
2024-05-08 13:55:00,151.21,151.34,151.2,151.22,12768.0,151.21,151.34,151.2,151.22,12768.0
2024-05-08 14:00:00,151.31,151.42,151.27,151.27,30302.0,151.31,151.42,151.27,151.27,30302.0
2024-05-08 14:05:00,151.24,151.29,151.2,151.29,18612.0,151.24,151.29,151.2,151.29,18612.0
2024-05-08 14:10:00,151.3,151.41,151.29,151.41,8528.0,151.3,151.41,151.29,151.41,8528.0
2024-05-08 14:15:00,151.42,151.68,151.42,151.6,27268.0,151.42,151.68,151.42,151.6,27268.0
2024-05-08 14:20:00,151.53,151.66,151.46,151.58,8568.0,151.53,151.66,151.46,151.58,8568.0
2024-05-08 14:25:00,151.6,151.63,151.53,151.61,9562.0,151.6,151.63,151.53,151.61,9562.0
2024-05-08 14:30:00,151.64,151.74,151.54,151.55,11030.0,151.64,151.74,151.54,151.55,11030.0
2024-05-08 14:35:00,151.54,151.57,151.35,151.47,14094.0,151.54,151.57,151.35,151.47,14094.0
2024-05-08 14:40:00,151.46,151.52,151.43,151.5,9694.0,151.46,151.52,151.43,151.5,9694.0
2024-05-08 14:45:00,151.56,151.56,151.46,151.55,9322.0,151.56,151.56,151.46,151.55,9322.0
2024-05-08 14:50:00,151.52,151.67,151.51,151.63,13898.0,151.52,151.67,151.51,151.63,13898.0
2024-05-08 14:55:00,151.63,151.65,151.1,151.1,26736.0,151.63,151.65,151.1,151.1,26736.0
2024-05-08 15:00:00,151.1,151.15,150.41,150.47,132190.0,151.1,151.15,150.41,150.47,132190.0
2024-05-08 15:05:00,150.51,151.01,150.37,151.0,93886.0,150.51,151.01,150.37,151.0,93886.0
2024-05-08 15:10:00,150.98,151.26,150.92,150.92,72300.0,150.98,151.26,150.92,150.92,72300.0
2024-05-08 15:15:00,150.93,151.23,150.68,150.88,121666.0,150.93,151.23,150.68,150.88,121666.0
2024-05-08 15:20:00,150.93,151.22,150.92,151.21,70074.0,150.93,151.22,150.92,151.21,70074.0
2024-05-08 15:25:00,151.21,151.35,151.13,151.23,17430.0,151.21,151.35,151.13,151.23,17430.0
2024-05-08 15:30:00,151.27,151.27,151.08,151.09,19008.0,151.27,151.27,151.08,151.09,19008.0
2024-05-08 15:35:00,151.08,151.13,150.97,151.03,27972.0,151.08,151.13,150.97,151.03,27972.0
2024-05-08 15:40:00,151.01,151.2,151.0,151.07,30872.0,151.01,151.2,151.0,151.07,30872.0
2024-05-08 15:45:00,151.09,151.4,151.08,151.37,32108.0,151.09,151.4,151.08,151.37,32108.0
2024-05-08 15:50:00,151.39,151.42,151.04,151.41,109654.0,151.39,151.42,151.04,151.41,109654.0
2024-05-08 15:55:00,151.35,151.62,151.26,151.51,319840.0,151.35,151.62,151.26,151.51,319840.0
2024-05-09 09:30:00,149.46,150.5,148.54,148.54,173744.0,149.46,150.5,148.54,148.54,173744.0
2024-05-09 09:35:00,148.54,149.57,148.35,149.21,140334.0,148.54,149.57,148.35,149.21,140334.0
2024-05-09 09:40:00,149.2,149.23,148.15,148.27,114692.0,149.2,149.23,148.15,148.27,114692.0
2024-05-09 09:45:00,148.23,148.65,147.93,148.39,113228.0,148.23,148.65,147.93,148.39,113228.0
2024-05-09 09:50:00,148.46,149.64,148.46,149.61,78852.0,148.46,149.64,148.46,149.61,78852.0
2024-05-09 09:55:00,149.61,149.68,149.28,149.6,50006.0,149.61,149.68,149.28,149.6,50006.0
2024-05-09 10:00:00,149.49,149.75,149.29,149.75,61810.0,149.49,149.75,149.29,149.75,61810.0
2024-05-09 10:05:00,149.75,150.08,148.93,149.06,43124.0,149.75,150.08,148.93,149.06,43124.0
2024-05-09 10:10:00,149.03,149.42,148.91,148.92,48348.0,149.03,149.42,148.91,148.92,48348.0
2024-05-09 10:15:00,148.95,149.1,148.53,148.55,44228.0,148.95,149.1,148.53,148.55,44228.0
2024-05-09 10:20:00,148.58,149.16,148.54,148.91,28746.0,148.58,149.16,148.54,148.91,28746.0
2024-05-09 10:25:00,148.91,148.91,148.59,148.65,43310.0,148.91,148.91,148.59,148.65,43310.0
2024-05-09 10:30:00,148.85,149.38,148.85,149.21,27070.0,148.85,149.38,148.85,149.21,27070.0
2024-05-09 10:35:00,149.14,149.5,149.09,149.37,26680.0,149.14,149.5,149.09,149.37,26680.0
2024-05-09 10:40:00,149.43,149.55,149.24,149.31,33824.0,149.43,149.55,149.24,149.31,33824.0
2024-05-09 10:45:00,149.25,149.7,149.24,149.64,38376.0,149.25,149.7,149.24,149.64,38376.0
2024-05-09 10:50:00,149.7,150.29,149.66,150.01,97380.0,149.7,150.29,149.66,150.01,97380.0
2024-05-09 10:55:00,149.97,150.04,149.49,149.74,75496.0,149.97,150.04,149.49,149.74,75496.0
2024-05-09 11:00:00,149.79,150.04,149.72,149.85,22314.0,149.79,150.04,149.72,149.85,22314.0
2024-05-09 11:05:00,149.89,149.93,149.75,149.85,22868.0,149.89,149.93,149.75,149.85,22868.0
2024-05-09 11:10:00,149.89,149.94,149.67,149.75,20688.0,149.89,149.94,149.67,149.75,20688.0
2024-05-09 11:15:00,149.78,149.98,149.67,149.98,20782.0,149.78,149.98,149.67,149.98,20782.0
2024-05-09 11:20:00,149.97,150.04,149.9,149.95,19848.0,149.97,150.04,149.9,149.95,19848.0
2024-05-09 11:25:00,149.95,150.22,149.95,150.21,15450.0,149.95,150.22,149.95,150.21,15450.0
2024-05-09 11:30:00,150.22,150.25,149.94,149.98,16330.0,150.22,150.25,149.94,149.98,16330.0
2024-05-09 11:35:00,149.98,150.05,149.83,149.83,20122.0,149.98,150.05,149.83,149.83,20122.0
2024-05-09 11:40:00,149.94,149.96,149.36,149.46,17338.0,149.94,149.96,149.36,149.46,17338.0
2024-05-09 11:45:00,149.46,149.5,149.33,149.47,19364.0,149.46,149.5,149.33,149.47,19364.0
2024-05-09 11:50:00,149.47,149.47,149.21,149.35,20728.0,149.47,149.47,149.21,149.35,20728.0
2024-05-09 11:55:00,149.34,149.34,148.94,149.05,26296.0,149.34,149.34,148.94,149.05,26296.0
2024-05-09 12:00:00,149.1,149.24,148.92,149.03,18844.0,149.1,149.24,148.92,149.03,18844.0
2024-05-09 12:05:00,149.02,149.04,148.93,149.02,14116.0,149.02,149.04,148.93,149.02,14116.0
2024-05-09 12:10:00,148.98,149.12,148.94,149.05,17568.0,148.98,149.12,148.94,149.05,17568.0
2024-05-09 12:15:00,149.08,149.09,148.78,148.83,52074.0,149.08,149.09,148.78,148.83,52074.0
2024-05-09 12:20:00,148.85,148.95,148.68,148.9,38274.0,148.85,148.95,148.68,148.9,38274.0
2024-05-09 12:25:00,148.85,148.94,148.72,148.73,15948.0,148.85,148.94,148.72,148.73,15948.0
2024-05-09 12:30:00,148.73,148.73,148.51,148.65,37718.0,148.73,148.73,148.51,148.65,37718.0
2024-05-09 12:35:00,148.6,148.83,148.55,148.66,25412.0,148.6,148.83,148.55,148.66,25412.0
2024-05-09 12:40:00,148.64,148.82,148.57,148.7,33116.0,148.64,148.82,148.57,148.7,33116.0
2024-05-09 12:45:00,148.72,148.76,148.62,148.64,15272.0,148.72,148.76,148.62,148.64,15272.0
2024-05-09 12:50:00,148.67,148.67,148.49,148.62,28602.0,148.67,148.67,148.49,148.62,28602.0
2024-05-09 12:55:00,148.64,148.77,148.46,148.5,25914.0,148.64,148.77,148.46,148.5,25914.0
2024-05-09 13:00:00,148.52,148.65,148.35,148.65,32390.0,148.52,148.65,148.35,148.65,32390.0
2024-05-09 13:05:00,148.63,148.76,148.48,148.66,27746.0,148.63,148.76,148.48,148.66,27746.0
2024-05-09 13:10:00,148.59,148.94,148.57,148.83,16666.0,148.59,148.94,148.57,148.83,16666.0
2024-05-09 13:15:00,148.85,148.97,148.75,148.75,24800.0,148.85,148.97,148.75,148.75,24800.0
2024-05-09 13:20:00,148.67,148.79,148.43,148.58,18734.0,148.67,148.79,148.43,148.58,18734.0
2024-05-09 13:25:00,148.49,148.68,148.47,148.6,14706.0,148.49,148.68,148.47,148.6,14706.0
2024-05-09 13:30:00,148.6,148.89,148.59,148.79,27394.0,148.6,148.89,148.59,148.79,27394.0
2024-05-09 13:35:00,148.82,149.0,148.81,148.93,26300.0,148.82,149.0,148.81,148.93,26300.0
2024-05-09 13:40:00,148.98,149.02,148.83,148.92,16388.0,148.98,149.02,148.83,148.92,16388.0
2024-05-09 13:45:00,148.95,149.01,148.9,148.98,15458.0,148.95,149.01,148.9,148.98,15458.0
2024-05-09 13:50:00,148.97,149.09,148.92,148.96,27604.0,148.97,149.09,148.92,148.96,27604.0
2024-05-09 13:55:00,148.97,149.01,148.79,148.83,35406.0,148.97,149.01,148.79,148.83,35406.0
2024-05-09 14:00:00,148.82,148.82,148.65,148.71,25702.0,148.82,148.82,148.65,148.71,25702.0
2024-05-09 14:05:00,148.74,148.81,148.61,148.79,10444.0,148.74,148.81,148.61,148.79,10444.0
2024-05-09 14:10:00,148.74,148.94,148.66,148.66,15330.0,148.74,148.94,148.66,148.66,15330.0
2024-05-09 14:15:00,148.68,148.75,148.6,148.68,12054.0,148.68,148.75,148.6,148.68,12054.0
2024-05-09 14:20:00,148.68,148.7,148.48,148.62,37156.0,148.68,148.7,148.48,148.62,37156.0
2024-05-09 14:25:00,148.62,148.74,148.53,148.72,21974.0,148.62,148.74,148.53,148.72,21974.0
2024-05-09 14:30:00,148.72,148.76,148.51,148.51,12334.0,148.72,148.76,148.51,148.51,12334.0
2024-05-09 14:35:00,148.57,148.74,148.54,148.66,25654.0,148.57,148.74,148.54,148.66,25654.0
2024-05-09 14:40:00,148.69,148.78,148.6,148.65,60602.0,148.69,148.78,148.6,148.65,60602.0
2024-05-09 14:45:00,148.64,148.64,148.25,148.32,40160.0,148.64,148.64,148.25,148.32,40160.0
2024-05-09 14:50:00,148.28,148.37,148.03,148.03,57260.0,148.28,148.37,148.03,148.03,57260.0
2024-05-09 14:55:00,148.06,148.44,147.98,148.32,133140.0,148.06,148.44,147.98,148.32,133140.0
2024-05-09 15:00:00,148.29,148.44,148.29,148.38,24486.0,148.29,148.44,148.29,148.38,24486.0
2024-05-09 15:05:00,148.39,148.56,148.29,148.47,37562.0,148.39,148.56,148.29,148.47,37562.0
2024-05-09 15:10:00,148.49,148.49,148.03,148.17,35038.0,148.49,148.49,148.03,148.17,35038.0
2024-05-09 15:15:00,148.14,148.71,148.14,148.68,43660.0,148.14,148.71,148.14,148.68,43660.0
2024-05-09 15:20:00,148.71,148.93,148.64,148.88,45556.0,148.71,148.93,148.64,148.88,45556.0
2024-05-09 15:25:00,148.85,149.0,148.79,148.98,44474.0,148.85,149.0,148.79,148.98,44474.0
2024-05-09 15:30:00,148.95,149.0,148.54,148.73,67402.0,148.95,149.0,148.54,148.73,67402.0
2024-05-09 15:35:00,148.7,148.83,148.58,148.58,43366.0,148.7,148.83,148.58,148.58,43366.0
2024-05-09 15:40:00,148.58,148.58,148.32,148.33,36034.0,148.58,148.58,148.32,148.33,36034.0
2024-05-09 15:45:00,148.35,148.43,148.24,148.3,68420.0,148.35,148.43,148.24,148.3,68420.0
2024-05-09 15:50:00,148.27,148.32,147.85,147.87,177214.0,148.27,148.32,147.85,147.87,177214.0
2024-05-09 15:55:00,147.87,147.87,147.52,147.84,310962.0,147.87,147.87,147.52,147.84,310962.0
2024-05-10 09:30:00,148.93,150.14,148.69,150.0,160490.0,148.93,150.14,148.69,150.0,160490.0
2024-05-10 09:35:00,150.15,150.4,149.73,149.95,66842.0,150.15,150.4,149.73,149.95,66842.0
2024-05-10 09:40:00,149.88,150.09,149.69,149.83,37530.0,149.88,150.09,149.69,149.83,37530.0
2024-05-10 09:45:00,149.89,150.49,149.78,150.41,63814.0,149.89,150.49,149.78,150.41,63814.0
2024-05-10 09:50:00,150.4,150.49,149.75,149.88,42238.0,150.4,150.49,149.75,149.88,42238.0
2024-05-10 09:55:00,149.97,150.17,149.72,149.84,41328.0,149.97,150.17,149.72,149.84,41328.0
2024-05-10 10:00:00,149.85,149.85,149.27,149.56,58318.0,149.85,149.85,149.27,149.56,58318.0
2024-05-10 10:05:00,149.57,149.93,149.54,149.67,43774.0,149.57,149.93,149.54,149.67,43774.0
2024-05-10 10:10:00,149.64,149.79,149.2,149.64,46382.0,149.64,149.79,149.2,149.64,46382.0
2024-05-10 10:15:00,149.47,149.58,148.92,148.95,59208.0,149.47,149.58,148.92,148.95,59208.0
2024-05-10 10:20:00,149.07,149.25,148.85,149.2,38076.0,149.07,149.25,148.85,149.2,38076.0
2024-05-10 10:25:00,149.23,149.3,148.85,148.92,37786.0,149.23,149.3,148.85,148.92,37786.0
2024-05-10 10:30:00,148.91,148.96,148.7,148.81,25506.0,148.91,148.96,148.7,148.81,25506.0
2024-05-10 10:35:00,148.83,149.1,148.6,149.01,38608.0,148.83,149.1,148.6,149.01,38608.0
2024-05-10 10:40:00,149.11,149.29,149.07,149.22,16094.0,149.11,149.29,149.07,149.22,16094.0
2024-05-10 10:45:00,149.2,149.35,148.92,149.31,24794.0,149.2,149.35,148.92,149.31,24794.0
2024-05-10 10:50:00,149.25,149.52,148.84,148.92,18568.0,149.25,149.52,148.84,148.92,18568.0
2024-05-10 10:55:00,148.9,149.2,148.79,149.17,51766.0,148.9,149.2,148.79,149.17,51766.0
2024-05-10 11:00:00,149.13,149.4,149.07,149.21,19972.0,149.13,149.4,149.07,149.21,19972.0
2024-05-10 11:05:00,149.27,149.6,149.27,149.46,28796.0,149.27,149.6,149.27,149.46,28796.0
2024-05-10 11:10:00,149.45,149.63,149.38,149.55,12372.0,149.45,149.63,149.38,149.55,12372.0
2024-05-10 11:15:00,149.55,149.69,149.32,149.53,20688.0,149.55,149.69,149.32,149.53,20688.0
2024-05-10 11:20:00,149.56,149.63,149.38,149.44,20718.0,149.56,149.63,149.38,149.44,20718.0
2024-05-10 11:25:00,149.46,149.69,149.27,149.69,12822.0,149.46,149.69,149.27,149.69,12822.0
2024-05-10 11:30:00,149.72,149.75,149.3,149.47,34418.0,149.72,149.75,149.3,149.47,34418.0
2024-05-10 11:35:00,149.47,149.48,149.04,149.04,10500.0,149.47,149.48,149.04,149.04,10500.0
2024-05-10 11:40:00,149.12,149.16,148.97,149.04,11810.0,149.12,149.16,148.97,149.04,11810.0
2024-05-10 11:45:00,148.98,149.37,148.92,149.32,15842.0,148.98,149.37,148.92,149.32,15842.0
2024-05-10 11:50:00,149.34,149.48,149.28,149.3,23284.0,149.34,149.48,149.28,149.3,23284.0
2024-05-10 11:55:00,149.31,149.44,149.29,149.41,10008.0,149.31,149.44,149.29,149.41,10008.0
2024-05-10 12:00:00,149.42,149.47,149.29,149.42,24430.0,149.42,149.47,149.29,149.42,24430.0
2024-05-10 12:05:00,149.4,149.63,149.27,149.62,37814.0,149.4,149.63,149.27,149.62,37814.0
2024-05-10 12:10:00,149.52,149.77,149.52,149.69,11818.0,149.52,149.77,149.52,149.69,11818.0
2024-05-10 12:15:00,149.71,149.94,149.71,149.88,26270.0,149.71,149.94,149.71,149.88,26270.0
2024-05-10 12:20:00,149.79,149.98,149.78,149.91,19428.0,149.79,149.98,149.78,149.91,19428.0
2024-05-10 12:25:00,149.91,149.93,149.75,149.77,16838.0,149.91,149.93,149.75,149.77,16838.0
2024-05-10 12:30:00,149.84,149.88,149.58,149.69,12748.0,149.84,149.88,149.58,149.69,12748.0
2024-05-10 12:35:00,149.64,149.68,149.37,149.47,9742.0,149.64,149.68,149.37,149.47,9742.0
2024-05-10 12:40:00,149.52,149.62,149.5,149.5,9636.0,149.52,149.62,149.5,149.5,9636.0
2024-05-10 12:45:00,149.54,149.84,149.52,149.84,16836.0,149.54,149.84,149.52,149.84,16836.0
2024-05-10 12:50:00,149.85,149.85,149.6,149.6,7934.0,149.85,149.85,149.6,149.6,7934.0
2024-05-10 12:55:00,149.69,149.77,149.58,149.66,10220.0,149.69,149.77,149.58,149.66,10220.0
2024-05-10 13:00:00,149.63,149.67,149.16,149.22,45596.0,149.63,149.67,149.16,149.22,45596.0
2024-05-10 13:05:00,149.23,149.23,148.87,148.88,22110.0,149.23,149.23,148.87,148.88,22110.0
2024-05-10 13:10:00,148.91,149.05,148.87,148.94,11744.0,148.91,149.05,148.87,148.94,11744.0
2024-05-10 13:15:00,149.0,149.0,148.85,148.91,10910.0,149.0,149.0,148.85,148.91,10910.0
2024-05-10 13:20:00,148.85,149.02,148.79,148.8,14032.0,148.85,149.02,148.79,148.8,14032.0
2024-05-10 13:25:00,148.82,148.95,148.71,148.71,14828.0,148.82,148.95,148.71,148.71,14828.0
2024-05-10 13:30:00,148.69,148.76,148.61,148.67,11288.0,148.69,148.76,148.61,148.67,11288.0
2024-05-10 13:35:00,148.67,148.97,148.57,148.92,36664.0,148.67,148.97,148.57,148.92,36664.0
2024-05-10 13:40:00,148.97,148.98,148.82,148.85,13154.0,148.97,148.98,148.82,148.85,13154.0
2024-05-10 13:45:00,148.84,149.08,148.72,149.04,35430.0,148.84,149.08,148.72,149.04,35430.0
2024-05-10 13:50:00,149.1,149.37,149.1,149.18,26052.0,149.1,149.37,149.1,149.18,26052.0
2024-05-10 13:55:00,149.19,149.22,149.09,149.21,5060.0,149.19,149.22,149.09,149.21,5060.0
2024-05-10 14:00:00,149.19,149.25,148.94,149.16,10666.0,149.19,149.25,148.94,149.16,10666.0
2024-05-10 14:05:00,149.11,149.23,149.04,149.19,10172.0,149.11,149.23,149.04,149.19,10172.0
2024-05-10 14:10:00,149.24,149.24,149.0,149.0,8286.0,149.24,149.24,149.0,149.0,8286.0
2024-05-10 14:15:00,148.91,149.02,148.85,148.87,19242.0,148.91,149.02,148.85,148.87,19242.0
2024-05-10 14:20:00,148.94,149.06,148.93,148.95,6660.0,148.94,149.06,148.93,148.95,6660.0
2024-05-10 14:25:00,148.94,149.09,148.94,149.0,12720.0,148.94,149.09,148.94,149.0,12720.0
2024-05-10 14:30:00,149.0,149.0,148.87,148.98,10780.0,149.0,149.0,148.87,148.98,10780.0
2024-05-10 14:35:00,148.92,149.01,148.85,148.89,5826.0,148.92,149.01,148.85,148.89,5826.0
2024-05-10 14:40:00,148.92,149.13,148.91,149.06,18432.0,148.92,149.13,148.91,149.06,18432.0
2024-05-10 14:45:00,149.08,149.08,148.94,149.04,16686.0,149.08,149.08,148.94,149.04,16686.0
2024-05-10 14:50:00,149.09,149.25,149.05,149.08,20406.0,149.09,149.25,149.05,149.08,20406.0
2024-05-10 14:55:00,149.12,149.19,149.0,149.09,10720.0,149.12,149.19,149.0,149.09,10720.0
2024-05-10 15:00:00,148.99,149.11,148.93,149.08,14368.0,148.99,149.11,148.93,149.08,14368.0
2024-05-10 15:05:00,149.1,149.26,149.01,149.23,42014.0,149.1,149.26,149.01,149.23,42014.0
2024-05-10 15:10:00,149.2,149.31,149.04,149.09,21080.0,149.2,149.31,149.04,149.09,21080.0
2024-05-10 15:15:00,149.08,149.33,149.08,149.29,18918.0,149.08,149.33,149.08,149.29,18918.0
2024-05-10 15:20:00,149.33,149.45,149.24,149.35,30960.0,149.33,149.45,149.24,149.35,30960.0
2024-05-10 15:25:00,149.39,149.49,149.35,149.38,22800.0,149.39,149.49,149.35,149.38,22800.0
2024-05-10 15:30:00,149.4,149.4,149.06,149.1,48588.0,149.4,149.4,149.06,149.1,48588.0
2024-05-10 15:35:00,149.06,149.19,148.89,148.99,29972.0,149.06,149.19,148.89,148.99,29972.0
2024-05-10 15:40:00,148.97,148.97,148.72,148.78,53668.0,148.97,148.97,148.72,148.78,53668.0
2024-05-10 15:45:00,148.84,148.85,148.68,148.68,37356.0,148.84,148.85,148.68,148.68,37356.0
2024-05-10 15:50:00,148.75,148.85,148.46,148.68,140880.0,148.75,148.85,148.46,148.68,140880.0
2024-05-10 15:55:00,148.71,148.96,148.64,148.74,218890.0,148.71,148.96,148.64,148.74,218890.0
2024-05-13 09:30:00,151.0,152.33,150.66,151.38,289872.0,151.0,152.33,150.66,151.38,289872.0
2024-05-13 09:35:00,151.38,151.52,150.07,150.16,210384.0,151.38,151.52,150.07,150.16,210384.0
2024-05-13 09:40:00,150.11,150.28,149.48,150.24,84462.0,150.11,150.28,149.48,150.24,84462.0
2024-05-13 09:45:00,150.21,150.41,149.8,150.2,39450.0,150.21,150.41,149.8,150.2,39450.0
2024-05-13 09:50:00,150.22,150.57,150.18,150.31,26502.0,150.22,150.57,150.18,150.31,26502.0
2024-05-13 09:55:00,150.34,150.34,149.75,150.19,21858.0,150.34,150.34,149.75,150.19,21858.0
2024-05-13 10:00:00,150.07,150.45,149.9,150.45,50250.0,150.07,150.45,149.9,150.45,50250.0
2024-05-13 10:05:00,150.44,150.64,150.31,150.58,27984.0,150.44,150.64,150.31,150.58,27984.0
2024-05-13 10:10:00,150.6,150.6,150.06,150.2,22564.0,150.6,150.6,150.06,150.2,22564.0
2024-05-13 10:15:00,150.28,150.41,150.07,150.21,18336.0,150.28,150.41,150.07,150.21,18336.0
2024-05-13 10:20:00,150.21,150.65,150.14,150.59,23876.0,150.21,150.65,150.14,150.59,23876.0
2024-05-13 10:25:00,150.54,150.96,150.5,150.82,33514.0,150.54,150.96,150.5,150.82,33514.0
2024-05-13 10:30:00,150.76,150.76,150.5,150.72,28820.0,150.76,150.76,150.5,150.72,28820.0
2024-05-13 10:35:00,150.72,151.0,150.63,150.69,17164.0,150.72,151.0,150.63,150.69,17164.0
2024-05-13 10:40:00,150.71,150.88,150.58,150.7,27984.0,150.71,150.88,150.58,150.7,27984.0
2024-05-13 10:45:00,150.68,150.88,150.66,150.88,14882.0,150.68,150.88,150.66,150.88,14882.0
2024-05-13 10:50:00,150.89,150.9,150.62,150.8,20488.0,150.89,150.9,150.62,150.8,20488.0
2024-05-13 10:55:00,150.81,150.91,150.53,150.56,35130.0,150.81,150.91,150.53,150.56,35130.0
2024-05-13 11:00:00,150.64,150.74,150.51,150.74,8246.0,150.64,150.74,150.51,150.74,8246.0
2024-05-13 11:05:00,150.72,151.15,150.58,151.06,39504.0,150.72,151.15,150.58,151.06,39504.0
2024-05-13 11:10:00,151.08,151.25,150.83,150.83,26600.0,151.08,151.25,150.83,150.83,26600.0
2024-05-13 11:15:00,150.81,151.03,150.56,150.56,9824.0,150.81,151.03,150.56,150.56,9824.0
2024-05-13 11:20:00,150.58,150.64,150.34,150.59,24750.0,150.58,150.64,150.34,150.59,24750.0
2024-05-13 11:25:00,150.54,150.66,150.5,150.51,10578.0,150.54,150.66,150.5,150.51,10578.0
2024-05-13 11:30:00,150.58,150.59,150.32,150.38,16854.0,150.58,150.59,150.32,150.38,16854.0
2024-05-13 11:35:00,150.41,150.62,150.31,150.56,17048.0,150.41,150.62,150.31,150.56,17048.0
2024-05-13 11:40:00,150.5,150.71,150.49,150.59,11268.0,150.5,150.71,150.49,150.59,11268.0
2024-05-13 11:45:00,150.54,150.78,150.54,150.77,14658.0,150.54,150.78,150.54,150.77,14658.0
2024-05-13 11:50:00,150.71,150.85,150.71,150.81,3258.0,150.71,150.85,150.71,150.81,3258.0
2024-05-13 11:55:00,150.83,150.87,150.64,150.71,35422.0,150.83,150.87,150.64,150.71,35422.0
2024-05-13 12:00:00,150.73,150.95,150.7,150.91,8782.0,150.73,150.95,150.7,150.91,8782.0
2024-05-13 12:05:00,150.91,151.0,150.9,151.0,8796.0,150.91,151.0,150.9,151.0,8796.0
2024-05-13 12:10:00,150.94,150.94,150.83,150.85,9546.0,150.94,150.94,150.83,150.85,9546.0
2024-05-13 12:15:00,150.79,150.9,150.74,150.85,6810.0,150.79,150.9,150.74,150.85,6810.0
2024-05-13 12:20:00,150.83,151.1,150.82,151.1,14378.0,150.83,151.1,150.82,151.1,14378.0
2024-05-13 12:25:00,151.04,151.15,151.04,151.13,6920.0,151.04,151.15,151.04,151.13,6920.0
2024-05-13 12:30:00,151.12,151.17,151.08,151.14,8168.0,151.12,151.17,151.08,151.14,8168.0
2024-05-13 12:35:00,151.15,151.31,151.13,151.28,15068.0,151.15,151.31,151.13,151.28,15068.0
2024-05-13 12:40:00,151.27,151.37,151.2,151.21,20820.0,151.27,151.37,151.2,151.21,20820.0
2024-05-13 12:45:00,151.19,151.19,150.98,151.0,15504.0,151.19,151.19,150.98,151.0,15504.0
2024-05-13 12:50:00,151.0,151.03,150.95,151.02,6216.0,151.0,151.03,150.95,151.02,6216.0
2024-05-13 12:55:00,151.0,151.34,150.95,151.32,19434.0,151.0,151.34,150.95,151.32,19434.0
2024-05-13 13:00:00,151.28,151.35,151.09,151.09,9280.0,151.28,151.35,151.09,151.09,9280.0
2024-05-13 13:05:00,151.14,151.17,150.66,150.66,14756.0,151.14,151.17,150.66,150.66,14756.0
2024-05-13 13:10:00,150.54,150.66,150.52,150.62,6348.0,150.54,150.66,150.52,150.62,6348.0
2024-05-13 13:15:00,150.63,150.79,150.59,150.78,5746.0,150.63,150.79,150.59,150.78,5746.0
2024-05-13 13:20:00,150.85,151.05,150.83,151.02,13388.0,150.85,151.05,150.83,151.02,13388.0
2024-05-13 13:25:00,150.98,151.1,150.96,151.02,6830.0,150.98,151.1,150.96,151.02,6830.0
2024-05-13 13:30:00,150.99,151.02,150.72,150.73,10934.0,150.99,151.02,150.72,150.73,10934.0
2024-05-13 13:35:00,150.66,150.66,150.42,150.59,16782.0,150.66,150.66,150.42,150.59,16782.0
2024-05-13 13:40:00,150.61,150.68,150.38,150.58,15780.0,150.61,150.68,150.38,150.58,15780.0
2024-05-13 13:45:00,150.55,150.76,150.55,150.67,8300.0,150.55,150.76,150.55,150.67,8300.0
2024-05-13 13:50:00,150.69,150.7,150.62,150.65,6854.0,150.69,150.7,150.62,150.65,6854.0
2024-05-13 13:55:00,150.62,150.79,150.51,150.79,12354.0,150.62,150.79,150.51,150.79,12354.0
2024-05-13 14:00:00,150.8,150.81,150.68,150.81,8836.0,150.8,150.81,150.68,150.81,8836.0
2024-05-13 14:05:00,150.81,150.96,150.81,150.91,7330.0,150.81,150.96,150.81,150.91,7330.0
2024-05-13 14:10:00,150.91,150.91,150.75,150.8,8132.0,150.91,150.91,150.75,150.8,8132.0
2024-05-13 14:15:00,150.77,150.88,150.77,150.85,5560.0,150.77,150.88,150.77,150.85,5560.0
2024-05-13 14:20:00,150.88,150.92,150.75,150.75,9498.0,150.88,150.92,150.75,150.75,9498.0
2024-05-13 14:25:00,150.74,150.78,150.65,150.78,6878.0,150.74,150.78,150.65,150.78,6878.0
2024-05-13 14:30:00,150.78,150.78,150.6,150.65,14856.0,150.78,150.78,150.6,150.65,14856.0
2024-05-13 14:35:00,150.65,150.7,150.58,150.68,9816.0,150.65,150.7,150.58,150.68,9816.0
2024-05-13 14:40:00,150.66,150.66,150.43,150.44,20966.0,150.66,150.66,150.43,150.44,20966.0
2024-05-13 14:45:00,150.43,150.5,150.21,150.29,22892.0,150.43,150.5,150.21,150.29,22892.0
2024-05-13 14:50:00,150.29,150.47,150.29,150.41,19308.0,150.29,150.47,150.29,150.41,19308.0
2024-05-13 14:55:00,150.4,150.53,150.35,150.48,7702.0,150.4,150.53,150.35,150.48,7702.0
2024-05-13 15:00:00,150.49,150.59,150.45,150.59,10074.0,150.49,150.59,150.45,150.59,10074.0
2024-05-13 15:05:00,150.56,150.6,150.5,150.56,10798.0,150.56,150.6,150.5,150.56,10798.0
2024-05-13 15:10:00,150.57,150.66,150.52,150.62,14720.0,150.57,150.66,150.52,150.62,14720.0
2024-05-13 15:15:00,150.6,150.61,150.44,150.53,20116.0,150.6,150.61,150.44,150.53,20116.0
2024-05-13 15:20:00,150.51,150.53,150.3,150.44,23932.0,150.51,150.53,150.3,150.44,23932.0
2024-05-13 15:25:00,150.42,150.63,150.34,150.62,11202.0,150.42,150.63,150.34,150.62,11202.0
2024-05-13 15:30:00,150.62,150.73,150.56,150.64,12914.0,150.62,150.73,150.56,150.64,12914.0
2024-05-13 15:35:00,150.64,150.77,150.64,150.67,13284.0,150.64,150.77,150.64,150.67,13284.0
2024-05-13 15:40:00,150.64,150.77,150.59,150.7,18052.0,150.64,150.77,150.59,150.7,18052.0
2024-05-13 15:45:00,150.68,150.7,150.51,150.58,18670.0,150.68,150.7,150.51,150.58,18670.0
2024-05-13 15:50:00,150.64,150.92,150.59,150.89,71426.0,150.64,150.92,150.59,150.89,71426.0
2024-05-13 15:55:00,150.89,151.2,150.88,151.16,151042.0,150.89,151.2,150.88,151.16,151042.0
2024-05-14 09:30:00,149.47,150.7,149.23,150.7,180992.0,149.47,150.7,149.23,150.7,180992.0
2024-05-14 09:35:00,150.62,151.17,150.48,151.03,57628.0,150.62,151.17,150.48,151.03,57628.0
2024-05-14 09:40:00,151.03,151.65,150.82,151.03,53554.0,151.03,151.65,150.82,151.03,53554.0
2024-05-14 09:45:00,150.95,151.25,150.5,150.5,28126.0,150.95,151.25,150.5,150.5,28126.0
2024-05-14 09:50:00,150.64,151.02,150.6,150.91,19898.0,150.64,151.02,150.6,150.91,19898.0
2024-05-14 09:55:00,150.91,150.97,150.74,150.81,12060.0,150.91,150.97,150.74,150.81,12060.0
2024-05-14 10:00:00,150.77,151.13,150.72,150.83,21962.0,150.77,151.13,150.72,150.83,21962.0
2024-05-14 10:05:00,150.83,151.4,150.82,151.27,33066.0,150.83,151.4,150.82,151.27,33066.0
2024-05-14 10:10:00,151.19,151.35,150.83,151.19,36296.0,151.19,151.35,150.83,151.19,36296.0
2024-05-14 10:15:00,151.23,151.26,150.35,150.66,30918.0,151.23,151.26,150.35,150.66,30918.0
2024-05-14 10:20:00,150.66,151.16,150.57,151.0,35378.0,150.66,151.16,150.57,151.0,35378.0
2024-05-14 10:25:00,151.02,151.26,150.75,150.88,35378.0,151.02,151.26,150.75,150.88,35378.0
2024-05-14 10:30:00,150.91,150.99,150.45,150.49,31056.0,150.91,150.99,150.45,150.49,31056.0
2024-05-14 10:35:00,150.45,150.49,149.73,149.79,56390.0,150.45,150.49,149.73,149.79,56390.0
2024-05-14 10:40:00,149.79,150.07,149.6,149.79,61942.0,149.79,150.07,149.6,149.79,61942.0
2024-05-14 10:45:00,149.76,149.9,149.74,149.78,25962.0,149.76,149.9,149.74,149.78,25962.0
2024-05-14 10:50:00,149.77,150.18,149.77,149.89,41256.0,149.77,150.18,149.77,149.89,41256.0
2024-05-14 10:55:00,149.92,150.21,149.88,150.17,21310.0,149.92,150.21,149.88,150.17,21310.0
2024-05-14 11:00:00,150.22,150.28,149.98,150.0,9370.0,150.22,150.28,149.98,150.0,9370.0
2024-05-14 11:05:00,150.04,150.21,149.98,150.02,18666.0,150.04,150.21,149.98,150.02,18666.0
2024-05-14 11:10:00,150.09,150.26,150.06,150.26,19486.0,150.09,150.26,150.06,150.26,19486.0
2024-05-14 11:15:00,150.24,150.42,150.15,150.29,27578.0,150.24,150.42,150.15,150.29,27578.0
2024-05-14 11:20:00,150.31,150.39,150.09,150.18,24064.0,150.31,150.39,150.09,150.18,24064.0
2024-05-14 11:25:00,150.05,150.18,149.97,150.18,18878.0,150.05,150.18,149.97,150.18,18878.0
2024-05-14 11:30:00,150.17,150.22,150.06,150.11,18684.0,150.17,150.22,150.06,150.11,18684.0
2024-05-14 11:35:00,150.1,150.18,149.65,149.75,22836.0,150.1,150.18,149.65,149.75,22836.0
2024-05-14 11:40:00,149.78,150.09,149.78,149.89,22540.0,149.78,150.09,149.78,149.89,22540.0
2024-05-14 11:45:00,149.87,150.01,149.8,149.99,23620.0,149.87,150.01,149.8,149.99,23620.0
2024-05-14 11:50:00,149.98,150.1,149.92,149.95,17576.0,149.98,150.1,149.92,149.95,17576.0
2024-05-14 11:55:00,149.93,149.97,149.6,149.61,18798.0,149.93,149.97,149.6,149.61,18798.0
2024-05-14 12:00:00,149.61,149.94,149.57,149.89,12868.0,149.61,149.94,149.57,149.89,12868.0
2024-05-14 12:05:00,149.93,149.98,149.76,149.85,15222.0,149.93,149.98,149.76,149.85,15222.0
2024-05-14 12:10:00,149.87,149.97,149.81,149.89,9120.0,149.87,149.97,149.81,149.89,9120.0
2024-05-14 12:15:00,149.91,149.97,149.67,149.7,18490.0,149.91,149.97,149.67,149.7,18490.0
2024-05-14 12:20:00,149.72,149.73,149.26,149.4,34266.0,149.72,149.73,149.26,149.4,34266.0
2024-05-14 12:25:00,149.34,149.5,149.29,149.3,21038.0,149.34,149.5,149.29,149.3,21038.0
2024-05-14 12:30:00,149.33,149.42,149.22,149.29,15634.0,149.33,149.42,149.22,149.29,15634.0
2024-05-14 12:35:00,149.32,149.5,149.25,149.49,17748.0,149.32,149.5,149.25,149.49,17748.0
2024-05-14 12:40:00,149.44,149.54,149.43,149.46,13176.0,149.44,149.54,149.43,149.46,13176.0
2024-05-14 12:45:00,149.48,149.63,149.43,149.58,13042.0,149.48,149.63,149.43,149.58,13042.0
2024-05-14 12:50:00,149.64,149.72,149.49,149.52,9560.0,149.64,149.72,149.49,149.52,9560.0
2024-05-14 12:55:00,149.5,149.78,149.43,149.78,9596.0,149.5,149.78,149.43,149.78,9596.0
2024-05-14 13:00:00,149.71,149.71,149.32,149.39,17212.0,149.71,149.71,149.32,149.39,17212.0
2024-05-14 13:05:00,149.45,149.45,149.22,149.39,18592.0,149.45,149.45,149.22,149.39,18592.0
2024-05-14 13:10:00,149.38,149.58,149.38,149.5,11362.0,149.38,149.58,149.38,149.5,11362.0
2024-05-14 13:15:00,149.46,149.74,149.38,149.74,83214.0,149.46,149.74,149.38,149.74,83214.0
2024-05-14 13:20:00,149.7,149.7,149.53,149.58,6590.0,149.7,149.7,149.53,149.58,6590.0
2024-05-14 13:25:00,149.52,149.75,149.52,149.73,13216.0,149.52,149.75,149.52,149.73,13216.0
2024-05-14 13:30:00,149.78,149.87,149.71,149.78,10674.0,149.78,149.87,149.71,149.78,10674.0
2024-05-14 13:35:00,149.81,149.81,149.62,149.62,11792.0,149.81,149.81,149.62,149.62,11792.0
2024-05-14 13:40:00,149.65,149.79,149.59,149.77,10648.0,149.65,149.79,149.59,149.77,10648.0
2024-05-14 13:45:00,149.75,149.81,149.51,149.55,17988.0,149.75,149.81,149.51,149.55,17988.0
2024-05-14 13:50:00,149.64,149.66,149.51,149.53,28220.0,149.64,149.66,149.51,149.53,28220.0
2024-05-14 13:55:00,149.5,149.64,149.44,149.58,44810.0,149.5,149.64,149.44,149.58,44810.0
2024-05-14 14:00:00,149.58,149.94,149.58,149.88,25014.0,149.58,149.94,149.58,149.88,25014.0
2024-05-14 14:05:00,149.93,150.2,149.91,150.2,21272.0,149.93,150.2,149.91,150.2,21272.0
2024-05-14 14:10:00,150.2,150.63,150.18,150.58,29184.0,150.2,150.63,150.18,150.58,29184.0
2024-05-14 14:15:00,150.59,150.68,150.36,150.41,37244.0,150.59,150.68,150.36,150.41,37244.0
2024-05-14 14:20:00,150.4,150.49,150.33,150.35,18572.0,150.4,150.49,150.33,150.35,18572.0
2024-05-14 14:25:00,150.43,150.6,150.4,150.45,12452.0,150.43,150.6,150.4,150.45,12452.0
2024-05-14 14:30:00,150.45,150.54,150.29,150.52,14106.0,150.45,150.54,150.29,150.52,14106.0
2024-05-14 14:35:00,150.5,150.54,150.43,150.5,8850.0,150.5,150.54,150.43,150.5,8850.0
2024-05-14 14:40:00,150.54,150.69,150.5,150.53,21520.0,150.54,150.69,150.5,150.53,21520.0
2024-05-14 14:45:00,150.54,150.61,150.42,150.59,13218.0,150.54,150.61,150.42,150.59,13218.0
2024-05-14 14:50:00,150.62,150.62,150.47,150.6,9234.0,150.62,150.62,150.47,150.6,9234.0
2024-05-14 14:55:00,150.57,150.69,150.54,150.6,13164.0,150.57,150.69,150.54,150.6,13164.0
2024-05-14 15:00:00,150.63,150.64,150.43,150.45,11382.0,150.63,150.64,150.43,150.45,11382.0
2024-05-14 15:05:00,150.45,150.66,150.38,150.66,12474.0,150.45,150.66,150.38,150.66,12474.0
2024-05-14 15:10:00,150.63,150.85,150.63,150.78,25404.0,150.63,150.85,150.63,150.78,25404.0
2024-05-14 15:15:00,150.79,150.85,150.75,150.85,27488.0,150.79,150.85,150.75,150.85,27488.0
2024-05-14 15:20:00,150.88,151.03,150.83,150.94,43568.0,150.88,151.03,150.83,150.94,43568.0
2024-05-14 15:25:00,150.98,151.25,150.98,151.16,18932.0,150.98,151.25,150.98,151.16,18932.0
2024-05-14 15:30:00,151.13,151.18,151.04,151.08,28992.0,151.13,151.18,151.04,151.08,28992.0
2024-05-14 15:35:00,151.07,151.08,150.87,150.95,28388.0,151.07,151.08,150.87,150.95,28388.0
2024-05-14 15:40:00,150.95,151.18,150.9,151.12,50384.0,150.95,151.18,150.9,151.12,50384.0
2024-05-14 15:45:00,151.13,151.17,150.95,151.01,43744.0,151.13,151.17,150.95,151.01,43744.0
2024-05-14 15:50:00,151.04,151.18,150.85,151.04,103434.0,151.04,151.18,150.85,151.04,103434.0
2024-05-14 15:55:00,151.04,151.09,150.63,150.77,243882.0,151.04,151.09,150.63,150.77,243882.0
2024-05-15 09:30:00,152.16,152.7,151.53,152.53,214616.0,152.16,152.7,151.53,152.53,214616.0
2024-05-15 09:35:00,152.45,153.31,152.13,153.16,147586.0,152.45,153.31,152.13,153.16,147586.0
2024-05-15 09:40:00,153.16,153.7,152.63,152.99,92276.0,153.16,153.7,152.63,152.99,92276.0
2024-05-15 09:45:00,152.75,153.01,152.28,152.39,37754.0,152.75,153.01,152.28,152.39,37754.0
2024-05-15 09:50:00,152.34,152.45,151.9,152.45,60488.0,152.34,152.45,151.9,152.45,60488.0
2024-05-15 09:55:00,152.5,152.98,152.13,152.77,30710.0,152.5,152.98,152.13,152.77,30710.0
2024-05-15 10:00:00,152.69,153.15,152.5,153.15,29138.0,152.69,153.15,152.5,153.15,29138.0
2024-05-15 10:05:00,153.1,153.6,153.07,153.47,63754.0,153.1,153.6,153.07,153.47,63754.0
2024-05-15 10:10:00,153.49,153.75,153.42,153.62,60384.0,153.49,153.75,153.42,153.62,60384.0
2024-05-15 10:15:00,153.6,153.67,153.3,153.31,22922.0,153.6,153.67,153.3,153.31,22922.0
2024-05-15 10:20:00,153.38,153.57,153.1,153.4,22328.0,153.38,153.57,153.1,153.4,22328.0
2024-05-15 10:25:00,153.41,153.7,153.29,153.57,49878.0,153.41,153.7,153.29,153.57,49878.0
2024-05-15 10:30:00,153.68,153.9,153.67,153.74,33746.0,153.68,153.9,153.67,153.74,33746.0
2024-05-15 10:35:00,153.7,153.85,153.58,153.64,37824.0,153.7,153.85,153.58,153.64,37824.0
2024-05-15 10:40:00,153.64,153.9,153.63,153.79,42948.0,153.64,153.9,153.63,153.79,42948.0
2024-05-15 10:45:00,153.79,153.89,153.57,153.76,30676.0,153.79,153.89,153.57,153.76,30676.0
2024-05-15 10:50:00,153.72,153.77,153.42,153.53,38658.0,153.72,153.77,153.42,153.53,38658.0
2024-05-15 10:55:00,153.55,153.68,153.47,153.66,36312.0,153.55,153.68,153.47,153.66,36312.0
2024-05-15 11:00:00,153.66,153.85,153.64,153.67,64434.0,153.66,153.85,153.64,153.67,64434.0
2024-05-15 11:05:00,153.62,153.68,153.58,153.64,39630.0,153.62,153.68,153.58,153.64,39630.0
2024-05-15 11:10:00,153.65,153.73,153.56,153.73,30346.0,153.65,153.73,153.56,153.73,30346.0
2024-05-15 11:15:00,153.74,153.85,153.49,153.69,38848.0,153.74,153.85,153.49,153.69,38848.0
2024-05-15 11:20:00,153.72,153.72,153.55,153.67,22244.0,153.72,153.72,153.55,153.67,22244.0
2024-05-15 11:25:00,153.66,153.78,153.5,153.75,35146.0,153.66,153.78,153.5,153.75,35146.0
2024-05-15 11:30:00,153.77,153.98,153.75,153.94,34920.0,153.77,153.98,153.75,153.94,34920.0
2024-05-15 11:35:00,153.9,153.94,153.75,153.93,11510.0,153.9,153.94,153.75,153.93,11510.0
2024-05-15 11:40:00,153.98,154.08,153.88,153.88,54434.0,153.98,154.08,153.88,153.88,54434.0
2024-05-15 11:45:00,153.88,153.94,153.82,153.88,40556.0,153.88,153.94,153.82,153.88,40556.0
2024-05-15 11:50:00,153.93,154.29,153.88,154.26,35418.0,153.93,154.29,153.88,154.26,35418.0
2024-05-15 11:55:00,154.27,154.28,154.08,154.2,21670.0,154.27,154.28,154.08,154.2,21670.0
2024-05-15 12:00:00,154.18,154.34,154.07,154.19,19542.0,154.18,154.34,154.07,154.19,19542.0
2024-05-15 12:05:00,154.15,154.21,154.07,154.08,10446.0,154.15,154.21,154.07,154.08,10446.0
2024-05-15 12:10:00,154.09,154.19,154.04,154.04,23070.0,154.09,154.19,154.04,154.04,23070.0
2024-05-15 12:15:00,154.07,154.14,154.01,154.09,13834.0,154.07,154.14,154.01,154.09,13834.0
2024-05-15 12:20:00,154.09,154.23,154.01,154.15,18996.0,154.09,154.23,154.01,154.15,18996.0
2024-05-15 12:25:00,154.21,154.38,154.01,154.38,61218.0,154.21,154.38,154.01,154.38,61218.0
2024-05-15 12:30:00,154.39,154.42,154.23,154.33,23506.0,154.39,154.42,154.23,154.33,23506.0
2024-05-15 12:35:00,154.25,154.41,154.25,154.35,22330.0,154.25,154.41,154.25,154.35,22330.0
2024-05-15 12:40:00,154.33,154.59,154.32,154.55,50610.0,154.33,154.59,154.32,154.55,50610.0
2024-05-15 12:45:00,154.59,154.92,154.55,154.9,54464.0,154.59,154.92,154.55,154.9,54464.0
2024-05-15 12:50:00,154.78,154.97,154.75,154.92,34252.0,154.78,154.97,154.75,154.92,34252.0
2024-05-15 12:55:00,154.88,154.94,154.77,154.8,16046.0,154.88,154.94,154.77,154.8,16046.0
2024-05-15 13:00:00,154.82,154.95,154.79,154.88,13556.0,154.82,154.95,154.79,154.88,13556.0
2024-05-15 13:05:00,154.89,154.95,154.78,154.85,20070.0,154.89,154.95,154.78,154.85,20070.0
2024-05-15 13:10:00,154.89,154.98,154.8,154.98,24186.0,154.89,154.98,154.8,154.98,24186.0
2024-05-15 13:15:00,154.98,155.08,154.76,154.93,96102.0,154.98,155.08,154.76,154.93,96102.0
2024-05-15 13:20:00,154.93,154.98,154.79,154.85,15952.0,154.93,154.98,154.79,154.85,15952.0
2024-05-15 13:25:00,154.88,155.0,154.7,154.94,48450.0,154.88,155.0,154.7,154.94,48450.0
2024-05-15 13:30:00,154.98,154.98,154.84,154.97,10198.0,154.98,154.98,154.84,154.97,10198.0
2024-05-15 13:35:00,154.99,155.02,154.72,154.78,25788.0,154.99,155.02,154.72,154.78,25788.0
2024-05-15 13:40:00,154.81,155.01,154.81,154.91,24758.0,154.81,155.01,154.81,154.91,24758.0
2024-05-15 13:45:00,154.85,154.96,154.82,154.9,20012.0,154.85,154.96,154.82,154.9,20012.0
2024-05-15 13:50:00,154.9,154.9,154.81,154.81,17636.0,154.9,154.9,154.81,154.81,17636.0
2024-05-15 13:55:00,154.85,155.06,154.81,155.03,41582.0,154.85,155.06,154.81,155.03,41582.0
2024-05-15 14:00:00,155.0,155.23,154.98,155.23,14474.0,155.0,155.23,154.98,155.23,14474.0
2024-05-15 14:05:00,155.19,155.26,154.96,155.04,30120.0,155.19,155.26,154.96,155.04,30120.0
2024-05-15 14:10:00,155.0,155.21,154.82,155.21,23308.0,155.0,155.21,154.82,155.21,23308.0
2024-05-15 14:15:00,155.21,155.38,155.21,155.32,27602.0,155.21,155.38,155.21,155.32,27602.0
2024-05-15 14:20:00,155.33,155.36,155.17,155.31,23040.0,155.33,155.36,155.17,155.31,23040.0
2024-05-15 14:25:00,155.34,155.36,155.12,155.12,25318.0,155.34,155.36,155.12,155.12,25318.0
2024-05-15 14:30:00,155.11,155.15,154.96,155.12,39980.0,155.11,155.15,154.96,155.12,39980.0
2024-05-15 14:35:00,155.1,155.22,155.06,155.2,22224.0,155.1,155.22,155.06,155.2,22224.0
2024-05-15 14:40:00,155.23,155.5,155.16,155.2,55584.0,155.23,155.5,155.16,155.2,55584.0
2024-05-15 14:45:00,155.22,155.3,155.06,155.08,24106.0,155.22,155.3,155.06,155.08,24106.0
2024-05-15 14:50:00,155.04,155.41,155.01,155.39,41138.0,155.04,155.41,155.01,155.39,41138.0
2024-05-15 14:55:00,155.36,155.49,155.35,155.47,29496.0,155.36,155.49,155.35,155.47,29496.0
2024-05-15 15:00:00,155.44,155.73,155.39,155.69,31424.0,155.44,155.73,155.39,155.69,31424.0
2024-05-15 15:05:00,155.67,155.72,155.61,155.69,9928.0,155.67,155.72,155.61,155.69,9928.0
2024-05-15 15:10:00,155.67,155.75,155.54,155.59,34372.0,155.67,155.75,155.54,155.59,34372.0
2024-05-15 15:15:00,155.6,156.04,155.55,156.03,61582.0,155.6,156.04,155.55,156.03,61582.0
2024-05-15 15:20:00,156.04,156.19,155.95,156.1,40922.0,156.04,156.19,155.95,156.1,40922.0
2024-05-15 15:25:00,156.09,156.53,156.08,156.41,55554.0,156.09,156.53,156.08,156.41,55554.0
2024-05-15 15:30:00,156.41,156.5,156.29,156.5,67602.0,156.41,156.5,156.29,156.5,67602.0
2024-05-15 15:35:00,156.46,156.57,156.38,156.43,54168.0,156.46,156.57,156.38,156.43,54168.0
2024-05-15 15:40:00,156.44,156.57,156.41,156.46,68952.0,156.44,156.57,156.41,156.46,68952.0
2024-05-15 15:45:00,156.45,156.57,156.38,156.53,79036.0,156.45,156.57,156.38,156.53,79036.0
2024-05-15 15:50:00,156.52,156.54,156.11,156.43,147122.0,156.52,156.54,156.11,156.43,147122.0
2024-05-15 15:55:00,156.39,156.4,156.0,156.24,237286.0,156.39,156.4,156.0,156.24,237286.0
2024-05-16 09:30:00,157.26,158.56,156.82,158.37,334228.0,157.26,158.56,156.82,158.37,334228.0
2024-05-16 09:35:00,158.37,158.37,156.98,157.17,128934.0,158.37,158.37,156.98,157.17,128934.0
2024-05-16 09:40:00,157.1,157.64,156.42,156.79,153560.0,157.1,157.64,156.42,156.79,153560.0
2024-05-16 09:45:00,156.88,157.25,156.25,156.27,63298.0,156.88,157.25,156.25,156.27,63298.0
2024-05-16 09:50:00,156.39,156.54,156.02,156.43,73236.0,156.39,156.54,156.02,156.43,73236.0
2024-05-16 09:55:00,156.35,156.58,156.15,156.48,90542.0,156.35,156.58,156.15,156.48,90542.0
2024-05-16 10:00:00,156.41,156.48,155.9,156.01,66876.0,156.41,156.48,155.9,156.01,66876.0
2024-05-16 10:05:00,155.95,156.45,155.54,156.35,65308.0,155.95,156.45,155.54,156.35,65308.0
2024-05-16 10:10:00,156.38,156.5,155.99,156.44,56698.0,156.38,156.5,155.99,156.44,56698.0
2024-05-16 10:15:00,156.47,156.73,156.45,156.51,41152.0,156.47,156.73,156.45,156.51,41152.0
2024-05-16 10:20:00,156.5,156.62,156.18,156.38,52546.0,156.5,156.62,156.18,156.38,52546.0
2024-05-16 10:25:00,156.4,156.97,156.4,156.97,35906.0,156.4,156.97,156.4,156.97,35906.0
2024-05-16 10:30:00,156.93,157.25,156.86,157.19,38364.0,156.93,157.25,156.86,157.19,38364.0
2024-05-16 10:35:00,157.14,157.47,156.98,157.07,57698.0,157.14,157.47,156.98,157.07,57698.0
2024-05-16 10:40:00,157.09,157.23,156.92,156.92,25858.0,157.09,157.23,156.92,156.92,25858.0
2024-05-16 10:45:00,156.93,157.33,156.92,157.07,22236.0,156.93,157.33,156.92,157.07,22236.0
2024-05-16 10:50:00,157.12,157.28,156.99,157.21,12340.0,157.12,157.28,156.99,157.21,12340.0
2024-05-16 10:55:00,157.35,157.44,157.14,157.25,37420.0,157.35,157.44,157.14,157.25,37420.0
2024-05-16 11:00:00,157.29,157.5,157.29,157.29,18860.0,157.29,157.5,157.29,157.29,18860.0
2024-05-16 11:05:00,157.34,157.5,157.24,157.28,26794.0,157.34,157.5,157.24,157.28,26794.0
2024-05-16 11:10:00,157.29,157.47,157.25,157.35,17402.0,157.29,157.47,157.25,157.35,17402.0
2024-05-16 11:15:00,157.36,157.51,157.31,157.43,36540.0,157.36,157.51,157.31,157.43,36540.0
2024-05-16 11:20:00,157.43,157.43,157.25,157.32,21308.0,157.43,157.43,157.25,157.32,21308.0
2024-05-16 11:25:00,157.32,157.62,157.27,157.6,38050.0,157.32,157.62,157.27,157.6,38050.0
2024-05-16 11:30:00,157.58,157.86,157.51,157.78,32792.0,157.58,157.86,157.51,157.78,32792.0
2024-05-16 11:35:00,157.72,157.82,157.42,157.5,21204.0,157.72,157.82,157.42,157.5,21204.0
2024-05-16 11:40:00,157.5,157.5,157.01,157.08,23868.0,157.5,157.5,157.01,157.08,23868.0
2024-05-16 11:45:00,157.15,157.21,156.93,157.0,20872.0,157.15,157.21,156.93,157.0,20872.0
2024-05-16 11:50:00,157.02,157.13,156.93,157.08,25126.0,157.02,157.13,156.93,157.08,25126.0
2024-05-16 11:55:00,157.04,157.29,157.03,157.15,23508.0,157.04,157.29,157.03,157.15,23508.0
2024-05-16 12:00:00,157.15,157.19,156.85,157.07,31554.0,157.15,157.19,156.85,157.07,31554.0
2024-05-16 12:05:00,157.05,157.36,157.04,157.35,31180.0,157.05,157.36,157.04,157.35,31180.0
2024-05-16 12:10:00,157.35,157.52,157.31,157.42,23498.0,157.35,157.52,157.31,157.42,23498.0
2024-05-16 12:15:00,157.42,157.54,157.28,157.34,27134.0,157.42,157.54,157.28,157.34,27134.0
2024-05-16 12:20:00,157.34,157.61,157.33,157.57,18420.0,157.34,157.61,157.33,157.57,18420.0
2024-05-16 12:25:00,157.63,157.63,157.32,157.48,42308.0,157.63,157.63,157.32,157.48,42308.0
2024-05-16 12:30:00,157.47,157.5,157.41,157.45,43604.0,157.47,157.5,157.41,157.45,43604.0
2024-05-16 12:35:00,157.45,157.6,157.26,157.6,28748.0,157.45,157.6,157.26,157.6,28748.0
2024-05-16 12:40:00,157.52,157.72,157.49,157.7,24864.0,157.52,157.72,157.49,157.7,24864.0
2024-05-16 12:45:00,157.72,157.73,157.55,157.7,18398.0,157.72,157.73,157.55,157.7,18398.0
2024-05-16 12:50:00,157.72,157.96,157.71,157.91,21730.0,157.72,157.96,157.71,157.91,21730.0
2024-05-16 12:55:00,157.91,158.22,157.87,158.18,48284.0,157.91,158.22,157.87,158.18,48284.0
2024-05-16 13:00:00,158.22,158.25,158.04,158.22,23642.0,158.22,158.25,158.04,158.22,23642.0
2024-05-16 13:05:00,158.23,158.41,158.09,158.35,23672.0,158.23,158.41,158.09,158.35,23672.0
2024-05-16 13:10:00,158.35,158.38,158.19,158.26,26692.0,158.35,158.38,158.19,158.26,26692.0
2024-05-16 13:15:00,158.27,158.37,158.26,158.34,12432.0,158.27,158.37,158.26,158.34,12432.0
2024-05-16 13:20:00,158.31,158.42,157.79,157.94,71804.0,158.31,158.42,157.79,157.94,71804.0
2024-05-16 13:25:00,157.93,158.18,157.87,158.02,14186.0,157.93,158.18,157.87,158.02,14186.0
2024-05-16 13:30:00,158.06,158.26,158.05,158.17,13476.0,158.06,158.26,158.05,158.17,13476.0
2024-05-16 13:35:00,158.17,158.24,157.83,157.92,20756.0,158.17,158.24,157.83,157.92,20756.0
2024-05-16 13:40:00,157.93,158.1,157.92,158.1,26708.0,157.93,158.1,157.92,158.1,26708.0
2024-05-16 13:45:00,158.12,158.15,157.87,158.01,16286.0,158.12,158.15,157.87,158.01,16286.0
2024-05-16 13:50:00,157.97,157.97,157.81,157.96,11740.0,157.97,157.97,157.81,157.96,11740.0
2024-05-16 13:55:00,158.01,158.12,157.92,158.08,16398.0,158.01,158.12,157.92,158.08,16398.0
2024-05-16 14:00:00,158.08,158.19,158.01,158.07,15682.0,158.08,158.19,158.01,158.07,15682.0
2024-05-16 14:05:00,158.02,158.17,157.85,158.04,14742.0,158.02,158.17,157.85,158.04,14742.0
2024-05-16 14:10:00,157.99,158.02,157.58,157.64,26288.0,157.99,158.02,157.58,157.64,26288.0
2024-05-16 14:15:00,157.64,157.93,157.6,157.85,22130.0,157.64,157.93,157.6,157.85,22130.0
2024-05-16 14:20:00,157.84,158.0,157.8,157.89,17644.0,157.84,158.0,157.8,157.89,17644.0
2024-05-16 14:25:00,157.91,157.91,157.63,157.66,13882.0,157.91,157.91,157.63,157.66,13882.0
2024-05-16 14:30:00,157.65,158.1,157.64,158.04,62570.0,157.65,158.1,157.64,158.04,62570.0
2024-05-16 14:35:00,158.02,158.11,157.97,158.04,18626.0,158.02,158.11,157.97,158.04,18626.0
2024-05-16 14:40:00,158.03,158.13,157.98,158.07,22670.0,158.03,158.13,157.98,158.07,22670.0
2024-05-16 14:45:00,158.06,158.1,157.98,157.98,14010.0,158.06,158.1,157.98,157.98,14010.0
2024-05-16 14:50:00,158.0,158.12,157.87,158.03,24148.0,158.0,158.12,157.87,158.03,24148.0
2024-05-16 14:55:00,158.03,158.06,157.89,157.98,20826.0,158.03,158.06,157.89,157.98,20826.0
2024-05-16 15:00:00,157.97,158.0,157.85,157.94,14328.0,157.97,158.0,157.85,157.94,14328.0
2024-05-16 15:05:00,157.87,158.16,157.87,158.16,22034.0,157.87,158.16,157.87,158.16,22034.0
2024-05-16 15:10:00,158.22,158.22,158.08,158.11,19642.0,158.22,158.22,158.08,158.11,19642.0
2024-05-16 15:15:00,158.12,158.37,158.04,158.3,59222.0,158.12,158.37,158.04,158.3,59222.0
2024-05-16 15:20:00,158.3,158.36,158.21,158.25,21470.0,158.3,158.36,158.21,158.25,21470.0
2024-05-16 15:25:00,158.26,158.48,158.24,158.31,58934.0,158.26,158.48,158.24,158.31,58934.0
2024-05-16 15:30:00,158.32,158.41,158.15,158.39,45344.0,158.32,158.41,158.15,158.39,45344.0
2024-05-16 15:35:00,158.43,158.5,158.28,158.28,51160.0,158.43,158.5,158.28,158.28,51160.0
2024-05-16 15:40:00,158.31,158.51,158.25,158.47,159598.0,158.31,158.51,158.25,158.47,159598.0
2024-05-16 15:45:00,158.49,158.54,158.15,158.41,86660.0,158.49,158.54,158.15,158.41,86660.0
2024-05-16 15:50:00,158.39,158.65,158.31,158.57,136830.0,158.39,158.65,158.31,158.57,136830.0
2024-05-16 15:55:00,158.56,158.69,158.31,158.32,227144.0,158.56,158.69,158.31,158.32,227144.0
2024-05-17 09:30:00,158.16,159.5,158.11,158.5,297934.0,158.16,159.5,158.11,158.5,297934.0
2024-05-17 09:35:00,158.4,158.55,157.7,158.43,131340.0,158.4,158.55,157.7,158.43,131340.0
2024-05-17 09:40:00,158.47,159.01,158.37,158.48,105672.0,158.47,159.01,158.37,158.48,105672.0
2024-05-17 09:45:00,158.4,159.15,158.35,158.77,53080.0,158.4,159.15,158.35,158.77,53080.0
2024-05-17 09:50:00,158.86,158.97,158.63,158.75,27314.0,158.86,158.97,158.63,158.75,27314.0
2024-05-17 09:55:00,158.69,158.91,158.23,158.84,72564.0,158.69,158.91,158.23,158.84,72564.0
2024-05-17 10:00:00,158.85,158.87,158.18,158.18,60350.0,158.85,158.87,158.18,158.18,60350.0
2024-05-17 10:05:00,158.19,158.38,157.94,158.2,61392.0,158.19,158.38,157.94,158.2,61392.0
2024-05-17 10:10:00,158.21,158.29,158.0,158.06,37502.0,158.21,158.29,158.0,158.06,37502.0
2024-05-17 10:15:00,158.1,158.18,157.6,157.6,45088.0,158.1,158.18,157.6,157.6,45088.0
2024-05-17 10:20:00,157.66,157.85,157.51,157.85,48606.0,157.66,157.85,157.51,157.85,48606.0
2024-05-17 10:25:00,157.92,158.36,157.61,158.26,91940.0,157.92,158.36,157.61,158.26,91940.0
2024-05-17 10:30:00,158.33,158.4,158.0,158.0,124920.0,158.33,158.4,158.0,158.0,124920.0
2024-05-17 10:35:00,157.93,158.22,157.77,158.2,35996.0,157.93,158.22,157.77,158.2,35996.0
2024-05-17 10:40:00,158.2,158.29,157.98,158.28,37844.0,158.2,158.29,157.98,158.28,37844.0
2024-05-17 10:45:00,158.27,158.29,157.92,158.2,46314.0,158.27,158.29,157.92,158.2,46314.0
2024-05-17 10:50:00,158.18,158.23,157.88,158.01,21948.0,158.18,158.23,157.88,158.01,21948.0
2024-05-17 10:55:00,158.01,158.3,157.89,158.28,41090.0,158.01,158.3,157.89,158.28,41090.0
2024-05-17 11:00:00,158.27,158.31,158.02,158.17,39422.0,158.27,158.31,158.02,158.17,39422.0
2024-05-17 11:05:00,158.21,158.38,158.1,158.38,18278.0,158.21,158.38,158.1,158.38,18278.0
2024-05-17 11:10:00,158.34,158.78,158.34,158.73,26794.0,158.34,158.78,158.34,158.73,26794.0
2024-05-17 11:15:00,158.73,158.99,158.64,158.81,49264.0,158.73,158.99,158.64,158.81,49264.0
2024-05-17 11:20:00,158.79,159.12,158.78,158.89,26860.0,158.79,159.12,158.78,158.89,26860.0
2024-05-17 11:25:00,158.92,159.22,158.92,159.15,41454.0,158.92,159.22,158.92,159.15,41454.0
2024-05-17 11:30:00,159.15,159.15,158.78,158.98,29180.0,159.15,159.15,158.78,158.98,29180.0
2024-05-17 11:35:00,159.04,159.12,158.7,158.7,35600.0,159.04,159.12,158.7,158.7,35600.0
2024-05-17 11:40:00,158.67,158.79,158.45,158.54,40266.0,158.67,158.79,158.45,158.54,40266.0
2024-05-17 11:45:00,158.53,158.64,158.45,158.45,31694.0,158.53,158.64,158.45,158.45,31694.0
2024-05-17 11:50:00,158.45,158.72,158.33,158.69,50378.0,158.45,158.72,158.33,158.69,50378.0
2024-05-17 11:55:00,158.62,158.82,158.57,158.82,36494.0,158.62,158.82,158.57,158.82,36494.0
2024-05-17 12:00:00,158.78,158.93,158.74,158.87,24568.0,158.78,158.93,158.74,158.87,24568.0
2024-05-17 12:05:00,158.93,159.09,158.81,159.01,45318.0,158.93,159.09,158.81,159.01,45318.0
2024-05-17 12:10:00,159.04,159.04,158.82,158.99,17508.0,159.04,159.04,158.82,158.99,17508.0
2024-05-17 12:15:00,159.02,159.09,158.98,158.98,26890.0,159.02,159.09,158.98,158.98,26890.0
2024-05-17 12:20:00,158.99,159.04,158.85,158.85,23566.0,158.99,159.04,158.85,158.85,23566.0
2024-05-17 12:25:00,158.9,159.09,158.8,158.82,116292.0,158.9,159.09,158.8,158.82,116292.0
2024-05-17 12:30:00,158.82,159.02,158.69,158.81,38982.0,158.82,159.02,158.69,158.81,38982.0
2024-05-17 12:35:00,158.84,158.95,158.73,158.8,26464.0,158.84,158.95,158.73,158.8,26464.0
2024-05-17 12:40:00,158.78,158.85,158.57,158.75,37734.0,158.78,158.85,158.57,158.75,37734.0
2024-05-17 12:45:00,158.71,158.72,158.44,158.54,33964.0,158.71,158.72,158.44,158.54,33964.0
2024-05-17 12:50:00,158.56,158.73,158.54,158.73,18376.0,158.56,158.73,158.54,158.73,18376.0
2024-05-17 12:55:00,158.7,158.7,158.51,158.59,11356.0,158.7,158.7,158.51,158.59,11356.0
2024-05-17 13:00:00,158.56,158.72,158.56,158.71,22778.0,158.56,158.72,158.56,158.71,22778.0
2024-05-17 13:05:00,158.71,158.94,158.67,158.83,19236.0,158.71,158.94,158.67,158.83,19236.0
2024-05-17 13:10:00,158.85,158.85,158.54,158.62,21604.0,158.85,158.85,158.54,158.62,21604.0
2024-05-17 13:15:00,158.6,158.6,158.27,158.42,27602.0,158.6,158.6,158.27,158.42,27602.0
2024-05-17 13:20:00,158.4,158.5,158.23,158.39,53534.0,158.4,158.5,158.23,158.39,53534.0
2024-05-17 13:25:00,158.44,158.49,158.26,158.34,14336.0,158.44,158.49,158.26,158.34,14336.0
2024-05-17 13:30:00,158.35,158.4,158.27,158.28,11934.0,158.35,158.4,158.27,158.28,11934.0
2024-05-17 13:35:00,158.29,158.39,158.27,158.31,16452.0,158.29,158.39,158.27,158.31,16452.0
2024-05-17 13:40:00,158.26,158.32,158.17,158.17,20554.0,158.26,158.32,158.17,158.17,20554.0
2024-05-17 13:45:00,158.18,158.25,158.13,158.2,17040.0,158.18,158.25,158.13,158.2,17040.0
2024-05-17 13:50:00,158.2,158.23,158.02,158.07,19184.0,158.2,158.23,158.02,158.07,19184.0
2024-05-17 13:55:00,158.12,158.12,157.99,158.1,40164.0,158.12,158.12,157.99,158.1,40164.0
2024-05-17 14:00:00,158.1,158.1,157.92,157.96,19206.0,158.1,158.1,157.92,157.96,19206.0
2024-05-17 14:05:00,157.97,157.98,157.84,157.85,16590.0,157.97,157.98,157.84,157.85,16590.0
2024-05-17 14:10:00,157.85,157.85,157.6,157.65,35858.0,157.85,157.85,157.6,157.65,35858.0
2024-05-17 14:15:00,157.65,157.72,157.6,157.63,25658.0,157.65,157.72,157.6,157.63,25658.0
2024-05-17 14:20:00,157.66,157.66,157.48,157.6,38188.0,157.66,157.66,157.48,157.6,38188.0
2024-05-17 14:25:00,157.62,157.75,157.6,157.72,24472.0,157.62,157.75,157.6,157.72,24472.0
2024-05-17 14:30:00,157.72,157.91,157.71,157.9,33620.0,157.72,157.91,157.71,157.9,33620.0
2024-05-17 14:35:00,157.92,158.09,157.88,157.94,45120.0,157.92,158.09,157.88,157.94,45120.0
2024-05-17 14:40:00,157.97,158.02,157.88,157.95,20694.0,157.97,158.02,157.88,157.95,20694.0
2024-05-17 14:45:00,157.91,157.99,157.89,157.94,18846.0,157.91,157.99,157.89,157.94,18846.0
2024-05-17 14:50:00,157.9,158.17,157.9,158.12,50104.0,157.9,158.17,157.9,158.12,50104.0
2024-05-17 14:55:00,158.15,158.2,157.99,157.99,32790.0,158.15,158.2,157.99,157.99,32790.0
2024-05-17 15:00:00,157.99,158.23,157.94,158.22,47170.0,157.99,158.23,157.94,158.22,47170.0
2024-05-17 15:05:00,158.22,158.22,158.04,158.15,51068.0,158.22,158.22,158.04,158.15,51068.0
2024-05-17 15:10:00,158.15,158.17,157.91,157.91,53540.0,158.15,158.17,157.91,157.91,53540.0
2024-05-17 15:15:00,157.91,158.06,157.82,157.95,49590.0,157.91,158.06,157.82,157.95,49590.0
2024-05-17 15:20:00,157.98,158.48,157.98,158.43,89336.0,157.98,158.48,157.98,158.43,89336.0
2024-05-17 15:25:00,158.47,158.67,158.4,158.53,43996.0,158.47,158.67,158.4,158.53,43996.0
2024-05-17 15:30:00,158.53,158.69,158.52,158.67,43470.0,158.53,158.69,158.52,158.67,43470.0
2024-05-17 15:35:00,158.67,158.8,158.65,158.78,51808.0,158.67,158.8,158.65,158.78,51808.0
2024-05-17 15:40:00,158.77,158.88,158.72,158.78,60298.0,158.77,158.88,158.72,158.78,60298.0
2024-05-17 15:45:00,158.78,158.9,158.74,158.84,75506.0,158.78,158.9,158.74,158.84,75506.0
2024-05-17 15:50:00,158.84,159.13,158.74,158.92,132940.0,158.84,159.13,158.74,158.92,132940.0
2024-05-17 15:55:00,158.92,159.02,158.73,159.02,288796.0,158.92,159.02,158.73,159.02,288796.0
2024-05-20 09:30:00,159.25,160.21,158.93,159.77,356386.0,159.25,160.21,158.93,159.77,356386.0
2024-05-20 09:35:00,159.77,159.91,158.81,158.88,131592.0,159.77,159.91,158.81,158.88,131592.0
2024-05-20 09:40:00,158.88,159.0,157.81,157.9,150244.0,158.88,159.0,157.81,157.9,150244.0
2024-05-20 09:45:00,158.11,158.36,157.84,157.84,95120.0,158.11,158.36,157.84,157.84,95120.0
2024-05-20 09:50:00,157.94,158.11,157.29,157.75,84812.0,157.94,158.11,157.29,157.75,84812.0
2024-05-20 09:55:00,157.75,158.12,157.64,158.01,98200.0,157.75,158.12,157.64,158.01,98200.0
2024-05-20 10:00:00,158.07,158.23,157.87,158.12,136164.0,158.07,158.23,157.87,158.12,136164.0
2024-05-20 10:05:00,158.06,158.11,157.7,157.79,54590.0,158.06,158.11,157.7,157.79,54590.0
2024-05-20 10:10:00,157.75,158.26,157.72,158.02,65044.0,157.75,158.26,157.72,158.02,65044.0
2024-05-20 10:15:00,158.07,158.98,158.03,158.79,92974.0,158.07,158.98,158.03,158.79,92974.0
2024-05-20 10:20:00,158.89,158.89,158.54,158.54,68036.0,158.89,158.89,158.54,158.54,68036.0
2024-05-20 10:25:00,158.6,158.83,158.27,158.67,94540.0,158.6,158.83,158.27,158.67,94540.0
2024-05-20 10:30:00,158.63,158.8,158.29,158.52,52538.0,158.63,158.8,158.29,158.52,52538.0
2024-05-20 10:35:00,158.59,158.69,158.48,158.57,52326.0,158.59,158.69,158.48,158.57,52326.0
2024-05-20 10:40:00,158.58,159.0,158.54,158.95,46980.0,158.58,159.0,158.54,158.95,46980.0
2024-05-20 10:45:00,159.0,159.04,158.69,158.77,62508.0,159.0,159.04,158.69,158.77,62508.0
2024-05-20 10:50:00,158.77,158.82,158.51,158.78,69118.0,158.77,158.82,158.51,158.78,69118.0
2024-05-20 10:55:00,158.81,159.15,158.76,159.15,47086.0,158.81,159.15,158.76,159.15,47086.0
2024-05-20 11:00:00,159.17,159.38,159.09,159.21,80604.0,159.17,159.38,159.09,159.21,80604.0
2024-05-20 11:05:00,159.25,159.34,159.13,159.3,89550.0,159.25,159.34,159.13,159.3,89550.0
2024-05-20 11:10:00,159.28,159.65,159.28,159.42,63534.0,159.28,159.65,159.28,159.42,63534.0
2024-05-20 11:15:00,159.41,159.47,159.07,159.13,64470.0,159.41,159.47,159.07,159.13,64470.0
2024-05-20 11:20:00,159.08,159.46,159.08,159.29,66234.0,159.08,159.46,159.08,159.29,66234.0
2024-05-20 11:25:00,159.29,159.35,159.08,159.35,44528.0,159.29,159.35,159.08,159.35,44528.0
2024-05-20 11:30:00,159.35,159.62,159.32,159.44,65678.0,159.35,159.62,159.32,159.44,65678.0
2024-05-20 11:35:00,159.43,159.57,159.27,159.35,49316.0,159.43,159.57,159.27,159.35,49316.0
2024-05-20 11:40:00,159.35,159.6,159.29,159.51,50504.0,159.35,159.6,159.29,159.51,50504.0
2024-05-20 11:45:00,159.48,159.7,159.31,159.41,76806.0,159.48,159.7,159.31,159.41,76806.0
2024-05-20 11:50:00,159.39,159.65,159.38,159.53,49682.0,159.39,159.65,159.38,159.53,49682.0
2024-05-20 11:55:00,159.59,159.62,159.42,159.5,39984.0,159.59,159.62,159.42,159.5,39984.0
2024-05-20 12:00:00,159.52,159.7,159.46,159.7,35590.0,159.52,159.7,159.46,159.7,35590.0
2024-05-20 12:05:00,159.67,159.83,159.54,159.82,30482.0,159.67,159.83,159.54,159.82,30482.0
2024-05-20 12:10:00,159.82,159.88,159.5,159.53,46492.0,159.82,159.88,159.5,159.53,46492.0
2024-05-20 12:15:00,159.52,159.74,159.5,159.71,38698.0,159.52,159.74,159.5,159.71,38698.0
2024-05-20 12:20:00,159.69,159.75,159.53,159.53,31362.0,159.69,159.75,159.53,159.53,31362.0
2024-05-20 12:25:00,159.58,159.65,159.5,159.6,48674.0,159.58,159.65,159.5,159.6,48674.0
2024-05-20 12:30:00,159.6,159.88,159.58,159.73,111664.0,159.6,159.88,159.58,159.73,111664.0
2024-05-20 12:35:00,159.72,159.99,159.6,159.96,59878.0,159.72,159.99,159.6,159.96,59878.0
2024-05-20 12:40:00,159.96,159.99,159.81,159.96,61452.0,159.96,159.99,159.81,159.96,61452.0
2024-05-20 12:45:00,159.93,160.2,159.9,160.0,78292.0,159.93,160.2,159.9,160.0,78292.0
2024-05-20 12:50:00,160.0,160.2,159.93,160.0,43982.0,160.0,160.2,159.93,160.0,43982.0
2024-05-20 12:55:00,160.03,160.17,159.96,160.06,44850.0,160.03,160.17,159.96,160.06,44850.0
2024-05-20 13:00:00,160.04,160.17,160.0,160.08,32336.0,160.04,160.17,160.0,160.08,32336.0
2024-05-20 13:05:00,160.08,160.32,160.06,160.27,47334.0,160.08,160.32,160.06,160.27,47334.0
2024-05-20 13:10:00,160.27,160.27,160.13,160.19,38084.0,160.27,160.27,160.13,160.19,38084.0
2024-05-20 13:15:00,160.19,160.24,160.08,160.24,40076.0,160.19,160.24,160.08,160.24,40076.0
2024-05-20 13:20:00,160.25,160.3,160.16,160.18,64410.0,160.25,160.3,160.16,160.18,64410.0
2024-05-20 13:25:00,160.18,160.25,159.79,159.79,69724.0,160.18,160.25,159.79,159.79,69724.0
2024-05-20 13:30:00,159.76,160.03,159.63,160.03,46346.0,159.76,160.03,159.63,160.03,46346.0
2024-05-20 13:35:00,159.96,160.04,159.91,160.01,51148.0,159.96,160.04,159.91,160.01,51148.0
2024-05-20 13:40:00,160.01,160.13,159.94,160.08,36022.0,160.01,160.13,159.94,160.08,36022.0
2024-05-20 13:45:00,160.08,160.3,160.04,160.23,45834.0,160.08,160.3,160.04,160.23,45834.0
2024-05-20 13:50:00,160.2,160.45,160.2,160.26,50562.0,160.2,160.45,160.2,160.26,50562.0
2024-05-20 13:55:00,160.31,160.36,160.21,160.29,63614.0,160.31,160.36,160.21,160.29,63614.0
2024-05-20 14:00:00,160.29,160.5,160.26,160.44,65380.0,160.29,160.5,160.26,160.44,65380.0
2024-05-20 14:05:00,160.45,160.47,159.87,160.1,80562.0,160.45,160.47,159.87,160.1,80562.0
2024-05-20 14:10:00,160.1,160.17,160.04,160.11,45008.0,160.1,160.17,160.04,160.11,45008.0
2024-05-20 14:15:00,160.09,160.32,160.09,160.28,49338.0,160.09,160.32,160.09,160.28,49338.0
2024-05-20 14:20:00,160.29,160.45,160.23,160.41,36490.0,160.29,160.45,160.23,160.41,36490.0
2024-05-20 14:25:00,160.44,160.44,160.32,160.37,61416.0,160.44,160.44,160.32,160.37,61416.0
2024-05-20 14:30:00,160.35,160.73,160.34,160.47,88584.0,160.35,160.73,160.34,160.47,88584.0
2024-05-20 14:35:00,160.5,160.82,160.5,160.65,59702.0,160.5,160.82,160.5,160.65,59702.0
2024-05-20 14:40:00,160.68,160.85,160.52,160.6,78354.0,160.68,160.85,160.52,160.6,78354.0
2024-05-20 14:45:00,160.59,160.68,160.41,160.43,97854.0,160.59,160.68,160.41,160.43,97854.0
2024-05-20 14:50:00,160.4,160.45,160.24,160.29,100518.0,160.4,160.45,160.24,160.29,100518.0
2024-05-20 14:55:00,160.27,160.29,159.97,159.99,63474.0,160.27,160.29,159.97,159.99,63474.0
2024-05-20 15:00:00,160.0,160.19,159.93,160.1,323958.0,160.0,160.19,159.93,160.1,323958.0
2024-05-20 15:05:00,160.12,160.33,160.04,160.32,80216.0,160.12,160.33,160.04,160.32,80216.0
2024-05-20 15:10:00,160.31,160.43,160.22,160.23,75336.0,160.31,160.43,160.22,160.23,75336.0
2024-05-20 15:15:00,160.24,160.32,160.1,160.23,61484.0,160.24,160.32,160.1,160.23,61484.0
2024-05-20 15:20:00,160.14,160.5,160.12,160.46,59634.0,160.14,160.5,160.12,160.46,59634.0
2024-05-20 15:25:00,160.47,160.6,160.42,160.54,79650.0,160.47,160.6,160.42,160.54,79650.0
2024-05-20 15:30:00,160.5,160.74,160.44,160.48,75532.0,160.5,160.74,160.44,160.48,75532.0
2024-05-20 15:35:00,160.48,160.73,160.35,160.7,99102.0,160.48,160.73,160.35,160.7,99102.0
2024-05-20 15:40:00,160.73,160.91,160.51,160.9,119414.0,160.73,160.91,160.51,160.9,119414.0
2024-05-20 15:45:00,160.91,161.28,160.85,161.07,222018.0,160.91,161.28,160.85,161.07,222018.0
2024-05-20 15:50:00,161.1,162.34,161.07,162.03,390226.0,161.1,162.34,161.07,162.03,390226.0
2024-05-20 15:55:00,162.02,162.32,161.52,161.99,572932.0,162.02,162.32,161.52,161.99,572932.0
2024-05-21 09:30:00,150.58,152.45,150.0,152.27,1476482.0,150.58,152.45,150.0,152.27,1476482.0
2024-05-21 09:35:00,152.35,152.43,151.88,152.04,893164.0,152.35,152.43,151.88,152.04,893164.0
2024-05-21 09:40:00,152.0,153.0,151.45,151.9,871254.0,152.0,153.0,151.45,151.9,871254.0
2024-05-21 09:45:00,151.9,153.73,151.8,153.54,651144.0,151.9,153.73,151.8,153.54,651144.0
2024-05-21 09:50:00,153.53,154.85,153.35,154.63,727620.0,153.53,154.85,153.35,154.63,727620.0
2024-05-21 09:55:00,154.62,154.94,153.39,153.82,728360.0,154.62,154.94,153.39,153.82,728360.0
2024-05-21 10:00:00,153.86,154.21,153.16,154.21,367328.0,153.86,154.21,153.16,154.21,367328.0
2024-05-21 10:05:00,154.17,154.24,153.25,153.32,327226.0,154.17,154.24,153.25,153.32,327226.0
2024-05-21 10:10:00,153.28,153.61,152.79,153.4,343474.0,153.28,153.61,152.79,153.4,343474.0
2024-05-21 10:15:00,153.35,154.0,153.14,153.57,256194.0,153.35,154.0,153.14,153.57,256194.0
2024-05-21 10:20:00,153.57,154.99,153.45,154.82,401396.0,153.57,154.99,153.45,154.82,401396.0
2024-05-21 10:25:00,154.79,155.0,154.57,154.93,278888.0,154.79,155.0,154.57,154.93,278888.0
2024-05-21 10:30:00,154.97,156.37,154.96,156.33,391580.0,154.97,156.37,154.96,156.33,391580.0
2024-05-21 10:35:00,156.28,156.34,155.5,155.57,335742.0,156.28,156.34,155.5,155.57,335742.0
2024-05-21 10:40:00,155.52,155.52,155.03,155.37,168400.0,155.52,155.52,155.03,155.37,168400.0
2024-05-21 10:45:00,155.44,155.66,154.81,154.99,218728.0,155.44,155.66,154.81,154.99,218728.0
2024-05-21 10:50:00,154.96,155.44,154.56,155.34,177016.0,154.96,155.44,154.56,155.34,177016.0
2024-05-21 10:55:00,155.33,156.27,155.15,156.24,216170.0,155.33,156.27,155.15,156.24,216170.0
2024-05-21 11:00:00,156.19,156.48,155.9,156.1,193082.0,156.19,156.48,155.9,156.1,193082.0
2024-05-21 11:05:00,156.15,156.64,156.0,156.5,147146.0,156.15,156.64,156.0,156.5,147146.0
2024-05-21 11:10:00,156.53,156.69,156.12,156.64,179112.0,156.53,156.69,156.12,156.64,179112.0
2024-05-21 11:15:00,156.61,156.9,156.2,156.26,212804.0,156.61,156.9,156.2,156.26,212804.0
2024-05-21 11:20:00,156.25,156.45,156.0,156.09,132044.0,156.25,156.45,156.0,156.09,132044.0
2024-05-21 11:25:00,156.15,156.15,155.13,155.35,202974.0,156.15,156.15,155.13,155.35,202974.0
2024-05-21 11:30:00,155.4,156.39,155.32,156.32,204366.0,155.4,156.39,155.32,156.32,204366.0
2024-05-21 11:35:00,156.29,156.49,156.21,156.44,116086.0,156.29,156.49,156.21,156.44,116086.0
2024-05-21 11:40:00,156.45,156.86,156.14,156.86,148330.0,156.45,156.86,156.14,156.86,148330.0
2024-05-21 11:45:00,156.82,157.13,156.7,156.91,180984.0,156.82,157.13,156.7,156.91,180984.0
2024-05-21 11:50:00,156.93,157.06,156.51,156.97,83368.0,156.93,157.06,156.51,156.97,83368.0
2024-05-21 11:55:00,156.95,157.05,156.4,156.56,89556.0,156.95,157.05,156.4,156.56,89556.0
2024-05-21 12:00:00,156.49,156.71,156.39,156.52,93586.0,156.49,156.71,156.39,156.52,93586.0
2024-05-21 12:05:00,156.52,157.02,156.51,156.85,149102.0,156.52,157.02,156.51,156.85,149102.0
2024-05-21 12:10:00,156.91,157.0,156.61,156.96,71882.0,156.91,157.0,156.61,156.96,71882.0
2024-05-21 12:15:00,156.96,157.52,156.94,157.22,202294.0,156.96,157.52,156.94,157.22,202294.0
2024-05-21 12:20:00,157.24,157.57,157.17,157.49,97494.0,157.24,157.57,157.17,157.49,97494.0
2024-05-21 12:25:00,157.4,157.46,157.1,157.1,136730.0,157.4,157.46,157.1,157.1,136730.0
2024-05-21 12:30:00,157.1,157.1,156.59,156.89,89936.0,157.1,157.1,156.59,156.89,89936.0
2024-05-21 12:35:00,156.89,157.2,156.86,157.19,89106.0,156.89,157.2,156.86,157.19,89106.0
2024-05-21 12:40:00,157.1,157.53,156.94,157.4,103418.0,157.1,157.53,156.94,157.4,103418.0
2024-05-21 12:45:00,157.41,157.7,157.28,157.31,121190.0,157.41,157.7,157.28,157.31,121190.0
2024-05-21 12:50:00,157.29,157.54,157.28,157.43,75388.0,157.29,157.54,157.28,157.43,75388.0
2024-05-21 12:55:00,157.35,157.89,157.28,157.59,141202.0,157.35,157.89,157.28,157.59,141202.0
2024-05-21 13:00:00,157.6,157.89,157.53,157.68,67652.0,157.6,157.89,157.53,157.68,67652.0
2024-05-21 13:05:00,157.7,158.25,157.7,158.15,173356.0,157.7,158.25,157.7,158.15,173356.0
2024-05-21 13:10:00,158.11,158.18,157.69,157.71,75122.0,158.11,158.18,157.69,157.71,75122.0
2024-05-21 13:15:00,157.75,157.96,157.58,157.87,67248.0,157.75,157.96,157.58,157.87,67248.0
2024-05-21 13:20:00,157.85,157.9,157.54,157.59,83248.0,157.85,157.9,157.54,157.59,83248.0
2024-05-21 13:25:00,157.61,158.08,157.57,158.03,112836.0,157.61,158.08,157.57,158.03,112836.0
2024-05-21 13:30:00,158.0,158.22,157.95,158.2,80096.0,158.0,158.22,157.95,158.2,80096.0
2024-05-21 13:35:00,158.13,159.17,158.13,159.04,232588.0,158.13,159.17,158.13,159.04,232588.0
2024-05-21 13:40:00,159.07,159.16,158.56,159.15,188674.0,159.07,159.16,158.56,159.15,188674.0
2024-05-21 13:45:00,159.19,159.25,158.98,159.09,180558.0,159.19,159.25,158.98,159.09,180558.0
2024-05-21 13:50:00,159.07,159.07,158.43,158.48,168444.0,159.07,159.07,158.43,158.48,168444.0
2024-05-21 13:55:00,158.43,158.66,158.09,158.57,233352.0,158.43,158.66,158.09,158.57,233352.0
2024-05-21 14:00:00,158.55,159.0,158.55,158.6,169056.0,158.55,159.0,158.55,158.6,169056.0
2024-05-21 14:05:00,158.72,158.95,158.51,158.51,85378.0,158.72,158.95,158.51,158.51,85378.0
2024-05-21 14:10:00,158.58,158.6,157.84,157.85,154634.0,158.58,158.6,157.84,157.85,154634.0
2024-05-21 14:15:00,157.87,158.0,157.78,157.93,85702.0,157.87,158.0,157.78,157.93,85702.0
2024-05-21 14:20:00,157.98,158.07,157.4,158.05,111560.0,157.98,158.07,157.4,158.05,111560.0
2024-05-21 14:25:00,157.98,158.23,157.52,157.72,111822.0,157.98,158.23,157.52,157.72,111822.0
2024-05-21 14:30:00,157.69,157.93,157.6,157.79,64552.0,157.69,157.93,157.6,157.79,64552.0
2024-05-21 14:35:00,157.75,158.21,157.68,158.14,99452.0,157.75,158.21,157.68,158.14,99452.0
2024-05-21 14:40:00,158.18,158.25,157.2,157.24,150344.0,158.18,158.25,157.2,157.24,150344.0
2024-05-21 14:45:00,157.29,157.4,157.1,157.25,126984.0,157.29,157.4,157.1,157.25,126984.0
2024-05-21 14:50:00,157.32,157.32,156.9,156.91,135128.0,157.32,157.32,156.9,156.91,135128.0
2024-05-21 14:55:00,156.96,157.02,156.64,156.81,183640.0,156.96,157.02,156.64,156.81,183640.0
2024-05-21 15:00:00,156.83,156.85,156.17,156.2,162956.0,156.83,156.85,156.17,156.2,162956.0
2024-05-21 15:05:00,156.29,156.34,155.39,155.46,240002.0,156.29,156.34,155.39,155.46,240002.0
2024-05-21 15:10:00,155.47,156.1,155.47,156.08,185682.0,155.47,156.1,155.47,156.08,185682.0
2024-05-21 15:15:00,156.08,156.11,155.29,155.47,210264.0,156.08,156.11,155.29,155.47,210264.0
2024-05-21 15:20:00,155.44,156.35,155.44,156.28,195750.0,155.44,156.35,155.44,156.28,195750.0
2024-05-21 15:25:00,156.29,156.32,155.93,156.12,163234.0,156.29,156.32,155.93,156.12,163234.0
2024-05-21 15:30:00,156.14,156.48,155.75,156.31,183982.0,156.14,156.48,155.75,156.31,183982.0
2024-05-21 15:35:00,156.33,156.73,156.32,156.49,141672.0,156.33,156.73,156.32,156.49,141672.0
2024-05-21 15:40:00,156.44,156.78,156.4,156.58,126506.0,156.44,156.78,156.4,156.58,126506.0
2024-05-21 15:45:00,156.58,156.63,156.21,156.23,166348.0,156.58,156.63,156.21,156.23,166348.0
2024-05-21 15:50:00,156.2,156.25,155.56,155.98,362740.0,156.2,156.25,155.56,155.98,362740.0
2024-05-21 15:55:00,155.98,156.28,155.46,155.84,556452.0,155.98,156.28,155.46,155.84,556452.0
2024-05-22 09:30:00,156.08,156.73,154.67,154.72,332458.0,156.08,156.73,154.67,154.72,332458.0
2024-05-22 09:35:00,154.67,154.67,152.55,152.65,277928.0,154.67,154.67,152.55,152.65,277928.0
2024-05-22 09:40:00,152.75,153.19,152.12,152.17,267894.0,152.75,153.19,152.12,152.17,267894.0
2024-05-22 09:45:00,152.2,152.83,151.6,152.81,242978.0,152.2,152.83,151.6,152.81,242978.0
2024-05-22 09:50:00,152.78,153.42,152.76,153.12,169428.0,152.78,153.42,152.76,153.12,169428.0
2024-05-22 09:55:00,153.2,154.75,153.2,154.33,212390.0,153.2,154.75,153.2,154.33,212390.0
2024-05-22 10:00:00,154.38,155.0,154.28,154.91,157952.0,154.38,155.0,154.28,154.91,157952.0
2024-05-22 10:05:00,154.9,155.22,154.6,154.92,95988.0,154.9,155.22,154.6,154.92,95988.0
2024-05-22 10:10:00,155.0,155.37,154.92,155.37,78394.0,155.0,155.37,154.92,155.37,78394.0
2024-05-22 10:15:00,155.25,155.6,155.06,155.25,78108.0,155.25,155.6,155.06,155.25,78108.0
2024-05-22 10:20:00,155.23,155.6,155.23,155.54,55024.0,155.23,155.6,155.23,155.54,55024.0
2024-05-22 10:25:00,155.58,155.6,154.54,154.86,84724.0,155.58,155.6,154.54,154.86,84724.0
2024-05-22 10:30:00,154.88,154.95,154.56,154.92,50556.0,154.88,154.95,154.56,154.92,50556.0
2024-05-22 10:35:00,154.92,155.1,154.68,154.7,92634.0,154.92,155.1,154.68,154.7,92634.0
2024-05-22 10:40:00,154.62,154.65,153.84,154.1,111616.0,154.62,154.65,153.84,154.1,111616.0
2024-05-22 10:45:00,154.18,154.18,153.55,153.67,80484.0,154.18,154.18,153.55,153.67,80484.0
2024-05-22 10:50:00,153.67,154.2,153.6,153.96,63866.0,153.67,154.2,153.6,153.96,63866.0
2024-05-22 10:55:00,154.01,154.38,153.85,154.28,81412.0,154.01,154.38,153.85,154.28,81412.0
2024-05-22 11:00:00,154.26,154.69,154.22,154.36,82074.0,154.26,154.69,154.22,154.36,82074.0
2024-05-22 11:05:00,154.36,154.67,154.3,154.46,44896.0,154.36,154.67,154.3,154.46,44896.0
2024-05-22 11:10:00,154.49,154.62,154.15,154.21,74930.0,154.49,154.62,154.15,154.21,74930.0
2024-05-22 11:15:00,154.19,154.35,153.91,154.24,48754.0,154.19,154.35,153.91,154.24,48754.0
2024-05-22 11:20:00,154.28,154.91,154.27,154.87,56722.0,154.28,154.91,154.27,154.87,56722.0
2024-05-22 11:25:00,154.83,155.23,154.76,155.0,74422.0,154.83,155.23,154.76,155.0,74422.0
2024-05-22 11:30:00,155.0,155.07,154.91,154.93,30762.0,155.0,155.07,154.91,154.93,30762.0
2024-05-22 11:35:00,155.04,155.25,154.96,155.17,28702.0,155.04,155.25,154.96,155.17,28702.0
2024-05-22 11:40:00,155.29,155.29,155.04,155.23,21946.0,155.29,155.29,155.04,155.23,21946.0
2024-05-22 11:45:00,155.2,155.41,155.18,155.24,56122.0,155.2,155.41,155.18,155.24,56122.0
2024-05-22 11:50:00,155.31,155.31,154.9,155.15,41022.0,155.31,155.31,154.9,155.15,41022.0
2024-05-22 11:55:00,155.15,155.2,154.95,155.03,32360.0,155.15,155.2,154.95,155.03,32360.0
2024-05-22 12:00:00,155.04,155.34,155.0,155.32,36560.0,155.04,155.34,155.0,155.32,36560.0
2024-05-22 12:05:00,155.27,155.44,155.24,155.44,21940.0,155.27,155.44,155.24,155.44,21940.0
2024-05-22 12:10:00,155.37,155.6,155.07,155.07,42208.0,155.37,155.6,155.07,155.07,42208.0
2024-05-22 12:15:00,155.07,155.41,155.06,155.12,37668.0,155.07,155.41,155.06,155.12,37668.0
2024-05-22 12:20:00,155.07,155.14,155.01,155.12,17998.0,155.07,155.14,155.01,155.12,17998.0
2024-05-22 12:25:00,155.05,155.19,155.01,155.02,14948.0,155.05,155.19,155.01,155.02,14948.0
2024-05-22 12:30:00,155.01,155.05,154.68,154.8,44284.0,155.01,155.05,154.68,154.8,44284.0
2024-05-22 12:35:00,154.75,154.85,154.57,154.67,31228.0,154.75,154.85,154.57,154.67,31228.0
2024-05-22 12:40:00,154.69,155.08,154.65,155.0,28460.0,154.69,155.08,154.65,155.0,28460.0
2024-05-22 12:45:00,154.98,155.09,154.75,154.97,32236.0,154.98,155.09,154.75,154.97,32236.0
2024-05-22 12:50:00,154.96,155.11,154.92,155.1,29340.0,154.96,155.11,154.92,155.1,29340.0
2024-05-22 12:55:00,155.07,155.16,154.86,154.87,26786.0,155.07,155.16,154.86,154.87,26786.0
2024-05-22 13:00:00,154.93,155.06,154.87,154.95,24458.0,154.93,155.06,154.87,154.95,24458.0
2024-05-22 13:05:00,154.95,155.16,154.91,155.06,22326.0,154.95,155.16,154.91,155.06,22326.0
2024-05-22 13:10:00,155.09,155.09,154.91,154.99,34868.0,155.09,155.09,154.91,154.99,34868.0
2024-05-22 13:15:00,155.03,155.04,154.76,154.8,19900.0,155.03,155.04,154.76,154.8,19900.0
2024-05-22 13:20:00,154.82,154.86,154.39,154.39,32764.0,154.82,154.86,154.39,154.39,32764.0
2024-05-22 13:25:00,154.4,154.5,154.27,154.39,23446.0,154.4,154.5,154.27,154.39,23446.0
2024-05-22 13:30:00,154.39,154.81,154.31,154.75,48216.0,154.39,154.81,154.31,154.75,48216.0
2024-05-22 13:35:00,154.75,154.81,154.32,154.48,20530.0,154.75,154.81,154.32,154.48,20530.0
2024-05-22 13:40:00,154.48,154.67,154.16,154.22,29778.0,154.48,154.67,154.16,154.22,29778.0
2024-05-22 13:45:00,154.21,154.53,154.13,154.29,48270.0,154.21,154.53,154.13,154.29,48270.0
2024-05-22 13:50:00,154.29,154.6,154.24,154.32,53066.0,154.29,154.6,154.24,154.32,53066.0
2024-05-22 13:55:00,154.37,154.42,154.17,154.39,47538.0,154.37,154.42,154.17,154.39,47538.0
2024-05-22 14:00:00,154.31,154.53,153.81,154.04,62078.0,154.31,154.53,153.81,154.04,62078.0
2024-05-22 14:05:00,154.1,154.38,154.08,154.12,33264.0,154.1,154.38,154.08,154.12,33264.0
2024-05-22 14:10:00,154.08,154.21,154.0,154.14,29488.0,154.08,154.21,154.0,154.14,29488.0
2024-05-22 14:15:00,154.14,154.21,153.77,153.88,68176.0,154.14,154.21,153.77,153.88,68176.0
2024-05-22 14:20:00,153.88,153.9,153.39,153.63,59584.0,153.88,153.9,153.39,153.63,59584.0
2024-05-22 14:25:00,153.6,153.65,153.01,153.07,66684.0,153.6,153.65,153.01,153.07,66684.0
2024-05-22 14:30:00,153.03,153.68,153.01,153.64,48654.0,153.03,153.68,153.01,153.64,48654.0
2024-05-22 14:35:00,153.65,153.9,153.31,153.54,47288.0,153.65,153.9,153.31,153.54,47288.0
2024-05-22 14:40:00,153.57,153.73,153.4,153.5,32078.0,153.57,153.73,153.4,153.5,32078.0
2024-05-22 14:45:00,153.48,153.87,153.42,153.75,24426.0,153.48,153.87,153.42,153.75,24426.0
2024-05-22 14:50:00,153.75,153.79,153.59,153.6,28832.0,153.75,153.79,153.59,153.6,28832.0
2024-05-22 14:55:00,153.54,153.83,153.52,153.74,27458.0,153.54,153.83,153.52,153.74,27458.0
2024-05-22 15:00:00,153.77,153.89,153.67,153.89,37204.0,153.77,153.89,153.67,153.89,37204.0
2024-05-22 15:05:00,153.89,153.97,153.81,153.94,46500.0,153.89,153.97,153.81,153.94,46500.0
2024-05-22 15:10:00,153.9,154.04,153.85,153.97,33508.0,153.9,154.04,153.85,153.97,33508.0
2024-05-22 15:15:00,153.96,154.38,153.82,153.84,88592.0,153.96,154.38,153.82,153.84,88592.0
2024-05-22 15:20:00,153.9,154.29,153.88,154.25,78972.0,153.9,154.29,153.88,154.25,78972.0
2024-05-22 15:25:00,154.27,154.4,154.21,154.37,41358.0,154.27,154.4,154.21,154.37,41358.0
2024-05-22 15:30:00,154.4,154.66,154.37,154.45,57614.0,154.4,154.66,154.37,154.45,57614.0
2024-05-22 15:35:00,154.45,154.63,154.45,154.46,55314.0,154.45,154.63,154.45,154.46,55314.0
2024-05-22 15:40:00,154.49,154.66,154.27,154.29,53836.0,154.49,154.66,154.27,154.29,53836.0
2024-05-22 15:45:00,154.3,154.44,154.21,154.21,42252.0,154.3,154.44,154.21,154.21,42252.0
2024-05-22 15:50:00,154.24,154.41,153.92,154.41,151660.0,154.24,154.41,153.92,154.41,151660.0
2024-05-22 15:55:00,154.41,154.42,153.96,154.35,227772.0,154.41,154.42,153.96,154.35,227772.0
2024-05-23 09:30:00,154.89,155.0,152.75,153.54,278728.0,154.89,155.0,152.75,153.54,278728.0
2024-05-23 09:35:00,153.5,154.04,153.28,153.35,165122.0,153.5,154.04,153.28,153.35,165122.0
2024-05-23 09:40:00,153.34,153.54,152.79,152.94,104852.0,153.34,153.54,152.79,152.94,104852.0
2024-05-23 09:45:00,152.87,153.19,152.25,152.62,188542.0,152.87,153.19,152.25,152.62,188542.0
2024-05-23 09:50:00,152.67,152.75,152.25,152.7,68174.0,152.67,152.75,152.25,152.7,68174.0
2024-05-23 09:55:00,152.83,153.96,152.7,153.95,102368.0,152.83,153.96,152.7,153.95,102368.0
2024-05-23 10:00:00,153.89,154.45,153.81,154.29,79362.0,153.89,154.45,153.81,154.29,79362.0
2024-05-23 10:05:00,154.28,154.36,153.68,154.34,63864.0,154.28,154.36,153.68,154.34,63864.0
2024-05-23 10:10:00,154.25,154.36,154.03,154.18,73106.0,154.25,154.36,154.03,154.18,73106.0
2024-05-23 10:15:00,154.11,154.35,154.04,154.15,54584.0,154.11,154.35,154.04,154.15,54584.0
2024-05-23 10:20:00,154.26,154.37,153.9,154.26,67334.0,154.26,154.37,153.9,154.26,67334.0
2024-05-23 10:25:00,154.22,154.76,154.18,154.65,70926.0,154.22,154.76,154.18,154.65,70926.0
2024-05-23 10:30:00,154.68,155.08,154.6,154.84,51250.0,154.68,155.08,154.6,154.84,51250.0
2024-05-23 10:35:00,154.76,155.18,154.68,155.06,46520.0,154.76,155.18,154.68,155.06,46520.0
2024-05-23 10:40:00,155.06,155.23,154.84,155.03,40570.0,155.06,155.23,154.84,155.03,40570.0
2024-05-23 10:45:00,155.04,155.49,154.97,155.16,54286.0,155.04,155.49,154.97,155.16,54286.0
2024-05-23 10:50:00,155.1,155.16,154.6,154.67,33332.0,155.1,155.16,154.6,154.67,33332.0
2024-05-23 10:55:00,154.65,154.68,153.78,153.91,56674.0,154.65,154.68,153.78,153.91,56674.0
2024-05-23 11:00:00,153.94,154.53,153.83,154.46,42694.0,153.94,154.53,153.83,154.46,42694.0
2024-05-23 11:05:00,154.35,154.84,154.22,154.78,38330.0,154.35,154.84,154.22,154.78,38330.0
2024-05-23 11:10:00,154.79,154.92,154.68,154.86,17894.0,154.79,154.92,154.68,154.86,17894.0
2024-05-23 11:15:00,154.91,155.25,154.91,155.02,41808.0,154.91,155.25,154.91,155.02,41808.0
2024-05-23 11:20:00,155.01,155.19,155.01,155.02,24870.0,155.01,155.19,155.01,155.02,24870.0
2024-05-23 11:25:00,155.02,155.44,155.0,155.41,31076.0,155.02,155.44,155.0,155.41,31076.0
2024-05-23 11:30:00,155.43,156.08,155.42,155.97,90390.0,155.43,156.08,155.42,155.97,90390.0
2024-05-23 11:35:00,155.91,156.21,155.72,156.19,46480.0,155.91,156.21,155.72,156.19,46480.0
2024-05-23 11:40:00,156.2,156.85,156.08,156.81,86090.0,156.2,156.85,156.08,156.81,86090.0
2024-05-23 11:45:00,156.83,157.1,156.66,156.76,93766.0,156.83,157.1,156.66,156.76,93766.0
2024-05-23 11:50:00,156.68,156.86,156.55,156.56,31230.0,156.68,156.86,156.55,156.56,31230.0
2024-05-23 11:55:00,156.59,156.85,156.54,156.56,56120.0,156.59,156.85,156.54,156.56,56120.0
2024-05-23 12:00:00,156.55,156.65,156.29,156.35,23886.0,156.55,156.65,156.29,156.35,23886.0
2024-05-23 12:05:00,156.35,156.56,156.3,156.4,25480.0,156.35,156.56,156.3,156.4,25480.0
2024-05-23 12:10:00,156.44,156.57,156.36,156.51,21948.0,156.44,156.57,156.36,156.51,21948.0
2024-05-23 12:15:00,156.51,157.2,156.47,157.19,65986.0,156.51,157.2,156.47,157.19,65986.0
2024-05-23 12:20:00,157.22,157.22,156.53,156.53,42524.0,157.22,157.22,156.53,156.53,42524.0
2024-05-23 12:25:00,156.52,156.71,156.28,156.66,27088.0,156.52,156.71,156.28,156.66,27088.0
2024-05-23 12:30:00,156.64,156.7,156.29,156.35,22882.0,156.64,156.7,156.29,156.35,22882.0
2024-05-23 12:35:00,156.3,156.6,156.28,156.56,22760.0,156.3,156.6,156.28,156.56,22760.0
2024-05-23 12:40:00,156.53,156.66,156.3,156.52,25524.0,156.53,156.66,156.3,156.52,25524.0
2024-05-23 12:45:00,156.52,156.69,156.4,156.47,36832.0,156.52,156.69,156.4,156.47,36832.0
2024-05-23 12:50:00,156.5,156.5,156.08,156.09,29198.0,156.5,156.5,156.08,156.09,29198.0
2024-05-23 12:55:00,156.09,156.2,156.02,156.02,23444.0,156.09,156.2,156.02,156.02,23444.0
2024-05-23 13:00:00,156.01,156.35,155.95,156.35,30982.0,156.01,156.35,155.95,156.35,30982.0
2024-05-23 13:05:00,156.38,156.57,156.1,156.19,31990.0,156.38,156.57,156.1,156.19,31990.0
2024-05-23 13:10:00,156.25,156.52,156.1,156.5,25020.0,156.25,156.52,156.1,156.5,25020.0
2024-05-23 13:15:00,156.51,156.72,156.35,156.39,42154.0,156.51,156.72,156.35,156.39,42154.0
2024-05-23 13:20:00,156.35,156.47,156.19,156.42,34218.0,156.35,156.47,156.19,156.42,34218.0
2024-05-23 13:25:00,156.4,156.6,156.19,156.6,38606.0,156.4,156.6,156.19,156.6,38606.0
2024-05-23 13:30:00,156.54,156.67,156.37,156.55,31152.0,156.54,156.67,156.37,156.55,31152.0
2024-05-23 13:35:00,156.54,156.57,155.9,155.91,28716.0,156.54,156.57,155.9,155.91,28716.0
2024-05-23 13:40:00,155.99,156.27,155.58,155.73,32488.0,155.99,156.27,155.58,155.73,32488.0
2024-05-23 13:45:00,155.66,156.04,155.6,156.0,57674.0,155.66,156.04,155.6,156.0,57674.0
2024-05-23 13:50:00,156.0,156.17,155.84,156.0,64366.0,156.0,156.17,155.84,156.0,64366.0
2024-05-23 13:55:00,156.0,156.0,155.29,155.33,54398.0,156.0,156.0,155.29,155.33,54398.0
2024-05-23 14:00:00,155.37,155.5,155.09,155.2,55854.0,155.37,155.5,155.09,155.2,55854.0
2024-05-23 14:05:00,155.1,155.25,154.9,155.18,50362.0,155.1,155.25,154.9,155.18,50362.0
2024-05-23 14:10:00,155.18,155.41,155.04,155.34,21420.0,155.18,155.41,155.04,155.34,21420.0
2024-05-23 14:15:00,155.32,155.54,155.12,155.13,44472.0,155.32,155.54,155.12,155.13,44472.0
2024-05-23 14:20:00,155.15,155.33,154.85,154.9,56746.0,155.15,155.33,154.85,154.9,56746.0
2024-05-23 14:25:00,154.9,155.16,154.79,154.79,27726.0,154.9,155.16,154.79,154.79,27726.0
2024-05-23 14:30:00,154.79,154.95,154.58,154.93,47356.0,154.79,154.95,154.58,154.93,47356.0
2024-05-23 14:35:00,154.93,154.97,154.65,154.7,21450.0,154.93,154.97,154.65,154.7,21450.0
2024-05-23 14:40:00,154.7,154.95,154.35,154.41,43594.0,154.7,154.95,154.35,154.41,43594.0
2024-05-23 14:45:00,154.41,154.53,154.25,154.39,29878.0,154.41,154.53,154.25,154.39,29878.0
2024-05-23 14:50:00,154.39,154.46,154.23,154.25,30640.0,154.39,154.46,154.23,154.25,30640.0
2024-05-23 14:55:00,154.27,154.46,154.2,154.34,32498.0,154.27,154.46,154.2,154.34,32498.0
2024-05-23 15:00:00,154.3,154.63,154.28,154.4,21336.0,154.3,154.63,154.28,154.4,21336.0
2024-05-23 15:05:00,154.45,154.86,154.35,154.83,31412.0,154.45,154.86,154.35,154.83,31412.0
2024-05-23 15:10:00,154.81,154.84,154.6,154.78,34520.0,154.81,154.84,154.6,154.78,34520.0
2024-05-23 15:15:00,154.85,154.88,154.73,154.73,20884.0,154.85,154.88,154.73,154.73,20884.0
2024-05-23 15:20:00,154.8,154.96,154.57,154.92,22492.0,154.8,154.96,154.57,154.92,22492.0
2024-05-23 15:25:00,154.97,155.03,154.85,154.98,37536.0,154.97,155.03,154.85,154.98,37536.0
2024-05-23 15:30:00,154.96,155.4,154.96,155.39,45390.0,154.96,155.4,154.96,155.39,45390.0
2024-05-23 15:35:00,155.39,155.59,155.27,155.52,25270.0,155.39,155.59,155.27,155.52,25270.0
2024-05-23 15:40:00,155.53,155.79,155.41,155.7,41292.0,155.53,155.79,155.41,155.7,41292.0
2024-05-23 15:45:00,155.7,155.88,155.62,155.85,47958.0,155.7,155.88,155.62,155.85,47958.0
2024-05-23 15:50:00,155.87,156.0,155.73,155.78,80976.0,155.87,156.0,155.73,155.78,80976.0
2024-05-23 15:55:00,155.73,155.79,155.56,155.78,126564.0,155.73,155.79,155.56,155.78,126564.0
2024-05-24 09:30:00,155.76,157.4,155.5,157.32,203052.0,155.76,157.4,155.5,157.32,203052.0
2024-05-24 09:35:00,157.35,158.3,157.28,158.17,206436.0,157.35,158.3,157.28,158.17,206436.0
2024-05-24 09:40:00,158.09,158.87,157.71,158.39,204574.0,158.09,158.87,157.71,158.39,204574.0
2024-05-24 09:45:00,158.44,158.68,157.13,157.16,125432.0,158.44,158.68,157.13,157.16,125432.0
2024-05-24 09:50:00,157.2,157.35,156.78,156.82,54520.0,157.2,157.35,156.78,156.82,54520.0
2024-05-24 09:55:00,156.84,157.5,156.71,157.38,50866.0,156.84,157.5,156.71,157.38,50866.0
2024-05-24 10:00:00,157.49,157.83,157.34,157.52,55058.0,157.49,157.83,157.34,157.52,55058.0
2024-05-24 10:05:00,157.45,157.52,156.95,157.03,66888.0,157.45,157.52,156.95,157.03,66888.0
2024-05-24 10:10:00,157.08,157.5,157.08,157.23,41092.0,157.08,157.5,157.08,157.23,41092.0
2024-05-24 10:15:00,157.28,157.85,157.26,157.74,42224.0,157.28,157.85,157.26,157.74,42224.0
2024-05-24 10:20:00,157.74,157.86,157.35,157.41,55886.0,157.74,157.86,157.35,157.41,55886.0
2024-05-24 10:25:00,157.41,158.04,157.33,158.04,146186.0,157.41,158.04,157.33,158.04,146186.0
2024-05-24 10:30:00,158.0,158.75,157.95,158.68,96016.0,158.0,158.75,157.95,158.68,96016.0
2024-05-24 10:35:00,158.73,158.73,158.2,158.64,67292.0,158.73,158.73,158.2,158.64,67292.0
2024-05-24 10:40:00,158.68,158.74,158.13,158.18,53924.0,158.68,158.74,158.13,158.18,53924.0
2024-05-24 10:45:00,158.27,158.75,158.13,158.63,46458.0,158.27,158.75,158.13,158.63,46458.0
2024-05-24 10:50:00,158.71,159.16,158.62,159.02,77078.0,158.71,159.16,158.62,159.02,77078.0
2024-05-24 10:55:00,159.03,159.15,158.98,159.07,56406.0,159.03,159.15,158.98,159.07,56406.0
2024-05-24 11:00:00,159.03,159.74,159.02,159.68,109880.0,159.03,159.74,159.02,159.68,109880.0
2024-05-24 11:05:00,159.62,160.23,159.6,160.2,161238.0,159.62,160.23,159.6,160.2,161238.0
2024-05-24 11:10:00,160.13,160.37,160.04,160.13,74518.0,160.13,160.37,160.04,160.13,74518.0
2024-05-24 11:15:00,160.13,160.71,159.89,160.64,83224.0,160.13,160.71,159.89,160.64,83224.0
2024-05-24 11:20:00,160.63,160.72,160.21,160.31,113924.0,160.63,160.72,160.21,160.31,113924.0
2024-05-24 11:25:00,160.27,160.35,160.09,160.12,77574.0,160.27,160.35,160.09,160.12,77574.0
2024-05-24 11:30:00,160.17,160.6,160.09,160.42,90684.0,160.17,160.6,160.09,160.42,90684.0
2024-05-24 11:35:00,160.46,160.5,160.29,160.42,38346.0,160.46,160.5,160.29,160.42,38346.0
2024-05-24 11:40:00,160.44,161.08,160.43,161.03,86414.0,160.44,161.08,160.43,161.03,86414.0
2024-05-24 11:45:00,160.94,161.02,160.49,160.66,87464.0,160.94,161.02,160.49,160.66,87464.0
2024-05-24 11:50:00,160.66,160.7,160.29,160.7,63180.0,160.66,160.7,160.29,160.7,63180.0
2024-05-24 11:55:00,160.68,160.79,160.42,160.73,29856.0,160.68,160.79,160.42,160.73,29856.0
2024-05-24 12:00:00,160.8,160.92,160.64,160.73,19748.0,160.8,160.92,160.64,160.73,19748.0
2024-05-24 12:05:00,160.69,160.73,160.23,160.31,44424.0,160.69,160.73,160.23,160.31,44424.0
2024-05-24 12:10:00,160.29,160.62,160.27,160.62,26732.0,160.29,160.62,160.27,160.62,26732.0
2024-05-24 12:15:00,160.54,160.67,160.43,160.43,25444.0,160.54,160.67,160.43,160.43,25444.0
2024-05-24 12:20:00,160.45,160.57,160.24,160.33,23604.0,160.45,160.57,160.24,160.33,23604.0
2024-05-24 12:25:00,160.39,160.7,160.39,160.65,30806.0,160.39,160.7,160.39,160.65,30806.0
2024-05-24 12:30:00,160.69,160.7,160.46,160.5,20220.0,160.69,160.7,160.46,160.5,20220.0
2024-05-24 12:35:00,160.57,160.59,160.27,160.29,27274.0,160.57,160.59,160.27,160.29,27274.0
2024-05-24 12:40:00,160.27,160.48,160.14,160.42,18958.0,160.27,160.48,160.14,160.42,18958.0
2024-05-24 12:45:00,160.43,160.44,160.14,160.43,28022.0,160.43,160.44,160.14,160.43,28022.0
2024-05-24 12:50:00,160.41,160.63,160.24,160.53,21228.0,160.41,160.63,160.24,160.53,21228.0
2024-05-24 12:55:00,160.52,160.56,160.21,160.22,26092.0,160.52,160.56,160.21,160.22,26092.0
2024-05-24 13:00:00,160.22,160.44,160.05,160.08,52212.0,160.22,160.44,160.05,160.08,52212.0
2024-05-24 13:05:00,160.06,160.2,159.92,160.04,31264.0,160.06,160.2,159.92,160.04,31264.0
2024-05-24 13:10:00,160.0,160.46,159.97,160.43,26244.0,160.0,160.46,159.97,160.43,26244.0
2024-05-24 13:15:00,160.42,160.69,160.31,160.68,25718.0,160.42,160.69,160.31,160.68,25718.0
2024-05-24 13:20:00,160.71,160.95,160.69,160.95,38166.0,160.71,160.95,160.69,160.95,38166.0
2024-05-24 13:25:00,160.96,161.35,160.9,161.33,76034.0,160.96,161.35,160.9,161.33,76034.0
2024-05-24 13:30:00,161.29,161.32,160.77,160.87,39632.0,161.29,161.32,160.77,160.87,39632.0
2024-05-24 13:35:00,160.89,161.15,160.77,161.13,30640.0,160.89,161.15,160.77,161.13,30640.0
2024-05-24 13:40:00,161.08,161.14,160.72,160.74,39056.0,161.08,161.14,160.72,160.74,39056.0
2024-05-24 13:45:00,160.74,160.87,160.68,160.76,16694.0,160.74,160.87,160.68,160.76,16694.0
2024-05-24 13:50:00,160.79,161.0,160.74,160.98,51624.0,160.79,161.0,160.74,160.98,51624.0
2024-05-24 13:55:00,160.99,161.45,160.97,161.28,45732.0,160.99,161.45,160.97,161.28,45732.0
2024-05-24 14:00:00,161.32,161.45,161.21,161.31,47666.0,161.32,161.45,161.21,161.31,47666.0
2024-05-24 14:05:00,161.29,161.37,161.16,161.29,35222.0,161.29,161.37,161.16,161.29,35222.0
2024-05-24 14:10:00,161.3,161.31,161.05,161.25,26302.0,161.3,161.31,161.05,161.25,26302.0
2024-05-24 14:15:00,161.23,161.54,161.21,161.54,62844.0,161.23,161.54,161.21,161.54,62844.0
2024-05-24 14:20:00,161.54,161.56,161.09,161.12,39216.0,161.54,161.56,161.09,161.12,39216.0
2024-05-24 14:25:00,161.15,161.31,161.07,161.29,36746.0,161.15,161.31,161.07,161.29,36746.0
2024-05-24 14:30:00,161.25,161.26,160.92,160.98,20034.0,161.25,161.26,160.92,160.98,20034.0
2024-05-24 14:35:00,160.98,160.98,160.68,160.75,15648.0,160.98,160.98,160.68,160.75,15648.0
2024-05-24 14:40:00,160.75,160.85,160.7,160.7,24868.0,160.75,160.85,160.7,160.7,24868.0
2024-05-24 14:45:00,160.68,160.77,160.52,160.56,30022.0,160.68,160.77,160.52,160.56,30022.0
2024-05-24 14:50:00,160.54,160.65,160.5,160.5,20324.0,160.54,160.65,160.5,160.5,20324.0
2024-05-24 14:55:00,160.54,160.55,160.34,160.49,17112.0,160.54,160.55,160.34,160.49,17112.0
2024-05-24 15:00:00,160.46,160.66,160.09,160.22,28936.0,160.46,160.66,160.09,160.22,28936.0
2024-05-24 15:05:00,160.26,160.81,160.21,160.56,20590.0,160.26,160.81,160.21,160.56,20590.0
2024-05-24 15:10:00,160.6,160.81,160.52,160.79,27976.0,160.6,160.81,160.52,160.79,27976.0
2024-05-24 15:15:00,160.75,160.91,160.68,160.85,52880.0,160.75,160.91,160.68,160.85,52880.0
2024-05-24 15:20:00,160.85,160.9,160.69,160.88,33658.0,160.85,160.9,160.69,160.88,33658.0
2024-05-24 15:25:00,160.85,161.0,160.74,160.85,31724.0,160.85,161.0,160.74,160.85,31724.0
2024-05-24 15:30:00,160.89,160.98,160.87,160.87,17366.0,160.89,160.98,160.87,160.87,17366.0
2024-05-24 15:35:00,160.87,161.32,160.84,161.22,50422.0,160.87,161.32,160.84,161.22,50422.0
2024-05-24 15:40:00,161.19,161.22,160.9,161.0,43112.0,161.19,161.22,160.9,161.0,43112.0
2024-05-24 15:45:00,160.98,161.27,160.97,161.11,38996.0,160.98,161.27,160.97,161.11,38996.0
2024-05-24 15:50:00,161.13,161.33,161.03,161.22,103508.0,161.13,161.33,161.03,161.22,103508.0
2024-05-24 15:55:00,161.22,161.22,160.59,160.81,248996.0,161.22,161.22,160.59,160.81,248996.0
2024-05-28 09:30:00,160.05,160.93,158.27,158.5,360874.0,160.05,160.93,158.27,158.5,360874.0
2024-05-28 09:35:00,158.62,158.73,156.25,156.28,207914.0,158.62,158.73,156.25,156.28,207914.0
2024-05-28 09:40:00,156.32,156.54,155.14,155.32,220178.0,156.32,156.54,155.14,155.32,220178.0
2024-05-28 09:45:00,155.32,155.48,154.6,154.99,223574.0,155.32,155.48,154.6,154.99,223574.0
2024-05-28 09:50:00,154.9,155.68,154.25,154.32,160712.0,154.9,155.68,154.25,154.32,160712.0
2024-05-28 09:55:00,154.33,154.44,154.06,154.13,157628.0,154.33,154.44,154.06,154.13,157628.0
2024-05-28 10:00:00,154.16,154.83,153.54,154.32,156494.0,154.16,154.83,153.54,154.32,156494.0
2024-05-28 10:05:00,154.31,154.67,153.69,154.59,116678.0,154.31,154.67,153.69,154.59,116678.0
2024-05-28 10:10:00,154.58,155.1,154.48,154.76,110032.0,154.58,155.1,154.48,154.76,110032.0
2024-05-28 10:15:00,154.73,155.27,154.69,155.08,147656.0,154.73,155.27,154.69,155.08,147656.0
2024-05-28 10:20:00,155.09,155.63,154.72,155.44,123268.0,155.09,155.63,154.72,155.44,123268.0
2024-05-28 10:25:00,155.45,155.89,155.31,155.82,94444.0,155.45,155.89,155.31,155.82,94444.0
2024-05-28 10:30:00,155.8,155.98,155.36,155.47,102860.0,155.8,155.98,155.36,155.47,102860.0
2024-05-28 10:35:00,155.53,155.98,155.24,155.61,83164.0,155.53,155.98,155.24,155.61,83164.0
2024-05-28 10:40:00,155.63,155.9,155.6,155.81,56384.0,155.63,155.9,155.6,155.81,56384.0
2024-05-28 10:45:00,155.91,155.99,155.65,155.94,46822.0,155.91,155.99,155.65,155.94,46822.0
2024-05-28 10:50:00,155.96,156.16,155.72,155.82,45220.0,155.96,156.16,155.72,155.82,45220.0
2024-05-28 10:55:00,155.85,156.25,155.81,156.2,50934.0,155.85,156.25,155.81,156.2,50934.0
2024-05-28 11:00:00,156.15,156.39,155.93,156.1,56950.0,156.15,156.39,155.93,156.1,56950.0
2024-05-28 11:05:00,156.15,156.65,156.1,156.54,45682.0,156.15,156.65,156.1,156.54,45682.0
2024-05-28 11:10:00,156.53,156.79,156.49,156.75,37990.0,156.53,156.79,156.49,156.75,37990.0
2024-05-28 11:15:00,156.75,156.82,156.57,156.65,51170.0,156.75,156.82,156.57,156.65,51170.0
2024-05-28 11:20:00,156.67,157.29,156.66,157.2,69550.0,156.67,157.29,156.66,157.2,69550.0
2024-05-28 11:25:00,157.26,157.29,156.87,156.96,66824.0,157.26,157.29,156.87,156.96,66824.0
2024-05-28 11:30:00,157.02,157.06,156.07,156.11,72676.0,157.02,157.06,156.07,156.11,72676.0
2024-05-28 11:35:00,156.17,156.49,156.16,156.47,44172.0,156.17,156.49,156.16,156.47,44172.0
2024-05-28 11:40:00,156.43,156.62,156.31,156.43,18932.0,156.43,156.62,156.31,156.43,18932.0
2024-05-28 11:45:00,156.38,156.5,156.28,156.37,22714.0,156.38,156.5,156.28,156.37,22714.0
2024-05-28 11:50:00,156.43,156.61,156.29,156.4,34060.0,156.43,156.61,156.29,156.4,34060.0
2024-05-28 11:55:00,156.32,156.39,156.01,156.1,58864.0,156.32,156.39,156.01,156.1,58864.0
2024-05-28 12:00:00,156.1,156.23,155.83,155.85,46400.0,156.1,156.23,155.83,155.85,46400.0
2024-05-28 12:05:00,155.89,155.9,155.52,155.75,37516.0,155.89,155.9,155.52,155.75,37516.0
2024-05-28 12:10:00,155.72,155.87,155.59,155.83,14580.0,155.72,155.87,155.59,155.83,14580.0
2024-05-28 12:15:00,155.82,155.93,155.7,155.93,26834.0,155.82,155.93,155.7,155.93,26834.0
2024-05-28 12:20:00,155.91,156.25,155.87,156.18,35112.0,155.91,156.25,155.87,156.18,35112.0
2024-05-28 12:25:00,156.2,156.24,155.96,155.96,25770.0,156.2,156.24,155.96,155.96,25770.0
2024-05-28 12:30:00,155.96,156.1,155.78,155.82,21054.0,155.96,156.1,155.78,155.82,21054.0
2024-05-28 12:35:00,155.81,155.98,155.78,155.84,22338.0,155.81,155.98,155.78,155.84,22338.0
2024-05-28 12:40:00,155.87,156.17,155.79,156.15,18320.0,155.87,156.17,155.79,156.15,18320.0
2024-05-28 12:45:00,156.12,156.2,155.82,155.91,25718.0,156.12,156.2,155.82,155.91,25718.0
2024-05-28 12:50:00,155.9,155.9,155.54,155.54,15832.0,155.9,155.9,155.54,155.54,15832.0
2024-05-28 12:55:00,155.53,155.73,155.44,155.7,75294.0,155.53,155.73,155.44,155.7,75294.0
2024-05-28 13:00:00,155.66,155.69,155.18,155.18,53772.0,155.66,155.69,155.18,155.18,53772.0
2024-05-28 13:05:00,155.2,155.27,155.05,155.26,57842.0,155.2,155.27,155.05,155.26,57842.0
2024-05-28 13:10:00,155.26,155.29,155.02,155.14,53108.0,155.26,155.29,155.02,155.14,53108.0
2024-05-28 13:15:00,155.13,155.35,154.82,155.35,64662.0,155.13,155.35,154.82,155.35,64662.0
2024-05-28 13:20:00,155.35,155.57,155.29,155.39,43778.0,155.35,155.57,155.29,155.39,43778.0
2024-05-28 13:25:00,155.4,155.64,155.29,155.64,26384.0,155.4,155.64,155.29,155.64,26384.0
2024-05-28 13:30:00,155.6,155.66,155.51,155.53,14454.0,155.6,155.66,155.51,155.53,14454.0
2024-05-28 13:35:00,155.51,155.66,155.5,155.53,25218.0,155.51,155.66,155.5,155.53,25218.0
2024-05-28 13:40:00,155.54,155.6,155.49,155.51,21872.0,155.54,155.6,155.49,155.51,21872.0
2024-05-28 13:45:00,155.51,155.54,155.32,155.33,18312.0,155.51,155.54,155.32,155.33,18312.0
2024-05-28 13:50:00,155.29,155.35,155.1,155.35,29178.0,155.29,155.35,155.1,155.35,29178.0
2024-05-28 13:55:00,155.33,155.54,155.26,155.43,26408.0,155.33,155.54,155.26,155.43,26408.0
2024-05-28 14:00:00,155.4,155.73,155.38,155.7,15480.0,155.4,155.73,155.38,155.7,15480.0
2024-05-28 14:05:00,155.7,155.76,155.53,155.62,31494.0,155.7,155.76,155.53,155.62,31494.0
2024-05-28 14:10:00,155.69,155.7,155.53,155.66,9346.0,155.69,155.7,155.53,155.66,9346.0
2024-05-28 14:15:00,155.63,155.74,155.56,155.63,17016.0,155.63,155.74,155.56,155.63,17016.0
2024-05-28 14:20:00,155.66,155.74,155.38,155.48,21288.0,155.66,155.74,155.38,155.48,21288.0
2024-05-28 14:25:00,155.47,155.53,155.37,155.38,17210.0,155.47,155.53,155.37,155.38,17210.0
2024-05-28 14:30:00,155.39,155.39,155.06,155.09,22208.0,155.39,155.39,155.06,155.09,22208.0
2024-05-28 14:35:00,155.08,155.15,154.79,154.87,33574.0,155.08,155.15,154.79,154.87,33574.0
2024-05-28 14:40:00,154.87,155.0,154.79,154.81,35674.0,154.87,155.0,154.79,154.81,35674.0
2024-05-28 14:45:00,154.8,154.93,154.68,154.85,47244.0,154.8,154.93,154.68,154.85,47244.0
2024-05-28 14:50:00,154.83,154.88,154.62,154.68,26282.0,154.83,154.88,154.62,154.68,26282.0
2024-05-28 14:55:00,154.72,154.83,154.69,154.75,35184.0,154.72,154.83,154.69,154.75,35184.0
2024-05-28 15:00:00,154.75,154.83,154.4,154.5,76176.0,154.75,154.83,154.4,154.5,76176.0
2024-05-28 15:05:00,154.54,154.67,154.33,154.67,43398.0,154.54,154.67,154.33,154.67,43398.0
2024-05-28 15:10:00,154.59,154.62,154.33,154.43,37486.0,154.59,154.62,154.33,154.43,37486.0
2024-05-28 15:15:00,154.4,154.71,154.32,154.71,27176.0,154.4,154.71,154.32,154.71,27176.0
2024-05-28 15:20:00,154.7,154.79,154.56,154.63,25868.0,154.7,154.79,154.56,154.63,25868.0
2024-05-28 15:25:00,154.65,154.74,154.33,154.6,62556.0,154.65,154.74,154.33,154.6,62556.0
2024-05-28 15:30:00,154.62,154.66,154.35,154.41,69082.0,154.62,154.66,154.35,154.41,69082.0
2024-05-28 15:35:00,154.44,154.47,154.13,154.35,72644.0,154.44,154.47,154.13,154.35,72644.0
2024-05-28 15:40:00,154.35,154.36,154.03,154.03,76022.0,154.35,154.36,154.03,154.03,76022.0
2024-05-28 15:45:00,154.04,154.44,153.97,154.01,77462.0,154.04,154.44,153.97,154.01,77462.0
2024-05-28 15:50:00,154.06,154.14,153.7,153.84,179686.0,154.06,154.14,153.7,153.84,179686.0
2024-05-28 15:55:00,153.82,154.09,153.6,153.98,260246.0,153.82,154.09,153.6,153.98,260246.0
2024-05-29 09:30:00,152.89,155.16,152.2,154.89,308020.0,152.89,155.16,152.2,154.89,308020.0
2024-05-29 09:35:00,154.89,155.1,153.55,153.56,120412.0,154.89,155.1,153.55,153.56,120412.0
2024-05-29 09:40:00,153.6,153.79,152.89,153.15,83024.0,153.6,153.79,152.89,153.15,83024.0
2024-05-29 09:45:00,153.29,153.87,153.15,153.43,47436.0,153.29,153.87,153.15,153.43,47436.0
2024-05-29 09:50:00,153.4,153.59,152.98,153.0,43710.0,153.4,153.59,152.98,153.0,43710.0
2024-05-29 09:55:00,153.06,153.39,152.77,152.91,68400.0,153.06,153.39,152.77,152.91,68400.0
2024-05-29 10:00:00,153.0,153.24,152.89,153.07,45822.0,153.0,153.24,152.89,153.07,45822.0
2024-05-29 10:05:00,153.17,153.39,152.85,153.14,45810.0,153.17,153.39,152.85,153.14,45810.0
2024-05-29 10:10:00,153.28,153.63,153.14,153.63,21546.0,153.28,153.63,153.14,153.63,21546.0
2024-05-29 10:15:00,153.66,153.8,153.39,153.43,32146.0,153.66,153.8,153.39,153.43,32146.0
2024-05-29 10:20:00,153.46,153.51,152.93,153.29,33532.0,153.46,153.51,152.93,153.29,33532.0
2024-05-29 10:25:00,153.39,153.42,152.91,152.98,21212.0,153.39,153.42,152.91,152.98,21212.0
2024-05-29 10:30:00,152.97,153.23,152.91,152.96,29098.0,152.97,153.23,152.91,152.96,29098.0
2024-05-29 10:35:00,152.99,153.04,152.68,152.75,44108.0,152.99,153.04,152.68,152.75,44108.0
2024-05-29 10:40:00,152.77,153.33,152.71,153.06,26792.0,152.77,153.33,152.71,153.06,26792.0
2024-05-29 10:45:00,153.07,153.2,152.93,152.93,18796.0,153.07,153.2,152.93,152.93,18796.0
2024-05-29 10:50:00,152.97,153.34,152.9,153.06,22418.0,152.97,153.34,152.9,153.06,22418.0
2024-05-29 10:55:00,153.06,153.27,152.9,153.24,42520.0,153.06,153.27,152.9,153.24,42520.0
2024-05-29 11:00:00,153.26,153.34,153.13,153.32,20138.0,153.26,153.34,153.13,153.32,20138.0
2024-05-29 11:05:00,153.34,153.56,153.12,153.12,40488.0,153.34,153.56,153.12,153.12,40488.0
2024-05-29 11:10:00,153.13,153.14,152.98,153.1,14068.0,153.13,153.14,152.98,153.1,14068.0
2024-05-29 11:15:00,153.1,153.17,152.92,152.95,41456.0,153.1,153.17,152.92,152.95,41456.0
2024-05-29 11:20:00,152.99,153.33,152.99,153.27,13202.0,152.99,153.33,152.99,153.27,13202.0
2024-05-29 11:25:00,153.33,153.4,153.27,153.35,16752.0,153.33,153.4,153.27,153.35,16752.0
2024-05-29 11:30:00,153.35,153.43,153.29,153.38,5690.0,153.35,153.43,153.29,153.38,5690.0
2024-05-29 11:35:00,153.41,154.1,153.41,153.93,28842.0,153.41,154.1,153.41,153.93,28842.0
2024-05-29 11:40:00,153.95,154.08,153.78,153.82,23644.0,153.95,154.08,153.78,153.82,23644.0
2024-05-29 11:45:00,153.76,153.92,153.63,153.63,45768.0,153.76,153.92,153.63,153.63,45768.0
2024-05-29 11:50:00,153.66,153.92,153.53,153.81,13352.0,153.66,153.92,153.53,153.81,13352.0
2024-05-29 11:55:00,153.8,153.82,153.7,153.76,8878.0,153.8,153.82,153.7,153.76,8878.0
2024-05-29 12:00:00,153.76,153.82,153.68,153.7,9724.0,153.76,153.82,153.68,153.7,9724.0
2024-05-29 12:05:00,153.7,153.7,153.54,153.64,10136.0,153.7,153.7,153.54,153.64,10136.0
2024-05-29 12:10:00,153.68,153.68,153.35,153.36,24442.0,153.68,153.68,153.35,153.36,24442.0
2024-05-29 12:15:00,153.42,153.89,153.4,153.83,17332.0,153.42,153.89,153.4,153.83,17332.0
2024-05-29 12:20:00,153.86,153.87,153.71,153.73,13286.0,153.86,153.87,153.71,153.73,13286.0
2024-05-29 12:25:00,153.81,153.82,153.67,153.67,8908.0,153.81,153.82,153.67,153.67,8908.0
2024-05-29 12:30:00,153.7,153.9,153.53,153.9,10682.0,153.7,153.9,153.53,153.9,10682.0
2024-05-29 12:35:00,153.85,154.14,153.85,154.03,11938.0,153.85,154.14,153.85,154.03,11938.0
2024-05-29 12:40:00,154.05,154.05,153.88,153.88,10794.0,154.05,154.05,153.88,153.88,10794.0
2024-05-29 12:45:00,153.87,153.89,153.71,153.81,19102.0,153.87,153.89,153.71,153.81,19102.0
2024-05-29 12:50:00,153.83,154.0,153.82,153.98,17524.0,153.83,154.0,153.82,153.98,17524.0
2024-05-29 12:55:00,153.99,153.99,153.69,153.69,20374.0,153.99,153.99,153.69,153.69,20374.0
2024-05-29 13:00:00,153.67,153.71,153.38,153.49,21140.0,153.67,153.71,153.38,153.49,21140.0
2024-05-29 13:05:00,153.52,153.67,153.39,153.66,13654.0,153.52,153.67,153.39,153.66,13654.0
2024-05-29 13:10:00,153.66,153.7,153.15,153.22,27744.0,153.66,153.7,153.15,153.22,27744.0
2024-05-29 13:15:00,153.26,153.33,153.19,153.28,7932.0,153.26,153.33,153.19,153.28,7932.0
2024-05-29 13:20:00,153.29,153.41,153.18,153.38,33536.0,153.29,153.41,153.18,153.38,33536.0
2024-05-29 13:25:00,153.37,153.5,153.27,153.35,19690.0,153.37,153.5,153.27,153.35,19690.0
2024-05-29 13:30:00,153.38,153.38,153.08,153.22,19010.0,153.38,153.38,153.08,153.22,19010.0
2024-05-29 13:35:00,153.25,153.27,153.09,153.1,14232.0,153.25,153.27,153.09,153.1,14232.0
2024-05-29 13:40:00,153.15,153.19,153.06,153.08,19750.0,153.15,153.19,153.06,153.08,19750.0
2024-05-29 13:45:00,153.05,153.13,152.94,153.03,13834.0,153.05,153.13,152.94,153.03,13834.0
2024-05-29 13:50:00,153.06,153.34,153.03,153.31,10474.0,153.06,153.34,153.03,153.31,10474.0
2024-05-29 13:55:00,153.34,153.38,153.23,153.38,12476.0,153.34,153.38,153.23,153.38,12476.0
2024-05-29 14:00:00,153.37,153.4,153.32,153.34,5848.0,153.37,153.4,153.32,153.34,5848.0
2024-05-29 14:05:00,153.37,153.47,153.31,153.45,6828.0,153.37,153.47,153.31,153.45,6828.0
2024-05-29 14:10:00,153.39,153.43,153.35,153.4,6588.0,153.39,153.43,153.35,153.4,6588.0
2024-05-29 14:15:00,153.38,153.43,153.31,153.35,12260.0,153.38,153.43,153.31,153.35,12260.0
2024-05-29 14:20:00,153.3,153.39,153.25,153.39,6152.0,153.3,153.39,153.25,153.39,6152.0
2024-05-29 14:25:00,153.41,153.43,153.25,153.31,10912.0,153.41,153.43,153.25,153.31,10912.0
2024-05-29 14:30:00,153.32,153.37,153.17,153.19,6782.0,153.32,153.37,153.17,153.19,6782.0
2024-05-29 14:35:00,153.19,153.22,153.06,153.09,16124.0,153.19,153.22,153.06,153.09,16124.0
2024-05-29 14:40:00,153.09,153.35,153.09,153.33,16508.0,153.09,153.35,153.09,153.33,16508.0
2024-05-29 14:45:00,153.29,153.29,152.98,153.17,14754.0,153.29,153.29,152.98,153.17,14754.0
2024-05-29 14:50:00,153.17,153.35,153.17,153.29,11586.0,153.17,153.35,153.17,153.29,11586.0
2024-05-29 14:55:00,153.29,153.33,153.02,153.13,16810.0,153.29,153.33,153.02,153.13,16810.0
2024-05-29 15:00:00,153.13,153.23,153.09,153.12,11236.0,153.13,153.23,153.09,153.12,11236.0
2024-05-29 15:05:00,153.22,153.43,153.2,153.24,18516.0,153.22,153.43,153.2,153.24,18516.0
2024-05-29 15:10:00,153.25,153.58,153.21,153.51,16410.0,153.25,153.58,153.21,153.51,16410.0
2024-05-29 15:15:00,153.57,153.73,153.57,153.73,14108.0,153.57,153.73,153.57,153.73,14108.0
2024-05-29 15:20:00,153.74,153.95,153.74,153.85,20580.0,153.74,153.95,153.74,153.85,20580.0
2024-05-29 15:25:00,153.87,153.94,153.77,153.77,14550.0,153.87,153.94,153.77,153.77,14550.0
2024-05-29 15:30:00,153.75,153.83,153.6,153.72,11416.0,153.75,153.83,153.6,153.72,11416.0
2024-05-29 15:35:00,153.74,153.86,153.73,153.83,8316.0,153.74,153.86,153.73,153.83,8316.0
2024-05-29 15:40:00,153.79,153.95,153.77,153.85,47500.0,153.79,153.95,153.77,153.85,47500.0
2024-05-29 15:45:00,153.85,153.88,153.5,153.55,27512.0,153.85,153.88,153.5,153.55,27512.0
2024-05-29 15:50:00,153.56,153.66,153.25,153.34,43830.0,153.56,153.66,153.25,153.34,43830.0
2024-05-29 15:55:00,153.38,153.59,153.37,153.51,110252.0,153.38,153.59,153.37,153.51,110252.0
2024-05-30 09:30:00,152.0,152.18,150.74,150.81,250464.0,152.0,152.18,150.74,150.81,250464.0
2024-05-30 09:35:00,150.79,150.91,149.77,150.3,252970.0,150.79,150.91,149.77,150.3,252970.0
2024-05-30 09:40:00,150.29,150.98,150.26,150.5,50774.0,150.29,150.98,150.26,150.5,50774.0
2024-05-30 09:45:00,150.44,150.98,150.4,150.66,48066.0,150.44,150.98,150.4,150.66,48066.0
2024-05-30 09:50:00,150.63,150.97,150.49,150.53,44468.0,150.63,150.97,150.49,150.53,44468.0
2024-05-30 09:55:00,150.49,150.88,150.28,150.78,47560.0,150.49,150.88,150.28,150.78,47560.0
2024-05-30 10:00:00,150.92,150.92,150.35,150.71,28604.0,150.92,150.92,150.35,150.71,28604.0
2024-05-30 10:05:00,150.55,150.66,149.97,150.04,48162.0,150.55,150.66,149.97,150.04,48162.0
2024-05-30 10:10:00,150.1,150.19,149.5,149.94,106658.0,150.1,150.19,149.5,149.94,106658.0
2024-05-30 10:15:00,150.0,150.38,149.9,150.08,67022.0,150.0,150.38,149.9,150.08,67022.0
2024-05-30 10:20:00,150.11,150.16,149.6,149.73,38778.0,150.11,150.16,149.6,149.73,38778.0
2024-05-30 10:25:00,149.68,149.89,149.45,149.45,55874.0,149.68,149.89,149.45,149.45,55874.0
2024-05-30 10:30:00,149.5,149.79,149.44,149.56,39106.0,149.5,149.79,149.44,149.56,39106.0
2024-05-30 10:35:00,149.53,149.79,149.03,149.15,97972.0,149.53,149.79,149.03,149.15,97972.0
2024-05-30 10:40:00,149.17,149.48,148.92,149.21,124782.0,149.17,149.48,148.92,149.21,124782.0
2024-05-30 10:45:00,149.17,149.23,148.78,148.78,62242.0,149.17,149.23,148.78,148.78,62242.0
2024-05-30 10:50:00,148.87,149.0,148.5,148.65,67606.0,148.87,149.0,148.5,148.65,67606.0
2024-05-30 10:55:00,148.69,148.97,148.6,148.83,54558.0,148.69,148.97,148.6,148.83,54558.0
2024-05-30 11:00:00,148.82,148.88,148.22,148.33,40060.0,148.82,148.88,148.22,148.33,40060.0
2024-05-30 11:05:00,148.33,148.75,148.2,148.58,84920.0,148.33,148.75,148.2,148.58,84920.0
2024-05-30 11:10:00,148.54,148.54,148.04,148.07,90574.0,148.54,148.54,148.04,148.07,90574.0
2024-05-30 11:15:00,148.06,148.71,148.04,148.6,45464.0,148.06,148.71,148.04,148.6,45464.0
2024-05-30 11:20:00,148.6,148.67,148.29,148.32,43582.0,148.6,148.67,148.29,148.32,43582.0
2024-05-30 11:25:00,148.31,148.75,148.23,148.55,94094.0,148.31,148.75,148.23,148.55,94094.0
2024-05-30 11:30:00,148.54,148.54,148.29,148.41,54084.0,148.54,148.54,148.29,148.41,54084.0
2024-05-30 11:35:00,148.36,148.42,148.01,148.1,58898.0,148.36,148.42,148.01,148.1,58898.0
2024-05-30 11:40:00,148.14,148.42,148.03,148.21,92906.0,148.14,148.42,148.03,148.21,92906.0
2024-05-30 11:45:00,148.25,148.76,148.13,148.49,43586.0,148.25,148.76,148.13,148.49,43586.0
2024-05-30 11:50:00,148.53,148.54,148.29,148.37,43114.0,148.53,148.54,148.29,148.37,43114.0
2024-05-30 11:55:00,148.38,148.48,148.28,148.39,38376.0,148.38,148.48,148.28,148.39,38376.0
2024-05-30 12:00:00,148.44,148.96,148.38,148.87,55238.0,148.44,148.96,148.38,148.87,55238.0
2024-05-30 12:05:00,148.87,149.08,148.79,148.98,27242.0,148.87,149.08,148.79,148.98,27242.0
2024-05-30 12:10:00,149.03,149.2,148.69,148.72,39876.0,149.03,149.2,148.69,148.72,39876.0
2024-05-30 12:15:00,148.77,149.15,148.77,149.0,19718.0,148.77,149.15,148.77,149.0,19718.0
2024-05-30 12:20:00,148.95,149.23,148.73,148.83,21740.0,148.95,149.23,148.73,148.83,21740.0
2024-05-30 12:25:00,148.82,149.06,148.8,148.85,23006.0,148.82,149.06,148.8,148.85,23006.0
2024-05-30 12:30:00,148.9,149.0,148.82,149.0,25630.0,148.9,149.0,148.82,149.0,25630.0
2024-05-30 12:35:00,148.93,149.09,148.87,148.87,20648.0,148.93,149.09,148.87,148.87,20648.0
2024-05-30 12:40:00,148.86,149.09,148.77,148.95,39300.0,148.86,149.09,148.77,148.95,39300.0
2024-05-30 12:45:00,148.96,149.0,148.52,148.56,45320.0,148.96,149.0,148.52,148.56,45320.0
2024-05-30 12:50:00,148.57,148.77,148.5,148.71,21168.0,148.57,148.77,148.5,148.71,21168.0
2024-05-30 12:55:00,148.74,149.03,148.7,148.99,14026.0,148.74,149.03,148.7,148.99,14026.0
2024-05-30 13:00:00,148.97,149.03,148.83,148.94,19380.0,148.97,149.03,148.83,148.94,19380.0
2024-05-30 13:05:00,148.88,149.17,148.88,149.08,29770.0,148.88,149.17,148.88,149.08,29770.0
2024-05-30 13:10:00,149.09,149.31,148.85,148.88,21240.0,149.09,149.31,148.85,148.88,21240.0
2024-05-30 13:15:00,148.93,149.03,148.83,148.85,14366.0,148.93,149.03,148.83,148.85,14366.0
2024-05-30 13:20:00,148.85,148.95,148.82,148.94,32684.0,148.85,148.95,148.82,148.94,32684.0
2024-05-30 13:25:00,148.94,149.01,148.84,149.0,16750.0,148.94,149.01,148.84,149.0,16750.0
2024-05-30 13:30:00,149.07,149.13,148.99,149.08,25322.0,149.07,149.13,148.99,149.08,25322.0
2024-05-30 13:35:00,149.06,149.22,149.01,149.2,18182.0,149.06,149.22,149.01,149.2,18182.0
2024-05-30 13:40:00,149.19,149.39,149.03,149.09,16356.0,149.19,149.39,149.03,149.09,16356.0
2024-05-30 13:45:00,149.07,149.23,148.9,148.94,17336.0,149.07,149.23,148.9,148.94,17336.0
2024-05-30 13:50:00,148.94,148.98,148.8,148.98,27886.0,148.94,148.98,148.8,148.98,27886.0
2024-05-30 13:55:00,148.86,148.97,148.75,148.95,49906.0,148.86,148.97,148.75,148.95,49906.0
2024-05-30 14:00:00,148.89,148.92,148.66,148.68,21664.0,148.89,148.92,148.66,148.68,21664.0
2024-05-30 14:05:00,148.68,148.96,148.67,148.83,19308.0,148.68,148.96,148.67,148.83,19308.0
2024-05-30 14:10:00,148.81,148.82,148.64,148.81,30476.0,148.81,148.82,148.64,148.81,30476.0
2024-05-30 14:15:00,148.79,148.83,148.54,148.8,12166.0,148.79,148.83,148.54,148.8,12166.0
2024-05-30 14:20:00,148.83,148.98,148.76,148.97,32478.0,148.83,148.98,148.76,148.97,32478.0
2024-05-30 14:25:00,148.97,148.99,148.73,148.88,19726.0,148.97,148.99,148.73,148.88,19726.0
2024-05-30 14:30:00,148.9,148.9,148.52,148.58,25622.0,148.9,148.9,148.52,148.58,25622.0
2024-05-30 14:35:00,148.54,148.64,148.48,148.57,39152.0,148.54,148.64,148.48,148.57,39152.0
2024-05-30 14:40:00,148.5,148.54,148.0,148.14,62786.0,148.5,148.54,148.0,148.14,62786.0
2024-05-30 14:45:00,148.13,148.19,147.91,147.96,47386.0,148.13,148.19,147.91,147.96,47386.0
2024-05-30 14:50:00,147.9,148.11,147.9,148.0,59512.0,147.9,148.11,147.9,148.0,59512.0
2024-05-30 14:55:00,148.03,148.1,147.69,147.76,100830.0,148.03,148.1,147.69,147.76,100830.0
2024-05-30 15:00:00,147.77,147.81,147.23,147.26,103860.0,147.77,147.81,147.23,147.26,103860.0
2024-05-30 15:05:00,147.26,147.37,147.11,147.25,122308.0,147.26,147.37,147.11,147.25,122308.0
2024-05-30 15:10:00,147.25,147.27,146.87,146.92,162382.0,147.25,147.27,146.87,146.92,162382.0
2024-05-30 15:15:00,146.95,146.95,146.51,146.76,97334.0,146.95,146.95,146.51,146.76,97334.0
2024-05-30 15:20:00,146.76,146.76,145.98,146.07,100692.0,146.76,146.76,145.98,146.07,100692.0
2024-05-30 15:25:00,146.11,146.43,145.95,146.37,80440.0,146.11,146.43,145.95,146.37,80440.0
2024-05-30 15:30:00,146.4,146.42,145.9,145.9,76970.0,146.4,146.42,145.9,145.9,76970.0
2024-05-30 15:35:00,145.9,146.15,145.7,146.02,92368.0,145.9,146.15,145.7,146.02,92368.0
2024-05-30 15:40:00,146.02,146.09,145.59,146.08,107084.0,146.02,146.09,145.59,146.08,107084.0
2024-05-30 15:45:00,146.11,146.11,145.58,145.75,148974.0,146.11,146.11,145.58,145.75,148974.0
2024-05-30 15:50:00,145.7,146.6,145.6,146.45,197798.0,145.7,146.6,145.6,146.45,197798.0
2024-05-30 15:55:00,146.45,146.72,146.44,146.63,336648.0,146.45,146.72,146.44,146.63,336648.0
2024-05-31 09:30:00,149.0,149.63,147.38,147.49,294244.0,149.0,149.63,147.38,147.49,294244.0
2024-05-31 09:35:00,147.55,147.84,146.26,147.1,228322.0,147.55,147.84,146.26,147.1,228322.0
2024-05-31 09:40:00,147.15,147.19,146.29,147.15,98344.0,147.15,147.19,146.29,147.15,98344.0
2024-05-31 09:45:00,147.1,147.18,146.0,147.1,84278.0,147.1,147.18,146.0,147.1,84278.0
2024-05-31 09:50:00,147.18,147.23,145.78,145.93,71716.0,147.18,147.23,145.78,145.93,71716.0
2024-05-31 09:55:00,145.9,146.27,145.69,145.69,72974.0,145.9,146.27,145.69,145.69,72974.0
2024-05-31 10:00:00,145.85,146.83,145.77,146.81,72926.0,145.85,146.83,145.77,146.81,72926.0
2024-05-31 10:05:00,146.79,146.92,146.56,146.6,40546.0,146.79,146.92,146.56,146.6,40546.0
2024-05-31 10:10:00,146.55,146.55,146.19,146.29,27968.0,146.55,146.55,146.19,146.29,27968.0
2024-05-31 10:15:00,146.29,147.03,146.24,146.32,42172.0,146.29,147.03,146.24,146.32,42172.0
2024-05-31 10:20:00,146.31,146.49,145.82,145.94,42596.0,146.31,146.49,145.82,145.94,42596.0
2024-05-31 10:25:00,146.02,146.23,145.89,145.89,84074.0,146.02,146.23,145.89,145.89,84074.0
2024-05-31 10:30:00,145.89,145.94,145.45,145.53,96036.0,145.89,145.94,145.45,145.53,96036.0
2024-05-31 10:35:00,145.54,145.61,144.64,145.14,121634.0,145.54,145.61,144.64,145.14,121634.0
2024-05-31 10:40:00,145.12,145.37,144.68,144.9,36862.0,145.12,145.37,144.68,144.9,36862.0
2024-05-31 10:45:00,144.91,145.21,144.71,145.06,47422.0,144.91,145.21,144.71,145.06,47422.0
2024-05-31 10:50:00,145.07,145.28,144.66,144.68,57012.0,145.07,145.28,144.66,144.68,57012.0
2024-05-31 10:55:00,144.76,145.08,144.61,144.62,39332.0,144.76,145.08,144.61,144.62,39332.0
2024-05-31 11:00:00,144.69,144.7,144.13,144.53,64800.0,144.69,144.7,144.13,144.53,64800.0
2024-05-31 11:05:00,144.48,144.48,144.1,144.21,44560.0,144.48,144.48,144.1,144.21,44560.0
2024-05-31 11:10:00,144.28,144.32,143.92,144.17,56860.0,144.28,144.32,143.92,144.17,56860.0
2024-05-31 11:15:00,144.14,144.18,143.75,144.08,45716.0,144.14,144.18,143.75,144.08,45716.0
2024-05-31 11:20:00,144.12,144.25,143.86,144.15,30240.0,144.12,144.25,143.86,144.15,30240.0
2024-05-31 11:25:00,144.07,144.14,143.76,144.07,36864.0,144.07,144.14,143.76,144.07,36864.0
2024-05-31 11:30:00,143.96,144.08,143.79,144.0,27214.0,143.96,144.08,143.79,144.0,27214.0
2024-05-31 11:35:00,144.07,144.25,143.73,143.73,34108.0,144.07,144.25,143.73,143.73,34108.0
2024-05-31 11:40:00,143.75,144.26,143.72,144.03,30382.0,143.75,144.26,143.72,144.03,30382.0
2024-05-31 11:45:00,144.0,144.14,143.88,143.9,41060.0,144.0,144.14,143.88,143.9,41060.0
2024-05-31 11:50:00,143.88,144.03,143.82,143.86,32512.0,143.88,144.03,143.82,143.86,32512.0
2024-05-31 11:55:00,143.85,143.96,143.73,143.84,40174.0,143.85,143.96,143.73,143.84,40174.0
2024-05-31 12:00:00,143.85,144.02,143.53,143.68,46668.0,143.85,144.02,143.53,143.68,46668.0
2024-05-31 12:05:00,143.66,144.09,143.66,143.84,25640.0,143.66,144.09,143.66,143.84,25640.0
2024-05-31 12:10:00,143.92,144.0,143.83,144.0,15626.0,143.92,144.0,143.83,144.0,15626.0
2024-05-31 12:15:00,143.97,144.15,143.66,143.7,26640.0,143.97,144.15,143.66,143.7,26640.0
2024-05-31 12:20:00,143.72,143.89,143.43,143.82,48980.0,143.72,143.89,143.43,143.82,48980.0
2024-05-31 12:25:00,143.88,143.88,143.43,143.5,27036.0,143.88,143.88,143.43,143.5,27036.0
2024-05-31 12:30:00,143.47,143.7,143.46,143.48,47708.0,143.47,143.7,143.46,143.48,47708.0
2024-05-31 12:35:00,143.46,143.5,143.29,143.45,28576.0,143.46,143.5,143.29,143.45,28576.0
2024-05-31 12:40:00,143.43,143.67,143.4,143.45,41518.0,143.43,143.67,143.4,143.45,41518.0
2024-05-31 12:45:00,143.44,143.61,143.38,143.47,36120.0,143.44,143.61,143.38,143.47,36120.0
2024-05-31 12:50:00,143.47,143.67,143.44,143.53,20864.0,143.47,143.67,143.44,143.53,20864.0
2024-05-31 12:55:00,143.5,143.7,143.46,143.5,37420.0,143.5,143.7,143.46,143.5,37420.0
2024-05-31 13:00:00,143.51,143.95,143.45,143.89,29460.0,143.51,143.95,143.45,143.89,29460.0
2024-05-31 13:05:00,143.89,143.94,143.73,143.78,50946.0,143.89,143.94,143.73,143.78,50946.0
2024-05-31 13:10:00,143.77,144.14,143.77,144.0,60262.0,143.77,144.14,143.77,144.0,60262.0
2024-05-31 13:15:00,144.03,144.41,143.98,144.35,36448.0,144.03,144.41,143.98,144.35,36448.0
2024-05-31 13:20:00,144.38,144.74,144.27,144.68,43946.0,144.38,144.74,144.27,144.68,43946.0
2024-05-31 13:25:00,144.68,144.84,144.56,144.77,19040.0,144.68,144.84,144.56,144.77,19040.0
2024-05-31 13:30:00,144.78,144.81,144.41,144.41,28002.0,144.78,144.81,144.41,144.41,28002.0
2024-05-31 13:35:00,144.4,144.62,144.4,144.49,59532.0,144.4,144.62,144.4,144.49,59532.0
2024-05-31 13:40:00,144.44,144.53,144.15,144.53,29386.0,144.44,144.53,144.15,144.53,29386.0
2024-05-31 13:45:00,144.48,144.72,144.47,144.68,24478.0,144.48,144.72,144.47,144.68,24478.0
2024-05-31 13:50:00,144.68,144.82,144.51,144.57,20892.0,144.68,144.82,144.51,144.57,20892.0
2024-05-31 13:55:00,144.62,144.7,144.35,144.41,20624.0,144.62,144.7,144.35,144.41,20624.0
2024-05-31 14:00:00,144.38,144.46,144.34,144.41,22320.0,144.38,144.46,144.34,144.41,22320.0
2024-05-31 14:05:00,144.4,144.47,144.23,144.23,16422.0,144.4,144.47,144.23,144.23,16422.0
2024-05-31 14:10:00,144.22,144.57,144.22,144.37,20370.0,144.22,144.57,144.22,144.37,20370.0
2024-05-31 14:15:00,144.38,144.54,144.35,144.45,27682.0,144.38,144.54,144.35,144.45,27682.0
2024-05-31 14:20:00,144.45,144.54,144.43,144.51,19704.0,144.45,144.54,144.43,144.51,19704.0
2024-05-31 14:25:00,144.54,144.76,144.48,144.75,31104.0,144.54,144.76,144.48,144.75,31104.0
2024-05-31 14:30:00,144.75,144.78,144.44,144.52,42716.0,144.75,144.78,144.44,144.52,42716.0
2024-05-31 14:35:00,144.57,144.7,144.51,144.58,15252.0,144.57,144.7,144.51,144.58,15252.0
2024-05-31 14:40:00,144.58,144.95,144.56,144.93,20982.0,144.58,144.95,144.56,144.93,20982.0
2024-05-31 14:45:00,144.97,144.97,144.6,144.68,40146.0,144.97,144.97,144.6,144.68,40146.0
2024-05-31 14:50:00,144.72,144.72,144.42,144.49,35516.0,144.72,144.72,144.42,144.49,35516.0
2024-05-31 14:55:00,144.52,144.84,144.47,144.81,23982.0,144.52,144.84,144.47,144.81,23982.0
2024-05-31 15:00:00,144.8,144.8,144.6,144.66,23288.0,144.8,144.8,144.6,144.66,23288.0
2024-05-31 15:05:00,144.68,144.81,144.62,144.78,25468.0,144.68,144.81,144.62,144.78,25468.0
2024-05-31 15:10:00,144.74,145.0,144.71,144.81,57880.0,144.74,145.0,144.71,144.81,57880.0
2024-05-31 15:15:00,144.82,144.92,144.75,144.91,24076.0,144.82,144.92,144.75,144.91,24076.0
2024-05-31 15:20:00,144.89,145.18,144.82,145.18,34912.0,144.89,145.18,144.82,145.18,34912.0
2024-05-31 15:25:00,145.16,145.34,145.07,145.19,34952.0,145.16,145.34,145.07,145.19,34952.0
2024-05-31 15:30:00,145.19,145.38,145.0,145.33,42188.0,145.19,145.38,145.0,145.33,42188.0
2024-05-31 15:35:00,145.35,145.46,145.28,145.28,47044.0,145.35,145.46,145.28,145.28,47044.0
2024-05-31 15:40:00,145.3,145.74,145.27,145.64,40518.0,145.3,145.74,145.27,145.64,40518.0
2024-05-31 15:45:00,145.65,146.01,145.59,145.99,70950.0,145.65,146.01,145.59,145.99,70950.0
2024-05-31 15:50:00,146.03,147.06,145.95,146.94,225832.0,146.03,147.06,145.95,146.94,225832.0
2024-05-31 15:55:00,146.99,147.68,146.98,147.68,632250.0,146.99,147.68,146.98,147.68,632250.0
2024-06-03 09:30:00,148.21,148.5,147.34,147.73,156548.0,148.21,148.5,147.34,147.73,156548.0
2024-06-03 09:35:00,147.75,148.13,147.21,147.75,75960.0,147.75,148.13,147.21,147.75,75960.0
2024-06-03 09:40:00,147.82,147.82,147.09,147.29,80698.0,147.82,147.82,147.09,147.29,80698.0
2024-06-03 09:45:00,147.26,147.94,147.26,147.81,38780.0,147.26,147.94,147.26,147.81,38780.0
2024-06-03 09:50:00,147.74,147.76,146.25,146.42,62100.0,147.74,147.76,146.25,146.42,62100.0
2024-06-03 09:55:00,146.42,147.09,146.25,147.09,36928.0,146.42,147.09,146.25,147.09,36928.0
2024-06-03 10:00:00,147.37,147.69,146.51,146.76,66430.0,147.37,147.69,146.51,146.76,66430.0
2024-06-03 10:05:00,146.83,146.88,146.37,146.51,52542.0,146.83,146.88,146.37,146.51,52542.0
2024-06-03 10:10:00,146.39,146.75,146.35,146.67,41504.0,146.39,146.75,146.35,146.67,41504.0
2024-06-03 10:15:00,146.67,146.87,146.27,146.29,34608.0,146.67,146.87,146.27,146.29,34608.0
2024-06-03 10:20:00,146.28,146.65,146.04,146.65,34556.0,146.28,146.65,146.04,146.65,34556.0
2024-06-03 10:25:00,146.65,146.83,146.59,146.77,31786.0,146.65,146.83,146.59,146.77,31786.0
2024-06-03 10:30:00,146.79,147.27,146.52,147.27,36024.0,146.79,147.27,146.52,147.27,36024.0
2024-06-03 10:35:00,147.21,147.56,146.77,147.54,66794.0,147.21,147.56,146.77,147.54,66794.0
2024-06-03 10:40:00,147.59,147.71,146.64,146.72,46496.0,147.59,147.71,146.64,146.72,46496.0
2024-06-03 10:45:00,146.82,147.25,146.53,146.65,38620.0,146.82,147.25,146.53,146.65,38620.0
2024-06-03 10:50:00,146.57,146.94,146.41,146.66,20588.0,146.57,146.94,146.41,146.66,20588.0
2024-06-03 10:55:00,146.69,146.91,146.64,146.79,25728.0,146.69,146.91,146.64,146.79,25728.0
2024-06-03 11:00:00,146.77,146.77,146.29,146.5,21102.0,146.77,146.77,146.29,146.5,21102.0
2024-06-03 11:05:00,146.57,146.93,146.49,146.93,14166.0,146.57,146.93,146.49,146.93,14166.0
2024-06-03 11:10:00,146.94,146.94,146.58,146.66,23110.0,146.94,146.94,146.58,146.66,23110.0
2024-06-03 11:15:00,146.65,146.74,146.36,146.56,17960.0,146.65,146.74,146.36,146.56,17960.0
2024-06-03 11:20:00,146.53,146.66,146.4,146.64,17188.0,146.53,146.66,146.4,146.64,17188.0
2024-06-03 11:25:00,146.54,146.64,146.29,146.38,13678.0,146.54,146.64,146.29,146.38,13678.0
2024-06-03 11:30:00,146.44,146.5,146.28,146.28,11478.0,146.44,146.5,146.28,146.28,11478.0
2024-06-03 11:35:00,146.27,146.87,146.21,146.79,22052.0,146.27,146.87,146.21,146.79,22052.0
2024-06-03 11:40:00,146.74,146.97,146.7,146.92,11304.0,146.74,146.97,146.7,146.92,11304.0
2024-06-03 11:45:00,146.93,146.93,146.64,146.67,18036.0,146.93,146.93,146.64,146.67,18036.0
2024-06-03 11:50:00,146.64,147.07,146.63,146.94,16238.0,146.64,147.07,146.63,146.94,16238.0
2024-06-03 11:55:00,147.0,147.02,146.68,146.75,17464.0,147.0,147.02,146.68,146.75,17464.0
2024-06-03 12:00:00,146.76,146.95,146.46,146.57,14532.0,146.76,146.95,146.46,146.57,14532.0
2024-06-03 12:05:00,146.57,146.66,146.51,146.62,10060.0,146.57,146.66,146.51,146.62,10060.0
2024-06-03 12:10:00,146.69,146.81,146.21,146.31,23174.0,146.69,146.81,146.21,146.31,23174.0
2024-06-03 12:15:00,146.3,146.46,146.13,146.13,20486.0,146.3,146.46,146.13,146.13,20486.0
2024-06-03 12:20:00,146.2,146.27,145.97,146.2,26912.0,146.2,146.27,145.97,146.2,26912.0
2024-06-03 12:25:00,146.21,146.57,146.19,146.43,13920.0,146.21,146.57,146.19,146.43,13920.0
2024-06-03 12:30:00,146.35,146.38,146.09,146.13,16166.0,146.35,146.38,146.09,146.13,16166.0
2024-06-03 12:35:00,146.11,146.43,146.06,146.41,16862.0,146.11,146.43,146.06,146.41,16862.0
2024-06-03 12:40:00,146.34,146.34,146.04,146.1,8016.0,146.34,146.34,146.04,146.1,8016.0
2024-06-03 12:45:00,146.14,146.2,145.93,145.96,22268.0,146.14,146.2,145.93,145.96,22268.0
2024-06-03 12:50:00,145.95,145.96,145.58,145.96,31366.0,145.95,145.96,145.58,145.96,31366.0
2024-06-03 12:55:00,145.95,145.98,145.78,145.78,8574.0,145.95,145.98,145.78,145.78,8574.0
2024-06-03 13:00:00,145.77,145.92,145.69,145.9,13886.0,145.77,145.92,145.69,145.9,13886.0
2024-06-03 13:05:00,145.88,146.04,145.7,145.72,21730.0,145.88,146.04,145.7,145.72,21730.0
2024-06-03 13:10:00,145.75,145.85,145.57,145.83,19550.0,145.75,145.85,145.57,145.83,19550.0
2024-06-03 13:15:00,145.85,146.12,145.81,146.01,34820.0,145.85,146.12,145.81,146.01,34820.0
2024-06-03 13:20:00,145.99,146.13,145.91,146.06,16044.0,145.99,146.13,145.91,146.06,16044.0
2024-06-03 13:25:00,146.01,146.16,145.99,146.12,16346.0,146.01,146.16,145.99,146.12,16346.0
2024-06-03 13:30:00,146.16,146.33,146.14,146.16,18290.0,146.16,146.33,146.14,146.16,18290.0
2024-06-03 13:35:00,146.15,146.22,146.03,146.14,13538.0,146.15,146.22,146.03,146.14,13538.0
2024-06-03 13:40:00,146.18,146.54,146.15,146.54,9934.0,146.18,146.54,146.15,146.54,9934.0
2024-06-03 13:45:00,146.64,146.66,146.34,146.4,15046.0,146.64,146.66,146.34,146.4,15046.0
2024-06-03 13:50:00,146.4,146.4,146.26,146.32,6700.0,146.4,146.4,146.26,146.32,6700.0
2024-06-03 13:55:00,146.31,146.42,146.24,146.42,8862.0,146.31,146.42,146.24,146.42,8862.0
2024-06-03 14:00:00,146.44,146.51,146.32,146.35,12196.0,146.44,146.51,146.32,146.35,12196.0
2024-06-03 14:05:00,146.32,146.37,146.24,146.26,11562.0,146.32,146.37,146.24,146.26,11562.0
2024-06-03 14:10:00,146.28,146.37,146.01,146.06,10652.0,146.28,146.37,146.01,146.06,10652.0
2024-06-03 14:15:00,146.08,146.15,146.03,146.12,9486.0,146.08,146.15,146.03,146.12,9486.0
2024-06-03 14:20:00,146.14,146.28,146.07,146.25,17978.0,146.14,146.28,146.07,146.25,17978.0
2024-06-03 14:25:00,146.3,146.3,145.89,145.89,11860.0,146.3,146.3,145.89,145.89,11860.0
2024-06-03 14:30:00,145.94,146.09,145.94,146.04,10116.0,145.94,146.09,145.94,146.04,10116.0
2024-06-03 14:35:00,146.08,146.1,145.98,146.04,10676.0,146.08,146.1,145.98,146.04,10676.0
2024-06-03 14:40:00,146.09,146.25,146.01,146.08,14682.0,146.09,146.25,146.01,146.08,14682.0
2024-06-03 14:45:00,146.1,146.17,146.06,146.1,12514.0,146.1,146.17,146.06,146.1,12514.0
2024-06-03 14:50:00,146.1,146.1,145.88,145.96,13888.0,146.1,146.1,145.88,145.96,13888.0
2024-06-03 14:55:00,146.0,146.19,145.88,146.15,15312.0,146.0,146.19,145.88,146.15,15312.0
2024-06-03 15:00:00,146.18,146.33,146.1,146.33,21448.0,146.18,146.33,146.1,146.33,21448.0
2024-06-03 15:05:00,146.28,146.44,146.28,146.44,21390.0,146.28,146.44,146.28,146.44,21390.0
2024-06-03 15:10:00,146.37,146.54,146.34,146.47,20584.0,146.37,146.54,146.34,146.47,20584.0
2024-06-03 15:15:00,146.43,146.45,146.35,146.41,27980.0,146.43,146.45,146.35,146.41,27980.0
2024-06-03 15:20:00,146.43,146.58,146.42,146.49,26504.0,146.43,146.58,146.42,146.49,26504.0
2024-06-03 15:25:00,146.46,146.48,146.37,146.42,11396.0,146.46,146.48,146.37,146.42,11396.0
2024-06-03 15:30:00,146.44,146.78,146.35,146.69,25242.0,146.44,146.78,146.35,146.69,25242.0
2024-06-03 15:35:00,146.77,146.77,146.57,146.62,22454.0,146.77,146.77,146.57,146.62,22454.0
2024-06-03 15:40:00,146.63,146.76,146.44,146.64,26462.0,146.63,146.76,146.44,146.64,26462.0
2024-06-03 15:45:00,146.7,146.81,146.6,146.61,38838.0,146.7,146.81,146.6,146.61,38838.0
2024-06-03 15:50:00,146.65,146.83,146.4,146.78,101890.0,146.65,146.83,146.4,146.78,101890.0
2024-06-03 15:55:00,146.79,147.34,146.79,147.31,198482.0,146.79,147.34,146.79,147.31,198482.0
2024-06-04 09:30:00,147.25,147.9,146.92,147.5,130046.0,147.25,147.9,146.92,147.5,130046.0
2024-06-04 09:35:00,147.6,147.78,147.31,147.31,34158.0,147.6,147.78,147.31,147.31,34158.0
2024-06-04 09:40:00,147.41,147.41,146.54,146.54,26758.0,147.41,147.41,146.54,146.54,26758.0
2024-06-04 09:45:00,146.61,147.81,146.61,147.52,29544.0,146.61,147.81,146.61,147.52,29544.0
2024-06-04 09:50:00,147.54,147.73,147.43,147.52,31916.0,147.54,147.73,147.43,147.52,31916.0
2024-06-04 09:55:00,147.57,147.63,146.97,147.17,40440.0,147.57,147.63,146.97,147.17,40440.0
2024-06-04 10:00:00,147.26,147.81,147.0,147.1,41368.0,147.26,147.81,147.0,147.1,41368.0
2024-06-04 10:05:00,147.1,147.21,146.65,146.99,21656.0,147.1,147.21,146.65,146.99,21656.0
2024-06-04 10:10:00,146.84,146.84,146.22,146.29,33418.0,146.84,146.84,146.22,146.29,33418.0
2024-06-04 10:15:00,146.29,146.89,146.24,146.75,45364.0,146.29,146.89,146.24,146.75,45364.0
2024-06-04 10:20:00,146.65,146.89,146.33,146.35,23522.0,146.65,146.89,146.33,146.35,23522.0
2024-06-04 10:25:00,146.44,146.75,146.35,146.73,21270.0,146.44,146.75,146.35,146.73,21270.0
2024-06-04 10:30:00,146.75,147.12,146.58,146.71,17232.0,146.75,147.12,146.58,146.71,17232.0
2024-06-04 10:35:00,146.73,146.84,146.49,146.66,19880.0,146.73,146.84,146.49,146.66,19880.0
2024-06-04 10:40:00,146.66,146.88,146.53,146.56,22346.0,146.66,146.88,146.53,146.56,22346.0
2024-06-04 10:45:00,146.62,146.65,146.29,146.4,47518.0,146.62,146.65,146.29,146.4,47518.0
2024-06-04 10:50:00,146.44,146.59,146.37,146.52,17096.0,146.44,146.59,146.37,146.52,17096.0
2024-06-04 10:55:00,146.5,146.5,146.14,146.18,23050.0,146.5,146.5,146.14,146.18,23050.0
2024-06-04 11:00:00,146.2,146.43,146.14,146.2,83496.0,146.2,146.43,146.14,146.2,83496.0
2024-06-04 11:05:00,146.2,146.32,146.03,146.22,22888.0,146.2,146.32,146.03,146.22,22888.0
2024-06-04 11:10:00,146.23,146.42,145.96,145.96,48590.0,146.23,146.42,145.96,145.96,48590.0
2024-06-04 11:15:00,146.0,146.29,145.97,146.14,40530.0,146.0,146.29,145.97,146.14,40530.0
2024-06-04 11:20:00,146.14,146.39,146.08,146.35,38726.0,146.14,146.39,146.08,146.35,38726.0
2024-06-04 11:25:00,146.38,146.5,146.1,146.23,14982.0,146.38,146.5,146.1,146.23,14982.0
2024-06-04 11:30:00,146.19,146.19,145.96,146.01,32172.0,146.19,146.19,145.96,146.01,32172.0
2024-06-04 11:35:00,146.01,146.03,145.54,145.75,44676.0,146.01,146.03,145.54,145.75,44676.0
2024-06-04 11:40:00,145.79,145.8,145.64,145.67,19964.0,145.79,145.8,145.64,145.67,19964.0
2024-06-04 11:45:00,145.71,145.74,145.47,145.59,26300.0,145.71,145.74,145.47,145.59,26300.0
2024-06-04 11:50:00,145.59,145.69,145.51,145.52,25970.0,145.59,145.69,145.51,145.52,25970.0
2024-06-04 11:55:00,145.5,145.57,145.28,145.28,30672.0,145.5,145.57,145.28,145.28,30672.0
2024-06-04 12:00:00,145.33,145.41,145.23,145.32,33114.0,145.33,145.41,145.23,145.32,33114.0
2024-06-04 12:05:00,145.32,145.32,144.87,144.98,48456.0,145.32,145.32,144.87,144.98,48456.0
2024-06-04 12:10:00,144.9,144.93,144.6,144.73,30760.0,144.9,144.93,144.6,144.73,30760.0
2024-06-04 12:15:00,144.72,145.0,144.68,144.74,42446.0,144.72,145.0,144.68,144.74,42446.0
2024-06-04 12:20:00,144.72,144.97,144.56,144.69,27232.0,144.72,144.97,144.56,144.69,27232.0
2024-06-04 12:25:00,144.72,144.81,144.64,144.73,28766.0,144.72,144.81,144.64,144.73,28766.0
2024-06-04 12:30:00,144.78,144.79,144.56,144.69,25480.0,144.78,144.79,144.56,144.69,25480.0
2024-06-04 12:35:00,144.58,144.78,144.46,144.66,31796.0,144.58,144.78,144.46,144.66,31796.0
2024-06-04 12:40:00,144.7,145.14,144.6,144.86,20886.0,144.7,145.14,144.6,144.86,20886.0
2024-06-04 12:45:00,144.87,145.14,144.81,145.0,45640.0,144.87,145.14,144.81,145.0,45640.0
2024-06-04 12:50:00,145.0,145.15,144.72,144.73,42402.0,145.0,145.15,144.72,144.73,42402.0
2024-06-04 12:55:00,144.78,145.22,144.78,144.99,27604.0,144.78,145.22,144.78,144.99,27604.0
2024-06-04 13:00:00,145.07,145.19,144.96,145.09,27814.0,145.07,145.19,144.96,145.09,27814.0
2024-06-04 13:05:00,145.12,145.12,144.82,144.85,20018.0,145.12,145.12,144.82,144.85,20018.0
2024-06-04 13:10:00,144.91,145.28,144.9,145.2,19162.0,144.91,145.28,144.9,145.2,19162.0
2024-06-04 13:15:00,145.26,145.42,145.21,145.26,13526.0,145.26,145.42,145.21,145.26,13526.0
2024-06-04 13:20:00,145.22,145.41,145.22,145.31,27126.0,145.22,145.41,145.22,145.31,27126.0
2024-06-04 13:25:00,145.32,145.54,145.25,145.54,33482.0,145.32,145.54,145.25,145.54,33482.0
2024-06-04 13:30:00,145.5,145.61,145.09,145.09,27176.0,145.5,145.61,145.09,145.09,27176.0
2024-06-04 13:35:00,145.15,145.25,145.04,145.14,20758.0,145.15,145.25,145.04,145.14,20758.0
2024-06-04 13:40:00,145.2,145.33,145.07,145.07,18044.0,145.2,145.33,145.07,145.07,18044.0
2024-06-04 13:45:00,145.09,145.23,144.89,144.91,62696.0,145.09,145.23,144.89,144.91,62696.0
2024-06-04 13:50:00,144.95,145.01,144.83,144.95,20506.0,144.95,145.01,144.83,144.95,20506.0
2024-06-04 13:55:00,144.95,144.98,144.79,144.88,15538.0,144.95,144.98,144.79,144.88,15538.0
2024-06-04 14:00:00,144.81,145.03,144.81,144.96,14274.0,144.81,145.03,144.81,144.96,14274.0
2024-06-04 14:05:00,144.95,145.36,144.89,145.06,28812.0,144.95,145.36,144.89,145.06,28812.0
2024-06-04 14:10:00,145.03,145.5,145.03,145.47,118708.0,145.03,145.5,145.03,145.47,118708.0
2024-06-04 14:15:00,145.49,145.93,145.49,145.76,47492.0,145.49,145.93,145.49,145.76,47492.0
2024-06-04 14:20:00,145.73,146.0,145.69,145.9,26378.0,145.73,146.0,145.69,145.9,26378.0
2024-06-04 14:25:00,145.93,146.12,145.76,146.09,23552.0,145.93,146.12,145.76,146.09,23552.0
2024-06-04 14:30:00,146.12,146.25,145.82,145.85,30240.0,146.12,146.25,145.82,145.85,30240.0
2024-06-04 14:35:00,145.92,146.02,145.9,145.95,20398.0,145.92,146.02,145.9,145.95,20398.0
2024-06-04 14:40:00,145.95,146.1,145.82,146.07,29942.0,145.95,146.1,145.82,146.07,29942.0
2024-06-04 14:45:00,146.03,146.03,145.74,145.78,24294.0,146.03,146.03,145.74,145.78,24294.0
2024-06-04 14:50:00,145.85,145.85,145.51,145.56,34162.0,145.85,145.85,145.51,145.56,34162.0
2024-06-04 14:55:00,145.56,145.66,145.28,145.38,34672.0,145.56,145.66,145.28,145.38,34672.0
2024-06-04 15:00:00,145.38,145.41,145.06,145.14,34334.0,145.38,145.41,145.06,145.14,34334.0
2024-06-04 15:05:00,145.07,145.07,144.91,144.94,52404.0,145.07,145.07,144.91,144.94,52404.0
2024-06-04 15:10:00,145.0,145.07,144.87,144.92,47686.0,145.0,145.07,144.87,144.92,47686.0
2024-06-04 15:15:00,144.91,145.06,144.83,144.87,34278.0,144.91,145.06,144.83,144.87,34278.0
2024-06-04 15:20:00,144.83,145.03,144.79,144.96,26694.0,144.83,145.03,144.79,144.96,26694.0
2024-06-04 15:25:00,144.93,145.13,144.78,145.13,29910.0,144.93,145.13,144.78,145.13,29910.0
2024-06-04 15:30:00,145.1,145.25,144.96,145.09,31650.0,145.1,145.25,144.96,145.09,31650.0
2024-06-04 15:35:00,145.0,145.18,144.82,144.85,23322.0,145.0,145.18,144.82,144.85,23322.0
2024-06-04 15:40:00,144.86,145.24,144.86,145.23,38976.0,144.86,145.24,144.86,145.23,38976.0
2024-06-04 15:45:00,145.24,145.37,145.1,145.14,94116.0,145.24,145.37,145.1,145.14,94116.0
2024-06-04 15:50:00,145.22,145.46,145.16,145.16,78574.0,145.22,145.46,145.16,145.16,78574.0
2024-06-04 15:55:00,145.21,145.24,145.0,145.03,167232.0,145.21,145.24,145.0,145.03,167232.0
2024-06-05 09:30:00,148.12,148.48,146.76,147.47,382732.0,148.12,148.48,146.76,147.47,382732.0
2024-06-05 09:35:00,147.59,147.81,146.06,146.13,178830.0,147.59,147.81,146.06,146.13,178830.0
2024-06-05 09:40:00,146.12,146.5,145.54,145.64,132694.0,146.12,146.5,145.54,145.64,132694.0
2024-06-05 09:45:00,145.68,146.09,145.25,145.45,116920.0,145.68,146.09,145.25,145.45,116920.0
2024-06-05 09:50:00,145.52,146.02,145.38,145.6,82982.0,145.52,146.02,145.38,145.6,82982.0
2024-06-05 09:55:00,145.68,146.5,145.62,146.5,68426.0,145.68,146.5,145.62,146.5,68426.0
2024-06-05 10:00:00,146.39,146.39,145.75,146.05,108622.0,146.39,146.39,145.75,146.05,108622.0
2024-06-05 10:05:00,146.08,146.21,145.51,145.53,72342.0,146.08,146.21,145.51,145.53,72342.0
2024-06-05 10:10:00,145.55,145.67,145.29,145.58,76016.0,145.55,145.67,145.29,145.58,76016.0
2024-06-05 10:15:00,145.57,146.04,145.4,145.62,42256.0,145.57,146.04,145.4,145.62,42256.0
2024-06-05 10:20:00,145.64,145.87,145.51,145.73,43516.0,145.64,145.87,145.51,145.73,43516.0
2024-06-05 10:25:00,145.7,146.05,145.63,146.0,103060.0,145.7,146.05,145.63,146.0,103060.0
2024-06-05 10:30:00,146.0,146.47,145.94,146.21,86718.0,146.0,146.47,145.94,146.21,86718.0
2024-06-05 10:35:00,146.22,146.33,145.78,146.02,99266.0,146.22,146.33,145.78,146.02,99266.0
2024-06-05 10:40:00,146.03,146.07,145.76,145.98,56218.0,146.03,146.07,145.76,145.98,56218.0
2024-06-05 10:45:00,145.93,146.43,145.83,146.25,67526.0,145.93,146.43,145.83,146.25,67526.0
2024-06-05 10:50:00,146.19,146.25,145.88,145.97,38746.0,146.19,146.25,145.88,145.97,38746.0
2024-06-05 10:55:00,145.92,146.01,145.75,146.01,23844.0,145.92,146.01,145.75,146.01,23844.0
2024-06-05 11:00:00,146.02,146.27,145.93,146.2,73336.0,146.02,146.27,145.93,146.2,73336.0
2024-06-05 11:05:00,146.2,146.32,145.9,145.91,72882.0,146.2,146.32,145.9,145.91,72882.0
2024-06-05 11:10:00,145.91,146.22,145.91,146.13,42070.0,145.91,146.22,145.91,146.13,42070.0
2024-06-05 11:15:00,146.12,146.35,146.03,146.22,44890.0,146.12,146.35,146.03,146.22,44890.0
2024-06-05 11:20:00,146.2,146.31,146.13,146.16,40410.0,146.2,146.31,146.13,146.16,40410.0
2024-06-05 11:25:00,146.16,146.68,145.85,146.68,69266.0,146.16,146.68,145.85,146.68,69266.0
2024-06-05 11:30:00,146.68,146.91,146.53,146.58,31436.0,146.68,146.91,146.53,146.58,31436.0
2024-06-05 11:35:00,146.57,146.82,146.56,146.82,65712.0,146.57,146.82,146.56,146.82,65712.0
2024-06-05 11:40:00,146.84,147.07,146.75,146.79,34424.0,146.84,147.07,146.75,146.79,34424.0
2024-06-05 11:45:00,146.87,146.92,146.75,146.81,19578.0,146.87,146.92,146.75,146.81,19578.0
2024-06-05 11:50:00,146.78,146.92,146.73,146.84,23204.0,146.78,146.92,146.73,146.84,23204.0
2024-06-05 11:55:00,146.84,147.02,146.79,146.97,42556.0,146.84,147.02,146.79,146.97,42556.0
2024-06-05 12:00:00,147.0,147.52,146.95,147.52,93876.0,147.0,147.52,146.95,147.52,93876.0
2024-06-05 12:05:00,147.58,147.65,147.33,147.35,28244.0,147.58,147.65,147.33,147.35,28244.0
2024-06-05 12:10:00,147.33,147.67,147.25,147.67,43680.0,147.33,147.67,147.25,147.67,43680.0
2024-06-05 12:15:00,147.64,147.66,147.41,147.58,19386.0,147.64,147.66,147.41,147.58,19386.0
2024-06-05 12:20:00,147.57,148.04,147.54,147.85,42502.0,147.57,148.04,147.54,147.85,42502.0
2024-06-05 12:25:00,147.85,147.98,147.68,147.74,94058.0,147.85,147.98,147.68,147.74,94058.0
2024-06-05 12:30:00,147.72,147.72,147.4,147.45,30364.0,147.72,147.72,147.4,147.45,30364.0
2024-06-05 12:35:00,147.45,147.53,147.26,147.26,30616.0,147.45,147.53,147.26,147.26,30616.0
2024-06-05 12:40:00,147.28,147.28,147.07,147.18,48578.0,147.28,147.28,147.07,147.18,48578.0
2024-06-05 12:45:00,147.21,147.34,147.18,147.26,47730.0,147.21,147.34,147.18,147.26,47730.0
2024-06-05 12:50:00,147.28,147.53,147.26,147.46,58792.0,147.28,147.53,147.26,147.46,58792.0
2024-06-05 12:55:00,147.46,147.47,146.79,146.81,56362.0,147.46,147.47,146.79,146.81,56362.0
2024-06-05 13:00:00,146.79,147.24,146.79,147.24,21324.0,146.79,147.24,146.79,147.24,21324.0
2024-06-05 13:05:00,147.23,147.31,147.09,147.19,22566.0,147.23,147.31,147.09,147.19,22566.0
2024-06-05 13:10:00,147.23,147.54,147.17,147.51,20270.0,147.23,147.54,147.17,147.51,20270.0
2024-06-05 13:15:00,147.48,147.52,147.34,147.37,21338.0,147.48,147.52,147.34,147.37,21338.0
2024-06-05 13:20:00,147.31,147.39,147.16,147.33,18560.0,147.31,147.39,147.16,147.33,18560.0
2024-06-05 13:25:00,147.3,147.37,147.24,147.27,22290.0,147.3,147.37,147.24,147.27,22290.0
2024-06-05 13:30:00,147.29,147.6,147.29,147.52,19650.0,147.29,147.6,147.29,147.52,19650.0
2024-06-05 13:35:00,147.55,147.97,147.55,147.85,113284.0,147.55,147.97,147.55,147.85,113284.0
2024-06-05 13:40:00,147.86,147.86,147.5,147.53,26022.0,147.86,147.86,147.5,147.53,26022.0
2024-06-05 13:45:00,147.53,147.68,147.44,147.56,22300.0,147.53,147.68,147.44,147.56,22300.0
2024-06-05 13:50:00,147.5,147.51,147.29,147.34,28030.0,147.5,147.51,147.29,147.34,28030.0
2024-06-05 13:55:00,147.34,147.54,147.33,147.48,18728.0,147.34,147.54,147.33,147.48,18728.0
2024-06-05 14:00:00,147.49,147.82,147.45,147.77,27446.0,147.49,147.82,147.45,147.77,27446.0
2024-06-05 14:05:00,147.74,147.81,147.57,147.63,28758.0,147.74,147.81,147.57,147.63,28758.0
2024-06-05 14:10:00,147.64,147.64,147.29,147.36,24210.0,147.64,147.64,147.29,147.36,24210.0
2024-06-05 14:15:00,147.41,147.6,147.39,147.4,16330.0,147.41,147.6,147.39,147.4,16330.0
2024-06-05 14:20:00,147.42,147.49,147.25,147.46,12028.0,147.42,147.49,147.25,147.46,12028.0
2024-06-05 14:25:00,147.48,147.56,147.4,147.52,20460.0,147.48,147.56,147.4,147.52,20460.0
2024-06-05 14:30:00,147.48,147.76,147.43,147.7,28180.0,147.48,147.76,147.43,147.7,28180.0
2024-06-05 14:35:00,147.75,147.82,147.62,147.73,19416.0,147.75,147.82,147.62,147.73,19416.0
2024-06-05 14:40:00,147.72,147.81,147.65,147.79,16596.0,147.72,147.81,147.65,147.79,16596.0
2024-06-05 14:45:00,147.79,147.79,147.71,147.74,19056.0,147.79,147.79,147.71,147.74,19056.0
2024-06-05 14:50:00,147.74,148.1,147.69,148.09,34446.0,147.74,148.1,147.69,148.09,34446.0
2024-06-05 14:55:00,148.09,148.1,147.78,147.87,50730.0,148.09,148.1,147.78,147.87,50730.0
2024-06-05 15:00:00,147.94,147.94,147.72,147.88,34610.0,147.94,147.94,147.72,147.88,34610.0
2024-06-05 15:05:00,147.92,148.1,147.9,147.98,55666.0,147.92,148.1,147.9,147.98,55666.0
2024-06-05 15:10:00,147.97,147.97,147.63,147.75,30898.0,147.97,147.97,147.63,147.75,30898.0
2024-06-05 15:15:00,147.79,147.89,147.71,147.73,40014.0,147.79,147.89,147.71,147.73,40014.0
2024-06-05 15:20:00,147.77,147.91,147.7,147.78,27010.0,147.77,147.91,147.7,147.78,27010.0
2024-06-05 15:25:00,147.78,147.8,147.62,147.71,27416.0,147.78,147.8,147.62,147.71,27416.0
2024-06-05 15:30:00,147.67,147.79,147.64,147.77,30206.0,147.67,147.79,147.64,147.77,30206.0
2024-06-05 15:35:00,147.77,147.94,147.74,147.89,35708.0,147.77,147.94,147.74,147.89,35708.0
2024-06-05 15:40:00,147.89,147.91,147.68,147.75,42670.0,147.89,147.91,147.68,147.75,42670.0
2024-06-05 15:45:00,147.72,147.72,147.39,147.41,34046.0,147.72,147.72,147.39,147.41,34046.0
2024-06-05 15:50:00,147.38,147.57,147.32,147.52,114198.0,147.38,147.57,147.32,147.52,114198.0
2024-06-05 15:55:00,147.53,147.85,147.45,147.64,203258.0,147.53,147.85,147.45,147.64,203258.0
2024-06-06 09:30:00,147.56,148.63,147.56,148.44,128760.0,147.56,148.63,147.56,148.44,128760.0
2024-06-06 09:35:00,148.51,148.58,147.74,148.44,58058.0,148.51,148.58,147.74,148.44,58058.0
2024-06-06 09:40:00,148.45,149.19,148.45,149.13,87144.0,148.45,149.19,148.45,149.13,87144.0
2024-06-06 09:45:00,149.13,149.13,148.0,148.09,42830.0,149.13,149.13,148.0,148.09,42830.0
2024-06-06 09:50:00,148.01,148.08,147.63,147.87,36922.0,148.01,148.08,147.63,147.87,36922.0
2024-06-06 09:55:00,147.87,148.33,147.7,148.22,26324.0,147.87,148.33,147.7,148.22,26324.0
2024-06-06 10:00:00,148.24,148.8,148.24,148.46,23878.0,148.24,148.8,148.24,148.46,23878.0
2024-06-06 10:05:00,148.47,149.1,148.47,148.98,46936.0,148.47,149.1,148.47,148.98,46936.0
2024-06-06 10:10:00,149.04,149.16,148.63,148.97,43034.0,149.04,149.16,148.63,148.97,43034.0
2024-06-06 10:15:00,148.89,149.16,148.73,149.1,38810.0,148.89,149.16,148.73,149.1,38810.0
2024-06-06 10:20:00,149.07,149.33,148.95,149.31,29248.0,149.07,149.33,148.95,149.31,29248.0
2024-06-06 10:25:00,149.25,149.62,149.1,149.59,139862.0,149.25,149.62,149.1,149.59,139862.0
2024-06-06 10:30:00,149.55,149.79,149.51,149.64,57906.0,149.55,149.79,149.51,149.64,57906.0
2024-06-06 10:35:00,149.68,149.91,149.6,149.71,64518.0,149.68,149.91,149.6,149.71,64518.0
2024-06-06 10:40:00,149.7,149.77,149.54,149.74,23632.0,149.7,149.77,149.54,149.74,23632.0
2024-06-06 10:45:00,149.75,150.34,149.72,150.07,57588.0,149.75,150.34,149.72,150.07,57588.0
2024-06-06 10:50:00,150.0,150.03,149.69,149.78,30556.0,150.0,150.03,149.69,149.78,30556.0
2024-06-06 10:55:00,149.78,149.88,149.38,149.66,35066.0,149.78,149.88,149.38,149.66,35066.0
2024-06-06 11:00:00,149.64,149.74,149.47,149.74,19686.0,149.64,149.74,149.47,149.74,19686.0
2024-06-06 11:05:00,149.75,149.83,149.62,149.83,18924.0,149.75,149.83,149.62,149.83,18924.0
2024-06-06 11:10:00,149.76,149.76,149.26,149.28,27376.0,149.76,149.76,149.26,149.28,27376.0
2024-06-06 11:15:00,149.27,149.46,149.2,149.37,22554.0,149.27,149.46,149.2,149.37,22554.0
2024-06-06 11:20:00,149.38,149.38,149.04,149.1,16986.0,149.38,149.38,149.04,149.1,16986.0
2024-06-06 11:25:00,149.1,149.32,149.07,149.23,23368.0,149.1,149.32,149.07,149.23,23368.0
2024-06-06 11:30:00,149.28,149.28,148.92,148.92,17568.0,149.28,149.28,148.92,148.92,17568.0
2024-06-06 11:35:00,148.94,149.17,148.92,149.0,17076.0,148.94,149.17,148.92,149.0,17076.0
2024-06-06 11:40:00,149.04,149.13,148.88,148.97,17626.0,149.04,149.13,148.88,148.97,17626.0
2024-06-06 11:45:00,148.98,149.2,148.98,149.08,7836.0,148.98,149.2,148.98,149.08,7836.0
2024-06-06 11:50:00,149.1,149.32,148.95,149.02,56562.0,149.1,149.32,148.95,149.02,56562.0
2024-06-06 11:55:00,148.99,149.08,148.82,148.83,14040.0,148.99,149.08,148.82,148.83,14040.0
2024-06-06 12:00:00,148.85,149.13,148.84,149.06,22932.0,148.85,149.13,148.84,149.06,22932.0
2024-06-06 12:05:00,149.08,149.1,149.01,149.08,5134.0,149.08,149.1,149.01,149.08,5134.0
2024-06-06 12:10:00,149.07,149.1,148.94,148.95,5068.0,149.07,149.1,148.94,148.95,5068.0
2024-06-06 12:15:00,148.95,148.95,148.56,148.7,19128.0,148.95,148.95,148.56,148.7,19128.0
2024-06-06 12:20:00,148.72,148.99,148.72,148.96,8188.0,148.72,148.99,148.72,148.96,8188.0
2024-06-06 12:25:00,148.92,148.99,148.76,148.83,17952.0,148.92,148.99,148.76,148.83,17952.0
2024-06-06 12:30:00,148.82,148.96,148.79,148.92,7848.0,148.82,148.96,148.79,148.92,7848.0
2024-06-06 12:35:00,148.92,149.15,148.62,148.77,40168.0,148.92,149.15,148.62,148.77,40168.0
2024-06-06 12:40:00,148.74,148.74,148.42,148.45,26940.0,148.74,148.74,148.42,148.45,26940.0
2024-06-06 12:45:00,148.45,148.62,148.38,148.41,22342.0,148.45,148.62,148.38,148.41,22342.0
2024-06-06 12:50:00,148.42,148.62,148.38,148.45,15592.0,148.42,148.62,148.38,148.45,15592.0
2024-06-06 12:55:00,148.46,148.72,148.4,148.71,7652.0,148.46,148.72,148.4,148.71,7652.0
2024-06-06 13:00:00,148.81,148.96,148.81,148.93,6144.0,148.81,148.96,148.81,148.93,6144.0
2024-06-06 13:05:00,148.98,149.0,148.74,148.81,8844.0,148.98,149.0,148.74,148.81,8844.0
2024-06-06 13:10:00,148.84,149.03,148.79,148.97,9456.0,148.84,149.03,148.79,148.97,9456.0
2024-06-06 13:15:00,148.95,149.07,148.9,148.95,10048.0,148.95,149.07,148.9,148.95,10048.0
2024-06-06 13:20:00,148.89,148.93,148.84,148.9,10486.0,148.89,148.93,148.84,148.9,10486.0
2024-06-06 13:25:00,148.9,149.15,148.87,149.05,11760.0,148.9,149.15,148.87,149.05,11760.0
2024-06-06 13:30:00,149.04,149.12,148.87,148.97,10966.0,149.04,149.12,148.87,148.97,10966.0
2024-06-06 13:35:00,149.01,149.22,148.92,149.2,8622.0,149.01,149.22,148.92,149.2,8622.0
2024-06-06 13:40:00,149.17,149.18,149.04,149.04,8674.0,149.17,149.18,149.04,149.04,8674.0
2024-06-06 13:45:00,149.08,149.12,148.98,149.04,18066.0,149.08,149.12,148.98,149.04,18066.0
2024-06-06 13:50:00,149.02,149.09,148.56,148.66,109712.0,149.02,149.09,148.56,148.66,109712.0
2024-06-06 13:55:00,148.64,148.67,148.27,148.34,23886.0,148.64,148.67,148.27,148.34,23886.0
2024-06-06 14:00:00,148.29,148.37,148.14,148.22,47944.0,148.29,148.37,148.14,148.22,47944.0
2024-06-06 14:05:00,148.2,148.23,147.98,148.04,31802.0,148.2,148.23,147.98,148.04,31802.0
2024-06-06 14:10:00,147.98,147.99,147.81,147.92,23606.0,147.98,147.99,147.81,147.92,23606.0
2024-06-06 14:15:00,147.87,148.18,147.76,148.11,21920.0,147.87,148.18,147.76,148.11,21920.0
2024-06-06 14:20:00,148.1,148.1,147.91,147.95,20006.0,148.1,148.1,147.91,147.95,20006.0
2024-06-06 14:25:00,147.92,148.1,147.85,147.86,24034.0,147.92,148.1,147.85,147.86,24034.0
2024-06-06 14:30:00,147.85,148.1,147.58,148.1,21758.0,147.85,148.1,147.58,148.1,21758.0
2024-06-06 14:35:00,148.15,148.19,148.04,148.19,16106.0,148.15,148.19,148.04,148.19,16106.0
2024-06-06 14:40:00,148.19,148.41,148.16,148.2,16744.0,148.19,148.41,148.16,148.2,16744.0
2024-06-06 14:45:00,148.24,148.28,148.13,148.26,5730.0,148.24,148.28,148.13,148.26,5730.0
2024-06-06 14:50:00,148.3,148.35,148.16,148.29,12378.0,148.3,148.35,148.16,148.29,12378.0
2024-06-06 14:55:00,148.3,148.37,148.24,148.37,9332.0,148.3,148.37,148.24,148.37,9332.0
2024-06-06 15:00:00,148.31,148.35,148.24,148.28,16352.0,148.31,148.35,148.24,148.28,16352.0
2024-06-06 15:05:00,148.36,148.42,148.29,148.41,14722.0,148.36,148.42,148.29,148.41,14722.0
2024-06-06 15:10:00,148.43,148.43,148.08,148.08,31382.0,148.43,148.43,148.08,148.08,31382.0
2024-06-06 15:15:00,148.1,148.15,148.03,148.1,16830.0,148.1,148.15,148.03,148.1,16830.0
2024-06-06 15:20:00,148.11,148.16,147.94,147.95,56942.0,148.11,148.16,147.94,147.95,56942.0
2024-06-06 15:25:00,147.95,148.09,147.82,148.05,78870.0,147.95,148.09,147.82,148.05,78870.0
2024-06-06 15:30:00,148.04,148.13,147.84,147.86,29492.0,148.04,148.13,147.84,147.86,29492.0
2024-06-06 15:35:00,147.82,147.9,147.61,147.61,62580.0,147.82,147.9,147.61,147.61,62580.0
2024-06-06 15:40:00,147.58,147.74,147.38,147.71,52832.0,147.58,147.74,147.38,147.71,52832.0
2024-06-06 15:45:00,147.73,147.73,147.59,147.59,40062.0,147.73,147.73,147.59,147.59,40062.0
2024-06-06 15:50:00,147.61,148.08,147.51,148.07,83020.0,147.61,148.08,147.51,148.07,83020.0
2024-06-06 15:55:00,148.06,148.07,147.84,147.97,114508.0,148.06,148.07,147.84,147.97,114508.0
2024-06-07 09:30:00,148.25,148.5,147.85,148.27,98930.0,148.25,148.5,147.85,148.27,98930.0
2024-06-07 09:35:00,148.1,148.25,147.73,147.95,16436.0,148.1,148.25,147.73,147.95,16436.0
2024-06-07 09:40:00,148.02,148.24,147.6,147.97,25062.0,148.02,148.24,147.6,147.97,25062.0
2024-06-07 09:45:00,147.97,148.89,147.85,148.83,35898.0,147.97,148.89,147.85,148.83,35898.0
2024-06-07 09:50:00,148.84,149.35,148.77,149.22,52314.0,148.84,149.35,148.77,149.22,52314.0
2024-06-07 09:55:00,149.18,149.27,148.73,149.09,47026.0,149.18,149.27,148.73,149.09,47026.0
2024-06-07 10:00:00,149.09,149.27,148.72,149.12,40962.0,149.09,149.27,148.72,149.12,40962.0
2024-06-07 10:05:00,149.15,149.21,148.6,148.72,24136.0,149.15,149.21,148.6,148.72,24136.0
2024-06-07 10:10:00,148.64,148.78,148.36,148.56,38322.0,148.64,148.78,148.36,148.56,38322.0
2024-06-07 10:15:00,148.57,149.01,148.37,148.87,22722.0,148.57,149.01,148.37,148.87,22722.0
2024-06-07 10:20:00,148.88,149.39,148.76,149.15,50088.0,148.88,149.39,148.76,149.15,50088.0
2024-06-07 10:25:00,149.17,149.36,149.06,149.36,22572.0,149.17,149.36,149.06,149.36,22572.0
2024-06-07 10:30:00,149.31,149.49,149.03,149.13,36452.0,149.31,149.49,149.03,149.13,36452.0
2024-06-07 10:35:00,149.16,149.5,149.05,149.49,42060.0,149.16,149.5,149.05,149.49,42060.0
2024-06-07 10:40:00,149.49,149.83,149.48,149.68,33908.0,149.49,149.83,149.48,149.68,33908.0
2024-06-07 10:45:00,149.68,149.7,149.4,149.51,18336.0,149.68,149.7,149.4,149.51,18336.0
2024-06-07 10:50:00,149.45,150.26,149.43,150.18,75026.0,149.45,150.26,149.43,150.18,75026.0
2024-06-07 10:55:00,150.15,150.22,149.88,149.97,26336.0,150.15,150.22,149.88,149.97,26336.0
2024-06-07 11:00:00,150.04,150.06,149.7,149.76,21204.0,150.04,150.06,149.7,149.76,21204.0
2024-06-07 11:05:00,149.74,149.74,149.21,149.52,26680.0,149.74,149.74,149.21,149.52,26680.0
2024-06-07 11:10:00,149.45,149.74,149.35,149.65,28550.0,149.45,149.74,149.35,149.65,28550.0
2024-06-07 11:15:00,149.67,149.68,149.48,149.53,7586.0,149.67,149.68,149.48,149.53,7586.0
2024-06-07 11:20:00,149.54,149.97,149.51,149.96,11942.0,149.54,149.97,149.51,149.96,11942.0
2024-06-07 11:25:00,149.99,150.17,149.95,150.15,45494.0,149.99,150.17,149.95,150.15,45494.0
2024-06-07 11:30:00,150.13,150.57,150.12,150.43,59200.0,150.13,150.57,150.12,150.43,59200.0
2024-06-07 11:35:00,150.44,150.49,149.79,149.83,43896.0,150.44,150.49,149.79,149.83,43896.0
2024-06-07 11:40:00,149.85,149.98,149.74,149.78,10692.0,149.85,149.98,149.74,149.78,10692.0
2024-06-07 11:45:00,149.78,150.19,149.75,150.15,24360.0,149.78,150.19,149.75,150.15,24360.0
2024-06-07 11:50:00,150.17,150.42,150.1,150.15,20864.0,150.17,150.42,150.1,150.15,20864.0
2024-06-07 11:55:00,150.24,150.58,150.19,150.53,22162.0,150.24,150.58,150.19,150.53,22162.0
2024-06-07 12:00:00,150.45,150.58,150.38,150.49,24012.0,150.45,150.58,150.38,150.49,24012.0
2024-06-07 12:05:00,150.43,150.64,150.4,150.64,8106.0,150.43,150.64,150.4,150.64,8106.0
2024-06-07 12:10:00,150.62,150.67,150.43,150.48,15010.0,150.62,150.67,150.43,150.48,15010.0
2024-06-07 12:15:00,150.44,150.82,150.43,150.79,40384.0,150.44,150.82,150.43,150.79,40384.0
2024-06-07 12:20:00,150.81,150.9,150.68,150.88,21726.0,150.81,150.9,150.68,150.88,21726.0
2024-06-07 12:25:00,150.92,151.01,150.83,151.01,25578.0,150.92,151.01,150.83,151.01,25578.0
2024-06-07 12:30:00,151.0,151.01,150.56,150.64,50884.0,151.0,151.01,150.56,150.64,50884.0
2024-06-07 12:35:00,150.68,150.7,150.52,150.64,18750.0,150.68,150.7,150.52,150.64,18750.0
2024-06-07 12:40:00,150.66,150.75,150.52,150.54,29736.0,150.66,150.75,150.52,150.54,29736.0
2024-06-07 12:45:00,150.57,150.6,150.22,150.34,21928.0,150.57,150.6,150.22,150.34,21928.0
2024-06-07 12:50:00,150.35,150.54,150.3,150.54,22958.0,150.35,150.54,150.3,150.54,22958.0
2024-06-07 12:55:00,150.55,150.85,150.54,150.78,17338.0,150.55,150.85,150.54,150.78,17338.0
2024-06-07 13:00:00,150.77,150.77,150.49,150.55,10002.0,150.77,150.77,150.49,150.55,10002.0
2024-06-07 13:05:00,150.56,150.56,150.43,150.43,6006.0,150.56,150.56,150.43,150.43,6006.0
2024-06-07 13:10:00,150.43,150.51,150.31,150.34,15928.0,150.43,150.51,150.31,150.34,15928.0
2024-06-07 13:15:00,150.39,150.63,150.34,150.63,10886.0,150.39,150.63,150.34,150.63,10886.0
2024-06-07 13:20:00,150.64,150.69,150.6,150.62,12458.0,150.64,150.69,150.6,150.62,12458.0
2024-06-07 13:25:00,150.53,150.71,150.45,150.65,8538.0,150.53,150.71,150.45,150.65,8538.0
2024-06-07 13:30:00,150.68,150.7,150.54,150.69,10540.0,150.68,150.7,150.54,150.69,10540.0
2024-06-07 13:35:00,150.68,150.81,150.62,150.69,18504.0,150.68,150.81,150.62,150.69,18504.0
2024-06-07 13:40:00,150.68,150.79,150.61,150.63,30270.0,150.68,150.79,150.61,150.63,30270.0
2024-06-07 13:45:00,150.6,150.85,150.6,150.77,7876.0,150.6,150.85,150.6,150.77,7876.0
2024-06-07 13:50:00,150.74,150.88,150.7,150.74,6238.0,150.74,150.88,150.7,150.74,6238.0
2024-06-07 13:55:00,150.74,150.87,150.65,150.65,12758.0,150.74,150.87,150.65,150.65,12758.0
2024-06-07 14:00:00,150.65,150.65,150.18,150.24,34660.0,150.65,150.65,150.18,150.24,34660.0
2024-06-07 14:05:00,150.2,150.32,150.03,150.14,15550.0,150.2,150.32,150.03,150.14,15550.0
2024-06-07 14:10:00,150.18,150.18,149.97,149.99,20036.0,150.18,150.18,149.97,149.99,20036.0
2024-06-07 14:15:00,149.93,150.33,149.93,150.32,22676.0,149.93,150.33,149.93,150.32,22676.0
2024-06-07 14:20:00,150.39,150.52,150.0,150.41,15620.0,150.39,150.52,150.0,150.41,15620.0
2024-06-07 14:25:00,150.41,150.66,150.41,150.65,20986.0,150.41,150.66,150.41,150.65,20986.0
2024-06-07 14:30:00,150.65,150.95,150.57,150.9,63148.0,150.65,150.95,150.57,150.9,63148.0
2024-06-07 14:35:00,150.92,151.17,150.82,150.82,35128.0,150.92,151.17,150.82,150.82,35128.0
2024-06-07 14:40:00,150.86,151.1,150.85,151.1,19788.0,150.86,151.1,150.85,151.1,19788.0
2024-06-07 14:45:00,151.07,151.14,150.89,150.94,13882.0,151.07,151.14,150.89,150.94,13882.0
2024-06-07 14:50:00,150.95,150.97,150.79,150.88,17630.0,150.95,150.97,150.79,150.88,17630.0
2024-06-07 14:55:00,150.92,150.98,150.84,150.9,16298.0,150.92,150.98,150.84,150.9,16298.0
2024-06-07 15:00:00,150.87,150.89,150.67,150.79,21860.0,150.87,150.89,150.67,150.79,21860.0
2024-06-07 15:05:00,150.78,150.82,150.63,150.7,32416.0,150.78,150.82,150.63,150.7,32416.0
2024-06-07 15:10:00,150.69,150.98,150.59,150.85,60570.0,150.69,150.98,150.59,150.85,60570.0
2024-06-07 15:15:00,150.91,151.06,150.83,150.88,32900.0,150.91,151.06,150.83,150.88,32900.0
2024-06-07 15:20:00,150.85,151.05,150.73,151.03,20330.0,150.85,151.05,150.73,151.03,20330.0
2024-06-07 15:25:00,150.99,151.48,150.98,151.41,81144.0,150.99,151.48,150.98,151.41,81144.0
2024-06-07 15:30:00,151.41,151.41,151.16,151.26,44344.0,151.41,151.41,151.16,151.26,44344.0
2024-06-07 15:35:00,151.2,151.33,151.12,151.18,52898.0,151.2,151.33,151.12,151.18,52898.0
2024-06-07 15:40:00,151.17,151.43,151.07,151.33,50492.0,151.17,151.43,151.07,151.33,50492.0
2024-06-07 15:45:00,151.33,151.39,150.98,151.03,50772.0,151.33,151.39,150.98,151.03,50772.0
2024-06-07 15:50:00,151.01,151.1,150.45,150.99,129716.0,151.01,151.1,150.45,150.99,129716.0
2024-06-07 15:55:00,151.0,151.25,150.86,150.92,241192.0,151.0,151.25,150.86,150.92,241192.0
2024-06-10 09:30:00,149.73,150.67,149.35,150.39,178614.0,149.73,150.67,149.35,150.39,178614.0
2024-06-10 09:35:00,150.39,151.85,150.35,151.83,80952.0,150.39,151.85,150.35,151.83,80952.0
2024-06-10 09:40:00,151.75,152.32,151.6,151.75,77624.0,151.75,152.32,151.6,151.75,77624.0
2024-06-10 09:45:00,151.76,152.25,151.47,152.24,88484.0,151.76,152.25,151.47,152.24,88484.0
2024-06-10 09:50:00,152.19,153.08,151.91,153.08,101986.0,152.19,153.08,151.91,153.08,101986.0
2024-06-10 09:55:00,153.05,153.08,152.04,152.04,82688.0,153.05,153.08,152.04,152.04,82688.0
2024-06-10 10:00:00,152.19,152.58,151.56,151.66,62188.0,152.19,152.58,151.56,151.66,62188.0
2024-06-10 10:05:00,151.62,152.1,151.44,151.68,53058.0,151.62,152.1,151.44,151.68,53058.0
2024-06-10 10:10:00,151.67,151.83,151.42,151.74,38294.0,151.67,151.83,151.42,151.74,38294.0
2024-06-10 10:15:00,151.75,152.2,151.75,151.91,46154.0,151.75,152.2,151.75,151.91,46154.0
2024-06-10 10:20:00,151.91,152.15,151.75,151.84,51154.0,151.91,152.15,151.75,151.84,51154.0
2024-06-10 10:25:00,151.87,152.06,151.85,152.06,54648.0,151.87,152.06,151.85,152.06,54648.0
2024-06-10 10:30:00,152.05,152.17,151.94,152.03,29580.0,152.05,152.17,151.94,152.03,29580.0
2024-06-10 10:35:00,152.02,152.53,152.02,152.17,41802.0,152.02,152.53,152.02,152.17,41802.0
2024-06-10 10:40:00,152.08,152.17,151.8,151.95,31958.0,152.08,152.17,151.8,151.95,31958.0
2024-06-10 10:45:00,152.0,152.09,151.82,152.02,16624.0,152.0,152.09,151.82,152.02,16624.0
2024-06-10 10:50:00,152.08,152.35,152.08,152.26,12444.0,152.08,152.35,152.08,152.26,12444.0
2024-06-10 10:55:00,152.33,152.59,152.24,152.45,42112.0,152.33,152.59,152.24,152.45,42112.0
2024-06-10 11:00:00,152.48,152.54,152.2,152.43,24638.0,152.48,152.54,152.2,152.43,24638.0
2024-06-10 11:05:00,152.43,152.48,152.28,152.3,38712.0,152.43,152.48,152.28,152.3,38712.0
2024-06-10 11:10:00,152.32,152.64,152.22,152.35,28720.0,152.32,152.64,152.22,152.35,28720.0
2024-06-10 11:15:00,152.34,152.34,152.06,152.07,26872.0,152.34,152.34,152.06,152.07,26872.0
2024-06-10 11:20:00,152.05,152.14,151.93,152.03,31400.0,152.05,152.14,151.93,152.03,31400.0
2024-06-10 11:25:00,152.04,152.33,152.0,152.32,19690.0,152.04,152.33,152.0,152.32,19690.0
2024-06-10 11:30:00,152.34,152.51,152.33,152.38,19940.0,152.34,152.51,152.33,152.38,19940.0
2024-06-10 11:35:00,152.38,152.38,152.02,152.07,18006.0,152.38,152.38,152.02,152.07,18006.0
2024-06-10 11:40:00,152.1,152.29,152.09,152.23,18066.0,152.1,152.29,152.09,152.23,18066.0
2024-06-10 11:45:00,152.27,152.28,152.04,152.18,23830.0,152.27,152.28,152.04,152.18,23830.0
2024-06-10 11:50:00,152.19,152.32,151.97,152.01,22246.0,152.19,152.32,151.97,152.01,22246.0
2024-06-10 11:55:00,152.01,152.17,152.0,152.06,15770.0,152.01,152.17,152.0,152.06,15770.0
2024-06-10 12:00:00,152.06,152.27,152.04,152.26,20426.0,152.06,152.27,152.04,152.26,20426.0
2024-06-10 12:05:00,152.25,152.47,152.19,152.46,35548.0,152.25,152.47,152.19,152.46,35548.0
2024-06-10 12:10:00,152.43,152.53,152.16,152.16,18222.0,152.43,152.53,152.16,152.16,18222.0
2024-06-10 12:15:00,152.19,152.33,152.07,152.11,21454.0,152.19,152.33,152.07,152.11,21454.0
2024-06-10 12:20:00,152.12,152.12,151.93,152.01,32222.0,152.12,152.12,151.93,152.01,32222.0
2024-06-10 12:25:00,152.01,152.12,151.9,151.98,33832.0,152.01,152.12,151.9,151.98,33832.0
2024-06-10 12:30:00,152.01,152.24,151.89,152.18,16216.0,152.01,152.24,151.89,152.18,16216.0
2024-06-10 12:35:00,152.17,152.22,152.09,152.16,13450.0,152.17,152.22,152.09,152.16,13450.0
2024-06-10 12:40:00,152.12,152.35,152.08,152.35,15748.0,152.12,152.35,152.08,152.35,15748.0
2024-06-10 12:45:00,152.32,152.32,151.87,151.92,14744.0,152.32,152.32,151.87,151.92,14744.0
2024-06-10 12:50:00,151.95,152.25,151.95,152.22,20166.0,151.95,152.25,151.95,152.22,20166.0
2024-06-10 12:55:00,152.26,152.32,152.13,152.14,15944.0,152.26,152.32,152.13,152.14,15944.0
2024-06-10 13:00:00,152.1,152.1,151.82,151.9,23166.0,152.1,152.1,151.82,151.9,23166.0
2024-06-10 13:05:00,151.9,151.96,151.78,151.82,9448.0,151.9,151.96,151.78,151.82,9448.0
2024-06-10 13:10:00,151.84,152.0,151.8,151.91,31694.0,151.84,152.0,151.8,151.91,31694.0
2024-06-10 13:15:00,151.94,152.16,151.94,152.03,18242.0,151.94,152.16,151.94,152.03,18242.0
2024-06-10 13:20:00,152.02,152.08,151.82,151.87,10682.0,152.02,152.08,151.82,151.87,10682.0
2024-06-10 13:25:00,151.79,152.01,151.79,152.01,16622.0,151.79,152.01,151.79,152.01,16622.0
2024-06-10 13:30:00,152.0,152.02,151.91,151.97,11950.0,152.0,152.02,151.91,151.97,11950.0
2024-06-10 13:35:00,151.99,152.21,151.95,152.21,18384.0,151.99,152.21,151.95,152.21,18384.0
2024-06-10 13:40:00,152.24,152.32,152.22,152.31,10302.0,152.24,152.32,152.22,152.31,10302.0
2024-06-10 13:45:00,152.28,152.59,152.28,152.5,20124.0,152.28,152.59,152.28,152.5,20124.0
2024-06-10 13:50:00,152.5,152.69,152.48,152.59,8822.0,152.5,152.69,152.48,152.59,8822.0
2024-06-10 13:55:00,152.6,152.71,152.58,152.64,9436.0,152.6,152.71,152.58,152.64,9436.0
2024-06-10 14:00:00,152.64,152.73,152.39,152.44,38126.0,152.64,152.73,152.39,152.44,38126.0
2024-06-10 14:05:00,152.44,152.5,152.25,152.35,20468.0,152.44,152.5,152.25,152.35,20468.0
2024-06-10 14:10:00,152.3,152.39,152.15,152.15,61730.0,152.3,152.39,152.15,152.15,61730.0
2024-06-10 14:15:00,152.2,152.42,152.18,152.34,25242.0,152.2,152.42,152.18,152.34,25242.0
2024-06-10 14:20:00,152.29,152.7,152.27,152.69,11398.0,152.29,152.7,152.27,152.69,11398.0
2024-06-10 14:25:00,152.65,152.85,152.63,152.79,14280.0,152.65,152.85,152.63,152.79,14280.0
2024-06-10 14:30:00,152.77,152.82,152.67,152.77,19502.0,152.77,152.82,152.67,152.77,19502.0
2024-06-10 14:35:00,152.79,153.13,152.79,152.95,36372.0,152.79,153.13,152.79,152.95,36372.0
2024-06-10 14:40:00,152.99,153.08,152.88,153.02,21268.0,152.99,153.08,152.88,153.02,21268.0
2024-06-10 14:45:00,152.99,153.14,152.93,153.11,13334.0,152.99,153.14,152.93,153.11,13334.0
2024-06-10 14:50:00,153.1,153.14,153.06,153.14,19924.0,153.1,153.14,153.06,153.14,19924.0
2024-06-10 14:55:00,153.14,153.22,152.99,153.16,22320.0,153.14,153.22,152.99,153.16,22320.0
2024-06-10 15:00:00,153.14,153.54,153.13,153.53,27970.0,153.14,153.54,153.13,153.53,27970.0
2024-06-10 15:05:00,153.54,153.62,153.47,153.62,31022.0,153.54,153.62,153.47,153.62,31022.0
2024-06-10 15:10:00,153.62,153.8,153.56,153.8,33312.0,153.62,153.8,153.56,153.8,33312.0
2024-06-10 15:15:00,153.8,153.86,153.65,153.77,25636.0,153.8,153.86,153.65,153.77,25636.0
2024-06-10 15:20:00,153.81,154.1,153.8,154.05,42758.0,153.81,154.1,153.8,154.05,42758.0
2024-06-10 15:25:00,154.05,154.23,154.03,154.22,44562.0,154.05,154.23,154.03,154.22,44562.0
2024-06-10 15:30:00,154.19,154.63,154.17,154.48,256284.0,154.19,154.63,154.17,154.48,256284.0
2024-06-10 15:35:00,154.48,154.71,154.46,154.54,75424.0,154.48,154.71,154.46,154.54,75424.0
2024-06-10 15:40:00,154.53,154.65,154.43,154.48,64272.0,154.53,154.65,154.43,154.48,64272.0
2024-06-10 15:45:00,154.45,154.71,154.26,154.57,93626.0,154.45,154.71,154.26,154.57,93626.0
2024-06-10 15:50:00,154.59,154.73,154.34,154.53,118676.0,154.59,154.73,154.34,154.53,118676.0
2024-06-10 15:55:00,154.49,154.56,154.37,154.53,158198.0,154.49,154.56,154.37,154.53,158198.0
2024-06-11 09:30:00,154.34,156.5,154.03,156.17,176852.0,154.34,156.5,154.03,156.17,176852.0
2024-06-11 09:35:00,156.15,156.35,154.31,154.34,57594.0,156.15,156.35,154.31,154.34,57594.0
2024-06-11 09:40:00,154.35,155.0,153.98,153.98,57318.0,154.35,155.0,153.98,153.98,57318.0
2024-06-11 09:45:00,154.03,154.38,153.44,153.9,52622.0,154.03,154.38,153.44,153.9,52622.0
2024-06-11 09:50:00,153.92,155.43,153.84,155.32,61824.0,153.92,155.43,153.84,155.32,61824.0
2024-06-11 09:55:00,155.17,156.36,155.16,155.83,106710.0,155.17,156.36,155.16,155.83,106710.0
2024-06-11 10:00:00,155.81,156.18,155.69,156.15,53644.0,155.81,156.18,155.69,156.15,53644.0
2024-06-11 10:05:00,156.18,156.23,155.53,155.92,49838.0,156.18,156.23,155.53,155.92,49838.0
2024-06-11 10:10:00,155.92,156.0,155.67,155.91,52800.0,155.92,156.0,155.67,155.91,52800.0
2024-06-11 10:15:00,155.87,156.54,155.87,156.3,147062.0,155.87,156.54,155.87,156.3,147062.0
2024-06-11 10:20:00,156.22,156.49,156.15,156.41,48700.0,156.22,156.49,156.15,156.41,48700.0
2024-06-11 10:25:00,156.46,156.46,155.96,156.43,35730.0,156.46,156.46,155.96,156.43,35730.0
2024-06-11 10:30:00,156.38,156.74,156.3,156.34,34146.0,156.38,156.74,156.3,156.34,34146.0
2024-06-11 10:35:00,156.37,156.63,156.24,156.44,23844.0,156.37,156.63,156.24,156.44,23844.0
2024-06-11 10:40:00,156.5,156.7,156.5,156.66,35596.0,156.5,156.7,156.5,156.66,35596.0
2024-06-11 10:45:00,156.67,156.95,156.6,156.85,45510.0,156.67,156.95,156.6,156.85,45510.0
2024-06-11 10:50:00,156.92,157.1,156.69,156.7,28722.0,156.92,157.1,156.69,156.7,28722.0
2024-06-11 10:55:00,156.69,156.82,156.43,156.71,32050.0,156.69,156.82,156.43,156.71,32050.0
2024-06-11 11:00:00,156.8,156.8,156.31,156.31,26188.0,156.8,156.8,156.31,156.31,26188.0
2024-06-11 11:05:00,156.34,156.35,156.01,156.2,46580.0,156.34,156.35,156.01,156.2,46580.0
2024-06-11 11:10:00,156.14,156.21,155.85,155.87,47490.0,156.14,156.21,155.85,155.87,47490.0
2024-06-11 11:15:00,155.87,156.12,155.83,156.04,29414.0,155.87,156.12,155.83,156.04,29414.0
2024-06-11 11:20:00,156.08,156.16,155.69,155.71,19664.0,156.08,156.16,155.69,155.71,19664.0
2024-06-11 11:25:00,155.67,155.7,155.3,155.35,32774.0,155.67,155.7,155.3,155.35,32774.0
2024-06-11 11:30:00,155.35,155.59,155.28,155.52,30916.0,155.35,155.59,155.28,155.52,30916.0
2024-06-11 11:35:00,155.53,155.57,155.28,155.54,32494.0,155.53,155.57,155.28,155.54,32494.0
2024-06-11 11:40:00,155.49,155.6,155.17,155.32,64750.0,155.49,155.6,155.17,155.32,64750.0
2024-06-11 11:45:00,155.32,155.54,155.02,155.11,36532.0,155.32,155.54,155.02,155.11,36532.0
2024-06-11 11:50:00,155.1,155.23,154.87,155.2,26998.0,155.1,155.23,154.87,155.2,26998.0
2024-06-11 11:55:00,155.1,155.41,155.01,155.41,19298.0,155.1,155.41,155.01,155.41,19298.0
2024-06-11 12:00:00,155.45,155.63,155.41,155.61,45956.0,155.45,155.63,155.41,155.61,45956.0
2024-06-11 12:05:00,155.6,155.71,155.31,155.35,29070.0,155.6,155.71,155.31,155.35,29070.0
2024-06-11 12:10:00,155.32,155.66,155.25,155.66,11412.0,155.32,155.66,155.25,155.66,11412.0
2024-06-11 12:15:00,155.66,155.88,155.65,155.68,11442.0,155.66,155.88,155.65,155.68,11442.0
2024-06-11 12:20:00,155.73,155.93,155.71,155.83,18518.0,155.73,155.93,155.71,155.83,18518.0
2024-06-11 12:25:00,155.8,155.8,155.34,155.38,15464.0,155.8,155.8,155.34,155.38,15464.0
2024-06-11 12:30:00,155.39,155.55,155.3,155.3,13386.0,155.39,155.55,155.3,155.3,13386.0
2024-06-11 12:35:00,155.34,155.38,155.08,155.34,24722.0,155.34,155.38,155.08,155.34,24722.0
2024-06-11 12:40:00,155.34,155.35,155.22,155.3,9618.0,155.34,155.35,155.22,155.3,9618.0
2024-06-11 12:45:00,155.34,155.34,155.1,155.14,6118.0,155.34,155.34,155.1,155.14,6118.0
2024-06-11 12:50:00,155.1,155.1,155.04,155.04,8410.0,155.1,155.1,155.04,155.04,8410.0
2024-06-11 12:55:00,155.04,155.15,154.92,155.1,19416.0,155.04,155.15,154.92,155.1,19416.0
2024-06-11 13:00:00,155.14,155.37,155.05,155.37,12812.0,155.14,155.37,155.05,155.37,12812.0
2024-06-11 13:05:00,155.42,155.66,155.41,155.48,10578.0,155.42,155.66,155.41,155.48,10578.0
2024-06-11 13:10:00,155.52,155.65,155.49,155.49,14408.0,155.52,155.65,155.49,155.49,14408.0
2024-06-11 13:15:00,155.5,155.54,155.42,155.5,7262.0,155.5,155.54,155.42,155.5,7262.0
2024-06-11 13:20:00,155.51,155.66,155.35,155.47,36728.0,155.51,155.66,155.35,155.47,36728.0
2024-06-11 13:25:00,155.47,155.64,155.47,155.51,15884.0,155.47,155.64,155.47,155.51,15884.0
2024-06-11 13:30:00,155.47,155.68,155.42,155.62,18030.0,155.47,155.68,155.42,155.62,18030.0
2024-06-11 13:35:00,155.63,155.77,155.63,155.71,20344.0,155.63,155.77,155.63,155.71,20344.0
2024-06-11 13:40:00,155.74,155.74,155.58,155.61,8982.0,155.74,155.74,155.58,155.61,8982.0
2024-06-11 13:45:00,155.6,155.6,155.47,155.51,7852.0,155.6,155.6,155.47,155.51,7852.0
2024-06-11 13:50:00,155.5,155.68,155.47,155.67,8486.0,155.5,155.68,155.47,155.67,8486.0
2024-06-11 13:55:00,155.72,155.85,155.71,155.84,3408.0,155.72,155.85,155.71,155.84,3408.0
2024-06-11 14:00:00,155.86,156.22,155.86,156.17,15668.0,155.86,156.22,155.86,156.17,15668.0
2024-06-11 14:05:00,156.16,156.35,156.08,156.33,18788.0,156.16,156.35,156.08,156.33,18788.0
2024-06-11 14:10:00,156.33,156.56,156.2,156.52,19378.0,156.33,156.56,156.2,156.52,19378.0
2024-06-11 14:15:00,156.49,156.71,156.4,156.56,21606.0,156.49,156.71,156.4,156.56,21606.0
2024-06-11 14:20:00,156.6,156.72,156.5,156.5,19800.0,156.6,156.72,156.5,156.5,19800.0
2024-06-11 14:25:00,156.5,156.71,156.5,156.71,10412.0,156.5,156.71,156.5,156.71,10412.0
2024-06-11 14:30:00,156.66,156.75,156.62,156.71,27510.0,156.66,156.75,156.62,156.71,27510.0
2024-06-11 14:35:00,156.63,156.88,156.63,156.83,12922.0,156.63,156.88,156.63,156.83,12922.0
2024-06-11 14:40:00,156.83,156.94,156.71,156.72,16840.0,156.83,156.94,156.71,156.72,16840.0
2024-06-11 14:45:00,156.74,156.96,156.72,156.94,17754.0,156.74,156.96,156.72,156.94,17754.0
2024-06-11 14:50:00,156.97,157.0,156.82,156.84,15436.0,156.97,157.0,156.82,156.84,15436.0
2024-06-11 14:55:00,156.86,157.05,156.74,157.03,28372.0,156.86,157.05,156.74,157.03,28372.0
2024-06-11 15:00:00,157.07,157.23,157.0,157.19,23422.0,157.07,157.23,157.0,157.19,23422.0
2024-06-11 15:05:00,157.15,157.3,157.04,157.07,16072.0,157.15,157.3,157.04,157.07,16072.0
2024-06-11 15:10:00,157.0,157.04,156.8,156.96,21546.0,157.0,157.04,156.8,156.96,21546.0
2024-06-11 15:15:00,156.95,157.07,156.88,156.89,20698.0,156.95,157.07,156.88,156.89,20698.0
2024-06-11 15:20:00,156.88,156.88,156.72,156.79,21582.0,156.88,156.88,156.72,156.79,21582.0
2024-06-11 15:25:00,156.79,156.79,156.56,156.63,14350.0,156.79,156.79,156.56,156.63,14350.0
2024-06-11 15:30:00,156.61,156.68,156.49,156.59,22200.0,156.61,156.68,156.49,156.59,22200.0
2024-06-11 15:35:00,156.59,156.65,156.28,156.38,34860.0,156.59,156.65,156.28,156.38,34860.0
2024-06-11 15:40:00,156.34,156.6,156.14,156.22,41798.0,156.34,156.6,156.14,156.22,41798.0
2024-06-11 15:45:00,156.19,156.29,156.0,156.03,79444.0,156.19,156.29,156.0,156.03,79444.0
2024-06-11 15:50:00,156.06,156.24,155.97,156.22,79308.0,156.06,156.24,155.97,156.22,79308.0
2024-06-11 15:55:00,156.24,156.58,156.21,156.52,166098.0,156.24,156.58,156.21,156.52,166098.0
2024-06-12 09:30:00,157.5,157.65,156.4,157.21,156296.0,157.5,157.65,156.4,157.21,156296.0
2024-06-12 09:35:00,157.19,157.19,156.33,156.85,44478.0,157.19,157.19,156.33,156.85,44478.0
2024-06-12 09:40:00,156.84,157.11,156.18,156.5,64580.0,156.84,157.11,156.18,156.5,64580.0
2024-06-12 09:45:00,156.54,156.72,156.18,156.62,75444.0,156.54,156.72,156.18,156.62,75444.0
2024-06-12 09:50:00,156.68,157.26,156.38,156.38,51386.0,156.68,157.26,156.38,156.38,51386.0
2024-06-12 09:55:00,156.44,156.83,156.39,156.5,88044.0,156.44,156.83,156.39,156.5,88044.0
2024-06-12 10:00:00,156.56,156.6,155.82,156.5,38536.0,156.56,156.6,155.82,156.5,38536.0
2024-06-12 10:05:00,156.51,157.28,156.31,156.91,60218.0,156.51,157.28,156.31,156.91,60218.0
2024-06-12 10:10:00,156.78,157.13,156.76,157.04,20528.0,156.78,157.13,156.76,157.04,20528.0
2024-06-12 10:15:00,157.04,157.35,157.04,157.29,31670.0,157.04,157.35,157.04,157.29,31670.0
2024-06-12 10:20:00,157.29,157.35,156.98,157.27,23658.0,157.29,157.35,156.98,157.27,23658.0
2024-06-12 10:25:00,157.26,157.44,157.18,157.32,21846.0,157.26,157.44,157.18,157.32,21846.0
2024-06-12 10:30:00,157.29,157.29,156.83,157.25,26042.0,157.29,157.29,156.83,157.25,26042.0
2024-06-12 10:35:00,157.22,157.26,156.97,157.19,23052.0,157.22,157.26,156.97,157.19,23052.0
2024-06-12 10:40:00,157.21,157.35,156.96,157.0,18728.0,157.21,157.35,156.96,157.0,18728.0
2024-06-12 10:45:00,156.96,157.22,156.79,157.22,33080.0,156.96,157.22,156.79,157.22,33080.0
2024-06-12 10:50:00,157.24,157.28,156.97,157.08,37406.0,157.24,157.28,156.97,157.08,37406.0
2024-06-12 10:55:00,157.06,157.25,157.02,157.23,27306.0,157.06,157.25,157.02,157.23,27306.0
2024-06-12 11:00:00,157.3,157.85,157.29,157.83,32974.0,157.3,157.85,157.29,157.83,32974.0
2024-06-12 11:05:00,157.87,157.88,157.45,157.6,33510.0,157.87,157.88,157.45,157.6,33510.0
2024-06-12 11:10:00,157.58,157.78,157.46,157.6,16916.0,157.58,157.78,157.46,157.6,16916.0
2024-06-12 11:15:00,157.53,158.01,157.53,158.01,38672.0,157.53,158.01,157.53,158.01,38672.0
2024-06-12 11:20:00,157.97,158.23,157.97,158.16,18468.0,157.97,158.23,157.97,158.16,18468.0
2024-06-12 11:25:00,158.18,158.42,158.1,158.25,28668.0,158.18,158.42,158.1,158.25,28668.0
2024-06-12 11:30:00,158.24,158.24,158.08,158.09,16876.0,158.24,158.24,158.08,158.09,16876.0
2024-06-12 11:35:00,158.11,158.25,158.08,158.25,19084.0,158.11,158.25,158.08,158.25,19084.0
2024-06-12 11:40:00,158.28,158.68,158.28,158.68,25410.0,158.28,158.68,158.28,158.68,25410.0
2024-06-12 11:45:00,158.63,158.84,158.6,158.84,17426.0,158.63,158.84,158.6,158.84,17426.0
2024-06-12 11:50:00,158.84,158.89,158.62,158.66,24956.0,158.84,158.89,158.62,158.66,24956.0
2024-06-12 11:55:00,158.66,158.71,158.45,158.59,13438.0,158.66,158.71,158.45,158.59,13438.0
2024-06-12 12:00:00,158.6,158.67,158.56,158.59,6662.0,158.6,158.67,158.56,158.59,6662.0
2024-06-12 12:05:00,158.65,158.8,158.65,158.76,14980.0,158.65,158.8,158.65,158.76,14980.0
2024-06-12 12:10:00,158.8,158.85,158.65,158.65,10686.0,158.8,158.85,158.65,158.65,10686.0
2024-06-12 12:15:00,158.7,158.7,158.6,158.65,7344.0,158.7,158.7,158.6,158.65,7344.0
2024-06-12 12:20:00,158.67,158.7,158.37,158.45,17344.0,158.67,158.7,158.37,158.45,17344.0
2024-06-12 12:25:00,158.45,158.6,158.39,158.45,30054.0,158.45,158.6,158.39,158.45,30054.0
2024-06-12 12:30:00,158.4,158.46,158.28,158.34,15346.0,158.4,158.46,158.28,158.34,15346.0
2024-06-12 12:35:00,158.33,158.43,158.21,158.43,22372.0,158.33,158.43,158.21,158.43,22372.0
2024-06-12 12:40:00,158.41,158.47,158.33,158.41,8360.0,158.41,158.47,158.33,158.41,8360.0
2024-06-12 12:45:00,158.39,158.54,158.38,158.46,8714.0,158.39,158.54,158.38,158.46,8714.0
2024-06-12 12:50:00,158.52,158.62,158.48,158.62,20422.0,158.52,158.62,158.48,158.62,20422.0
2024-06-12 12:55:00,158.68,158.75,158.64,158.69,8872.0,158.68,158.75,158.64,158.69,8872.0
2024-06-12 13:00:00,158.68,158.88,158.66,158.83,11944.0,158.68,158.88,158.66,158.83,11944.0
2024-06-12 13:05:00,158.82,158.84,158.61,158.77,24138.0,158.82,158.84,158.61,158.77,24138.0
2024-06-12 13:10:00,158.78,158.78,158.62,158.64,14594.0,158.78,158.78,158.62,158.64,14594.0
2024-06-12 13:15:00,158.63,158.75,158.62,158.68,7264.0,158.63,158.75,158.62,158.68,7264.0
2024-06-12 13:20:00,158.68,158.68,158.43,158.58,6370.0,158.68,158.68,158.43,158.58,6370.0
2024-06-12 13:25:00,158.51,158.63,158.51,158.59,9618.0,158.51,158.63,158.51,158.59,9618.0
2024-06-12 13:30:00,158.56,158.57,158.25,158.27,23190.0,158.56,158.57,158.25,158.27,23190.0
2024-06-12 13:35:00,158.23,158.42,158.23,158.28,22032.0,158.23,158.42,158.23,158.28,22032.0
2024-06-12 13:40:00,158.3,158.44,158.21,158.38,14764.0,158.3,158.44,158.21,158.38,14764.0
2024-06-12 13:45:00,158.34,158.43,158.2,158.28,16412.0,158.34,158.43,158.2,158.28,16412.0
2024-06-12 13:50:00,158.31,158.4,158.2,158.26,12038.0,158.31,158.4,158.2,158.26,12038.0
2024-06-12 13:55:00,158.21,158.24,158.09,158.2,8344.0,158.21,158.24,158.09,158.2,8344.0
2024-06-12 14:00:00,158.12,158.25,157.6,158.02,29756.0,158.12,158.25,157.6,158.02,29756.0
2024-06-12 14:05:00,158.13,158.16,157.85,158.1,28258.0,158.13,158.16,157.85,158.1,28258.0
2024-06-12 14:10:00,158.12,158.29,158.12,158.2,17166.0,158.12,158.29,158.12,158.2,17166.0
2024-06-12 14:15:00,158.25,158.5,158.22,158.44,6758.0,158.25,158.5,158.22,158.44,6758.0
2024-06-12 14:20:00,158.47,158.55,158.42,158.55,5636.0,158.47,158.55,158.42,158.55,5636.0
2024-06-12 14:25:00,158.52,158.76,158.48,158.6,14570.0,158.52,158.76,158.48,158.6,14570.0
2024-06-12 14:30:00,158.69,158.72,158.44,158.53,14222.0,158.69,158.72,158.44,158.53,14222.0
2024-06-12 14:35:00,158.51,158.76,158.28,158.76,18334.0,158.51,158.76,158.28,158.76,18334.0
2024-06-12 14:40:00,158.65,158.66,158.35,158.47,16940.0,158.65,158.66,158.35,158.47,16940.0
2024-06-12 14:45:00,158.42,158.55,158.31,158.33,13292.0,158.42,158.55,158.31,158.33,13292.0
2024-06-12 14:50:00,158.45,158.53,158.37,158.53,9760.0,158.45,158.53,158.37,158.53,9760.0
2024-06-12 14:55:00,158.59,158.76,158.53,158.59,15366.0,158.59,158.76,158.53,158.59,15366.0
2024-06-12 15:00:00,158.69,158.78,158.63,158.75,9776.0,158.69,158.78,158.63,158.75,9776.0
2024-06-12 15:05:00,158.77,158.79,158.65,158.76,23556.0,158.77,158.79,158.65,158.76,23556.0
2024-06-12 15:10:00,158.73,158.89,158.65,158.86,21796.0,158.73,158.89,158.65,158.86,21796.0
2024-06-12 15:15:00,158.89,159.31,158.83,159.31,47704.0,158.89,159.31,158.83,159.31,47704.0
2024-06-12 15:20:00,159.29,159.41,158.85,158.91,40880.0,159.29,159.41,158.85,158.91,40880.0
2024-06-12 15:25:00,158.86,159.14,158.71,158.86,61222.0,158.86,159.14,158.71,158.86,61222.0
2024-06-12 15:30:00,158.85,159.1,158.7,159.03,39314.0,158.85,159.1,158.7,159.03,39314.0
2024-06-12 15:35:00,159.03,159.38,158.9,159.28,49268.0,159.03,159.38,158.9,159.28,49268.0
2024-06-12 15:40:00,159.23,159.62,159.17,159.6,52502.0,159.23,159.62,159.17,159.6,52502.0
2024-06-12 15:45:00,159.58,159.81,159.47,159.68,66214.0,159.58,159.81,159.47,159.68,66214.0
2024-06-12 15:50:00,159.61,159.95,159.56,159.91,97694.0,159.61,159.95,159.56,159.91,97694.0
2024-06-12 15:55:00,159.95,160.05,159.81,159.9,426796.0,159.95,160.05,159.81,159.9,426796.0
2024-06-13 09:30:00,160.0,160.0,159.08,159.6,148454.0,160.0,160.0,159.08,159.6,148454.0
2024-06-13 09:35:00,159.65,159.83,159.09,159.74,45642.0,159.65,159.83,159.09,159.74,45642.0
2024-06-13 09:40:00,159.81,159.81,159.08,159.44,41568.0,159.81,159.81,159.08,159.44,41568.0
2024-06-13 09:45:00,159.57,160.56,159.56,160.52,69894.0,159.57,160.56,159.56,160.52,69894.0
2024-06-13 09:50:00,160.58,161.3,160.5,161.27,66494.0,160.58,161.3,160.5,161.27,66494.0
2024-06-13 09:55:00,161.31,161.56,161.02,161.53,75752.0,161.31,161.56,161.02,161.53,75752.0
2024-06-13 10:00:00,161.54,161.82,161.41,161.6,57030.0,161.54,161.82,161.41,161.6,57030.0
2024-06-13 10:05:00,161.63,162.25,161.63,162.04,92132.0,161.63,162.25,161.63,162.04,92132.0
2024-06-13 10:10:00,162.11,162.14,161.66,161.79,64270.0,162.11,162.14,161.66,161.79,64270.0
2024-06-13 10:15:00,161.83,161.97,161.07,161.24,43392.0,161.83,161.97,161.07,161.24,43392.0
2024-06-13 10:20:00,161.24,161.24,160.35,160.5,111402.0,161.24,161.24,160.35,160.5,111402.0
2024-06-13 10:25:00,160.54,160.83,160.22,160.63,43116.0,160.54,160.83,160.22,160.63,43116.0
2024-06-13 10:30:00,160.66,161.08,160.51,160.57,26250.0,160.66,161.08,160.51,160.57,26250.0
2024-06-13 10:35:00,160.61,160.94,160.28,160.78,30810.0,160.61,160.94,160.28,160.78,30810.0
2024-06-13 10:40:00,160.74,160.78,160.5,160.5,23306.0,160.74,160.78,160.5,160.5,23306.0
2024-06-13 10:45:00,160.54,160.66,159.83,160.13,49986.0,160.54,160.66,159.83,160.13,49986.0
2024-06-13 10:50:00,160.13,160.27,159.88,160.15,23414.0,160.13,160.27,159.88,160.15,23414.0
2024-06-13 10:55:00,160.16,160.23,159.9,159.99,24242.0,160.16,160.23,159.9,159.99,24242.0
2024-06-13 11:00:00,160.01,160.1,159.52,159.59,35588.0,160.01,160.1,159.52,159.59,35588.0
2024-06-13 11:05:00,159.6,159.96,159.59,159.74,25402.0,159.6,159.96,159.59,159.74,25402.0
2024-06-13 11:10:00,159.74,160.05,159.73,159.75,22560.0,159.74,160.05,159.73,159.75,22560.0
2024-06-13 11:15:00,159.75,160.07,159.61,160.06,16724.0,159.75,160.07,159.61,160.06,16724.0
2024-06-13 11:20:00,160.06,160.22,160.04,160.16,22856.0,160.06,160.22,160.04,160.16,22856.0
2024-06-13 11:25:00,160.18,160.23,160.04,160.15,18372.0,160.18,160.23,160.04,160.15,18372.0
2024-06-13 11:30:00,160.15,160.31,159.88,160.04,25474.0,160.15,160.31,159.88,160.04,25474.0
2024-06-13 11:35:00,159.98,160.18,159.95,159.98,16748.0,159.98,160.18,159.95,159.98,16748.0
2024-06-13 11:40:00,160.0,160.13,159.69,159.79,38002.0,160.0,160.13,159.69,159.79,38002.0
2024-06-13 11:45:00,159.69,159.94,159.69,159.8,29062.0,159.69,159.94,159.69,159.8,29062.0
2024-06-13 11:50:00,159.79,159.79,159.43,159.47,49986.0,159.79,159.79,159.43,159.47,49986.0
2024-06-13 11:55:00,159.47,159.61,159.4,159.41,27496.0,159.47,159.61,159.4,159.41,27496.0
2024-06-13 12:00:00,159.41,159.42,158.91,159.07,37220.0,159.41,159.42,158.91,159.07,37220.0
2024-06-13 12:05:00,159.06,159.09,158.62,158.63,20716.0,159.06,159.09,158.62,158.63,20716.0
2024-06-13 12:10:00,158.59,158.65,158.44,158.48,41294.0,158.59,158.65,158.44,158.48,41294.0
2024-06-13 12:15:00,158.51,158.51,158.26,158.32,31836.0,158.51,158.51,158.26,158.32,31836.0
2024-06-13 12:20:00,158.31,158.37,157.97,158.04,50558.0,158.31,158.37,157.97,158.04,50558.0
2024-06-13 12:25:00,157.99,158.0,157.68,157.9,37152.0,157.99,158.0,157.68,157.9,37152.0
2024-06-13 12:30:00,157.91,158.32,157.76,158.19,21732.0,157.91,158.32,157.76,158.19,21732.0
2024-06-13 12:35:00,158.17,158.57,158.14,158.47,21754.0,158.17,158.57,158.14,158.47,21754.0
2024-06-13 12:40:00,158.53,158.67,158.35,158.59,22570.0,158.53,158.67,158.35,158.59,22570.0
2024-06-13 12:45:00,158.61,158.92,158.4,158.85,19404.0,158.61,158.92,158.4,158.85,19404.0
2024-06-13 12:50:00,158.98,159.25,158.92,159.21,17378.0,158.98,159.25,158.92,159.21,17378.0
2024-06-13 12:55:00,159.2,159.35,159.09,159.26,16822.0,159.2,159.35,159.09,159.26,16822.0
2024-06-13 13:00:00,159.24,159.4,159.2,159.31,18058.0,159.24,159.4,159.2,159.31,18058.0
2024-06-13 13:05:00,159.33,159.44,159.24,159.33,7478.0,159.33,159.44,159.24,159.33,7478.0
2024-06-13 13:10:00,159.28,159.37,159.05,159.35,17606.0,159.28,159.37,159.05,159.35,17606.0
2024-06-13 13:15:00,159.31,159.41,159.16,159.41,7920.0,159.31,159.41,159.16,159.41,7920.0
2024-06-13 13:20:00,159.37,159.45,159.03,159.13,18130.0,159.37,159.45,159.03,159.13,18130.0
2024-06-13 13:25:00,159.13,159.41,159.04,159.4,10814.0,159.13,159.41,159.04,159.4,10814.0
2024-06-13 13:30:00,159.42,159.42,159.13,159.13,15810.0,159.42,159.42,159.13,159.13,15810.0
2024-06-13 13:35:00,159.13,159.54,159.13,159.54,10560.0,159.13,159.54,159.13,159.54,10560.0
2024-06-13 13:40:00,159.54,159.72,159.47,159.57,21822.0,159.54,159.72,159.47,159.57,21822.0
2024-06-13 13:45:00,159.59,159.63,159.3,159.43,14550.0,159.59,159.63,159.3,159.43,14550.0
2024-06-13 13:50:00,159.44,159.54,159.44,159.51,14760.0,159.44,159.54,159.44,159.51,14760.0
2024-06-13 13:55:00,159.49,159.57,159.44,159.54,27006.0,159.49,159.57,159.44,159.54,27006.0
2024-06-13 14:00:00,159.54,159.91,159.54,159.63,24178.0,159.54,159.91,159.54,159.63,24178.0
2024-06-13 14:05:00,159.67,160.21,159.67,160.21,21116.0,159.67,160.21,159.67,160.21,21116.0
2024-06-13 14:10:00,160.17,160.22,159.94,160.04,18094.0,160.17,160.22,159.94,160.04,18094.0
2024-06-13 14:15:00,160.06,160.22,160.03,160.21,14036.0,160.06,160.22,160.03,160.21,14036.0
2024-06-13 14:20:00,160.22,160.4,160.19,160.39,15106.0,160.22,160.4,160.19,160.39,15106.0
2024-06-13 14:25:00,160.4,160.46,160.13,160.25,73648.0,160.4,160.46,160.13,160.25,73648.0
2024-06-13 14:30:00,160.21,160.27,160.17,160.23,11964.0,160.21,160.27,160.17,160.23,11964.0
2024-06-13 14:35:00,160.23,160.23,159.98,160.15,19154.0,160.23,160.23,159.98,160.15,19154.0
2024-06-13 14:40:00,160.15,160.23,160.12,160.2,9582.0,160.15,160.23,160.12,160.2,9582.0
2024-06-13 14:45:00,160.2,160.2,159.98,160.07,28804.0,160.2,160.2,159.98,160.07,28804.0
2024-06-13 14:50:00,160.07,160.22,160.01,160.12,14528.0,160.07,160.22,160.01,160.12,14528.0
2024-06-13 14:55:00,160.11,160.25,160.04,160.04,10010.0,160.11,160.25,160.04,160.04,10010.0
2024-06-13 15:00:00,160.03,160.62,160.03,160.57,25496.0,160.03,160.62,160.03,160.57,25496.0
2024-06-13 15:05:00,160.61,160.74,160.57,160.66,18080.0,160.61,160.74,160.57,160.66,18080.0
2024-06-13 15:10:00,160.6,160.66,160.47,160.52,14636.0,160.6,160.66,160.47,160.52,14636.0
2024-06-13 15:15:00,160.49,160.49,160.32,160.42,15938.0,160.49,160.49,160.32,160.42,15938.0
2024-06-13 15:20:00,160.45,160.5,160.22,160.26,12740.0,160.45,160.5,160.22,160.26,12740.0
2024-06-13 15:25:00,160.25,160.51,160.25,160.35,18104.0,160.25,160.51,160.25,160.35,18104.0
2024-06-13 15:30:00,160.33,160.42,160.24,160.35,18418.0,160.33,160.42,160.24,160.35,18418.0
2024-06-13 15:35:00,160.24,160.45,160.24,160.4,19942.0,160.24,160.45,160.24,160.4,19942.0
2024-06-13 15:40:00,160.4,160.44,160.12,160.19,35570.0,160.4,160.44,160.12,160.19,35570.0
2024-06-13 15:45:00,160.19,160.24,159.85,159.94,38922.0,160.19,160.24,159.85,159.94,38922.0
2024-06-13 15:50:00,159.98,160.2,159.89,160.12,78506.0,159.98,160.2,159.89,160.12,78506.0
2024-06-13 15:55:00,160.16,160.21,159.75,159.77,231804.0,160.16,160.21,159.75,159.77,231804.0
2024-06-14 09:30:00,159.83,160.39,159.49,160.03,121860.0,159.83,160.39,159.49,160.03,121860.0
2024-06-14 09:35:00,160.06,160.37,159.84,160.37,28794.0,160.06,160.37,159.84,160.37,28794.0
2024-06-14 09:40:00,160.47,160.68,159.94,160.24,34834.0,160.47,160.68,159.94,160.24,34834.0
2024-06-14 09:45:00,160.29,160.77,160.1,160.77,22696.0,160.29,160.77,160.1,160.77,22696.0
2024-06-14 09:50:00,160.69,161.2,160.62,160.9,35738.0,160.69,161.2,160.62,160.9,35738.0
2024-06-14 09:55:00,160.94,161.26,160.83,161.18,47500.0,160.94,161.26,160.83,161.18,47500.0
2024-06-14 10:00:00,161.14,161.22,160.5,160.9,31552.0,161.14,161.22,160.5,160.9,31552.0
2024-06-14 10:05:00,160.94,161.31,160.84,161.18,17518.0,160.94,161.31,160.84,161.18,17518.0
2024-06-14 10:10:00,161.09,161.21,160.89,161.0,19484.0,161.09,161.21,160.89,161.0,19484.0
2024-06-14 10:15:00,161.07,161.23,160.81,161.02,29184.0,161.07,161.23,160.81,161.02,29184.0
2024-06-14 10:20:00,161.03,161.2,160.81,160.96,30688.0,161.03,161.2,160.81,160.96,30688.0
2024-06-14 10:25:00,160.88,160.89,160.21,160.42,52788.0,160.88,160.89,160.21,160.42,52788.0
2024-06-14 10:30:00,160.39,160.52,160.04,160.1,45932.0,160.39,160.52,160.04,160.1,45932.0
2024-06-14 10:35:00,160.02,160.02,159.22,159.29,41294.0,160.02,160.02,159.22,159.29,41294.0
2024-06-14 10:40:00,159.32,159.88,159.22,159.74,50012.0,159.32,159.88,159.22,159.74,50012.0
2024-06-14 10:45:00,159.7,159.72,159.36,159.67,25724.0,159.7,159.72,159.36,159.67,25724.0
2024-06-14 10:50:00,159.73,159.83,159.63,159.7,15964.0,159.73,159.83,159.63,159.7,15964.0
2024-06-14 10:55:00,159.69,159.79,159.5,159.69,35274.0,159.69,159.79,159.5,159.69,35274.0
2024-06-14 11:00:00,159.69,159.7,159.34,159.57,13662.0,159.69,159.7,159.34,159.57,13662.0
2024-06-14 11:05:00,159.52,159.59,159.12,159.25,16186.0,159.52,159.59,159.12,159.25,16186.0
2024-06-14 11:10:00,159.37,159.48,159.09,159.38,22510.0,159.37,159.48,159.09,159.38,22510.0
2024-06-14 11:15:00,159.41,159.6,159.31,159.45,18696.0,159.41,159.6,159.31,159.45,18696.0
2024-06-14 11:20:00,159.41,159.48,159.27,159.36,14472.0,159.41,159.48,159.27,159.36,14472.0
2024-06-14 11:25:00,159.48,159.57,159.39,159.56,8870.0,159.48,159.57,159.39,159.56,8870.0
2024-06-14 11:30:00,159.6,159.72,159.52,159.63,12408.0,159.6,159.72,159.52,159.63,12408.0
2024-06-14 11:35:00,159.63,159.73,159.52,159.59,5480.0,159.63,159.73,159.52,159.59,5480.0
2024-06-14 11:40:00,159.59,159.59,159.17,159.17,18284.0,159.59,159.59,159.17,159.17,18284.0
2024-06-14 11:45:00,159.21,159.22,159.01,159.04,26098.0,159.21,159.22,159.01,159.04,26098.0
2024-06-14 11:50:00,159.02,159.02,158.82,158.98,21610.0,159.02,159.02,158.82,158.98,21610.0
2024-06-14 11:55:00,159.05,159.27,159.0,159.27,23068.0,159.05,159.27,159.0,159.27,23068.0
2024-06-14 12:00:00,159.21,159.25,159.08,159.18,22876.0,159.21,159.25,159.08,159.18,22876.0
2024-06-14 12:05:00,159.16,159.16,158.75,158.78,20862.0,159.16,159.16,158.75,158.78,20862.0
2024-06-14 12:10:00,158.82,158.85,158.64,158.75,38416.0,158.82,158.85,158.64,158.75,38416.0
2024-06-14 12:15:00,158.73,158.81,158.4,158.4,26194.0,158.73,158.81,158.4,158.4,26194.0
2024-06-14 12:20:00,158.45,158.6,158.16,158.16,36622.0,158.45,158.6,158.16,158.16,36622.0
2024-06-14 12:25:00,158.17,158.3,158.06,158.16,13366.0,158.17,158.3,158.06,158.16,13366.0
2024-06-14 12:30:00,158.1,158.14,157.84,157.97,31356.0,158.1,158.14,157.84,157.97,31356.0
2024-06-14 12:35:00,157.95,158.28,157.95,158.28,18006.0,157.95,158.28,157.95,158.28,18006.0
2024-06-14 12:40:00,158.27,158.27,158.03,158.21,25134.0,158.27,158.27,158.03,158.21,25134.0
2024-06-14 12:45:00,158.25,158.67,158.25,158.65,23298.0,158.25,158.67,158.25,158.65,23298.0
2024-06-14 12:50:00,158.64,158.75,158.44,158.44,10140.0,158.64,158.75,158.44,158.44,10140.0
2024-06-14 12:55:00,158.45,158.51,158.2,158.24,29440.0,158.45,158.51,158.2,158.24,29440.0
2024-06-14 13:00:00,158.23,158.33,158.11,158.33,38402.0,158.23,158.33,158.11,158.33,38402.0
2024-06-14 13:05:00,158.29,158.29,158.12,158.12,8006.0,158.29,158.29,158.12,158.12,8006.0
2024-06-14 13:10:00,158.14,158.25,158.08,158.17,12486.0,158.14,158.25,158.08,158.17,12486.0
2024-06-14 13:15:00,158.2,158.39,158.09,158.16,19822.0,158.2,158.39,158.09,158.16,19822.0
2024-06-14 13:20:00,158.15,158.36,158.15,158.34,14722.0,158.15,158.36,158.15,158.34,14722.0
2024-06-14 13:25:00,158.31,158.36,158.06,158.12,17854.0,158.31,158.36,158.06,158.12,17854.0
2024-06-14 13:30:00,158.12,158.12,157.85,157.85,20716.0,158.12,158.12,157.85,157.85,20716.0
2024-06-14 13:35:00,157.85,157.93,157.8,157.87,20804.0,157.85,157.93,157.8,157.87,20804.0
2024-06-14 13:40:00,157.89,157.93,157.74,157.89,24654.0,157.89,157.93,157.74,157.89,24654.0
2024-06-14 13:45:00,157.89,157.98,157.8,157.84,21940.0,157.89,157.98,157.8,157.84,21940.0
2024-06-14 13:50:00,157.9,157.95,157.72,157.82,20610.0,157.9,157.95,157.72,157.82,20610.0
2024-06-14 13:55:00,157.85,157.89,157.51,157.84,32220.0,157.85,157.89,157.51,157.84,32220.0
2024-06-14 14:00:00,157.81,158.15,157.65,158.12,12442.0,157.81,158.15,157.65,158.12,12442.0
2024-06-14 14:05:00,158.1,158.13,158.0,158.07,10212.0,158.1,158.13,158.0,158.07,10212.0
2024-06-14 14:10:00,158.06,158.13,158.0,158.02,12662.0,158.06,158.13,158.0,158.02,12662.0
2024-06-14 14:15:00,158.01,158.08,157.85,158.08,7392.0,158.01,158.08,157.85,158.08,7392.0
2024-06-14 14:20:00,158.04,158.29,158.03,158.29,15886.0,158.04,158.29,158.03,158.29,15886.0
2024-06-14 14:25:00,158.32,158.5,158.31,158.45,12084.0,158.32,158.5,158.31,158.45,12084.0
2024-06-14 14:30:00,158.47,158.6,158.47,158.53,19806.0,158.47,158.6,158.47,158.53,19806.0
2024-06-14 14:35:00,158.54,158.7,158.52,158.67,16792.0,158.54,158.7,158.52,158.67,16792.0
2024-06-14 14:40:00,158.67,158.67,158.37,158.47,11060.0,158.67,158.67,158.37,158.47,11060.0
2024-06-14 14:45:00,158.5,158.6,158.44,158.48,9652.0,158.5,158.6,158.44,158.48,9652.0
2024-06-14 14:50:00,158.48,158.54,158.48,158.51,7704.0,158.48,158.54,158.48,158.51,7704.0
2024-06-14 14:55:00,158.46,158.48,158.24,158.3,17712.0,158.46,158.48,158.24,158.3,17712.0
2024-06-14 15:00:00,158.3,158.4,158.08,158.4,28636.0,158.3,158.4,158.08,158.4,28636.0
2024-06-14 15:05:00,158.41,158.56,158.25,158.4,20450.0,158.41,158.56,158.25,158.4,20450.0
2024-06-14 15:10:00,158.37,158.45,158.33,158.33,19590.0,158.37,158.45,158.33,158.33,19590.0
2024-06-14 15:15:00,158.33,158.69,158.29,158.6,29222.0,158.33,158.69,158.29,158.6,29222.0
2024-06-14 15:20:00,158.6,158.78,158.58,158.76,16468.0,158.6,158.78,158.58,158.76,16468.0
2024-06-14 15:25:00,158.75,158.81,158.53,158.73,39286.0,158.75,158.81,158.53,158.73,39286.0
2024-06-14 15:30:00,158.73,158.76,158.44,158.45,40530.0,158.73,158.76,158.44,158.45,40530.0
2024-06-14 15:35:00,158.47,158.62,158.42,158.57,47582.0,158.47,158.62,158.42,158.57,47582.0
2024-06-14 15:40:00,158.59,158.7,158.28,158.28,23668.0,158.59,158.7,158.28,158.28,23668.0
2024-06-14 15:45:00,158.34,158.67,158.34,158.47,26282.0,158.34,158.67,158.34,158.47,26282.0
2024-06-14 15:50:00,158.51,158.7,158.41,158.64,67220.0,158.51,158.7,158.41,158.64,67220.0
2024-06-14 15:55:00,158.6,158.74,158.49,158.65,153888.0,158.6,158.74,158.49,158.65,153888.0
2024-06-17 09:30:00,158.01,158.01,156.26,156.34,209162.0,158.01,158.01,156.26,156.34,209162.0
2024-06-17 09:35:00,156.32,156.99,155.94,156.88,67416.0,156.32,156.99,155.94,156.88,67416.0
2024-06-17 09:40:00,157.06,157.72,156.69,157.33,62452.0,157.06,157.72,156.69,157.33,62452.0
2024-06-17 09:45:00,157.23,158.14,157.23,158.01,55338.0,157.23,158.14,157.23,158.01,55338.0
2024-06-17 09:50:00,158.13,158.78,157.7,158.18,64170.0,158.13,158.78,157.7,158.18,64170.0
2024-06-17 09:55:00,158.22,158.71,157.77,158.47,76490.0,158.22,158.71,157.77,158.47,76490.0
2024-06-17 10:00:00,158.35,158.56,157.78,158.31,44542.0,158.35,158.56,157.78,158.31,44542.0
2024-06-17 10:05:00,158.36,159.18,158.18,159.18,54060.0,158.36,159.18,158.18,159.18,54060.0
2024-06-17 10:10:00,159.25,159.59,158.8,159.54,56700.0,159.25,159.59,158.8,159.54,56700.0
2024-06-17 10:15:00,159.52,159.6,159.21,159.52,49730.0,159.52,159.6,159.21,159.52,49730.0
2024-06-17 10:20:00,159.53,159.71,158.98,159.45,65414.0,159.53,159.71,158.98,159.45,65414.0
2024-06-17 10:25:00,159.45,159.53,158.9,158.93,77256.0,159.45,159.53,158.9,158.93,77256.0
2024-06-17 10:30:00,158.93,159.22,158.56,158.71,34344.0,158.93,159.22,158.56,158.71,34344.0
2024-06-17 10:35:00,158.54,158.64,158.38,158.59,32016.0,158.54,158.64,158.38,158.59,32016.0
2024-06-17 10:40:00,158.39,158.72,158.26,158.58,31038.0,158.39,158.72,158.26,158.58,31038.0
2024-06-17 10:45:00,158.6,158.87,158.57,158.7,14626.0,158.6,158.87,158.57,158.7,14626.0
2024-06-17 10:50:00,158.67,158.79,158.16,158.6,25456.0,158.67,158.79,158.16,158.6,25456.0
2024-06-17 10:55:00,158.56,158.79,158.54,158.69,23136.0,158.56,158.79,158.54,158.69,23136.0
2024-06-17 11:00:00,158.72,158.79,158.51,158.72,22086.0,158.72,158.79,158.51,158.72,22086.0
2024-06-17 11:05:00,158.73,159.09,158.6,158.77,39924.0,158.73,159.09,158.6,158.77,39924.0
2024-06-17 11:10:00,158.8,159.07,158.69,159.07,29716.0,158.8,159.07,158.69,159.07,29716.0
2024-06-17 11:15:00,159.07,159.1,158.93,159.06,20294.0,159.07,159.1,158.93,159.06,20294.0
2024-06-17 11:20:00,159.06,159.12,158.78,159.1,8240.0,159.06,159.12,158.78,159.1,8240.0
2024-06-17 11:25:00,159.05,159.25,158.97,159.14,24800.0,159.05,159.25,158.97,159.14,24800.0
2024-06-17 11:30:00,159.19,159.42,159.14,159.27,13278.0,159.19,159.42,159.14,159.27,13278.0
2024-06-17 11:35:00,159.31,159.35,158.95,159.15,37872.0,159.31,159.35,158.95,159.15,37872.0
2024-06-17 11:40:00,159.15,159.23,158.81,159.23,16444.0,159.15,159.23,158.81,159.23,16444.0
2024-06-17 11:45:00,159.23,159.23,158.97,159.08,10806.0,159.23,159.23,158.97,159.08,10806.0
2024-06-17 11:50:00,159.1,159.22,159.05,159.06,8756.0,159.1,159.22,159.05,159.06,8756.0
2024-06-17 11:55:00,159.03,159.19,158.94,158.94,10174.0,159.03,159.19,158.94,158.94,10174.0
2024-06-17 12:00:00,158.93,159.05,158.88,158.96,10408.0,158.93,159.05,158.88,158.96,10408.0
2024-06-17 12:05:00,159.0,159.01,158.89,158.9,7694.0,159.0,159.01,158.89,158.9,7694.0
2024-06-17 12:10:00,158.95,159.23,158.92,159.17,25600.0,158.95,159.23,158.92,159.17,25600.0
2024-06-17 12:15:00,159.13,159.22,158.94,159.04,20702.0,159.13,159.22,158.94,159.04,20702.0
2024-06-17 12:20:00,159.07,159.28,159.07,159.28,15914.0,159.07,159.28,159.07,159.28,15914.0
2024-06-17 12:25:00,159.28,159.49,159.2,159.48,20744.0,159.28,159.49,159.2,159.48,20744.0
2024-06-17 12:30:00,159.45,159.7,159.32,159.62,38398.0,159.45,159.7,159.32,159.62,38398.0
2024-06-17 12:35:00,159.62,159.66,159.33,159.38,11228.0,159.62,159.66,159.33,159.38,11228.0
2024-06-17 12:40:00,159.38,159.43,159.33,159.4,15956.0,159.38,159.43,159.33,159.4,15956.0
2024-06-17 12:45:00,159.4,159.83,159.39,159.7,38442.0,159.4,159.83,159.39,159.7,38442.0
2024-06-17 12:50:00,159.72,159.73,159.52,159.52,20444.0,159.72,159.73,159.52,159.52,20444.0
2024-06-17 12:55:00,159.53,159.83,159.49,159.56,17710.0,159.53,159.83,159.49,159.56,17710.0
2024-06-17 13:00:00,159.55,159.58,159.33,159.47,30514.0,159.55,159.58,159.33,159.47,30514.0
2024-06-17 13:05:00,159.57,159.6,159.37,159.47,10658.0,159.57,159.6,159.37,159.47,10658.0
2024-06-17 13:10:00,159.35,159.5,159.35,159.46,16438.0,159.35,159.5,159.35,159.46,16438.0
2024-06-17 13:15:00,159.58,159.88,159.58,159.81,18522.0,159.58,159.88,159.58,159.81,18522.0
2024-06-17 13:20:00,159.78,159.89,159.73,159.87,39534.0,159.78,159.89,159.73,159.87,39534.0
2024-06-17 13:25:00,159.83,159.93,159.57,159.59,18048.0,159.83,159.93,159.57,159.59,18048.0
2024-06-17 13:30:00,159.58,159.79,159.53,159.78,16036.0,159.58,159.79,159.53,159.78,16036.0
2024-06-17 13:35:00,159.74,159.87,159.7,159.81,12652.0,159.74,159.87,159.7,159.81,12652.0
2024-06-17 13:40:00,159.87,159.97,159.79,159.83,15916.0,159.87,159.97,159.79,159.83,15916.0
2024-06-17 13:45:00,159.84,159.91,159.76,159.82,17584.0,159.84,159.91,159.76,159.82,17584.0
2024-06-17 13:50:00,159.85,160.31,159.81,160.23,49054.0,159.85,160.31,159.81,160.23,49054.0
2024-06-17 13:55:00,160.32,160.33,160.02,160.32,17678.0,160.32,160.33,160.02,160.32,17678.0
2024-06-17 14:00:00,160.33,160.48,160.32,160.44,15240.0,160.33,160.48,160.32,160.44,15240.0
2024-06-17 14:05:00,160.4,160.56,160.38,160.55,23790.0,160.4,160.56,160.38,160.55,23790.0
2024-06-17 14:10:00,160.51,160.59,160.13,160.13,26058.0,160.51,160.59,160.13,160.13,26058.0
2024-06-17 14:15:00,160.08,160.45,160.02,160.37,32024.0,160.08,160.45,160.02,160.37,32024.0
2024-06-17 14:20:00,160.37,160.49,160.2,160.35,18250.0,160.37,160.49,160.2,160.35,18250.0
2024-06-17 14:25:00,160.32,160.54,160.28,160.5,25548.0,160.32,160.54,160.28,160.5,25548.0
2024-06-17 14:30:00,160.5,160.58,160.37,160.39,13120.0,160.5,160.58,160.37,160.39,13120.0
2024-06-17 14:35:00,160.4,160.41,160.09,160.15,19328.0,160.4,160.41,160.09,160.15,19328.0
2024-06-17 14:40:00,160.17,160.34,160.07,160.16,26268.0,160.17,160.34,160.07,160.16,26268.0
2024-06-17 14:45:00,160.22,160.22,160.0,160.14,11936.0,160.22,160.22,160.0,160.14,11936.0
2024-06-17 14:50:00,160.1,160.22,160.08,160.1,13460.0,160.1,160.22,160.08,160.1,13460.0
2024-06-17 14:55:00,160.1,160.17,160.04,160.1,18722.0,160.1,160.17,160.04,160.1,18722.0
2024-06-17 15:00:00,160.06,160.11,159.93,160.0,13774.0,160.06,160.11,159.93,160.0,13774.0
2024-06-17 15:05:00,159.98,160.17,159.96,160.11,16158.0,159.98,160.17,159.96,160.11,16158.0
2024-06-17 15:10:00,160.1,160.35,160.1,160.26,20126.0,160.1,160.35,160.1,160.26,20126.0
2024-06-17 15:15:00,160.23,160.4,160.21,160.4,20338.0,160.23,160.4,160.21,160.4,20338.0
2024-06-17 15:20:00,160.31,160.31,160.19,160.29,19468.0,160.31,160.31,160.19,160.29,19468.0
2024-06-17 15:25:00,160.32,160.4,160.26,160.38,25350.0,160.32,160.4,160.26,160.38,25350.0
2024-06-17 15:30:00,160.34,160.4,160.11,160.17,28580.0,160.34,160.4,160.11,160.17,28580.0
2024-06-17 15:35:00,160.11,160.24,160.06,160.24,43304.0,160.11,160.24,160.06,160.24,43304.0
2024-06-17 15:40:00,160.26,160.32,160.15,160.2,69574.0,160.26,160.32,160.15,160.2,69574.0
2024-06-17 15:45:00,160.2,160.28,159.92,159.92,90904.0,160.2,160.28,159.92,159.92,90904.0
2024-06-17 15:50:00,159.87,159.91,159.6,159.65,81638.0,159.87,159.91,159.6,159.65,81638.0
2024-06-17 15:55:00,159.69,159.96,159.62,159.79,141600.0,159.69,159.96,159.62,159.79,141600.0
2024-06-18 09:30:00,160.01,160.25,159.66,159.81,114488.0,160.01,160.25,159.66,159.81,114488.0
2024-06-18 09:35:00,159.76,160.57,159.1,160.0,46296.0,159.76,160.57,159.1,160.0,46296.0
2024-06-18 09:40:00,160.02,160.07,159.52,159.62,72598.0,160.02,160.07,159.52,159.62,72598.0
2024-06-18 09:45:00,159.71,159.71,158.78,158.78,31052.0,159.71,159.71,158.78,158.78,31052.0
2024-06-18 09:50:00,158.83,158.93,158.29,158.92,53114.0,158.83,158.93,158.29,158.92,53114.0
2024-06-18 09:55:00,158.93,159.57,158.83,159.06,47006.0,158.93,159.57,158.83,159.06,47006.0
2024-06-18 10:00:00,158.94,159.75,158.9,159.68,25082.0,158.94,159.75,158.9,159.68,25082.0
2024-06-18 10:05:00,159.65,159.67,159.02,159.13,12378.0,159.65,159.67,159.02,159.13,12378.0
2024-06-18 10:10:00,159.08,159.24,158.78,158.85,26634.0,159.08,159.24,158.78,158.85,26634.0
2024-06-18 10:15:00,158.84,158.84,158.25,158.32,54240.0,158.84,158.84,158.25,158.32,54240.0
2024-06-18 10:20:00,158.25,158.79,158.13,158.64,57002.0,158.25,158.79,158.13,158.64,57002.0
2024-06-18 10:25:00,158.65,158.83,158.25,158.3,37844.0,158.65,158.83,158.25,158.3,37844.0
2024-06-18 10:30:00,158.3,158.69,158.02,158.49,45716.0,158.3,158.69,158.02,158.49,45716.0
2024-06-18 10:35:00,158.51,158.59,158.35,158.39,14740.0,158.51,158.59,158.35,158.39,14740.0
2024-06-18 10:40:00,158.45,158.56,158.2,158.48,28300.0,158.45,158.56,158.2,158.48,28300.0
2024-06-18 10:45:00,158.43,158.54,158.17,158.24,14694.0,158.43,158.54,158.17,158.24,14694.0
2024-06-18 10:50:00,158.2,158.29,157.93,158.03,34516.0,158.2,158.29,157.93,158.03,34516.0
2024-06-18 10:55:00,157.96,158.35,157.95,158.32,38292.0,157.96,158.35,157.95,158.32,38292.0
2024-06-18 11:00:00,158.25,158.79,158.25,158.56,37742.0,158.25,158.79,158.25,158.56,37742.0
2024-06-18 11:05:00,158.56,158.78,158.4,158.4,30028.0,158.56,158.78,158.4,158.4,30028.0
2024-06-18 11:10:00,158.37,158.55,158.1,158.41,36864.0,158.37,158.55,158.1,158.41,36864.0
2024-06-18 11:15:00,158.48,158.6,158.35,158.4,17144.0,158.48,158.6,158.35,158.4,17144.0
2024-06-18 11:20:00,158.41,158.48,158.19,158.27,33158.0,158.41,158.48,158.19,158.27,33158.0
2024-06-18 11:25:00,158.32,158.49,158.26,158.46,23030.0,158.32,158.49,158.26,158.46,23030.0
2024-06-18 11:30:00,158.44,158.65,158.32,158.56,31788.0,158.44,158.65,158.32,158.56,31788.0
2024-06-18 11:35:00,158.56,158.85,158.55,158.72,26418.0,158.56,158.85,158.55,158.72,26418.0
2024-06-18 11:40:00,158.75,158.8,158.18,158.2,20440.0,158.75,158.8,158.18,158.2,20440.0
2024-06-18 11:45:00,158.16,158.52,158.04,158.47,9480.0,158.16,158.52,158.04,158.47,9480.0
2024-06-18 11:50:00,158.51,158.51,158.15,158.19,14294.0,158.51,158.51,158.15,158.19,14294.0
2024-06-18 11:55:00,158.15,158.37,158.14,158.37,11100.0,158.15,158.37,158.14,158.37,11100.0
2024-06-18 12:00:00,158.42,158.63,158.38,158.59,10522.0,158.42,158.63,158.38,158.59,10522.0
2024-06-18 12:05:00,158.65,159.07,158.6,159.02,25274.0,158.65,159.07,158.6,159.02,25274.0
2024-06-18 12:10:00,159.02,159.1,158.76,158.85,18696.0,159.02,159.1,158.76,158.85,18696.0
2024-06-18 12:15:00,158.89,159.02,158.89,158.97,14262.0,158.89,159.02,158.89,158.97,14262.0
2024-06-18 12:20:00,159.02,159.02,158.79,158.84,12324.0,159.02,159.02,158.79,158.84,12324.0
2024-06-18 12:25:00,158.85,158.89,158.72,158.74,14800.0,158.85,158.89,158.72,158.74,14800.0
2024-06-18 12:30:00,158.77,158.91,158.73,158.85,13210.0,158.77,158.91,158.73,158.85,13210.0
2024-06-18 12:35:00,158.88,158.88,158.58,158.64,15062.0,158.88,158.88,158.58,158.64,15062.0
2024-06-18 12:40:00,158.57,159.05,158.53,159.02,12160.0,158.57,159.05,158.53,159.02,12160.0
2024-06-18 12:45:00,159.08,159.09,158.91,159.07,13634.0,159.08,159.09,158.91,159.07,13634.0
2024-06-18 12:50:00,159.1,159.25,159.1,159.24,18040.0,159.1,159.25,159.1,159.24,18040.0
2024-06-18 12:55:00,159.2,159.35,159.19,159.29,15784.0,159.2,159.35,159.19,159.29,15784.0
2024-06-18 13:00:00,159.33,159.34,159.09,159.17,20938.0,159.33,159.34,159.09,159.17,20938.0
2024-06-18 13:05:00,159.13,159.26,159.09,159.25,9698.0,159.13,159.26,159.09,159.25,9698.0
2024-06-18 13:10:00,159.27,159.37,159.07,159.07,11192.0,159.27,159.37,159.07,159.07,11192.0
2024-06-18 13:15:00,159.2,159.2,159.1,159.1,29172.0,159.2,159.2,159.1,159.1,29172.0
2024-06-18 13:20:00,159.14,159.14,158.87,158.9,27868.0,159.14,159.14,158.87,158.9,27868.0
2024-06-18 13:25:00,158.93,158.98,158.7,158.98,8944.0,158.93,158.98,158.7,158.98,8944.0
2024-06-18 13:30:00,158.99,159.05,158.93,158.96,9598.0,158.99,159.05,158.93,158.96,9598.0
2024-06-18 13:35:00,158.96,159.0,158.62,158.72,19132.0,158.96,159.0,158.62,158.72,19132.0
2024-06-18 13:40:00,158.73,159.01,158.73,159.0,15072.0,158.73,159.01,158.73,159.0,15072.0
2024-06-18 13:45:00,159.06,159.2,159.04,159.2,7916.0,159.06,159.2,159.04,159.2,7916.0
2024-06-18 13:50:00,159.25,159.28,159.14,159.27,11226.0,159.25,159.28,159.14,159.27,11226.0
2024-06-18 13:55:00,159.26,159.26,159.03,159.1,17882.0,159.26,159.26,159.03,159.1,17882.0
2024-06-18 14:00:00,159.1,159.1,158.75,158.97,19102.0,159.1,159.1,158.75,158.97,19102.0
2024-06-18 14:05:00,159.04,159.19,158.97,159.14,12862.0,159.04,159.19,158.97,159.14,12862.0
2024-06-18 14:10:00,159.19,159.34,159.19,159.2,17188.0,159.19,159.34,159.19,159.2,17188.0
2024-06-18 14:15:00,159.27,159.59,159.19,159.52,30626.0,159.27,159.59,159.19,159.52,30626.0
2024-06-18 14:20:00,159.56,159.61,159.47,159.58,15436.0,159.56,159.61,159.47,159.58,15436.0
2024-06-18 14:25:00,159.58,159.63,159.15,159.15,22956.0,159.58,159.63,159.15,159.15,22956.0
2024-06-18 14:30:00,159.18,159.25,159.09,159.12,20228.0,159.18,159.25,159.09,159.12,20228.0
2024-06-18 14:35:00,159.11,159.28,159.01,159.25,13234.0,159.11,159.28,159.01,159.25,13234.0
2024-06-18 14:40:00,159.22,159.38,159.14,159.35,17864.0,159.22,159.38,159.14,159.35,17864.0
2024-06-18 14:45:00,159.35,159.35,159.05,159.05,20030.0,159.35,159.35,159.05,159.05,20030.0
2024-06-18 14:50:00,159.1,159.2,159.05,159.16,32592.0,159.1,159.2,159.05,159.16,32592.0
2024-06-18 14:55:00,159.16,159.21,159.04,159.04,14070.0,159.16,159.21,159.04,159.04,14070.0
2024-06-18 15:00:00,159.03,159.08,158.85,158.86,13028.0,159.03,159.08,158.85,158.86,13028.0
2024-06-18 15:05:00,158.86,158.91,158.73,158.79,16626.0,158.86,158.91,158.73,158.79,16626.0
2024-06-18 15:10:00,158.81,158.85,158.6,158.85,24910.0,158.81,158.85,158.6,158.85,24910.0
2024-06-18 15:15:00,158.79,158.99,158.76,158.87,26570.0,158.79,158.99,158.76,158.87,26570.0
2024-06-18 15:20:00,158.88,158.98,158.74,158.98,22890.0,158.88,158.98,158.74,158.98,22890.0
2024-06-18 15:25:00,158.99,159.04,158.79,158.95,22970.0,158.99,159.04,158.79,158.95,22970.0
2024-06-18 15:30:00,158.95,158.95,158.68,158.88,23756.0,158.95,158.95,158.68,158.88,23756.0
2024-06-18 15:35:00,158.85,158.91,158.51,158.6,45442.0,158.85,158.91,158.51,158.6,45442.0
2024-06-18 15:40:00,158.64,158.67,158.44,158.58,28596.0,158.64,158.67,158.44,158.58,28596.0
2024-06-18 15:45:00,158.59,158.73,158.51,158.61,33310.0,158.59,158.73,158.51,158.61,33310.0
2024-06-18 15:50:00,158.57,158.79,158.53,158.6,56630.0,158.57,158.79,158.53,158.6,56630.0
2024-06-18 15:55:00,158.54,158.67,158.39,158.51,109628.0,158.54,158.67,158.39,158.51,109628.0
2024-06-20 09:30:00,159.74,160.55,156.15,156.81,332500.0,159.74,160.55,156.15,156.81,332500.0
2024-06-20 09:35:00,156.78,157.97,156.78,156.89,91312.0,156.78,157.97,156.78,156.89,91312.0
2024-06-20 09:40:00,156.75,157.12,156.33,156.85,69774.0,156.75,157.12,156.33,156.85,69774.0
2024-06-20 09:45:00,156.84,157.07,156.32,156.9,72080.0,156.84,157.07,156.32,156.9,72080.0
2024-06-20 09:50:00,156.99,157.17,156.62,156.78,57104.0,156.99,157.17,156.62,156.78,57104.0
2024-06-20 09:55:00,156.73,156.8,156.29,156.58,49674.0,156.73,156.8,156.29,156.58,49674.0
2024-06-20 10:00:00,156.61,156.63,156.01,156.12,99954.0,156.61,156.63,156.01,156.12,99954.0
2024-06-20 10:05:00,156.06,156.42,155.9,156.29,99674.0,156.06,156.42,155.9,156.29,99674.0
2024-06-20 10:10:00,156.29,156.61,155.56,155.66,66554.0,156.29,156.61,155.56,155.66,66554.0
2024-06-20 10:15:00,155.63,156.08,155.44,155.76,56672.0,155.63,156.08,155.44,155.76,56672.0
2024-06-20 10:20:00,155.74,155.75,155.3,155.55,40664.0,155.74,155.75,155.3,155.55,40664.0
2024-06-20 10:25:00,155.54,155.71,155.31,155.46,43030.0,155.54,155.71,155.31,155.46,43030.0
2024-06-20 10:30:00,155.43,155.65,155.22,155.56,79982.0,155.43,155.65,155.22,155.56,79982.0
2024-06-20 10:35:00,155.49,155.8,155.1,155.66,44290.0,155.49,155.8,155.1,155.66,44290.0
2024-06-20 10:40:00,155.69,156.17,155.61,155.84,126834.0,155.69,156.17,155.61,155.84,126834.0
2024-06-20 10:45:00,155.84,156.35,155.8,156.29,54312.0,155.84,156.35,155.8,156.29,54312.0
2024-06-20 10:50:00,156.29,156.44,156.06,156.3,38872.0,156.29,156.44,156.06,156.3,38872.0
2024-06-20 10:55:00,156.27,157.24,156.23,157.14,46540.0,156.27,157.24,156.23,157.14,46540.0
2024-06-20 11:00:00,157.18,157.25,157.0,157.08,41494.0,157.18,157.25,157.0,157.08,41494.0
2024-06-20 11:05:00,157.12,157.39,157.07,157.26,28616.0,157.12,157.39,157.07,157.26,28616.0
2024-06-20 11:10:00,157.27,157.32,156.88,157.08,25064.0,157.27,157.32,156.88,157.08,25064.0
2024-06-20 11:15:00,157.04,157.22,156.95,157.09,44670.0,157.04,157.22,156.95,157.09,44670.0
2024-06-20 11:20:00,157.03,157.03,156.66,156.82,35920.0,157.03,157.03,156.66,156.82,35920.0
2024-06-20 11:25:00,156.76,157.04,156.76,157.0,32402.0,156.76,157.04,156.76,157.0,32402.0
2024-06-20 11:30:00,156.99,157.09,156.91,157.07,40928.0,156.99,157.09,156.91,157.07,40928.0
2024-06-20 11:35:00,157.08,157.09,156.79,156.89,18564.0,157.08,157.09,156.79,156.89,18564.0
2024-06-20 11:40:00,156.89,157.14,156.83,157.1,17854.0,156.89,157.14,156.83,157.1,17854.0
2024-06-20 11:45:00,157.1,157.1,156.54,156.54,26292.0,157.1,157.1,156.54,156.54,26292.0
2024-06-20 11:50:00,156.53,156.86,156.53,156.66,24126.0,156.53,156.86,156.53,156.66,24126.0
2024-06-20 11:55:00,156.6,156.68,156.5,156.63,12398.0,156.6,156.68,156.5,156.63,12398.0
2024-06-20 12:00:00,156.63,156.66,156.44,156.55,18372.0,156.63,156.66,156.44,156.55,18372.0
2024-06-20 12:05:00,156.56,156.72,156.46,156.5,29190.0,156.56,156.72,156.46,156.5,29190.0
2024-06-20 12:10:00,156.5,156.66,156.32,156.66,29322.0,156.5,156.66,156.32,156.66,29322.0
2024-06-20 12:15:00,156.6,156.65,156.21,156.29,22536.0,156.6,156.65,156.21,156.29,22536.0
2024-06-20 12:20:00,156.29,156.44,155.97,156.07,23988.0,156.29,156.44,155.97,156.07,23988.0
2024-06-20 12:25:00,156.12,156.34,156.0,156.0,28242.0,156.12,156.34,156.0,156.0,28242.0
2024-06-20 12:30:00,155.99,156.1,155.74,155.88,52620.0,155.99,156.1,155.74,155.88,52620.0
2024-06-20 12:35:00,155.87,156.02,155.49,155.59,29504.0,155.87,156.02,155.49,155.59,29504.0
2024-06-20 12:40:00,155.63,155.91,155.48,155.85,18186.0,155.63,155.91,155.48,155.85,18186.0
2024-06-20 12:45:00,155.83,156.05,155.81,156.0,20998.0,155.83,156.05,155.81,156.0,20998.0
2024-06-20 12:50:00,156.04,156.32,156.0,156.04,21614.0,156.04,156.32,156.0,156.04,21614.0
2024-06-20 12:55:00,156.03,156.06,155.88,155.93,12074.0,156.03,156.06,155.88,155.93,12074.0
2024-06-20 13:00:00,155.92,155.95,155.64,155.69,13032.0,155.92,155.95,155.64,155.69,13032.0
2024-06-20 13:05:00,155.64,155.72,155.38,155.43,19012.0,155.64,155.72,155.38,155.43,19012.0
2024-06-20 13:10:00,155.44,155.92,155.44,155.89,14612.0,155.44,155.92,155.44,155.89,14612.0
2024-06-20 13:15:00,155.89,156.02,155.87,155.89,20740.0,155.89,156.02,155.87,155.89,20740.0
2024-06-20 13:20:00,155.92,155.99,155.83,155.99,9994.0,155.92,155.99,155.83,155.99,9994.0
2024-06-20 13:25:00,155.9,155.95,155.66,155.81,17598.0,155.9,155.95,155.66,155.81,17598.0
2024-06-20 13:30:00,155.9,155.97,155.54,155.58,15130.0,155.9,155.97,155.54,155.58,15130.0
2024-06-20 13:35:00,155.6,155.7,155.5,155.67,15048.0,155.6,155.7,155.5,155.67,15048.0
2024-06-20 13:40:00,155.66,155.85,155.54,155.85,11264.0,155.66,155.85,155.54,155.85,11264.0
2024-06-20 13:45:00,155.83,155.83,155.58,155.62,15376.0,155.83,155.83,155.58,155.62,15376.0
2024-06-20 13:50:00,155.66,155.67,155.37,155.57,16260.0,155.66,155.67,155.37,155.57,16260.0
2024-06-20 13:55:00,155.51,155.66,155.5,155.66,15472.0,155.51,155.66,155.5,155.66,15472.0
2024-06-20 14:00:00,155.6,155.81,155.59,155.72,15724.0,155.6,155.81,155.59,155.72,15724.0
2024-06-20 14:05:00,155.72,155.75,155.5,155.71,19194.0,155.72,155.75,155.5,155.71,19194.0
2024-06-20 14:10:00,155.68,155.77,155.67,155.72,16576.0,155.68,155.77,155.67,155.72,16576.0
2024-06-20 14:15:00,155.79,155.98,155.79,155.94,21266.0,155.79,155.98,155.79,155.94,21266.0
2024-06-20 14:20:00,155.92,155.92,155.68,155.8,16528.0,155.92,155.92,155.68,155.8,16528.0
2024-06-20 14:25:00,155.76,155.88,155.58,155.88,15818.0,155.76,155.88,155.58,155.88,15818.0
2024-06-20 14:30:00,155.87,155.87,155.61,155.62,22616.0,155.87,155.87,155.61,155.62,22616.0
2024-06-20 14:35:00,155.58,155.63,155.42,155.51,31054.0,155.58,155.63,155.42,155.51,31054.0
2024-06-20 14:40:00,155.54,155.7,155.38,155.46,21642.0,155.54,155.7,155.38,155.46,21642.0
2024-06-20 14:45:00,155.46,155.5,155.34,155.45,13702.0,155.46,155.5,155.34,155.45,13702.0
2024-06-20 14:50:00,155.47,155.47,155.18,155.18,24334.0,155.47,155.47,155.18,155.18,24334.0
2024-06-20 14:55:00,155.2,155.4,155.1,155.13,25850.0,155.2,155.4,155.1,155.13,25850.0
2024-06-20 15:00:00,155.14,155.14,154.63,154.78,59114.0,155.14,155.14,154.63,154.78,59114.0
2024-06-20 15:05:00,154.77,154.98,154.7,154.95,53480.0,154.77,154.98,154.7,154.95,53480.0
2024-06-20 15:10:00,154.94,155.19,154.89,155.16,29500.0,154.94,155.19,154.89,155.16,29500.0
2024-06-20 15:15:00,155.15,155.17,154.87,154.91,23018.0,155.15,155.17,154.87,154.91,23018.0
2024-06-20 15:20:00,154.88,154.92,154.73,154.82,34588.0,154.88,154.92,154.73,154.82,34588.0
2024-06-20 15:25:00,154.82,155.21,154.79,155.09,26688.0,154.82,155.21,154.79,155.09,26688.0
2024-06-20 15:30:00,155.09,155.25,154.94,155.25,29878.0,155.09,155.25,154.94,155.25,29878.0
2024-06-20 15:35:00,155.21,155.28,155.04,155.17,37218.0,155.21,155.28,155.04,155.17,37218.0
2024-06-20 15:40:00,155.18,155.35,155.1,155.35,27024.0,155.18,155.35,155.1,155.35,27024.0
2024-06-20 15:45:00,155.29,155.44,155.18,155.37,43684.0,155.29,155.44,155.18,155.37,43684.0
2024-06-20 15:50:00,155.36,155.86,155.31,155.78,79576.0,155.36,155.86,155.31,155.78,79576.0
2024-06-20 15:55:00,155.78,155.78,155.42,155.53,132240.0,155.78,155.78,155.42,155.53,132240.0
2024-06-21 09:30:00,157.92,157.92,156.13,157.6,940432.0,157.92,157.92,156.13,157.6,940432.0
2024-06-21 09:35:00,157.59,159.09,157.33,158.2,146938.0,157.59,159.09,157.33,158.2,146938.0
2024-06-21 09:40:00,158.13,158.28,156.96,157.21,73602.0,158.13,158.28,156.96,157.21,73602.0
2024-06-21 09:45:00,157.22,157.66,157.12,157.65,58122.0,157.22,157.66,157.12,157.65,58122.0
2024-06-21 09:50:00,157.69,158.04,157.3,157.76,46432.0,157.69,158.04,157.3,157.76,46432.0
2024-06-21 09:55:00,157.85,157.87,157.07,157.18,38880.0,157.85,157.87,157.07,157.18,38880.0
2024-06-21 10:00:00,157.18,157.74,156.67,156.68,32236.0,157.18,157.74,156.67,156.68,32236.0
2024-06-21 10:05:00,156.73,156.73,156.17,156.46,24836.0,156.73,156.73,156.17,156.46,24836.0
2024-06-21 10:10:00,156.46,157.08,156.29,157.02,25474.0,156.46,157.08,156.29,157.02,25474.0
2024-06-21 10:15:00,156.98,157.18,156.76,157.08,28234.0,156.98,157.18,156.76,157.08,28234.0
2024-06-21 10:20:00,157.07,157.64,157.07,157.43,18118.0,157.07,157.64,157.07,157.43,18118.0
2024-06-21 10:25:00,157.43,158.04,157.39,157.79,22860.0,157.43,158.04,157.39,157.79,22860.0
2024-06-21 10:30:00,157.86,158.21,157.8,158.07,41406.0,157.86,158.21,157.8,158.07,41406.0
2024-06-21 10:35:00,157.99,158.4,157.95,158.31,45532.0,157.99,158.4,157.95,158.31,45532.0
2024-06-21 10:40:00,158.28,158.65,158.24,158.65,25884.0,158.28,158.65,158.24,158.65,25884.0
2024-06-21 10:45:00,158.66,158.95,158.58,158.94,27702.0,158.66,158.95,158.58,158.94,27702.0
2024-06-21 10:50:00,158.89,158.97,158.43,158.63,34246.0,158.89,158.97,158.43,158.63,34246.0
2024-06-21 10:55:00,158.71,159.3,158.51,159.3,54584.0,158.71,159.3,158.51,159.3,54584.0
2024-06-21 11:00:00,159.2,159.31,159.0,159.11,21618.0,159.2,159.31,159.0,159.11,21618.0
2024-06-21 11:05:00,159.12,159.62,158.99,159.61,35764.0,159.12,159.62,158.99,159.61,35764.0
2024-06-21 11:10:00,159.63,159.88,159.41,159.8,52040.0,159.63,159.88,159.41,159.8,52040.0
2024-06-21 11:15:00,159.89,159.89,159.36,159.61,37262.0,159.89,159.89,159.36,159.61,37262.0
2024-06-21 11:20:00,159.69,159.75,159.47,159.55,26180.0,159.69,159.75,159.47,159.55,26180.0
2024-06-21 11:25:00,159.52,159.56,159.22,159.35,37232.0,159.52,159.56,159.22,159.35,37232.0
2024-06-21 11:30:00,159.2,159.2,158.9,159.0,33438.0,159.2,159.2,158.9,159.0,33438.0
2024-06-21 11:35:00,159.08,159.29,158.96,159.09,21928.0,159.08,159.29,158.96,159.09,21928.0
2024-06-21 11:40:00,159.07,159.43,158.9,158.9,20624.0,159.07,159.43,158.9,158.9,20624.0
2024-06-21 11:45:00,158.78,159.19,158.68,159.19,19998.0,158.78,159.19,158.68,159.19,19998.0
2024-06-21 11:50:00,159.22,159.3,159.07,159.25,14794.0,159.22,159.3,159.07,159.25,14794.0
2024-06-21 11:55:00,159.26,159.62,159.13,159.53,34630.0,159.26,159.62,159.13,159.53,34630.0
2024-06-21 12:00:00,159.63,159.97,159.5,159.91,46276.0,159.63,159.97,159.5,159.91,46276.0
2024-06-21 12:05:00,159.9,160.07,159.84,159.99,109704.0,159.9,160.07,159.84,159.99,109704.0
2024-06-21 12:10:00,159.99,160.06,159.74,159.89,48542.0,159.99,160.06,159.74,159.89,48542.0
2024-06-21 12:15:00,159.85,159.98,159.6,159.67,34900.0,159.85,159.98,159.6,159.67,34900.0
2024-06-21 12:20:00,159.67,159.84,159.67,159.81,27008.0,159.67,159.84,159.67,159.81,27008.0
2024-06-21 12:25:00,159.68,159.81,159.43,159.78,33692.0,159.68,159.81,159.43,159.78,33692.0
2024-06-21 12:30:00,159.75,160.0,159.42,159.52,38224.0,159.75,160.0,159.42,159.52,38224.0
2024-06-21 12:35:00,159.48,159.56,159.17,159.25,24600.0,159.48,159.56,159.17,159.25,24600.0
2024-06-21 12:40:00,159.25,159.5,159.15,159.2,24326.0,159.25,159.5,159.15,159.2,24326.0
2024-06-21 12:45:00,159.2,159.4,159.1,159.22,26006.0,159.2,159.4,159.1,159.22,26006.0
2024-06-21 12:50:00,159.22,159.44,159.1,159.15,16578.0,159.22,159.44,159.1,159.15,16578.0
2024-06-21 12:55:00,159.1,159.1,158.71,158.88,28596.0,159.1,159.1,158.71,158.88,28596.0
2024-06-21 13:00:00,158.82,158.9,158.63,158.85,9766.0,158.82,158.9,158.63,158.85,9766.0
2024-06-21 13:05:00,158.8,158.91,158.53,158.53,21196.0,158.8,158.91,158.53,158.53,21196.0
2024-06-21 13:10:00,158.55,158.57,158.3,158.4,27594.0,158.55,158.57,158.3,158.4,27594.0
2024-06-21 13:15:00,158.39,158.66,158.26,158.57,18616.0,158.39,158.66,158.26,158.57,18616.0
2024-06-21 13:20:00,158.56,158.67,158.45,158.57,13942.0,158.56,158.67,158.45,158.57,13942.0
2024-06-21 13:25:00,158.57,158.57,158.32,158.35,16290.0,158.57,158.57,158.32,158.35,16290.0
2024-06-21 13:30:00,158.31,158.5,158.29,158.29,15918.0,158.31,158.5,158.29,158.29,15918.0
2024-06-21 13:35:00,158.35,158.39,158.12,158.35,20686.0,158.35,158.39,158.12,158.35,20686.0
2024-06-21 13:40:00,158.33,158.42,158.28,158.39,11634.0,158.33,158.42,158.28,158.39,11634.0
2024-06-21 13:45:00,158.47,158.51,158.4,158.51,16114.0,158.47,158.51,158.4,158.51,16114.0
2024-06-21 13:50:00,158.55,158.71,158.41,158.7,18428.0,158.55,158.71,158.41,158.7,18428.0
2024-06-21 13:55:00,158.68,158.74,158.29,158.32,14946.0,158.68,158.74,158.29,158.32,14946.0
2024-06-21 14:00:00,158.38,158.38,158.13,158.13,8702.0,158.38,158.38,158.13,158.13,8702.0
2024-06-21 14:05:00,158.17,158.4,158.08,158.28,23706.0,158.17,158.4,158.08,158.28,23706.0
2024-06-21 14:10:00,158.31,158.4,158.28,158.4,6242.0,158.31,158.4,158.28,158.4,6242.0
2024-06-21 14:15:00,158.35,158.64,158.35,158.63,11058.0,158.35,158.64,158.35,158.63,11058.0
2024-06-21 14:20:00,158.6,158.69,158.49,158.57,14220.0,158.6,158.69,158.49,158.57,14220.0
2024-06-21 14:25:00,158.56,158.74,158.53,158.69,8310.0,158.56,158.74,158.53,158.69,8310.0
2024-06-21 14:30:00,158.69,158.79,158.61,158.73,12614.0,158.69,158.79,158.61,158.73,12614.0
2024-06-21 14:35:00,158.69,158.79,158.54,158.6,20656.0,158.69,158.79,158.54,158.6,20656.0
2024-06-21 14:40:00,158.56,159.04,158.47,158.95,24242.0,158.56,159.04,158.47,158.95,24242.0
2024-06-21 14:45:00,159.04,159.22,158.99,159.14,9994.0,159.04,159.22,158.99,159.14,9994.0
2024-06-21 14:50:00,159.21,159.42,159.21,159.4,16954.0,159.21,159.42,159.21,159.4,16954.0
2024-06-21 14:55:00,159.41,159.46,159.16,159.18,19664.0,159.41,159.46,159.16,159.18,19664.0
2024-06-21 15:00:00,159.2,159.23,159.09,159.09,16536.0,159.2,159.23,159.09,159.09,16536.0
2024-06-21 15:05:00,159.13,159.23,158.95,159.06,37986.0,159.13,159.23,158.95,159.06,37986.0
2024-06-21 15:10:00,159.04,159.24,159.0,159.0,37266.0,159.04,159.24,159.0,159.0,37266.0
2024-06-21 15:15:00,159.0,159.33,159.0,159.33,92112.0,159.0,159.33,159.0,159.33,92112.0
2024-06-21 15:20:00,159.32,159.8,159.31,159.64,39408.0,159.32,159.8,159.31,159.64,39408.0
2024-06-21 15:25:00,159.68,159.73,159.47,159.52,33418.0,159.68,159.73,159.47,159.52,33418.0
2024-06-21 15:30:00,159.54,159.92,159.52,159.79,29624.0,159.54,159.92,159.52,159.79,29624.0
2024-06-21 15:35:00,159.84,160.06,159.83,159.98,81630.0,159.84,160.06,159.83,159.98,81630.0
2024-06-21 15:40:00,160.0,160.1,159.82,159.98,111720.0,160.0,160.1,159.82,159.98,111720.0
2024-06-21 15:45:00,160.0,160.1,159.65,159.68,119440.0,160.0,160.1,159.65,159.68,119440.0
2024-06-21 15:50:00,159.71,160.7,159.68,160.27,243404.0,159.71,160.7,159.68,160.27,243404.0
2024-06-21 15:55:00,160.11,160.54,160.02,160.17,458486.0,160.11,160.54,160.02,160.17,458486.0
2024-06-24 09:30:00,158.89,163.4,158.59,163.39,473020.0,158.89,163.4,158.59,163.39,473020.0
2024-06-24 09:35:00,163.19,163.38,161.5,162.01,189548.0,163.19,163.38,161.5,162.01,189548.0
2024-06-24 09:40:00,161.85,162.21,161.5,161.86,124728.0,161.85,162.21,161.5,161.86,124728.0
2024-06-24 09:45:00,161.75,162.28,160.76,161.26,95018.0,161.75,162.28,160.76,161.26,95018.0
2024-06-24 09:50:00,161.3,161.78,160.8,161.09,61396.0,161.3,161.78,160.8,161.09,61396.0
2024-06-24 09:55:00,161.23,162.25,161.0,161.28,88886.0,161.23,162.25,161.0,161.28,88886.0
2024-06-24 10:00:00,161.39,163.1,161.39,162.94,92378.0,161.39,163.1,161.39,162.94,92378.0
2024-06-24 10:05:00,163.05,163.05,161.69,162.62,79674.0,163.05,163.05,161.69,162.62,79674.0
2024-06-24 10:10:00,162.64,162.72,162.0,162.69,43028.0,162.64,162.72,162.0,162.69,43028.0
2024-06-24 10:15:00,162.68,162.76,161.39,162.29,90312.0,162.68,162.76,161.39,162.29,90312.0
2024-06-24 10:20:00,162.28,162.62,162.0,162.45,39414.0,162.28,162.62,162.0,162.45,39414.0
2024-06-24 10:25:00,162.48,162.56,161.63,162.04,38052.0,162.48,162.56,161.63,162.04,38052.0
2024-06-24 10:30:00,161.98,162.06,161.6,161.85,45704.0,161.98,162.06,161.6,161.85,45704.0
2024-06-24 10:35:00,161.93,162.25,161.65,162.19,64900.0,161.93,162.25,161.65,162.19,64900.0
2024-06-24 10:40:00,162.19,162.45,161.43,161.81,44350.0,162.19,162.45,161.43,161.81,44350.0
2024-06-24 10:45:00,161.78,162.01,160.93,160.97,49896.0,161.78,162.01,160.93,160.97,49896.0
2024-06-24 10:50:00,160.99,161.28,160.18,160.43,72846.0,160.99,161.28,160.18,160.43,72846.0
2024-06-24 10:55:00,160.46,161.09,160.45,160.82,25036.0,160.46,161.09,160.45,160.82,25036.0
2024-06-24 11:00:00,160.85,161.04,160.53,161.03,18926.0,160.85,161.04,160.53,161.03,18926.0
2024-06-24 11:05:00,160.89,160.89,160.19,160.46,28390.0,160.89,160.89,160.19,160.46,28390.0
2024-06-24 11:10:00,160.35,160.78,160.35,160.78,23766.0,160.35,160.78,160.35,160.78,23766.0
2024-06-24 11:15:00,160.71,160.71,160.26,160.37,12888.0,160.71,160.71,160.26,160.37,12888.0
2024-06-24 11:20:00,160.41,160.63,160.37,160.39,20622.0,160.41,160.63,160.37,160.39,20622.0
2024-06-24 11:25:00,160.51,160.54,159.69,160.09,45400.0,160.51,160.54,159.69,160.09,45400.0
2024-06-24 11:30:00,160.05,160.06,159.39,159.63,36458.0,160.05,160.06,159.39,159.63,36458.0
2024-06-24 11:35:00,159.73,159.79,159.62,159.7,17976.0,159.73,159.79,159.62,159.7,17976.0
2024-06-24 11:40:00,159.72,159.73,159.07,159.13,32612.0,159.72,159.73,159.07,159.13,32612.0
2024-06-24 11:45:00,159.15,159.49,159.02,159.44,42332.0,159.15,159.49,159.02,159.44,42332.0
2024-06-24 11:50:00,159.53,159.84,159.49,159.79,16014.0,159.53,159.84,159.49,159.79,16014.0
2024-06-24 11:55:00,159.72,159.78,159.57,159.6,7414.0,159.72,159.78,159.57,159.6,7414.0
2024-06-24 12:00:00,159.63,159.94,159.59,159.59,17944.0,159.63,159.94,159.59,159.59,17944.0
2024-06-24 12:05:00,159.62,159.67,159.47,159.6,16116.0,159.62,159.67,159.47,159.6,16116.0
2024-06-24 12:10:00,159.54,159.62,159.31,159.55,23002.0,159.54,159.62,159.31,159.55,23002.0
2024-06-24 12:15:00,159.5,159.85,159.34,159.85,11576.0,159.5,159.85,159.34,159.85,11576.0
2024-06-24 12:20:00,159.91,159.91,159.66,159.85,15942.0,159.91,159.91,159.66,159.85,15942.0
2024-06-24 12:25:00,159.85,159.85,159.57,159.72,11190.0,159.85,159.85,159.57,159.72,11190.0
2024-06-24 12:30:00,159.76,159.78,159.6,159.7,8422.0,159.76,159.78,159.6,159.7,8422.0
2024-06-24 12:35:00,159.73,159.97,159.6,159.62,15212.0,159.73,159.97,159.6,159.62,15212.0
2024-06-24 12:40:00,159.61,159.91,159.46,159.51,18298.0,159.61,159.91,159.46,159.51,18298.0
2024-06-24 12:45:00,159.49,159.63,159.33,159.63,9754.0,159.49,159.63,159.33,159.63,9754.0
2024-06-24 12:50:00,159.67,159.75,159.39,159.42,10158.0,159.67,159.75,159.39,159.42,10158.0
2024-06-24 12:55:00,159.32,159.45,159.25,159.34,10404.0,159.32,159.45,159.25,159.34,10404.0
2024-06-24 13:00:00,159.4,159.62,159.39,159.51,49436.0,159.4,159.62,159.39,159.51,49436.0
2024-06-24 13:05:00,159.51,159.61,159.08,159.15,24124.0,159.51,159.61,159.08,159.15,24124.0
2024-06-24 13:10:00,159.14,159.25,159.06,159.25,19548.0,159.14,159.25,159.06,159.25,19548.0
2024-06-24 13:15:00,159.28,159.54,159.27,159.32,13494.0,159.28,159.54,159.27,159.32,13494.0
2024-06-24 13:20:00,159.28,159.29,159.03,159.13,10012.0,159.28,159.29,159.03,159.13,10012.0
2024-06-24 13:25:00,159.1,159.21,159.04,159.1,3902.0,159.1,159.21,159.04,159.1,3902.0
2024-06-24 13:30:00,159.14,159.14,158.85,158.93,34886.0,159.14,159.14,158.85,158.93,34886.0
2024-06-24 13:35:00,158.95,159.04,158.72,159.0,28494.0,158.95,159.04,158.72,159.0,28494.0
2024-06-24 13:40:00,158.97,159.12,158.66,158.99,26098.0,158.97,159.12,158.66,158.99,26098.0
2024-06-24 13:45:00,158.94,159.01,158.82,158.95,5298.0,158.94,159.01,158.82,158.95,5298.0
2024-06-24 13:50:00,158.88,158.99,158.76,158.99,7370.0,158.88,158.99,158.76,158.99,7370.0
2024-06-24 13:55:00,159.0,159.05,158.81,158.81,4402.0,159.0,159.05,158.81,158.81,4402.0
2024-06-24 14:00:00,158.8,158.94,158.72,158.83,9852.0,158.8,158.94,158.72,158.83,9852.0
2024-06-24 14:05:00,158.78,158.91,158.75,158.89,16748.0,158.78,158.91,158.75,158.89,16748.0
2024-06-24 14:10:00,158.89,159.04,158.82,158.82,7478.0,158.89,159.04,158.82,158.82,7478.0
2024-06-24 14:15:00,158.87,158.91,158.71,158.91,14688.0,158.87,158.91,158.71,158.91,14688.0
2024-06-24 14:20:00,158.86,158.89,158.35,158.47,47458.0,158.86,158.89,158.35,158.47,47458.0
2024-06-24 14:25:00,158.34,158.41,158.23,158.26,19406.0,158.34,158.41,158.23,158.26,19406.0
2024-06-24 14:30:00,158.25,158.37,158.21,158.24,15318.0,158.25,158.37,158.21,158.24,15318.0
2024-06-24 14:35:00,158.26,158.26,157.9,157.9,40324.0,158.26,158.26,157.9,157.9,40324.0
2024-06-24 14:40:00,157.93,158.08,157.87,158.03,19580.0,157.93,158.08,157.87,158.03,19580.0
2024-06-24 14:45:00,158.05,158.3,157.98,158.14,28046.0,158.05,158.3,157.98,158.14,28046.0
2024-06-24 14:50:00,158.19,158.24,158.0,158.08,15034.0,158.19,158.24,158.0,158.08,15034.0
2024-06-24 14:55:00,158.04,158.09,157.9,157.98,12906.0,158.04,158.09,157.9,157.98,12906.0
2024-06-24 15:00:00,157.94,158.28,157.92,158.03,15784.0,157.94,158.28,157.92,158.03,15784.0
2024-06-24 15:05:00,158.1,158.34,158.08,158.27,11656.0,158.1,158.34,158.08,158.27,11656.0
2024-06-24 15:10:00,158.22,158.31,158.01,158.16,26532.0,158.22,158.31,158.01,158.16,26532.0
2024-06-24 15:15:00,158.18,158.33,158.1,158.29,13728.0,158.18,158.33,158.1,158.29,13728.0
2024-06-24 15:20:00,158.23,158.33,158.05,158.21,18176.0,158.23,158.33,158.05,158.21,18176.0
2024-06-24 15:25:00,158.15,158.29,158.08,158.29,12128.0,158.15,158.29,158.08,158.29,12128.0
2024-06-24 15:30:00,158.29,158.54,158.14,158.39,22360.0,158.29,158.54,158.14,158.39,22360.0
2024-06-24 15:35:00,158.41,158.45,158.15,158.32,25302.0,158.41,158.45,158.15,158.32,25302.0
2024-06-24 15:40:00,158.34,158.45,158.14,158.31,38596.0,158.34,158.45,158.14,158.31,38596.0
2024-06-24 15:45:00,158.31,158.33,157.95,157.97,45534.0,158.31,158.33,157.95,157.97,45534.0
2024-06-24 15:50:00,158.08,158.59,158.04,158.59,74790.0,158.08,158.59,158.04,158.59,74790.0
2024-06-24 15:55:00,158.59,158.83,158.27,158.27,158036.0,158.59,158.83,158.27,158.27,158036.0
2024-06-25 09:30:00,158.79,159.41,158.67,158.82,101752.0,158.79,159.41,158.67,158.82,101752.0
2024-06-25 09:35:00,158.82,159.07,158.43,158.68,25456.0,158.82,159.07,158.43,158.68,25456.0
2024-06-25 09:40:00,158.66,159.39,158.51,159.19,31452.0,158.66,159.39,158.51,159.19,31452.0
2024-06-25 09:45:00,159.19,159.25,158.0,158.1,31498.0,159.19,159.25,158.0,158.1,31498.0
2024-06-25 09:50:00,158.1,159.04,158.0,158.79,27348.0,158.1,159.04,158.0,158.79,27348.0
2024-06-25 09:55:00,158.75,158.84,158.45,158.56,10548.0,158.75,158.84,158.45,158.56,10548.0
2024-06-25 10:00:00,158.62,159.54,158.62,159.35,31608.0,158.62,159.54,158.62,159.35,31608.0
2024-06-25 10:05:00,159.32,160.06,159.27,160.05,38874.0,159.32,160.06,159.27,160.05,38874.0
2024-06-25 10:10:00,160.07,160.13,159.67,159.84,19906.0,160.07,160.13,159.67,159.84,19906.0
2024-06-25 10:15:00,159.83,159.91,159.65,159.85,13198.0,159.83,159.91,159.65,159.85,13198.0
2024-06-25 10:20:00,159.85,160.19,159.78,160.19,12594.0,159.85,160.19,159.78,160.19,12594.0
2024-06-25 10:25:00,160.15,160.38,160.02,160.35,25288.0,160.15,160.38,160.02,160.35,25288.0
2024-06-25 10:30:00,160.35,160.9,160.26,160.79,44698.0,160.35,160.9,160.26,160.79,44698.0
2024-06-25 10:35:00,160.82,161.29,160.57,161.18,76652.0,160.82,161.29,160.57,161.18,76652.0
2024-06-25 10:40:00,161.2,161.42,160.71,160.85,35216.0,161.2,161.42,160.71,160.85,35216.0
2024-06-25 10:45:00,160.85,161.17,160.85,161.0,29062.0,160.85,161.17,160.85,161.0,29062.0
2024-06-25 10:50:00,161.04,161.11,160.76,161.1,27534.0,161.04,161.11,160.76,161.1,27534.0
2024-06-25 10:55:00,161.1,161.4,160.96,161.07,33506.0,161.1,161.4,160.96,161.07,33506.0
2024-06-25 11:00:00,161.1,161.62,160.81,161.62,47654.0,161.1,161.62,160.81,161.62,47654.0
2024-06-25 11:05:00,161.63,161.88,161.51,161.66,35954.0,161.63,161.88,161.51,161.66,35954.0
2024-06-25 11:10:00,161.62,162.06,161.56,161.99,23806.0,161.62,162.06,161.56,161.99,23806.0
2024-06-25 11:15:00,162.01,162.42,161.96,162.27,47732.0,162.01,162.42,161.96,162.27,47732.0
2024-06-25 11:20:00,162.25,162.41,162.13,162.41,18560.0,162.25,162.41,162.13,162.41,18560.0
2024-06-25 11:25:00,162.38,162.59,162.15,162.54,51054.0,162.38,162.59,162.15,162.54,51054.0
2024-06-25 11:30:00,162.58,162.64,162.32,162.46,41690.0,162.58,162.64,162.32,162.46,41690.0
2024-06-25 11:35:00,162.46,162.75,162.34,162.71,45612.0,162.46,162.75,162.34,162.71,45612.0
2024-06-25 11:40:00,162.73,162.79,162.59,162.68,18448.0,162.73,162.79,162.59,162.68,18448.0
2024-06-25 11:45:00,162.73,162.73,162.58,162.63,24716.0,162.73,162.73,162.58,162.63,24716.0
2024-06-25 11:50:00,162.69,162.98,162.62,162.98,39212.0,162.69,162.98,162.62,162.98,39212.0
2024-06-25 11:55:00,162.95,163.0,162.75,162.99,28862.0,162.95,163.0,162.75,162.99,28862.0
2024-06-25 12:00:00,162.99,163.2,162.94,163.02,57516.0,162.99,163.2,162.94,163.02,57516.0
2024-06-25 12:05:00,162.98,163.02,162.52,162.52,20494.0,162.98,163.02,162.52,162.52,20494.0
2024-06-25 12:10:00,162.5,162.68,162.47,162.5,35408.0,162.5,162.68,162.47,162.5,35408.0
2024-06-25 12:15:00,162.49,162.52,162.25,162.41,28508.0,162.49,162.52,162.25,162.41,28508.0
2024-06-25 12:20:00,162.44,162.51,162.08,162.1,27424.0,162.44,162.51,162.08,162.1,27424.0
2024-06-25 12:25:00,162.08,162.14,161.76,161.78,38866.0,162.08,162.14,161.76,161.78,38866.0
2024-06-25 12:30:00,161.69,161.98,161.66,161.66,27084.0,161.69,161.98,161.66,161.66,27084.0
2024-06-25 12:35:00,161.74,161.76,161.35,161.41,15726.0,161.74,161.76,161.35,161.41,15726.0
2024-06-25 12:40:00,161.42,161.45,161.13,161.21,38746.0,161.42,161.45,161.13,161.21,38746.0
2024-06-25 12:45:00,161.18,161.23,160.81,161.15,21526.0,161.18,161.23,160.81,161.15,21526.0
2024-06-25 12:50:00,161.19,161.23,160.57,160.59,20424.0,161.19,161.23,160.57,160.59,20424.0
2024-06-25 12:55:00,160.66,160.81,160.59,160.63,19994.0,160.66,160.81,160.59,160.63,19994.0
2024-06-25 13:00:00,160.59,160.72,160.54,160.54,14206.0,160.59,160.72,160.54,160.54,14206.0
2024-06-25 13:05:00,160.6,160.89,160.42,160.85,19244.0,160.6,160.89,160.42,160.85,19244.0
2024-06-25 13:10:00,160.89,161.14,160.88,161.14,24638.0,160.89,161.14,160.88,161.14,24638.0
2024-06-25 13:15:00,161.14,161.16,160.85,160.96,15174.0,161.14,161.16,160.85,160.96,15174.0
2024-06-25 13:20:00,160.92,161.02,160.85,161.01,7834.0,160.92,161.02,160.85,161.01,7834.0
2024-06-25 13:25:00,161.0,161.16,161.0,161.13,8292.0,161.0,161.16,161.0,161.13,8292.0
2024-06-25 13:30:00,161.09,161.1,160.91,160.97,14672.0,161.09,161.1,160.91,160.97,14672.0
2024-06-25 13:35:00,160.94,161.02,160.9,160.95,12954.0,160.94,161.02,160.9,160.95,12954.0
2024-06-25 13:40:00,160.94,161.24,160.94,161.23,20996.0,160.94,161.24,160.94,161.23,20996.0
2024-06-25 13:45:00,161.22,161.46,161.15,161.46,16818.0,161.22,161.46,161.15,161.46,16818.0
2024-06-25 13:50:00,161.47,161.55,161.36,161.4,17662.0,161.47,161.55,161.36,161.4,17662.0
2024-06-25 13:55:00,161.35,161.57,161.35,161.54,10870.0,161.35,161.57,161.35,161.54,10870.0
2024-06-25 14:00:00,161.54,161.62,161.52,161.62,10076.0,161.54,161.62,161.52,161.62,10076.0
2024-06-25 14:05:00,161.58,161.84,161.58,161.74,13592.0,161.58,161.84,161.58,161.74,13592.0
2024-06-25 14:10:00,161.83,161.91,161.62,161.83,26516.0,161.83,161.91,161.62,161.83,26516.0
2024-06-25 14:15:00,161.87,162.6,161.86,162.4,82948.0,161.87,162.6,161.86,162.4,82948.0
2024-06-25 14:20:00,162.35,162.91,162.35,162.52,51874.0,162.35,162.91,162.35,162.52,51874.0
2024-06-25 14:25:00,162.5,162.66,162.48,162.51,26738.0,162.5,162.66,162.48,162.51,26738.0
2024-06-25 14:30:00,162.51,162.55,161.93,161.93,28024.0,162.51,162.55,161.93,161.93,28024.0
2024-06-25 14:35:00,161.97,162.07,161.83,161.84,28570.0,161.97,162.07,161.83,161.84,28570.0
2024-06-25 14:40:00,161.84,161.93,161.54,161.63,20508.0,161.84,161.93,161.54,161.63,20508.0
2024-06-25 14:45:00,161.64,161.76,161.4,161.7,11802.0,161.64,161.76,161.4,161.7,11802.0
2024-06-25 14:50:00,161.7,161.76,161.63,161.75,17318.0,161.7,161.76,161.63,161.75,17318.0
2024-06-25 14:55:00,161.71,161.75,161.56,161.69,13354.0,161.71,161.75,161.56,161.69,13354.0
2024-06-25 15:00:00,161.69,161.9,161.6,161.71,16756.0,161.69,161.9,161.6,161.71,16756.0
2024-06-25 15:05:00,161.74,161.8,161.66,161.7,19836.0,161.74,161.8,161.66,161.7,19836.0
2024-06-25 15:10:00,161.73,161.73,161.44,161.44,23240.0,161.73,161.73,161.44,161.44,23240.0
2024-06-25 15:15:00,161.49,161.66,161.45,161.6,14678.0,161.49,161.66,161.45,161.6,14678.0
2024-06-25 15:20:00,161.6,161.79,161.54,161.75,22718.0,161.6,161.79,161.54,161.75,22718.0
2024-06-25 15:25:00,161.75,161.75,161.35,161.63,19782.0,161.75,161.75,161.35,161.63,19782.0
2024-06-25 15:30:00,161.7,161.7,161.29,161.29,23520.0,161.7,161.7,161.29,161.29,23520.0
2024-06-25 15:35:00,161.29,161.37,161.21,161.28,15180.0,161.29,161.37,161.21,161.28,15180.0
2024-06-25 15:40:00,161.29,161.56,161.25,161.45,24856.0,161.29,161.56,161.25,161.45,24856.0
2024-06-25 15:45:00,161.47,161.54,161.22,161.32,43080.0,161.47,161.54,161.22,161.32,43080.0
2024-06-25 15:50:00,161.35,161.45,161.1,161.42,73054.0,161.35,161.45,161.1,161.42,73054.0
2024-06-25 15:55:00,161.31,161.55,161.23,161.31,143688.0,161.31,161.55,161.23,161.31,143688.0
2024-06-26 09:30:00,161.0,162.32,160.14,160.42,138520.0,161.0,162.32,160.14,160.42,138520.0
2024-06-26 09:35:00,160.22,160.59,159.9,160.26,50706.0,160.22,160.59,159.9,160.26,50706.0
2024-06-26 09:40:00,160.25,161.07,160.25,160.84,29810.0,160.25,161.07,160.25,160.84,29810.0
2024-06-26 09:45:00,160.84,161.07,160.51,160.7,36408.0,160.84,161.07,160.51,160.7,36408.0
2024-06-26 09:50:00,160.65,161.26,160.55,160.95,35580.0,160.65,161.26,160.55,160.95,35580.0
2024-06-26 09:55:00,161.0,161.0,160.21,160.5,41242.0,161.0,161.0,160.21,160.5,41242.0
2024-06-26 10:00:00,160.34,161.18,160.17,161.07,45022.0,160.34,161.18,160.17,161.07,45022.0
2024-06-26 10:05:00,161.25,161.25,160.32,160.32,35726.0,161.25,161.25,160.32,160.32,35726.0
2024-06-26 10:10:00,160.47,160.62,160.23,160.44,15922.0,160.47,160.62,160.23,160.44,15922.0
2024-06-26 10:15:00,160.45,161.53,160.35,161.47,42410.0,160.45,161.53,160.35,161.47,42410.0
2024-06-26 10:20:00,161.48,161.6,161.17,161.53,24714.0,161.48,161.6,161.17,161.53,24714.0
2024-06-26 10:25:00,161.53,161.7,160.93,161.04,20806.0,161.53,161.7,160.93,161.04,20806.0
2024-06-26 10:30:00,161.04,161.51,161.04,161.38,11874.0,161.04,161.51,161.04,161.38,11874.0
2024-06-26 10:35:00,161.43,161.71,161.25,161.63,12772.0,161.43,161.71,161.25,161.63,12772.0
2024-06-26 10:40:00,161.6,161.79,161.43,161.68,15768.0,161.6,161.79,161.43,161.68,15768.0
2024-06-26 10:45:00,161.74,162.32,161.73,162.32,21388.0,161.74,162.32,161.73,162.32,21388.0
2024-06-26 10:50:00,162.26,162.26,161.75,162.13,23032.0,162.26,162.26,161.75,162.13,23032.0
2024-06-26 10:55:00,162.06,162.32,161.98,162.13,23016.0,162.06,162.32,161.98,162.13,23016.0
2024-06-26 11:00:00,162.06,162.06,161.85,161.94,7756.0,162.06,162.06,161.85,161.94,7756.0
2024-06-26 11:05:00,161.93,162.5,161.84,162.41,35906.0,161.93,162.5,161.84,162.41,35906.0
2024-06-26 11:10:00,162.41,162.5,162.04,162.45,38276.0,162.41,162.5,162.04,162.45,38276.0
2024-06-26 11:15:00,162.39,162.63,162.33,162.63,60260.0,162.39,162.63,162.33,162.63,60260.0
2024-06-26 11:20:00,162.54,162.7,162.26,162.59,23628.0,162.54,162.7,162.26,162.59,23628.0
2024-06-26 11:25:00,162.58,162.69,162.47,162.56,18068.0,162.58,162.69,162.47,162.56,18068.0
2024-06-26 11:30:00,162.64,162.95,162.62,162.95,43850.0,162.64,162.95,162.62,162.95,43850.0
2024-06-26 11:35:00,162.82,163.69,162.82,163.35,99358.0,162.82,163.69,162.82,163.35,99358.0
2024-06-26 11:40:00,163.43,163.5,163.16,163.41,19892.0,163.43,163.5,163.16,163.41,19892.0
2024-06-26 11:45:00,163.45,163.54,163.29,163.47,37354.0,163.45,163.54,163.29,163.47,37354.0
2024-06-26 11:50:00,163.48,163.59,163.35,163.57,32552.0,163.48,163.59,163.35,163.57,32552.0
2024-06-26 11:55:00,163.57,163.62,163.22,163.31,28308.0,163.57,163.62,163.22,163.31,28308.0
2024-06-26 12:00:00,163.23,163.24,162.73,162.86,21804.0,163.23,163.24,162.73,162.86,21804.0
2024-06-26 12:05:00,162.79,162.92,162.5,162.8,25952.0,162.79,162.92,162.5,162.8,25952.0
2024-06-26 12:10:00,162.92,162.93,162.71,162.83,8280.0,162.92,162.93,162.71,162.83,8280.0
2024-06-26 12:15:00,162.82,162.93,162.75,162.84,7202.0,162.82,162.93,162.75,162.84,7202.0
2024-06-26 12:20:00,162.85,162.89,162.54,162.62,11796.0,162.85,162.89,162.54,162.62,11796.0
2024-06-26 12:25:00,162.67,162.88,162.41,162.44,31008.0,162.67,162.88,162.41,162.44,31008.0
2024-06-26 12:30:00,162.47,162.64,162.37,162.6,10278.0,162.47,162.64,162.37,162.6,10278.0
2024-06-26 12:35:00,162.61,162.62,162.19,162.19,15330.0,162.61,162.62,162.19,162.19,15330.0
2024-06-26 12:40:00,162.35,162.35,162.12,162.2,19834.0,162.35,162.35,162.12,162.2,19834.0
2024-06-26 12:45:00,162.22,162.41,162.04,162.14,12998.0,162.22,162.41,162.04,162.14,12998.0
2024-06-26 12:50:00,162.29,162.35,162.25,162.25,10068.0,162.29,162.35,162.25,162.25,10068.0
2024-06-26 12:55:00,162.32,162.33,162.16,162.24,9488.0,162.32,162.33,162.16,162.24,9488.0
2024-06-26 13:00:00,162.24,162.38,162.11,162.13,24362.0,162.24,162.38,162.11,162.13,24362.0
2024-06-26 13:05:00,162.19,162.22,161.93,161.99,11486.0,162.19,162.22,161.93,161.99,11486.0
2024-06-26 13:10:00,161.99,162.3,161.98,162.3,11998.0,161.99,162.3,161.98,162.3,11998.0
2024-06-26 13:15:00,162.23,162.32,162.02,162.02,17314.0,162.23,162.32,162.02,162.02,17314.0
2024-06-26 13:20:00,161.97,162.09,161.89,161.96,10320.0,161.97,162.09,161.89,161.96,10320.0
2024-06-26 13:25:00,161.98,162.07,161.89,161.91,9432.0,161.98,162.07,161.89,161.91,9432.0
2024-06-26 13:30:00,161.88,162.05,161.88,161.97,14356.0,161.88,162.05,161.88,161.97,14356.0
2024-06-26 13:35:00,161.94,161.94,161.67,161.78,11730.0,161.94,161.94,161.67,161.78,11730.0
2024-06-26 13:40:00,161.74,162.0,161.6,162.0,12938.0,161.74,162.0,161.6,162.0,12938.0
2024-06-26 13:45:00,161.95,162.0,161.79,161.79,20096.0,161.95,162.0,161.79,161.79,20096.0
2024-06-26 13:50:00,161.79,161.89,161.72,161.81,6980.0,161.79,161.89,161.72,161.81,6980.0
2024-06-26 13:55:00,161.81,162.24,161.8,162.12,16398.0,161.81,162.24,161.8,162.12,16398.0
2024-06-26 14:00:00,162.16,162.17,161.98,161.98,13054.0,162.16,162.17,161.98,161.98,13054.0
2024-06-26 14:05:00,161.95,162.43,161.88,162.35,13302.0,161.95,162.43,161.88,162.35,13302.0
2024-06-26 14:10:00,162.41,162.46,162.34,162.4,14440.0,162.41,162.46,162.34,162.4,14440.0
2024-06-26 14:15:00,162.48,162.61,162.31,162.38,18558.0,162.48,162.61,162.31,162.38,18558.0
2024-06-26 14:20:00,162.35,162.65,162.34,162.65,9116.0,162.35,162.65,162.34,162.65,9116.0
2024-06-26 14:25:00,162.74,162.74,162.5,162.66,12572.0,162.74,162.74,162.5,162.66,12572.0
2024-06-26 14:30:00,162.67,162.85,162.66,162.77,12390.0,162.67,162.85,162.66,162.77,12390.0
2024-06-26 14:35:00,162.77,162.79,162.32,162.32,10552.0,162.77,162.79,162.32,162.32,10552.0
2024-06-26 14:40:00,162.35,162.51,162.27,162.49,10400.0,162.35,162.51,162.27,162.49,10400.0
2024-06-26 14:45:00,162.47,162.61,162.46,162.53,18286.0,162.47,162.61,162.46,162.53,18286.0
2024-06-26 14:50:00,162.58,162.62,162.44,162.47,12622.0,162.58,162.62,162.44,162.47,12622.0
2024-06-26 14:55:00,162.49,162.53,162.41,162.42,11094.0,162.49,162.53,162.41,162.42,11094.0
2024-06-26 15:00:00,162.43,162.44,162.21,162.26,13302.0,162.43,162.44,162.21,162.26,13302.0
2024-06-26 15:05:00,162.24,162.51,162.08,162.47,30218.0,162.24,162.51,162.08,162.47,30218.0
2024-06-26 15:10:00,162.48,162.5,162.33,162.49,16758.0,162.48,162.5,162.33,162.49,16758.0
2024-06-26 15:15:00,162.44,162.63,162.43,162.63,26540.0,162.44,162.63,162.43,162.63,26540.0
2024-06-26 15:20:00,162.46,162.77,162.43,162.47,26064.0,162.46,162.77,162.43,162.47,26064.0
2024-06-26 15:25:00,162.47,162.58,162.44,162.53,13956.0,162.47,162.58,162.44,162.53,13956.0
2024-06-26 15:30:00,162.47,162.53,162.35,162.46,14060.0,162.47,162.53,162.35,162.46,14060.0
2024-06-26 15:35:00,162.46,162.64,162.42,162.61,19682.0,162.46,162.64,162.42,162.61,19682.0
2024-06-26 15:40:00,162.6,162.85,162.58,162.77,37320.0,162.6,162.85,162.58,162.77,37320.0
2024-06-26 15:45:00,162.74,162.85,162.63,162.74,29714.0,162.74,162.85,162.63,162.74,29714.0
2024-06-26 15:50:00,162.78,163.04,162.6,162.98,67706.0,162.78,163.04,162.6,162.98,67706.0
2024-06-26 15:55:00,162.95,162.95,162.54,162.74,137912.0,162.95,162.95,162.54,162.74,137912.0
2024-06-27 09:30:00,165.0,168.31,164.57,168.15,678908.0,165.0,168.31,164.57,168.15,678908.0
2024-06-27 09:35:00,168.13,169.1,167.93,168.24,200498.0,168.13,169.1,167.93,168.24,200498.0
2024-06-27 09:40:00,168.4,168.4,166.88,167.88,147678.0,168.4,168.4,166.88,167.88,147678.0
2024-06-27 09:45:00,167.9,168.23,167.15,167.64,76546.0,167.9,168.23,167.15,167.64,76546.0
2024-06-27 09:50:00,167.63,168.02,167.28,167.54,56658.0,167.63,168.02,167.28,167.54,56658.0
2024-06-27 09:55:00,167.4,168.21,166.96,168.03,84866.0,167.4,168.21,166.96,168.03,84866.0
2024-06-27 10:00:00,168.17,168.45,167.1,167.66,112858.0,168.17,168.45,167.1,167.66,112858.0
2024-06-27 10:05:00,167.66,168.37,167.66,167.94,62526.0,167.66,168.37,167.66,167.94,62526.0
2024-06-27 10:10:00,168.02,168.7,168.02,168.7,54914.0,168.02,168.7,168.02,168.7,54914.0
2024-06-27 10:15:00,168.74,169.44,168.62,169.26,146498.0,168.74,169.44,168.62,169.26,146498.0
2024-06-27 10:20:00,169.22,169.72,169.04,169.36,85282.0,169.22,169.72,169.04,169.36,85282.0
2024-06-27 10:25:00,169.44,170.33,169.44,170.28,157682.0,169.44,170.33,169.44,170.28,157682.0
2024-06-27 10:30:00,170.2,170.83,170.0,170.78,204692.0,170.2,170.83,170.0,170.78,204692.0
2024-06-27 10:35:00,170.78,170.78,170.0,170.35,95556.0,170.78,170.78,170.0,170.35,95556.0
2024-06-27 10:40:00,170.45,171.12,170.28,171.04,147838.0,170.45,171.12,170.28,171.04,147838.0
2024-06-27 10:45:00,171.1,171.56,170.87,171.54,217792.0,171.1,171.56,170.87,171.54,217792.0
2024-06-27 10:50:00,171.52,171.93,171.13,171.91,194152.0,171.52,171.93,171.13,171.91,194152.0
2024-06-27 10:55:00,171.94,172.1,171.56,171.74,154176.0,171.94,172.1,171.56,171.74,154176.0
2024-06-27 11:00:00,171.74,171.76,171.1,171.52,78432.0,171.74,171.76,171.1,171.52,78432.0
2024-06-27 11:05:00,171.5,171.85,170.99,171.5,150554.0,171.5,171.85,170.99,171.5,150554.0
2024-06-27 11:10:00,171.5,171.75,171.25,171.4,95028.0,171.5,171.75,171.25,171.4,95028.0
2024-06-27 11:15:00,171.37,172.16,171.21,172.15,128396.0,171.37,172.16,171.21,172.15,128396.0
2024-06-27 11:20:00,172.16,172.42,171.96,172.29,108060.0,172.16,172.42,171.96,172.29,108060.0
2024-06-27 11:25:00,172.28,172.35,171.6,171.7,99138.0,172.28,172.35,171.6,171.7,99138.0
2024-06-27 11:30:00,171.77,171.77,170.78,170.85,108730.0,171.77,171.77,170.78,170.85,108730.0
2024-06-27 11:35:00,170.87,170.91,170.4,170.57,88452.0,170.87,170.91,170.4,170.57,88452.0
2024-06-27 11:40:00,170.67,170.75,170.15,170.29,96220.0,170.67,170.75,170.15,170.29,96220.0
2024-06-27 11:45:00,170.3,170.54,169.84,169.89,67658.0,170.3,170.54,169.84,169.89,67658.0
2024-06-27 11:50:00,169.86,170.09,169.78,169.79,54394.0,169.86,170.09,169.78,169.79,54394.0
2024-06-27 11:55:00,169.79,169.84,169.54,169.84,22378.0,169.79,169.84,169.54,169.84,22378.0
2024-06-27 12:00:00,169.79,170.03,169.65,169.98,64264.0,169.79,170.03,169.65,169.98,64264.0
2024-06-27 12:05:00,170.02,170.98,169.92,170.84,140928.0,170.02,170.98,169.92,170.84,140928.0
2024-06-27 12:10:00,170.94,171.0,170.47,170.47,137762.0,170.94,171.0,170.47,170.47,137762.0
2024-06-27 12:15:00,170.54,171.29,170.25,171.24,55728.0,170.54,171.29,170.25,171.24,55728.0
2024-06-27 12:20:00,171.24,171.71,171.24,171.65,59764.0,171.24,171.71,171.24,171.65,59764.0
2024-06-27 12:25:00,171.54,171.64,171.21,171.62,87636.0,171.54,171.64,171.21,171.62,87636.0
2024-06-27 12:30:00,171.56,171.7,171.3,171.58,47104.0,171.56,171.7,171.3,171.58,47104.0
2024-06-27 12:35:00,171.59,171.9,171.53,171.83,46436.0,171.59,171.9,171.53,171.83,46436.0
2024-06-27 12:40:00,171.92,171.92,171.51,171.71,54748.0,171.92,171.92,171.51,171.71,54748.0
2024-06-27 12:45:00,171.69,171.78,171.35,171.53,53314.0,171.69,171.78,171.35,171.53,53314.0
2024-06-27 12:50:00,171.56,172.13,171.45,171.84,67108.0,171.56,172.13,171.45,171.84,67108.0
2024-06-27 12:55:00,171.79,172.5,171.71,172.45,72830.0,171.79,172.5,171.71,172.45,72830.0
2024-06-27 13:00:00,172.49,172.71,172.42,172.46,160386.0,172.49,172.71,172.42,172.46,160386.0
2024-06-27 13:05:00,172.4,172.44,171.38,171.5,50570.0,172.4,172.44,171.38,171.5,50570.0
2024-06-27 13:10:00,171.51,171.58,171.15,171.26,29754.0,171.51,171.58,171.15,171.26,29754.0
2024-06-27 13:15:00,171.25,171.66,171.2,171.6,36068.0,171.25,171.66,171.2,171.6,36068.0
2024-06-27 13:20:00,171.62,171.78,171.45,171.45,18722.0,171.62,171.78,171.45,171.45,18722.0
2024-06-27 13:25:00,171.47,171.69,171.4,171.69,19408.0,171.47,171.69,171.4,171.69,19408.0
2024-06-27 13:30:00,171.65,171.79,171.54,171.63,23292.0,171.65,171.79,171.54,171.63,23292.0
2024-06-27 13:35:00,171.71,171.77,171.19,171.46,27116.0,171.71,171.77,171.19,171.46,27116.0
2024-06-27 13:40:00,171.53,171.73,171.48,171.56,22104.0,171.53,171.73,171.48,171.56,22104.0
2024-06-27 13:45:00,171.59,171.88,171.59,171.7,17048.0,171.59,171.88,171.59,171.7,17048.0
2024-06-27 13:50:00,171.65,171.7,171.41,171.46,20748.0,171.65,171.7,171.41,171.46,20748.0
2024-06-27 13:55:00,171.46,171.8,171.35,171.79,41694.0,171.46,171.8,171.35,171.79,41694.0
2024-06-27 14:00:00,171.79,171.94,171.55,171.88,26738.0,171.79,171.94,171.55,171.88,26738.0
2024-06-27 14:05:00,171.84,171.88,171.49,171.79,54526.0,171.84,171.88,171.49,171.79,54526.0
2024-06-27 14:10:00,171.79,171.79,171.48,171.52,38386.0,171.79,171.79,171.48,171.52,38386.0
2024-06-27 14:15:00,171.58,171.67,171.44,171.65,33054.0,171.58,171.67,171.44,171.65,33054.0
2024-06-27 14:20:00,171.62,171.76,171.41,171.72,27040.0,171.62,171.76,171.41,171.72,27040.0
2024-06-27 14:25:00,171.67,171.67,171.15,171.15,23184.0,171.67,171.67,171.15,171.15,23184.0
2024-06-27 14:30:00,171.08,171.64,171.08,171.57,31678.0,171.08,171.64,171.08,171.57,31678.0
2024-06-27 14:35:00,171.67,171.67,171.34,171.41,22134.0,171.67,171.67,171.34,171.41,22134.0
2024-06-27 14:40:00,171.44,171.5,171.15,171.2,22178.0,171.44,171.5,171.15,171.2,22178.0
2024-06-27 14:45:00,171.15,171.33,171.04,171.18,36716.0,171.15,171.33,171.04,171.18,36716.0
2024-06-27 14:50:00,171.15,171.3,171.06,171.25,33048.0,171.15,171.3,171.06,171.25,33048.0
2024-06-27 14:55:00,171.25,171.57,171.21,171.52,27212.0,171.25,171.57,171.21,171.52,27212.0
2024-06-27 15:00:00,171.59,172.0,171.52,171.88,35786.0,171.59,172.0,171.52,171.88,35786.0
2024-06-27 15:05:00,171.9,171.91,171.41,171.82,29062.0,171.9,171.91,171.41,171.82,29062.0
2024-06-27 15:10:00,171.82,171.93,171.7,171.84,32446.0,171.82,171.93,171.7,171.84,32446.0
2024-06-27 15:15:00,171.84,172.13,171.84,172.0,48102.0,171.84,172.13,171.84,172.0,48102.0
2024-06-27 15:20:00,172.01,172.15,171.9,172.07,53410.0,172.01,172.15,171.9,172.07,53410.0
2024-06-27 15:25:00,172.04,172.13,171.75,171.75,31032.0,172.04,172.13,171.75,171.75,31032.0
2024-06-27 15:30:00,171.81,172.08,171.7,172.0,46236.0,171.81,172.08,171.7,172.0,46236.0
2024-06-27 15:35:00,172.04,172.04,171.67,171.96,46692.0,172.04,172.04,171.67,171.96,46692.0
2024-06-27 15:40:00,171.96,172.09,171.61,171.61,59468.0,171.96,172.09,171.61,171.61,59468.0
2024-06-27 15:45:00,171.6,171.6,170.95,171.25,75708.0,171.6,171.6,170.95,171.25,75708.0
2024-06-27 15:50:00,171.28,171.28,170.6,170.72,148144.0,171.28,171.28,170.6,170.72,148144.0
2024-06-27 15:55:00,170.66,170.81,170.32,170.54,389668.0,170.66,170.81,170.32,170.54,389668.0
2024-06-28 09:30:00,169.91,171.44,169.25,170.78,281984.0,169.91,171.44,169.25,170.78,281984.0
2024-06-28 09:35:00,170.71,172.37,170.7,171.45,133458.0,170.71,172.37,170.7,171.45,133458.0
2024-06-28 09:40:00,171.53,172.1,171.13,171.9,46202.0,171.53,172.1,171.13,171.9,46202.0
2024-06-28 09:45:00,171.91,172.95,171.01,171.39,133342.0,171.91,172.95,171.01,171.39,133342.0
2024-06-28 09:50:00,171.44,172.11,171.18,171.52,44946.0,171.44,172.11,171.18,171.52,44946.0
2024-06-28 09:55:00,171.53,171.68,171.21,171.51,31976.0,171.53,171.68,171.21,171.51,31976.0
2024-06-28 10:00:00,171.59,172.02,171.19,171.28,55062.0,171.59,172.02,171.19,171.28,55062.0
2024-06-28 10:05:00,171.37,171.93,171.27,171.48,64152.0,171.37,171.93,171.27,171.48,64152.0
2024-06-28 10:10:00,171.59,172.06,171.52,172.06,39846.0,171.59,172.06,171.52,172.06,39846.0
2024-06-28 10:15:00,171.98,172.37,171.51,171.74,57614.0,171.98,172.37,171.51,171.74,57614.0
2024-06-28 10:20:00,171.64,172.25,171.51,171.66,47830.0,171.64,172.25,171.51,171.66,47830.0
2024-06-28 10:25:00,171.68,171.87,170.88,171.05,38052.0,171.68,171.87,170.88,171.05,38052.0
2024-06-28 10:30:00,171.07,171.4,171.02,171.1,30324.0,171.07,171.4,171.02,171.1,30324.0
2024-06-28 10:35:00,171.07,171.07,170.39,170.52,52114.0,171.07,171.07,170.39,170.52,52114.0
2024-06-28 10:40:00,170.52,170.99,170.34,170.85,27674.0,170.52,170.99,170.34,170.85,27674.0
2024-06-28 10:45:00,170.79,170.96,170.55,170.91,17556.0,170.79,170.96,170.55,170.91,17556.0
2024-06-28 10:50:00,170.9,170.95,170.1,170.1,995406.0,170.9,170.95,170.1,170.1,995406.0
2024-06-28 10:55:00,170.22,170.42,169.66,170.28,805420.0,170.22,170.42,169.66,170.28,805420.0
2024-06-28 11:00:00,170.2,170.29,169.76,170.22,27756.0,170.2,170.29,169.76,170.22,27756.0
2024-06-28 11:05:00,170.22,170.44,170.0,170.03,27222.0,170.22,170.44,170.0,170.03,27222.0
2024-06-28 11:10:00,170.01,170.1,169.57,169.81,29908.0,170.01,170.1,169.57,169.81,29908.0
2024-06-28 11:15:00,169.81,169.97,169.7,169.85,25122.0,169.81,169.97,169.7,169.85,25122.0
2024-06-28 11:20:00,169.85,170.15,169.84,169.94,25272.0,169.85,170.15,169.84,169.94,25272.0
2024-06-28 11:25:00,169.81,169.88,169.54,169.88,21604.0,169.81,169.88,169.54,169.88,21604.0
2024-06-28 11:30:00,169.9,170.18,169.88,170.14,15786.0,169.9,170.18,169.88,170.14,15786.0
2024-06-28 11:35:00,170.18,170.23,169.94,170.04,15748.0,170.18,170.23,169.94,170.04,15748.0
2024-06-28 11:40:00,170.03,170.46,170.03,170.44,36280.0,170.03,170.46,170.03,170.44,36280.0
2024-06-28 11:45:00,170.44,170.58,170.41,170.48,22620.0,170.44,170.58,170.41,170.48,22620.0
2024-06-28 11:50:00,170.48,170.74,170.38,170.43,20506.0,170.48,170.74,170.38,170.43,20506.0
2024-06-28 11:55:00,170.38,170.62,170.38,170.44,31764.0,170.38,170.62,170.38,170.44,31764.0
2024-06-28 12:00:00,170.38,170.5,170.35,170.4,11980.0,170.38,170.5,170.35,170.4,11980.0
2024-06-28 12:05:00,170.34,170.34,170.02,170.13,14892.0,170.34,170.34,170.02,170.13,14892.0
2024-06-28 12:10:00,170.14,170.28,170.09,170.19,12664.0,170.14,170.28,170.09,170.19,12664.0
2024-06-28 12:15:00,170.18,170.21,169.91,170.1,36446.0,170.18,170.21,169.91,170.1,36446.0
2024-06-28 12:20:00,170.1,170.37,170.07,170.24,18652.0,170.1,170.37,170.07,170.24,18652.0
2024-06-28 12:25:00,170.3,170.85,170.29,170.79,17574.0,170.3,170.85,170.29,170.79,17574.0
2024-06-28 12:30:00,170.76,171.09,170.65,170.72,28946.0,170.76,171.09,170.65,170.72,28946.0
2024-06-28 12:35:00,170.67,170.78,170.31,170.37,28244.0,170.67,170.78,170.31,170.37,28244.0
2024-06-28 12:40:00,170.33,170.74,170.31,170.62,19392.0,170.33,170.74,170.31,170.62,19392.0
2024-06-28 12:45:00,170.62,170.73,170.07,170.19,29586.0,170.62,170.73,170.07,170.19,29586.0
2024-06-28 12:50:00,170.19,170.3,170.04,170.19,11144.0,170.19,170.3,170.04,170.19,11144.0
2024-06-28 12:55:00,170.23,170.27,170.03,170.15,12654.0,170.23,170.27,170.03,170.15,12654.0
2024-06-28 13:00:00,170.12,170.12,169.8,170.03,13954.0,170.12,170.12,169.8,170.03,13954.0
2024-06-28 13:05:00,170.07,170.34,169.99,170.25,7420.0,170.07,170.34,169.99,170.25,7420.0
2024-06-28 13:10:00,170.33,170.42,170.24,170.42,4802.0,170.33,170.42,170.24,170.42,4802.0
2024-06-28 13:15:00,170.43,170.52,170.4,170.47,18220.0,170.43,170.52,170.4,170.47,18220.0
2024-06-28 13:20:00,170.52,170.6,170.43,170.5,6738.0,170.52,170.6,170.43,170.5,6738.0
2024-06-28 13:25:00,170.48,170.6,170.34,170.48,12964.0,170.48,170.6,170.34,170.48,12964.0
2024-06-28 13:30:00,170.47,170.57,170.4,170.4,6922.0,170.47,170.57,170.4,170.4,6922.0
2024-06-28 13:35:00,170.43,170.62,170.37,170.56,4412.0,170.43,170.62,170.37,170.56,4412.0
2024-06-28 13:40:00,170.45,170.55,170.33,170.4,9032.0,170.45,170.55,170.33,170.4,9032.0
2024-06-28 13:45:00,170.41,170.46,170.25,170.29,7314.0,170.41,170.46,170.25,170.29,7314.0
2024-06-28 13:50:00,170.35,170.35,170.16,170.2,8476.0,170.35,170.35,170.16,170.2,8476.0
2024-06-28 13:55:00,170.15,170.33,170.14,170.21,15690.0,170.15,170.33,170.14,170.21,15690.0
2024-06-28 14:00:00,170.3,170.47,170.21,170.44,8944.0,170.3,170.47,170.21,170.44,8944.0
2024-06-28 14:05:00,170.43,170.46,170.29,170.46,4452.0,170.43,170.46,170.29,170.46,4452.0
2024-06-28 14:10:00,170.42,170.57,170.42,170.56,13034.0,170.42,170.57,170.42,170.56,13034.0
2024-06-28 14:15:00,170.57,170.7,170.25,170.29,13584.0,170.57,170.7,170.25,170.29,13584.0
2024-06-28 14:20:00,170.22,170.22,169.88,169.92,15492.0,170.22,170.22,169.88,169.92,15492.0
2024-06-28 14:25:00,169.89,169.94,169.62,169.62,14142.0,169.89,169.94,169.62,169.62,14142.0
2024-06-28 14:30:00,169.66,169.87,169.59,169.78,15294.0,169.66,169.87,169.59,169.78,15294.0
2024-06-28 14:35:00,169.78,169.88,169.7,169.71,9548.0,169.78,169.88,169.7,169.71,9548.0
2024-06-28 14:40:00,169.66,169.92,169.66,169.87,14530.0,169.66,169.92,169.66,169.87,14530.0
2024-06-28 14:45:00,169.86,169.92,169.65,169.68,9882.0,169.86,169.92,169.65,169.68,9882.0
2024-06-28 14:50:00,169.7,169.83,169.59,169.76,32086.0,169.7,169.83,169.59,169.76,32086.0
2024-06-28 14:55:00,169.74,169.79,169.55,169.71,20776.0,169.74,169.79,169.55,169.71,20776.0
2024-06-28 15:00:00,169.79,169.79,169.33,169.38,26236.0,169.79,169.79,169.33,169.38,26236.0
2024-06-28 15:05:00,169.34,169.52,169.32,169.5,19540.0,169.34,169.52,169.32,169.5,19540.0
2024-06-28 15:10:00,169.4,169.4,169.08,169.37,52254.0,169.4,169.4,169.08,169.37,52254.0
2024-06-28 15:15:00,169.35,169.5,169.31,169.38,13764.0,169.35,169.5,169.31,169.38,13764.0
2024-06-28 15:20:00,169.35,169.38,169.18,169.27,24848.0,169.35,169.38,169.18,169.27,24848.0
2024-06-28 15:25:00,169.27,169.5,169.2,169.45,17148.0,169.27,169.5,169.2,169.45,17148.0
2024-06-28 15:30:00,169.46,169.53,168.69,168.91,60280.0,169.46,169.53,168.69,168.91,60280.0
2024-06-28 15:35:00,168.95,169.65,168.93,169.57,25820.0,168.95,169.65,168.93,169.57,25820.0
2024-06-28 15:40:00,169.59,169.74,169.41,169.41,36158.0,169.59,169.74,169.41,169.41,36158.0
2024-06-28 15:45:00,169.45,170.08,169.44,170.07,39766.0,169.45,170.08,169.44,170.07,39766.0
2024-06-28 15:50:00,170.04,170.28,169.95,170.14,101222.0,170.04,170.28,169.95,170.14,101222.0
2024-06-28 15:55:00,170.19,170.2,169.47,169.59,232602.0,170.19,170.2,169.47,169.59,232602.0
2024-07-01 09:30:00,169.0,169.14,166.51,167.02,219732.0,169.0,169.14,166.51,167.02,219732.0
2024-07-01 09:35:00,166.95,167.5,165.95,166.6,103630.0,166.95,167.5,165.95,166.6,103630.0
2024-07-01 09:40:00,166.5,167.23,165.84,166.38,65386.0,166.5,167.23,165.84,166.38,65386.0
2024-07-01 09:45:00,166.46,167.21,165.74,167.04,81916.0,166.46,167.21,165.74,167.04,81916.0
2024-07-01 09:50:00,167.03,167.03,166.17,166.41,60906.0,167.03,167.03,166.17,166.41,60906.0
2024-07-01 09:55:00,166.35,168.0,166.1,167.46,101840.0,166.35,168.0,166.1,167.46,101840.0
2024-07-01 10:00:00,167.52,168.31,167.33,168.3,94700.0,167.52,168.31,167.33,168.3,94700.0
2024-07-01 10:05:00,168.24,168.85,168.0,168.66,68304.0,168.24,168.85,168.0,168.66,68304.0
2024-07-01 10:10:00,168.7,168.71,167.56,167.81,60444.0,168.7,168.71,167.56,167.81,60444.0
2024-07-01 10:15:00,167.96,169.22,167.8,169.17,43740.0,167.96,169.22,167.8,169.17,43740.0
2024-07-01 10:20:00,169.19,169.92,168.97,169.57,59634.0,169.19,169.92,168.97,169.57,59634.0
2024-07-01 10:25:00,169.58,170.47,169.46,170.38,76580.0,169.58,170.47,169.46,170.38,76580.0
2024-07-01 10:30:00,170.33,170.62,169.88,170.14,47738.0,170.33,170.62,169.88,170.14,47738.0
2024-07-01 10:35:00,170.18,170.41,169.73,170.21,46396.0,170.18,170.41,169.73,170.21,46396.0
2024-07-01 10:40:00,170.14,170.53,169.78,170.27,40696.0,170.14,170.53,169.78,170.27,40696.0
2024-07-01 10:45:00,170.27,170.98,170.27,170.76,40128.0,170.27,170.98,170.27,170.76,40128.0
2024-07-01 10:50:00,170.73,171.0,170.27,170.27,61686.0,170.73,171.0,170.27,170.27,61686.0
2024-07-01 10:55:00,170.24,170.81,170.07,170.56,58268.0,170.24,170.81,170.07,170.56,58268.0
2024-07-01 11:00:00,170.48,170.55,170.08,170.55,41372.0,170.48,170.55,170.08,170.55,41372.0
2024-07-01 11:05:00,170.59,170.7,169.73,170.01,27564.0,170.59,170.7,169.73,170.01,27564.0
2024-07-01 11:10:00,169.94,170.68,169.93,170.59,21478.0,169.94,170.68,169.93,170.59,21478.0
2024-07-01 11:15:00,170.59,170.59,170.21,170.31,14626.0,170.59,170.59,170.21,170.31,14626.0
2024-07-01 11:20:00,170.2,170.39,170.08,170.29,21126.0,170.2,170.39,170.08,170.29,21126.0
2024-07-01 11:25:00,170.44,170.51,169.95,169.95,12442.0,170.44,170.51,169.95,169.95,12442.0
2024-07-01 11:30:00,169.93,170.19,169.64,169.98,24020.0,169.93,170.19,169.64,169.98,24020.0
2024-07-01 11:35:00,170.09,170.44,170.01,170.3,17560.0,170.09,170.44,170.01,170.3,17560.0
2024-07-01 11:40:00,170.37,170.59,170.15,170.15,20650.0,170.37,170.59,170.15,170.15,20650.0
2024-07-01 11:45:00,170.33,170.5,170.22,170.4,38648.0,170.33,170.5,170.22,170.4,38648.0
2024-07-01 11:50:00,170.45,170.58,170.24,170.49,42880.0,170.45,170.58,170.24,170.49,42880.0
2024-07-01 11:55:00,170.51,170.83,170.48,170.73,28112.0,170.51,170.83,170.48,170.73,28112.0
2024-07-01 12:00:00,170.74,170.79,170.28,170.28,10124.0,170.74,170.79,170.28,170.28,10124.0
2024-07-01 12:05:00,170.22,170.74,170.22,170.7,12868.0,170.22,170.74,170.22,170.7,12868.0
2024-07-01 12:10:00,170.74,170.74,170.3,170.4,11608.0,170.74,170.74,170.3,170.4,11608.0
2024-07-01 12:15:00,170.4,170.59,170.18,170.59,12996.0,170.4,170.59,170.18,170.59,12996.0
2024-07-01 12:20:00,170.58,170.63,170.28,170.39,17412.0,170.58,170.63,170.28,170.39,17412.0
2024-07-01 12:25:00,170.32,170.73,170.31,170.64,15098.0,170.32,170.73,170.31,170.64,15098.0
2024-07-01 12:30:00,170.65,170.65,170.53,170.58,11296.0,170.65,170.65,170.53,170.58,11296.0
2024-07-01 12:35:00,170.57,170.79,170.53,170.66,19332.0,170.57,170.79,170.53,170.66,19332.0
2024-07-01 12:40:00,170.71,170.77,170.5,170.69,18492.0,170.71,170.77,170.5,170.69,18492.0
2024-07-01 12:45:00,170.68,170.73,170.35,170.35,7206.0,170.68,170.73,170.35,170.35,7206.0
2024-07-01 12:50:00,170.38,170.99,170.31,170.92,20766.0,170.38,170.99,170.31,170.92,20766.0
2024-07-01 12:55:00,170.98,171.13,170.73,170.92,33136.0,170.98,171.13,170.73,170.92,33136.0
2024-07-01 13:00:00,170.88,170.99,170.61,170.79,9476.0,170.88,170.99,170.61,170.79,9476.0
2024-07-01 13:05:00,170.8,171.13,170.71,171.13,15502.0,170.8,171.13,170.71,171.13,15502.0
2024-07-01 13:10:00,171.13,171.27,171.06,171.21,22424.0,171.13,171.27,171.06,171.21,22424.0
2024-07-01 13:15:00,171.1,171.13,170.79,171.04,11462.0,171.1,171.13,170.79,171.04,11462.0
2024-07-01 13:20:00,171.02,171.07,170.78,170.87,13562.0,171.02,171.07,170.78,170.87,13562.0
2024-07-01 13:25:00,171.0,171.23,171.0,171.22,15124.0,171.0,171.23,171.0,171.22,15124.0
2024-07-01 13:30:00,171.1,171.14,170.83,170.99,12728.0,171.1,171.14,170.83,170.99,12728.0
2024-07-01 13:35:00,171.0,171.04,170.86,170.93,5028.0,171.0,171.04,170.86,170.93,5028.0
2024-07-01 13:40:00,170.88,170.96,170.57,170.87,111102.0,170.88,170.96,170.57,170.87,111102.0
2024-07-01 13:45:00,170.94,170.94,170.42,170.42,5148.0,170.94,170.94,170.42,170.42,5148.0
2024-07-01 13:50:00,170.39,170.6,170.36,170.47,11860.0,170.39,170.6,170.36,170.47,11860.0
2024-07-01 13:55:00,170.41,170.43,170.12,170.21,4496.0,170.41,170.43,170.12,170.21,4496.0
2024-07-01 14:00:00,170.21,170.23,169.94,170.13,9618.0,170.21,170.23,169.94,170.13,9618.0
2024-07-01 14:05:00,170.15,170.23,169.98,170.09,22284.0,170.15,170.23,169.98,170.09,22284.0
2024-07-01 14:10:00,170.01,170.27,169.95,169.97,12434.0,170.01,170.27,169.95,169.97,12434.0
2024-07-01 14:15:00,170.06,170.29,170.06,170.2,13514.0,170.06,170.29,170.06,170.2,13514.0
2024-07-01 14:20:00,170.19,170.24,170.08,170.2,9872.0,170.19,170.24,170.08,170.2,9872.0
2024-07-01 14:25:00,170.22,170.26,170.09,170.13,10392.0,170.22,170.26,170.09,170.13,10392.0
2024-07-01 14:30:00,170.07,170.11,169.9,170.0,16924.0,170.07,170.11,169.9,170.0,16924.0
2024-07-01 14:35:00,170.02,170.17,169.96,170.08,9660.0,170.02,170.17,169.96,170.08,9660.0
2024-07-01 14:40:00,170.03,170.05,169.83,169.9,11348.0,170.03,170.05,169.83,169.9,11348.0
2024-07-01 14:45:00,170.02,170.02,169.85,169.97,7164.0,170.02,170.02,169.85,169.97,7164.0
2024-07-01 14:50:00,169.85,170.01,169.79,169.84,14584.0,169.85,170.01,169.79,169.84,14584.0
2024-07-01 14:55:00,169.85,169.99,169.78,169.85,10052.0,169.85,169.99,169.78,169.85,10052.0
2024-07-01 15:00:00,169.78,169.88,169.67,169.81,15420.0,169.78,169.88,169.67,169.81,15420.0
2024-07-01 15:05:00,169.87,170.38,169.87,170.38,30696.0,169.87,170.38,169.87,170.38,30696.0
2024-07-01 15:10:00,170.38,170.66,170.37,170.52,30258.0,170.38,170.66,170.37,170.52,30258.0
2024-07-01 15:15:00,170.53,170.53,170.27,170.31,122570.0,170.53,170.53,170.27,170.31,122570.0
2024-07-01 15:20:00,170.4,170.63,170.38,170.58,25844.0,170.4,170.63,170.38,170.58,25844.0
2024-07-01 15:25:00,170.58,170.71,170.24,170.68,47560.0,170.58,170.71,170.24,170.68,47560.0
2024-07-01 15:30:00,170.68,170.94,170.68,170.93,32326.0,170.68,170.94,170.68,170.93,32326.0
2024-07-01 15:35:00,170.94,171.0,170.48,170.48,15310.0,170.94,171.0,170.48,170.48,15310.0
2024-07-01 15:40:00,170.55,170.6,170.43,170.49,16674.0,170.55,170.6,170.43,170.49,16674.0
2024-07-01 15:45:00,170.47,170.5,170.27,170.4,20100.0,170.47,170.5,170.27,170.4,20100.0
2024-07-01 15:50:00,170.44,170.68,170.43,170.58,34456.0,170.44,170.68,170.43,170.58,34456.0
2024-07-01 15:55:00,170.54,170.73,170.25,170.45,123288.0,170.54,170.73,170.25,170.45,123288.0
2024-07-02 09:30:00,169.69,171.38,168.57,171.06,113460.0,169.69,171.38,168.57,171.06,113460.0
2024-07-02 09:35:00,171.29,171.29,169.16,169.83,42966.0,171.29,171.29,169.16,169.83,42966.0
2024-07-02 09:40:00,169.8,170.56,169.62,169.78,46134.0,169.8,170.56,169.62,169.78,46134.0
2024-07-02 09:45:00,169.76,169.98,169.41,169.59,46288.0,169.76,169.98,169.41,169.59,46288.0
2024-07-02 09:50:00,169.43,169.86,169.29,169.47,64720.0,169.43,169.86,169.29,169.47,64720.0
2024-07-02 09:55:00,169.34,169.42,168.75,168.94,55244.0,169.34,169.42,168.75,168.94,55244.0
2024-07-02 10:00:00,169.05,169.12,168.04,168.72,70722.0,169.05,169.12,168.04,168.72,70722.0
2024-07-02 10:05:00,168.82,169.05,168.56,169.05,56044.0,168.82,169.05,168.56,169.05,56044.0
2024-07-02 10:10:00,168.92,169.69,168.83,169.11,19172.0,168.92,169.69,168.83,169.11,19172.0
2024-07-02 10:15:00,168.99,169.27,168.79,168.87,19496.0,168.99,169.27,168.79,168.87,19496.0
2024-07-02 10:20:00,168.88,169.68,168.88,169.4,33882.0,168.88,169.68,168.88,169.4,33882.0
2024-07-02 10:25:00,169.41,169.87,169.06,169.66,27796.0,169.41,169.87,169.06,169.66,27796.0
2024-07-02 10:30:00,169.66,169.75,169.37,169.7,23604.0,169.66,169.75,169.37,169.7,23604.0
2024-07-02 10:35:00,169.85,169.87,169.48,169.68,8590.0,169.85,169.87,169.48,169.68,8590.0
2024-07-02 10:40:00,169.74,169.85,169.27,169.4,9474.0,169.74,169.85,169.27,169.4,9474.0
2024-07-02 10:45:00,169.27,169.45,169.02,169.42,8890.0,169.27,169.45,169.02,169.42,8890.0
2024-07-02 10:50:00,169.44,169.98,169.44,169.85,13604.0,169.44,169.98,169.44,169.85,13604.0
2024-07-02 10:55:00,169.73,169.88,169.49,169.51,12110.0,169.73,169.88,169.49,169.51,12110.0
2024-07-02 11:00:00,169.61,169.73,169.39,169.58,23930.0,169.61,169.73,169.39,169.58,23930.0
2024-07-02 11:05:00,169.68,169.68,169.48,169.61,10004.0,169.68,169.68,169.48,169.61,10004.0
2024-07-02 11:10:00,169.68,169.85,169.63,169.85,7814.0,169.68,169.85,169.63,169.85,7814.0
2024-07-02 11:15:00,169.85,169.99,169.51,169.51,8168.0,169.85,169.99,169.51,169.51,8168.0
2024-07-02 11:20:00,169.54,169.56,169.29,169.53,17684.0,169.54,169.56,169.29,169.53,17684.0
2024-07-02 11:25:00,169.53,169.56,169.38,169.44,6034.0,169.53,169.56,169.38,169.44,6034.0
2024-07-02 11:30:00,169.48,169.87,169.43,169.68,11028.0,169.48,169.87,169.43,169.68,11028.0
2024-07-02 11:35:00,169.68,170.04,169.67,170.04,11288.0,169.68,170.04,169.67,170.04,11288.0
2024-07-02 11:40:00,170.05,170.06,169.59,169.59,26312.0,170.05,170.06,169.59,169.59,26312.0
2024-07-02 11:45:00,169.54,169.74,169.54,169.63,7094.0,169.54,169.74,169.54,169.63,7094.0
2024-07-02 11:50:00,169.63,169.85,169.48,169.58,24704.0,169.63,169.85,169.48,169.58,24704.0
2024-07-02 11:55:00,169.64,169.72,169.29,169.41,15760.0,169.64,169.72,169.29,169.41,15760.0
2024-07-02 12:00:00,169.33,169.54,169.25,169.48,12656.0,169.33,169.54,169.25,169.48,12656.0
2024-07-02 12:05:00,169.45,169.46,169.31,169.32,10756.0,169.45,169.46,169.31,169.32,10756.0
2024-07-02 12:10:00,169.34,169.53,169.25,169.45,11782.0,169.34,169.53,169.25,169.45,11782.0
2024-07-02 12:15:00,169.46,169.54,169.26,169.31,18512.0,169.46,169.54,169.26,169.31,18512.0
2024-07-02 12:20:00,169.31,169.38,169.25,169.29,15382.0,169.31,169.38,169.25,169.29,15382.0
2024-07-02 12:25:00,169.33,169.68,169.33,169.63,13644.0,169.33,169.68,169.33,169.63,13644.0
2024-07-02 12:30:00,169.66,169.86,169.56,169.59,14592.0,169.66,169.86,169.56,169.59,14592.0
2024-07-02 12:35:00,169.62,169.9,169.58,169.83,11104.0,169.62,169.9,169.58,169.83,11104.0
2024-07-02 12:40:00,169.89,170.1,169.88,169.99,20944.0,169.89,170.1,169.88,169.99,20944.0
2024-07-02 12:45:00,170.0,170.24,169.96,170.24,23606.0,170.0,170.24,169.96,170.24,23606.0
2024-07-02 12:50:00,170.25,170.26,170.13,170.17,6700.0,170.25,170.26,170.13,170.17,6700.0
2024-07-02 12:55:00,170.19,170.21,170.1,170.13,6810.0,170.19,170.21,170.1,170.13,6810.0
2024-07-02 13:00:00,170.2,170.37,170.16,170.29,5592.0,170.2,170.37,170.16,170.29,5592.0
2024-07-02 13:05:00,170.28,170.48,170.28,170.46,10276.0,170.28,170.48,170.28,170.46,10276.0
2024-07-02 13:10:00,170.49,170.6,170.43,170.5,10170.0,170.49,170.6,170.43,170.5,10170.0
2024-07-02 13:15:00,170.52,170.81,170.51,170.8,15932.0,170.52,170.81,170.51,170.8,15932.0
2024-07-02 13:20:00,170.79,170.83,170.66,170.74,7192.0,170.79,170.83,170.66,170.74,7192.0
2024-07-02 13:25:00,170.75,170.94,170.74,170.87,11024.0,170.75,170.94,170.74,170.87,11024.0
2024-07-02 13:30:00,170.87,170.91,170.78,170.79,10216.0,170.87,170.91,170.78,170.79,10216.0
2024-07-02 13:35:00,170.81,170.81,170.62,170.75,11570.0,170.81,170.81,170.62,170.75,11570.0
2024-07-02 13:40:00,170.79,170.95,170.79,170.88,4464.0,170.79,170.95,170.79,170.88,4464.0
2024-07-02 13:45:00,170.88,171.02,170.83,170.98,6900.0,170.88,171.02,170.83,170.98,6900.0
2024-07-02 13:50:00,171.04,171.19,171.01,171.18,13544.0,171.04,171.19,171.01,171.18,13544.0
2024-07-02 13:55:00,171.22,171.31,171.17,171.29,16652.0,171.22,171.31,171.17,171.29,16652.0
2024-07-02 14:00:00,171.29,171.33,171.08,171.12,14294.0,171.29,171.33,171.08,171.12,14294.0
2024-07-02 14:05:00,171.12,171.23,171.03,171.15,12304.0,171.12,171.23,171.03,171.15,12304.0
2024-07-02 14:10:00,171.15,171.41,171.1,171.2,13382.0,171.15,171.41,171.1,171.2,13382.0
2024-07-02 14:15:00,171.15,171.22,171.1,171.15,4680.0,171.15,171.22,171.1,171.15,4680.0
2024-07-02 14:20:00,171.19,171.3,171.19,171.3,4942.0,171.19,171.3,171.19,171.3,4942.0
2024-07-02 14:25:00,171.33,171.33,171.01,171.08,27996.0,171.33,171.33,171.01,171.08,27996.0
2024-07-02 14:30:00,171.08,171.15,170.82,170.82,28176.0,171.08,171.15,170.82,170.82,28176.0
2024-07-02 14:35:00,170.84,170.94,170.78,170.84,20128.0,170.84,170.94,170.78,170.84,20128.0
2024-07-02 14:40:00,170.89,171.02,170.83,170.91,12026.0,170.89,171.02,170.83,170.91,12026.0
2024-07-02 14:45:00,170.91,171.05,170.83,170.99,6180.0,170.91,171.05,170.83,170.99,6180.0
2024-07-02 14:50:00,170.94,171.03,170.94,170.97,35496.0,170.94,171.03,170.94,170.97,35496.0
2024-07-02 14:55:00,170.93,171.06,170.9,170.9,15052.0,170.93,171.06,170.9,170.9,15052.0
2024-07-02 15:00:00,170.92,171.04,170.73,170.73,9244.0,170.92,171.04,170.73,170.73,9244.0
2024-07-02 15:05:00,170.68,170.7,170.5,170.58,15062.0,170.68,170.7,170.5,170.58,15062.0
2024-07-02 15:10:00,170.59,170.74,170.51,170.69,9742.0,170.59,170.74,170.51,170.69,9742.0
2024-07-02 15:15:00,170.66,170.79,170.66,170.71,15872.0,170.66,170.79,170.66,170.71,15872.0
2024-07-02 15:20:00,170.73,170.83,170.69,170.7,12808.0,170.73,170.83,170.69,170.7,12808.0
2024-07-02 15:25:00,170.7,170.85,170.69,170.85,17894.0,170.7,170.85,170.69,170.85,17894.0
2024-07-02 15:30:00,170.83,170.93,170.83,170.86,14794.0,170.83,170.93,170.83,170.86,14794.0
2024-07-02 15:35:00,170.83,170.85,170.29,170.38,67322.0,170.83,170.85,170.29,170.38,67322.0
2024-07-02 15:40:00,170.42,170.45,170.28,170.39,12216.0,170.42,170.45,170.28,170.39,12216.0
2024-07-02 15:45:00,170.39,170.39,169.8,169.84,23716.0,170.39,170.39,169.8,169.84,23716.0
2024-07-02 15:50:00,169.86,170.26,169.84,170.21,28348.0,169.86,170.26,169.84,170.21,28348.0
2024-07-02 15:55:00,170.26,170.32,170.16,170.21,70080.0,170.26,170.32,170.16,170.21,70080.0
2024-07-03 09:30:00,169.73,170.32,169.24,170.22,90326.0,169.73,170.32,169.24,170.22,90326.0
2024-07-03 09:35:00,170.33,171.02,170.12,170.12,27626.0,170.33,171.02,170.12,170.12,27626.0
2024-07-03 09:40:00,170.19,170.45,170.0,170.45,11868.0,170.19,170.45,170.0,170.45,11868.0
2024-07-03 09:45:00,170.69,171.04,170.49,170.69,14876.0,170.69,171.04,170.49,170.69,14876.0
2024-07-03 09:50:00,170.56,170.75,170.13,170.18,21248.0,170.56,170.75,170.13,170.18,21248.0
2024-07-03 09:55:00,170.1,170.53,169.77,170.29,21826.0,170.1,170.53,169.77,170.29,21826.0
2024-07-03 10:00:00,170.28,170.43,169.75,169.83,17600.0,170.28,170.43,169.75,169.83,17600.0
2024-07-03 10:05:00,169.83,170.08,169.73,169.85,34158.0,169.83,170.08,169.73,169.85,34158.0
2024-07-03 10:10:00,169.96,170.38,169.85,170.38,10930.0,169.96,170.38,169.85,170.38,10930.0
2024-07-03 10:15:00,170.37,170.48,170.25,170.39,9570.0,170.37,170.48,170.25,170.39,9570.0
2024-07-03 10:20:00,170.31,170.53,170.15,170.33,16562.0,170.31,170.53,170.15,170.33,16562.0
2024-07-03 10:25:00,170.44,170.44,170.08,170.25,9126.0,170.44,170.44,170.08,170.25,9126.0
2024-07-03 10:30:00,170.13,170.62,170.07,170.62,21906.0,170.13,170.62,170.07,170.62,21906.0
2024-07-03 10:35:00,170.6,170.6,170.37,170.4,18360.0,170.6,170.6,170.37,170.4,18360.0
2024-07-03 10:40:00,170.37,171.22,170.37,171.04,33166.0,170.37,171.22,170.37,171.04,33166.0
2024-07-03 10:45:00,171.03,171.08,170.71,170.96,20972.0,171.03,171.08,170.71,170.96,20972.0
2024-07-03 10:50:00,170.95,171.0,170.85,170.85,8356.0,170.95,171.0,170.85,170.85,8356.0
2024-07-03 10:55:00,170.83,170.94,170.45,170.51,30244.0,170.83,170.94,170.45,170.51,30244.0
2024-07-03 11:00:00,170.5,170.79,170.37,170.79,9884.0,170.5,170.79,170.37,170.79,9884.0
2024-07-03 11:05:00,170.69,170.88,170.59,170.69,11840.0,170.69,170.88,170.59,170.69,11840.0
2024-07-03 11:10:00,170.72,170.95,170.69,170.95,4776.0,170.72,170.95,170.69,170.95,4776.0
2024-07-03 11:15:00,170.91,170.95,170.69,170.78,19164.0,170.91,170.95,170.69,170.78,19164.0
2024-07-03 11:20:00,170.69,170.87,170.67,170.8,10374.0,170.69,170.87,170.67,170.8,10374.0
2024-07-03 11:25:00,170.84,171.02,170.7,170.87,22126.0,170.84,171.02,170.7,170.87,22126.0
2024-07-03 11:30:00,170.87,170.92,170.55,170.55,18508.0,170.87,170.92,170.55,170.55,18508.0
2024-07-03 11:35:00,170.71,170.85,170.62,170.71,9818.0,170.71,170.85,170.62,170.71,9818.0
2024-07-03 11:40:00,170.64,170.74,170.55,170.66,7796.0,170.64,170.74,170.55,170.66,7796.0
2024-07-03 11:45:00,170.58,170.97,170.53,170.95,6800.0,170.58,170.97,170.53,170.95,6800.0
2024-07-03 11:50:00,170.87,170.87,170.75,170.81,8992.0,170.87,170.87,170.75,170.81,8992.0
2024-07-03 11:55:00,170.9,170.9,170.73,170.83,9678.0,170.9,170.9,170.73,170.83,9678.0
2024-07-03 12:00:00,170.78,170.78,170.53,170.54,9456.0,170.78,170.78,170.53,170.54,9456.0
2024-07-03 12:05:00,170.58,170.65,170.4,170.4,16086.0,170.58,170.65,170.4,170.4,16086.0
2024-07-03 12:10:00,170.42,170.74,170.38,170.64,12652.0,170.42,170.74,170.38,170.64,12652.0
2024-07-03 12:15:00,170.65,170.87,170.59,170.87,9666.0,170.65,170.87,170.59,170.87,9666.0
2024-07-03 12:20:00,170.88,170.92,170.78,170.84,10618.0,170.88,170.92,170.78,170.84,10618.0
2024-07-03 12:25:00,170.84,170.88,170.79,170.88,6972.0,170.84,170.88,170.79,170.88,6972.0
2024-07-03 12:30:00,170.89,170.9,170.75,170.75,28494.0,170.89,170.9,170.75,170.75,28494.0
2024-07-03 12:35:00,170.8,170.95,170.7,170.83,21024.0,170.8,170.95,170.7,170.83,21024.0
2024-07-03 12:40:00,170.84,170.96,170.76,170.86,30108.0,170.84,170.96,170.76,170.86,30108.0
2024-07-03 12:45:00,170.87,171.01,170.74,170.79,25292.0,170.87,171.01,170.74,170.79,25292.0
2024-07-03 12:50:00,170.81,170.82,170.56,170.77,46666.0,170.81,170.82,170.56,170.77,46666.0
2024-07-03 12:55:00,170.79,170.93,170.51,170.57,83922.0,170.79,170.93,170.51,170.57,83922.0
2024-07-05 09:30:00,170.49,170.49,169.33,170.45,125070.0,170.49,170.49,169.33,170.45,125070.0
2024-07-05 09:35:00,170.41,170.98,170.22,170.98,28812.0,170.41,170.98,170.22,170.98,28812.0
2024-07-05 09:40:00,171.0,171.14,170.0,170.25,25104.0,171.0,171.14,170.0,170.25,25104.0
2024-07-05 09:45:00,170.01,170.17,169.15,170.13,73280.0,170.01,170.17,169.15,170.13,73280.0
2024-07-05 09:50:00,170.28,170.78,170.27,170.29,28146.0,170.28,170.78,170.27,170.29,28146.0
2024-07-05 09:55:00,170.5,170.73,170.32,170.43,23264.0,170.5,170.73,170.32,170.43,23264.0
2024-07-05 10:00:00,170.64,172.78,170.6,172.64,106660.0,170.64,172.78,170.6,172.64,106660.0
2024-07-05 10:05:00,172.63,172.7,171.05,171.42,52690.0,172.63,172.7,171.05,171.42,52690.0
2024-07-05 10:10:00,171.31,171.64,171.14,171.46,10854.0,171.31,171.64,171.14,171.46,10854.0
2024-07-05 10:15:00,171.46,171.91,171.13,171.53,27720.0,171.46,171.91,171.13,171.53,27720.0
2024-07-05 10:20:00,171.5,172.31,171.49,172.27,22758.0,171.5,172.31,171.49,172.27,22758.0
2024-07-05 10:25:00,172.3,172.45,171.85,172.0,25962.0,172.3,172.45,171.85,172.0,25962.0
2024-07-05 10:30:00,171.88,172.19,171.59,171.79,40110.0,171.88,172.19,171.59,171.79,40110.0
2024-07-05 10:35:00,171.74,171.84,171.38,171.72,33514.0,171.74,171.84,171.38,171.72,33514.0
2024-07-05 10:40:00,171.71,171.82,171.45,171.79,34954.0,171.71,171.82,171.45,171.79,34954.0
2024-07-05 10:45:00,171.84,171.96,171.63,171.83,25530.0,171.84,171.96,171.63,171.83,25530.0
2024-07-05 10:50:00,171.73,171.81,171.12,171.27,44802.0,171.73,171.81,171.12,171.27,44802.0
2024-07-05 10:55:00,171.24,171.4,170.95,171.17,40778.0,171.24,171.4,170.95,171.17,40778.0
2024-07-05 11:00:00,171.16,171.31,170.99,171.18,20788.0,171.16,171.31,170.99,171.18,20788.0
2024-07-05 11:05:00,171.14,171.5,171.01,171.16,23444.0,171.14,171.5,171.01,171.16,23444.0
2024-07-05 11:10:00,171.0,171.23,170.82,171.15,33742.0,171.0,171.23,170.82,171.15,33742.0
2024-07-05 11:15:00,171.09,171.22,170.93,171.01,14032.0,171.09,171.22,170.93,171.01,14032.0
2024-07-05 11:20:00,170.93,170.99,170.5,170.54,23584.0,170.93,170.99,170.5,170.54,23584.0
2024-07-05 11:25:00,170.5,170.66,170.4,170.63,61478.0,170.5,170.66,170.4,170.63,61478.0
2024-07-05 11:30:00,170.56,170.68,170.42,170.48,29940.0,170.56,170.68,170.42,170.48,29940.0
2024-07-05 11:35:00,170.39,170.55,170.12,170.26,41916.0,170.39,170.55,170.12,170.26,41916.0
2024-07-05 11:40:00,170.3,170.42,170.08,170.21,61168.0,170.3,170.42,170.08,170.21,61168.0
2024-07-05 11:45:00,170.27,170.6,170.2,170.25,39616.0,170.27,170.6,170.2,170.25,39616.0
2024-07-05 11:50:00,170.16,170.41,169.91,170.33,53416.0,170.16,170.41,169.91,170.33,53416.0
2024-07-05 11:55:00,170.44,170.44,169.93,170.21,26980.0,170.44,170.44,169.93,170.21,26980.0
2024-07-05 12:00:00,170.33,170.44,170.12,170.25,21266.0,170.33,170.44,170.12,170.25,21266.0
2024-07-05 12:05:00,170.24,170.27,169.93,169.99,9878.0,170.24,170.27,169.93,169.99,9878.0
2024-07-05 12:10:00,170.04,170.63,169.93,170.63,15132.0,170.04,170.63,169.93,170.63,15132.0
2024-07-05 12:15:00,170.56,170.6,170.34,170.42,20052.0,170.56,170.6,170.34,170.42,20052.0
2024-07-05 12:20:00,170.51,171.02,170.51,170.97,13356.0,170.51,171.02,170.51,170.97,13356.0
2024-07-05 12:25:00,170.98,170.99,170.72,170.75,13326.0,170.98,170.99,170.72,170.75,13326.0
2024-07-05 12:30:00,170.77,171.13,170.71,170.85,31452.0,170.77,171.13,170.71,170.85,31452.0
2024-07-05 12:35:00,170.85,171.0,170.6,170.74,14682.0,170.85,171.0,170.6,170.74,14682.0
2024-07-05 12:40:00,170.85,170.92,170.72,170.86,11502.0,170.85,170.92,170.72,170.86,11502.0
2024-07-05 12:45:00,170.76,171.2,170.76,171.15,21374.0,170.76,171.2,170.76,171.15,21374.0
2024-07-05 12:50:00,171.2,171.3,171.09,171.27,15634.0,171.2,171.3,171.09,171.27,15634.0
2024-07-05 12:55:00,171.25,171.26,171.04,171.06,10704.0,171.25,171.26,171.04,171.06,10704.0
2024-07-05 13:00:00,171.06,171.45,171.06,171.45,11634.0,171.06,171.45,171.06,171.45,11634.0
2024-07-05 13:05:00,171.5,171.5,171.24,171.29,16446.0,171.5,171.5,171.24,171.29,16446.0
2024-07-05 13:10:00,171.31,171.63,171.31,171.52,11680.0,171.31,171.63,171.31,171.52,11680.0
2024-07-05 13:15:00,171.54,171.54,171.14,171.14,7018.0,171.54,171.54,171.14,171.14,7018.0
2024-07-05 13:20:00,171.21,171.59,171.16,171.51,11302.0,171.21,171.59,171.16,171.51,11302.0
2024-07-05 13:25:00,171.42,171.63,171.42,171.6,16052.0,171.42,171.63,171.42,171.6,16052.0
2024-07-05 13:30:00,171.57,171.65,171.37,171.37,12176.0,171.57,171.65,171.37,171.37,12176.0
2024-07-05 13:35:00,171.34,171.35,171.24,171.34,3466.0,171.34,171.35,171.24,171.34,3466.0
2024-07-05 13:40:00,171.35,171.37,171.07,171.32,8412.0,171.35,171.37,171.07,171.32,8412.0
2024-07-05 13:45:00,171.22,171.54,171.22,171.54,15194.0,171.22,171.54,171.22,171.54,15194.0
2024-07-05 13:50:00,171.5,171.6,171.41,171.44,14048.0,171.5,171.6,171.41,171.44,14048.0
2024-07-05 13:55:00,171.46,171.47,171.38,171.41,5384.0,171.46,171.47,171.38,171.41,5384.0
2024-07-05 14:00:00,171.41,171.5,171.29,171.29,10360.0,171.41,171.5,171.29,171.29,10360.0
2024-07-05 14:05:00,171.28,171.53,171.27,171.5,12048.0,171.28,171.53,171.27,171.5,12048.0
2024-07-05 14:10:00,171.45,171.66,171.41,171.45,10426.0,171.45,171.66,171.41,171.45,10426.0
2024-07-05 14:15:00,171.43,171.45,171.27,171.43,6434.0,171.43,171.45,171.27,171.43,6434.0
2024-07-05 14:20:00,171.36,171.43,171.11,171.23,7740.0,171.36,171.43,171.11,171.23,7740.0
2024-07-05 14:25:00,171.25,171.25,170.95,170.99,6098.0,171.25,171.25,170.95,170.99,6098.0
2024-07-05 14:30:00,171.0,171.13,170.89,171.12,12000.0,171.0,171.13,170.89,171.12,12000.0
2024-07-05 14:35:00,171.16,171.25,171.09,171.12,8932.0,171.16,171.25,171.09,171.12,8932.0
2024-07-05 14:40:00,171.12,171.15,171.07,171.13,5296.0,171.12,171.15,171.07,171.13,5296.0
2024-07-05 14:45:00,171.04,171.2,171.04,171.07,5694.0,171.04,171.2,171.04,171.07,5694.0
2024-07-05 14:50:00,171.02,171.15,171.0,171.0,14224.0,171.02,171.15,171.0,171.0,14224.0
2024-07-05 14:55:00,171.07,171.07,170.85,170.99,7260.0,171.07,171.07,170.85,170.99,7260.0
2024-07-05 15:00:00,170.99,171.18,170.94,171.18,6074.0,170.99,171.18,170.94,171.18,6074.0
2024-07-05 15:05:00,171.22,171.22,171.1,171.17,7636.0,171.22,171.22,171.1,171.17,7636.0
2024-07-05 15:10:00,171.2,171.35,171.12,171.35,6324.0,171.2,171.35,171.12,171.35,6324.0
2024-07-05 15:15:00,171.35,171.37,171.17,171.33,12750.0,171.35,171.37,171.17,171.33,12750.0
2024-07-05 15:20:00,171.31,171.44,171.25,171.44,6640.0,171.31,171.44,171.25,171.44,6640.0
2024-07-05 15:25:00,171.45,171.45,171.2,171.2,20232.0,171.45,171.45,171.2,171.2,20232.0
2024-07-05 15:30:00,171.24,171.43,171.19,171.29,13048.0,171.24,171.43,171.19,171.29,13048.0
2024-07-05 15:35:00,171.35,171.35,171.17,171.29,20318.0,171.35,171.35,171.17,171.29,20318.0
2024-07-05 15:40:00,171.24,171.34,171.2,171.2,34498.0,171.24,171.34,171.2,171.2,34498.0
2024-07-05 15:45:00,171.25,171.32,171.14,171.25,28600.0,171.25,171.32,171.14,171.25,28600.0
2024-07-05 15:50:00,171.23,171.26,170.85,171.16,51308.0,171.23,171.26,170.85,171.16,51308.0
2024-07-05 15:55:00,171.21,171.27,170.97,171.04,128428.0,171.21,171.27,170.97,171.04,128428.0
2024-07-08 09:30:00,170.08,170.98,168.23,168.38,144094.0,170.08,170.98,168.23,168.38,144094.0
2024-07-08 09:35:00,168.08,168.43,167.15,167.51,88772.0,168.08,168.43,167.15,167.51,88772.0
2024-07-08 09:40:00,167.42,167.76,166.43,167.1,90260.0,167.42,167.76,166.43,167.1,90260.0
2024-07-08 09:45:00,167.18,167.18,166.63,167.01,50812.0,167.18,167.18,166.63,167.01,50812.0
2024-07-08 09:50:00,167.06,167.66,166.72,166.98,62324.0,167.06,167.66,166.72,166.98,62324.0
2024-07-08 09:55:00,166.92,167.1,166.66,166.86,42204.0,166.92,167.1,166.66,166.86,42204.0
2024-07-08 10:00:00,166.96,167.32,166.69,167.0,34564.0,166.96,167.32,166.69,167.0,34564.0
2024-07-08 10:05:00,167.03,167.37,166.99,167.18,40246.0,167.03,167.37,166.99,167.18,40246.0
2024-07-08 10:10:00,167.1,167.92,167.05,167.74,43566.0,167.1,167.92,167.05,167.74,43566.0
2024-07-08 10:15:00,167.75,167.9,166.94,167.03,51238.0,167.75,167.9,166.94,167.03,51238.0
2024-07-08 10:20:00,166.96,167.08,166.29,166.29,77530.0,166.96,167.08,166.29,166.29,77530.0
2024-07-08 10:25:00,166.28,166.97,166.21,166.68,41096.0,166.28,166.97,166.21,166.68,41096.0
2024-07-08 10:30:00,166.69,166.94,166.26,166.32,46218.0,166.69,166.94,166.26,166.32,46218.0
2024-07-08 10:35:00,166.31,166.31,165.53,165.64,111078.0,166.31,166.31,165.53,165.64,111078.0
2024-07-08 10:40:00,165.71,165.73,164.67,165.16,70084.0,165.71,165.73,164.67,165.16,70084.0
2024-07-08 10:45:00,165.17,166.27,165.17,166.13,46512.0,165.17,166.27,165.17,166.13,46512.0
2024-07-08 10:50:00,166.06,166.17,165.83,166.04,16740.0,166.06,166.17,165.83,166.04,16740.0
2024-07-08 10:55:00,166.13,166.59,165.98,166.44,38222.0,166.13,166.59,165.98,166.44,38222.0
2024-07-08 11:00:00,166.42,166.82,166.25,166.71,32780.0,166.42,166.82,166.25,166.71,32780.0
2024-07-08 11:05:00,166.65,166.81,166.5,166.6,28638.0,166.65,166.81,166.5,166.6,28638.0
2024-07-08 11:10:00,166.67,166.93,166.57,166.57,18140.0,166.67,166.93,166.57,166.57,18140.0
2024-07-08 11:15:00,166.67,167.22,166.65,167.04,39006.0,166.67,167.22,166.65,167.04,39006.0
2024-07-08 11:20:00,167.12,167.17,166.79,166.89,49054.0,167.12,167.17,166.79,166.89,49054.0
2024-07-08 11:25:00,166.85,166.97,166.59,166.74,72700.0,166.85,166.97,166.59,166.74,72700.0
2024-07-08 11:30:00,166.77,167.44,166.77,167.1,28630.0,166.77,167.44,166.77,167.1,28630.0
2024-07-08 11:35:00,167.1,167.12,166.84,167.0,15406.0,167.1,167.12,166.84,167.0,15406.0
2024-07-08 11:40:00,167.01,167.29,166.75,166.76,36052.0,167.01,167.29,166.75,166.76,36052.0
2024-07-08 11:45:00,166.77,167.26,166.77,167.19,15026.0,166.77,167.26,166.77,167.19,15026.0
2024-07-08 11:50:00,167.12,167.27,166.91,167.01,17730.0,167.12,167.27,166.91,167.01,17730.0
2024-07-08 11:55:00,166.97,167.5,166.94,167.31,39314.0,166.97,167.5,166.94,167.31,39314.0
2024-07-08 12:00:00,167.32,167.37,166.89,166.94,22082.0,167.32,167.37,166.89,166.94,22082.0
2024-07-08 12:05:00,166.94,167.02,166.77,166.77,27814.0,166.94,167.02,166.77,166.77,27814.0
2024-07-08 12:10:00,166.77,166.95,166.69,166.93,24772.0,166.77,166.95,166.69,166.93,24772.0
2024-07-08 12:15:00,166.95,166.96,166.49,166.59,29602.0,166.95,166.96,166.49,166.59,29602.0
2024-07-08 12:20:00,166.52,167.09,166.52,167.09,21992.0,166.52,167.09,166.52,167.09,21992.0
2024-07-08 12:25:00,167.05,167.25,167.01,167.22,15858.0,167.05,167.25,167.01,167.22,15858.0
2024-07-08 12:30:00,167.2,167.26,167.15,167.21,13422.0,167.2,167.26,167.15,167.21,13422.0
2024-07-08 12:35:00,167.28,167.35,167.1,167.16,9702.0,167.28,167.35,167.1,167.16,9702.0
2024-07-08 12:40:00,167.07,167.33,167.07,167.33,15522.0,167.07,167.33,167.07,167.33,15522.0
2024-07-08 12:45:00,167.42,167.44,167.16,167.29,21856.0,167.42,167.44,167.16,167.29,21856.0
2024-07-08 12:50:00,167.29,167.29,167.1,167.19,8710.0,167.29,167.29,167.1,167.19,8710.0
2024-07-08 12:55:00,167.15,167.33,167.15,167.27,10576.0,167.15,167.33,167.15,167.27,10576.0
2024-07-08 13:00:00,167.27,167.39,167.21,167.26,11730.0,167.27,167.39,167.21,167.26,11730.0
2024-07-08 13:05:00,167.29,167.42,167.1,167.2,9900.0,167.29,167.42,167.1,167.2,9900.0
2024-07-08 13:10:00,167.23,167.45,167.23,167.37,20420.0,167.23,167.45,167.23,167.37,20420.0
2024-07-08 13:15:00,167.45,167.45,167.2,167.23,26870.0,167.45,167.45,167.2,167.23,26870.0
2024-07-08 13:20:00,167.24,167.29,167.12,167.19,6208.0,167.24,167.29,167.12,167.19,6208.0
2024-07-08 13:25:00,167.16,167.48,167.13,167.44,12996.0,167.16,167.48,167.13,167.44,12996.0
2024-07-08 13:30:00,167.44,167.7,167.44,167.66,18304.0,167.44,167.7,167.44,167.66,18304.0
2024-07-08 13:35:00,167.66,167.79,167.52,167.68,25026.0,167.66,167.79,167.52,167.68,25026.0
2024-07-08 13:40:00,167.69,167.71,167.55,167.7,10800.0,167.69,167.71,167.55,167.7,10800.0
2024-07-08 13:45:00,167.75,167.92,167.75,167.9,15604.0,167.75,167.92,167.75,167.9,15604.0
2024-07-08 13:50:00,167.88,168.05,167.85,168.04,21980.0,167.88,168.05,167.85,168.04,21980.0
2024-07-08 13:55:00,168.09,168.19,167.98,167.98,22800.0,168.09,168.19,167.98,167.98,22800.0
2024-07-08 14:00:00,168.03,168.29,168.02,168.21,21914.0,168.03,168.29,168.02,168.21,21914.0
2024-07-08 14:05:00,168.16,168.29,167.96,168.13,23176.0,168.16,168.29,167.96,168.13,23176.0
2024-07-08 14:10:00,168.12,168.12,167.94,168.01,16774.0,168.12,168.12,167.94,168.01,16774.0
2024-07-08 14:15:00,168.03,168.1,167.9,167.91,12996.0,168.03,168.1,167.9,167.91,12996.0
2024-07-08 14:20:00,167.91,168.08,167.91,168.08,11110.0,167.91,168.08,167.91,168.08,11110.0
2024-07-08 14:25:00,168.15,168.22,168.04,168.18,10314.0,168.15,168.22,168.04,168.18,10314.0
2024-07-08 14:30:00,168.17,168.22,168.03,168.19,10298.0,168.17,168.22,168.03,168.19,10298.0
2024-07-08 14:35:00,168.2,168.2,167.88,168.0,9032.0,168.2,168.2,167.88,168.0,9032.0
2024-07-08 14:40:00,167.99,168.04,167.9,167.91,15910.0,167.99,168.04,167.9,167.91,15910.0
2024-07-08 14:45:00,167.94,168.2,167.89,168.14,21294.0,167.94,168.2,167.89,168.14,21294.0
2024-07-08 14:50:00,168.1,168.17,167.95,168.06,21064.0,168.1,168.17,167.95,168.06,21064.0
2024-07-08 14:55:00,168.14,168.15,167.84,167.97,10646.0,168.14,168.15,167.84,167.97,10646.0
2024-07-08 15:00:00,167.97,168.0,167.76,167.85,16538.0,167.97,168.0,167.76,167.85,16538.0
2024-07-08 15:05:00,167.81,168.1,167.68,168.08,36852.0,167.81,168.1,167.68,168.08,36852.0
2024-07-08 15:10:00,168.09,168.2,167.92,167.99,15700.0,168.09,168.2,167.92,167.99,15700.0
2024-07-08 15:15:00,167.96,168.08,167.93,168.03,15992.0,167.96,168.08,167.93,168.03,15992.0
2024-07-08 15:20:00,168.09,168.09,167.92,167.96,18960.0,168.09,168.09,167.92,167.96,18960.0
2024-07-08 15:25:00,167.99,168.11,167.88,168.04,15836.0,167.99,168.11,167.88,168.04,15836.0
2024-07-08 15:30:00,168.08,168.15,167.94,168.04,16582.0,168.08,168.15,167.94,168.04,16582.0
2024-07-08 15:35:00,168.04,168.09,167.91,167.94,39704.0,168.04,168.09,167.91,167.94,39704.0
2024-07-08 15:40:00,167.91,168.43,167.9,168.39,38128.0,167.91,168.43,167.9,168.39,38128.0
2024-07-08 15:45:00,168.4,168.6,168.31,168.6,39772.0,168.4,168.6,168.31,168.6,39772.0
2024-07-08 15:50:00,168.6,169.14,168.54,169.1,97206.0,168.6,169.14,168.54,169.1,97206.0
2024-07-08 15:55:00,169.04,169.08,168.64,168.88,163802.0,169.04,169.08,168.64,168.88,163802.0
2024-07-09 09:30:00,169.5,169.5,168.51,169.22,89608.0,169.5,169.5,168.51,169.22,89608.0
2024-07-09 09:35:00,169.44,169.5,167.6,168.21,49486.0,169.44,169.5,167.6,168.21,49486.0
2024-07-09 09:40:00,168.2,168.43,167.56,168.16,17926.0,168.2,168.43,167.56,168.16,17926.0
2024-07-09 09:45:00,168.38,168.38,167.65,167.74,18872.0,168.38,168.38,167.65,167.74,18872.0
2024-07-09 09:50:00,167.75,168.5,167.68,168.44,22872.0,167.75,168.5,167.68,168.44,22872.0
2024-07-09 09:55:00,168.24,168.27,167.5,167.63,31926.0,168.24,168.27,167.5,167.63,31926.0
2024-07-09 10:00:00,167.6,167.91,166.78,167.2,34856.0,167.6,167.91,166.78,167.2,34856.0
2024-07-09 10:05:00,167.2,167.74,167.0,167.2,19684.0,167.2,167.74,167.0,167.2,19684.0
2024-07-09 10:10:00,167.15,167.6,167.15,167.51,22828.0,167.15,167.6,167.15,167.51,22828.0
2024-07-09 10:15:00,167.45,167.6,166.92,167.6,35008.0,167.45,167.6,166.92,167.6,35008.0
2024-07-09 10:20:00,167.6,167.6,167.28,167.28,12932.0,167.6,167.6,167.28,167.28,12932.0
2024-07-09 10:25:00,167.28,167.56,167.0,167.32,25212.0,167.28,167.56,167.0,167.32,25212.0
2024-07-09 10:30:00,167.26,167.29,166.82,167.11,23080.0,167.26,167.29,166.82,167.11,23080.0
2024-07-09 10:35:00,167.02,167.03,166.21,166.47,38158.0,167.02,167.03,166.21,166.47,38158.0
2024-07-09 10:40:00,166.4,166.59,166.07,166.3,45260.0,166.4,166.59,166.07,166.3,45260.0
2024-07-09 10:45:00,166.41,166.8,166.31,166.43,20860.0,166.41,166.8,166.31,166.43,20860.0
2024-07-09 10:50:00,166.43,166.67,166.33,166.54,24058.0,166.43,166.67,166.33,166.54,24058.0
2024-07-09 10:55:00,166.53,166.6,166.26,166.45,55422.0,166.53,166.6,166.26,166.45,55422.0
2024-07-09 11:00:00,166.29,166.62,166.25,166.33,31928.0,166.29,166.62,166.25,166.33,31928.0
2024-07-09 11:05:00,166.31,166.52,166.2,166.38,19994.0,166.31,166.52,166.2,166.38,19994.0
2024-07-09 11:10:00,166.3,166.84,166.3,166.84,19632.0,166.3,166.84,166.3,166.84,19632.0
2024-07-09 11:15:00,166.9,167.13,166.79,166.98,11818.0,166.9,167.13,166.79,166.98,11818.0
2024-07-09 11:20:00,166.93,167.15,166.79,166.98,14818.0,166.93,167.15,166.79,166.98,14818.0
2024-07-09 11:25:00,166.99,167.33,166.92,167.16,7606.0,166.99,167.33,166.92,167.16,7606.0
2024-07-09 11:30:00,167.22,167.41,167.1,167.35,7300.0,167.22,167.41,167.1,167.35,7300.0
2024-07-09 11:35:00,167.35,167.76,167.34,167.74,14184.0,167.35,167.76,167.34,167.74,14184.0
2024-07-09 11:40:00,167.83,168.1,167.71,167.91,18720.0,167.83,168.1,167.71,167.91,18720.0
2024-07-09 11:45:00,167.96,168.38,167.96,168.24,16750.0,167.96,168.38,167.96,168.24,16750.0
2024-07-09 11:50:00,168.26,168.45,168.17,168.29,33010.0,168.26,168.45,168.17,168.29,33010.0
2024-07-09 11:55:00,168.36,168.6,168.36,168.56,10082.0,168.36,168.6,168.36,168.56,10082.0
2024-07-09 12:00:00,168.5,168.66,168.4,168.45,20394.0,168.5,168.66,168.4,168.45,20394.0
2024-07-09 12:05:00,168.58,169.0,168.58,168.93,18162.0,168.58,169.0,168.58,168.93,18162.0
2024-07-09 12:10:00,168.92,168.92,168.66,168.67,15252.0,168.92,168.92,168.66,168.67,15252.0
2024-07-09 12:15:00,168.68,168.72,168.57,168.66,5306.0,168.68,168.72,168.57,168.66,5306.0
2024-07-09 12:20:00,168.63,168.79,168.62,168.69,8210.0,168.63,168.79,168.62,168.69,8210.0
2024-07-09 12:25:00,168.62,168.81,168.5,168.78,17574.0,168.62,168.81,168.5,168.78,17574.0
2024-07-09 12:30:00,168.78,168.86,168.38,168.52,88914.0,168.78,168.86,168.38,168.52,88914.0
2024-07-09 12:35:00,168.44,168.68,168.32,168.35,76658.0,168.44,168.68,168.32,168.35,76658.0
2024-07-09 12:40:00,168.36,168.81,168.35,168.78,22516.0,168.36,168.81,168.35,168.78,22516.0
2024-07-09 12:45:00,168.79,168.95,168.56,168.87,21566.0,168.79,168.95,168.56,168.87,21566.0
2024-07-09 12:50:00,168.79,168.83,168.47,168.58,13896.0,168.79,168.83,168.47,168.58,13896.0
2024-07-09 12:55:00,168.57,168.68,168.4,168.68,5848.0,168.57,168.68,168.4,168.68,5848.0
2024-07-09 13:00:00,168.68,168.68,168.29,168.39,16504.0,168.68,168.68,168.29,168.39,16504.0
2024-07-09 13:05:00,168.38,168.48,168.22,168.44,14396.0,168.38,168.48,168.22,168.44,14396.0
2024-07-09 13:10:00,168.44,168.52,168.28,168.34,13686.0,168.44,168.52,168.28,168.34,13686.0
2024-07-09 13:15:00,168.35,168.57,168.17,168.37,13648.0,168.35,168.57,168.17,168.37,13648.0
2024-07-09 13:20:00,168.38,168.49,168.3,168.39,8826.0,168.38,168.49,168.3,168.39,8826.0
2024-07-09 13:25:00,168.28,168.59,168.2,168.44,11526.0,168.28,168.59,168.2,168.44,11526.0
2024-07-09 13:30:00,168.37,168.38,168.15,168.16,8384.0,168.37,168.38,168.15,168.16,8384.0
2024-07-09 13:35:00,168.27,168.27,168.04,168.13,21514.0,168.27,168.27,168.04,168.13,21514.0
2024-07-09 13:40:00,168.15,168.2,167.92,167.93,12782.0,168.15,168.2,167.92,167.93,12782.0
2024-07-09 13:45:00,167.95,168.04,167.88,167.96,13310.0,167.95,168.04,167.88,167.96,13310.0
2024-07-09 13:50:00,167.91,168.25,167.91,168.15,10414.0,167.91,168.25,167.91,168.15,10414.0
2024-07-09 13:55:00,168.14,168.18,167.91,167.99,16996.0,168.14,168.18,167.91,167.99,16996.0
2024-07-09 14:00:00,168.0,168.13,167.92,167.95,7702.0,168.0,168.13,167.92,167.95,7702.0
2024-07-09 14:05:00,167.88,168.22,167.88,168.22,6402.0,167.88,168.22,167.88,168.22,6402.0
2024-07-09 14:10:00,168.22,168.4,168.14,168.29,5926.0,168.22,168.4,168.14,168.29,5926.0
2024-07-09 14:15:00,168.26,168.32,168.24,168.25,2700.0,168.26,168.32,168.24,168.25,2700.0
2024-07-09 14:20:00,168.31,168.34,168.22,168.22,6294.0,168.31,168.34,168.22,168.22,6294.0
2024-07-09 14:25:00,168.25,168.42,168.21,168.39,85800.0,168.25,168.42,168.21,168.39,85800.0
2024-07-09 14:30:00,168.41,168.41,168.07,168.12,20546.0,168.41,168.41,168.07,168.12,20546.0
2024-07-09 14:35:00,168.08,168.22,168.01,168.01,4798.0,168.08,168.22,168.01,168.01,4798.0
2024-07-09 14:40:00,168.08,168.1,167.9,168.08,18094.0,168.08,168.1,167.9,168.08,18094.0
2024-07-09 14:45:00,168.1,168.26,167.96,168.04,29822.0,168.1,168.26,167.96,168.04,29822.0
2024-07-09 14:50:00,168.02,168.07,167.91,167.97,15462.0,168.02,168.07,167.91,167.97,15462.0
2024-07-09 14:55:00,168.01,168.1,167.98,168.04,5904.0,168.01,168.1,167.98,168.04,5904.0
2024-07-09 15:00:00,168.0,168.12,167.98,168.09,5826.0,168.0,168.12,167.98,168.09,5826.0
2024-07-09 15:05:00,168.08,168.11,167.92,168.08,10180.0,168.08,168.11,167.92,168.08,10180.0
2024-07-09 15:10:00,168.09,168.22,168.01,168.13,8282.0,168.09,168.22,168.01,168.13,8282.0
2024-07-09 15:15:00,168.16,168.17,167.96,167.96,23758.0,168.16,168.17,167.96,167.96,23758.0
2024-07-09 15:20:00,168.02,168.02,167.77,167.81,7054.0,168.02,168.02,167.77,167.81,7054.0
2024-07-09 15:25:00,167.77,167.92,167.77,167.89,9668.0,167.77,167.92,167.77,167.89,9668.0
2024-07-09 15:30:00,167.81,167.83,167.66,167.79,18904.0,167.81,167.83,167.66,167.79,18904.0
2024-07-09 15:35:00,167.76,167.9,167.74,167.81,18612.0,167.76,167.9,167.74,167.81,18612.0
2024-07-09 15:40:00,167.85,167.94,167.77,167.91,13360.0,167.85,167.94,167.77,167.91,13360.0
2024-07-09 15:45:00,167.92,168.08,167.79,168.08,27400.0,167.92,168.08,167.79,168.08,27400.0
2024-07-09 15:50:00,168.01,168.23,167.84,168.2,45038.0,168.01,168.23,167.84,168.2,45038.0
2024-07-09 15:55:00,168.08,168.23,167.98,168.09,108616.0,168.08,168.23,167.98,168.09,108616.0
2024-07-10 09:30:00,168.28,168.5,165.08,166.1,127474.0,168.28,168.5,165.08,166.1,127474.0
2024-07-10 09:35:00,166.26,166.73,166.16,166.6,56762.0,166.26,166.73,166.16,166.6,56762.0
2024-07-10 09:40:00,166.5,167.29,166.5,166.92,30934.0,166.5,167.29,166.5,166.92,30934.0
2024-07-10 09:45:00,166.78,167.25,166.63,166.89,26318.0,166.78,167.25,166.63,166.89,26318.0
2024-07-10 09:50:00,167.02,167.02,166.17,166.69,18262.0,167.02,167.02,166.17,166.69,18262.0
2024-07-10 09:55:00,166.52,167.07,166.23,167.01,21602.0,166.52,167.07,166.23,167.01,21602.0
2024-07-10 10:00:00,167.03,167.12,166.67,166.88,16232.0,167.03,167.12,166.67,166.88,16232.0
2024-07-10 10:05:00,166.8,166.98,166.5,166.98,12526.0,166.8,166.98,166.5,166.98,12526.0
2024-07-10 10:10:00,166.86,167.0,166.48,166.63,10986.0,166.86,167.0,166.48,166.63,10986.0
2024-07-10 10:15:00,166.56,166.87,166.5,166.87,20098.0,166.56,166.87,166.5,166.87,20098.0
2024-07-10 10:20:00,166.88,166.89,166.43,166.54,15674.0,166.88,166.89,166.43,166.54,15674.0
2024-07-10 10:25:00,166.54,166.71,166.41,166.54,9484.0,166.54,166.71,166.41,166.54,9484.0
2024-07-10 10:30:00,166.51,166.92,166.43,166.75,15286.0,166.51,166.92,166.43,166.75,15286.0
2024-07-10 10:35:00,166.71,166.85,166.25,166.38,14456.0,166.71,166.85,166.25,166.38,14456.0
2024-07-10 10:40:00,166.27,166.85,166.27,166.42,8462.0,166.27,166.85,166.27,166.42,8462.0
2024-07-10 10:45:00,166.49,166.49,166.15,166.25,33856.0,166.49,166.49,166.15,166.25,33856.0
2024-07-10 10:50:00,166.16,166.21,165.89,166.1,15014.0,166.16,166.21,165.89,166.1,15014.0
2024-07-10 10:55:00,166.09,166.15,165.84,166.03,36494.0,166.09,166.15,165.84,166.03,36494.0
2024-07-10 11:00:00,165.88,165.97,165.63,165.97,37514.0,165.88,165.97,165.63,165.97,37514.0
2024-07-10 11:05:00,165.87,166.07,165.61,165.85,21498.0,165.87,166.07,165.61,165.85,21498.0
2024-07-10 11:10:00,165.88,165.98,165.75,165.77,9276.0,165.88,165.98,165.75,165.77,9276.0
2024-07-10 11:15:00,165.75,166.14,165.75,166.1,18648.0,165.75,166.14,165.75,166.1,18648.0
2024-07-10 11:20:00,166.17,166.19,166.0,166.0,11142.0,166.17,166.19,166.0,166.0,11142.0
2024-07-10 11:25:00,165.94,166.15,165.94,166.15,4460.0,165.94,166.15,165.94,166.15,4460.0
2024-07-10 11:30:00,166.09,166.2,166.03,166.09,8660.0,166.09,166.2,166.03,166.09,8660.0
2024-07-10 11:35:00,165.94,166.01,165.82,165.98,18696.0,165.94,166.01,165.82,165.98,18696.0
2024-07-10 11:40:00,166.01,166.18,165.84,165.92,15196.0,166.01,166.18,165.84,165.92,15196.0
2024-07-10 11:45:00,165.88,165.92,165.68,165.72,12182.0,165.88,165.92,165.68,165.72,12182.0
2024-07-10 11:50:00,165.71,165.95,165.65,165.86,44026.0,165.71,165.95,165.65,165.86,44026.0
2024-07-10 11:55:00,165.88,166.17,165.88,166.16,7842.0,165.88,166.17,165.88,166.16,7842.0
2024-07-10 12:00:00,166.21,166.21,166.01,166.07,4454.0,166.21,166.21,166.01,166.07,4454.0
2024-07-10 12:05:00,166.01,166.14,165.85,165.91,16558.0,166.01,166.14,165.85,165.91,16558.0
2024-07-10 12:10:00,165.99,166.02,165.88,165.96,12326.0,165.99,166.02,165.88,165.96,12326.0
2024-07-10 12:15:00,165.94,166.2,165.92,166.02,23348.0,165.94,166.2,165.92,166.02,23348.0
2024-07-10 12:20:00,165.92,166.26,165.79,166.12,19514.0,165.92,166.26,165.79,166.12,19514.0
2024-07-10 12:25:00,166.16,166.3,166.09,166.19,17276.0,166.16,166.3,166.09,166.19,17276.0
2024-07-10 12:30:00,166.1,166.28,166.02,166.27,8418.0,166.1,166.28,166.02,166.27,8418.0
2024-07-10 12:35:00,166.33,166.42,166.15,166.34,13238.0,166.33,166.42,166.15,166.34,13238.0
2024-07-10 12:40:00,166.34,166.71,166.34,166.68,10426.0,166.34,166.71,166.34,166.68,10426.0
2024-07-10 12:45:00,166.77,166.77,166.47,166.62,15234.0,166.77,166.77,166.47,166.62,15234.0
2024-07-10 12:50:00,166.64,166.65,166.53,166.6,8686.0,166.64,166.65,166.53,166.6,8686.0
2024-07-10 12:55:00,166.59,166.77,166.52,166.63,6932.0,166.59,166.77,166.52,166.63,6932.0
2024-07-10 13:00:00,166.62,166.93,166.53,166.92,16360.0,166.62,166.93,166.53,166.92,16360.0
2024-07-10 13:05:00,166.9,167.17,166.9,166.95,26668.0,166.9,167.17,166.9,166.95,26668.0
2024-07-10 13:10:00,166.91,166.99,166.7,166.75,9258.0,166.91,166.99,166.7,166.75,9258.0
2024-07-10 13:15:00,166.71,167.18,166.71,167.18,24856.0,166.71,167.18,166.71,167.18,24856.0
2024-07-10 13:20:00,167.13,167.4,167.13,167.31,19808.0,167.13,167.4,167.13,167.31,19808.0
2024-07-10 13:25:00,167.33,167.35,167.02,167.09,13420.0,167.33,167.35,167.02,167.09,13420.0
2024-07-10 13:30:00,167.17,167.22,167.02,167.13,15184.0,167.17,167.22,167.02,167.13,15184.0
2024-07-10 13:35:00,167.18,167.18,166.89,166.89,4958.0,167.18,167.18,166.89,166.89,4958.0
2024-07-10 13:40:00,166.92,167.09,166.89,167.01,11400.0,166.92,167.09,166.89,167.01,11400.0
2024-07-10 13:45:00,167.03,167.4,167.03,167.3,17126.0,167.03,167.4,167.03,167.3,17126.0
2024-07-10 13:50:00,167.38,167.55,167.35,167.47,13464.0,167.38,167.55,167.35,167.47,13464.0
2024-07-10 13:55:00,167.47,167.7,167.38,167.7,16180.0,167.47,167.7,167.38,167.7,16180.0
2024-07-10 14:00:00,167.68,167.75,167.6,167.65,7542.0,167.68,167.75,167.6,167.65,7542.0
2024-07-10 14:05:00,167.67,167.67,167.45,167.52,4966.0,167.67,167.67,167.45,167.52,4966.0
2024-07-10 14:10:00,167.56,167.74,167.43,167.6,18572.0,167.56,167.74,167.43,167.6,18572.0
2024-07-10 14:15:00,167.7,167.78,167.62,167.64,16134.0,167.7,167.78,167.62,167.64,16134.0
2024-07-10 14:20:00,167.67,167.83,167.65,167.83,3346.0,167.67,167.83,167.65,167.83,3346.0
2024-07-10 14:25:00,167.78,167.78,167.4,167.5,15628.0,167.78,167.78,167.4,167.5,15628.0
2024-07-10 14:30:00,167.57,167.85,167.56,167.79,8206.0,167.57,167.85,167.56,167.79,8206.0
2024-07-10 14:35:00,167.87,168.02,167.86,167.92,16396.0,167.87,168.02,167.86,167.92,16396.0
2024-07-10 14:40:00,167.95,167.99,167.76,167.8,15502.0,167.95,167.99,167.76,167.8,15502.0
2024-07-10 14:45:00,167.85,167.95,167.82,167.95,5816.0,167.85,167.95,167.82,167.95,5816.0
2024-07-10 14:50:00,167.96,168.1,167.89,168.04,13692.0,167.96,168.1,167.89,168.04,13692.0
2024-07-10 14:55:00,168.0,168.17,167.96,168.13,15366.0,168.0,168.17,167.96,168.13,15366.0
2024-07-10 15:00:00,168.08,168.08,167.85,168.07,15160.0,168.08,168.08,167.85,168.07,15160.0
2024-07-10 15:05:00,167.98,168.14,167.98,168.08,12174.0,167.98,168.14,167.98,168.08,12174.0
2024-07-10 15:10:00,168.04,168.06,167.89,167.99,10604.0,168.04,168.06,167.89,167.99,10604.0
2024-07-10 15:15:00,167.99,168.19,167.99,168.19,10998.0,167.99,168.19,167.99,168.19,10998.0
2024-07-10 15:20:00,168.21,168.37,168.16,168.2,18856.0,168.21,168.37,168.16,168.2,18856.0
2024-07-10 15:25:00,168.13,168.48,168.13,168.39,23960.0,168.13,168.48,168.13,168.39,23960.0
2024-07-10 15:30:00,168.35,168.43,168.28,168.42,16078.0,168.35,168.43,168.28,168.42,16078.0
2024-07-10 15:35:00,168.43,168.6,168.41,168.51,42072.0,168.43,168.6,168.41,168.51,42072.0
2024-07-10 15:40:00,168.52,168.7,168.39,168.47,30850.0,168.52,168.7,168.39,168.47,30850.0
2024-07-10 15:45:00,168.47,168.73,168.41,168.65,22296.0,168.47,168.73,168.41,168.65,22296.0
2024-07-10 15:50:00,168.65,169.01,168.59,168.92,46708.0,168.65,169.01,168.59,168.92,46708.0
2024-07-10 15:55:00,168.92,168.92,168.47,168.53,88006.0,168.92,168.92,168.47,168.53,88006.0
2024-07-11 09:30:00,168.52,169.44,167.67,169.44,108604.0,168.52,169.44,167.67,169.44,108604.0
2024-07-11 09:35:00,169.4,169.94,169.13,169.41,41402.0,169.4,169.94,169.13,169.41,41402.0
2024-07-11 09:40:00,169.5,170.17,169.4,170.13,51148.0,169.5,170.17,169.4,170.13,51148.0
2024-07-11 09:45:00,170.22,170.63,170.04,170.38,35216.0,170.22,170.63,170.04,170.38,35216.0
2024-07-11 09:50:00,170.38,170.4,169.61,170.12,40148.0,170.38,170.4,169.61,170.12,40148.0
2024-07-11 09:55:00,170.08,170.25,169.72,169.82,26304.0,170.08,170.25,169.72,169.82,26304.0
2024-07-11 10:00:00,169.75,169.85,169.54,169.65,27116.0,169.75,169.85,169.54,169.65,27116.0
2024-07-11 10:05:00,169.54,169.71,169.22,169.36,15412.0,169.54,169.71,169.22,169.36,15412.0
2024-07-11 10:10:00,169.5,169.68,168.6,168.65,18726.0,169.5,169.68,168.6,168.65,18726.0
2024-07-11 10:15:00,168.56,168.75,168.08,168.18,29240.0,168.56,168.75,168.08,168.18,29240.0
2024-07-11 10:20:00,168.08,168.15,167.16,167.21,69348.0,168.08,168.15,167.16,167.21,69348.0
2024-07-11 10:25:00,167.26,167.68,166.87,166.89,59890.0,167.26,167.68,166.87,166.89,59890.0
2024-07-11 10:30:00,166.9,167.16,166.42,166.43,65806.0,166.9,167.16,166.42,166.43,65806.0
2024-07-11 10:35:00,166.59,167.38,166.31,167.37,39330.0,166.59,167.38,166.31,167.37,39330.0
2024-07-11 10:40:00,167.37,167.49,167.0,167.18,16580.0,167.37,167.49,167.0,167.18,16580.0
2024-07-11 10:45:00,167.28,167.38,167.03,167.04,19746.0,167.28,167.38,167.03,167.04,19746.0
2024-07-11 10:50:00,167.04,167.57,166.97,167.07,15356.0,167.04,167.57,166.97,167.07,15356.0
2024-07-11 10:55:00,167.07,167.07,166.63,166.77,16344.0,167.07,167.07,166.63,166.77,16344.0
2024-07-11 11:00:00,166.86,166.98,166.56,166.73,12386.0,166.86,166.98,166.56,166.73,12386.0
2024-07-11 11:05:00,166.68,166.83,166.62,166.8,26884.0,166.68,166.83,166.62,166.8,26884.0
2024-07-11 11:10:00,166.77,166.85,166.38,166.75,24750.0,166.77,166.85,166.38,166.75,24750.0
2024-07-11 11:15:00,166.85,166.87,166.49,166.59,117536.0,166.85,166.87,166.49,166.59,117536.0
2024-07-11 11:20:00,166.67,166.67,165.88,166.07,29078.0,166.67,166.67,165.88,166.07,29078.0
2024-07-11 11:25:00,166.13,166.41,166.13,166.21,13498.0,166.13,166.41,166.13,166.21,13498.0
2024-07-11 11:30:00,166.24,166.39,166.04,166.08,12552.0,166.24,166.39,166.04,166.08,12552.0
2024-07-11 11:35:00,166.17,166.24,165.88,166.2,24910.0,166.17,166.24,165.88,166.2,24910.0
2024-07-11 11:40:00,166.21,166.42,165.99,166.42,17104.0,166.21,166.42,165.99,166.42,17104.0
2024-07-11 11:45:00,166.37,166.5,165.9,166.06,27092.0,166.37,166.5,165.9,166.06,27092.0
2024-07-11 11:50:00,166.03,166.12,165.83,165.85,57192.0,166.03,166.12,165.83,165.85,57192.0
2024-07-11 11:55:00,165.91,165.91,165.38,165.39,42704.0,165.91,165.91,165.38,165.39,42704.0
2024-07-11 12:00:00,165.4,165.46,165.08,165.15,25344.0,165.4,165.46,165.08,165.15,25344.0
2024-07-11 12:05:00,165.17,165.45,165.12,165.41,18846.0,165.17,165.45,165.12,165.41,18846.0
2024-07-11 12:10:00,165.48,165.72,165.29,165.57,21660.0,165.48,165.72,165.29,165.57,21660.0
2024-07-11 12:15:00,165.5,165.53,165.37,165.37,5102.0,165.5,165.53,165.37,165.37,5102.0
2024-07-11 12:20:00,165.31,165.64,165.31,165.48,8452.0,165.31,165.64,165.31,165.48,8452.0
2024-07-11 12:25:00,165.45,165.67,165.42,165.67,18556.0,165.45,165.67,165.42,165.67,18556.0
2024-07-11 12:30:00,165.63,165.63,165.48,165.58,11266.0,165.63,165.63,165.48,165.58,11266.0
2024-07-11 12:35:00,165.6,165.73,165.5,165.5,13896.0,165.6,165.73,165.5,165.5,13896.0
2024-07-11 12:40:00,165.51,165.87,165.46,165.78,17706.0,165.51,165.87,165.46,165.78,17706.0
2024-07-11 12:45:00,165.76,165.83,165.37,165.41,10750.0,165.76,165.83,165.37,165.41,10750.0
2024-07-11 12:50:00,165.43,165.65,165.18,165.29,21196.0,165.43,165.65,165.18,165.29,21196.0
2024-07-11 12:55:00,165.32,165.42,165.19,165.42,16124.0,165.32,165.42,165.19,165.42,16124.0
2024-07-11 13:00:00,165.35,165.44,165.12,165.2,7612.0,165.35,165.44,165.12,165.2,7612.0
2024-07-11 13:05:00,165.22,165.42,165.21,165.29,12842.0,165.22,165.42,165.21,165.29,12842.0
2024-07-11 13:10:00,165.32,165.53,165.14,165.53,13332.0,165.32,165.53,165.14,165.53,13332.0
2024-07-11 13:15:00,165.48,165.49,165.29,165.29,6968.0,165.48,165.49,165.29,165.29,6968.0
2024-07-11 13:20:00,165.34,165.43,165.29,165.29,5050.0,165.34,165.43,165.29,165.29,5050.0
2024-07-11 13:25:00,165.28,165.34,165.12,165.34,27060.0,165.28,165.34,165.12,165.34,27060.0
2024-07-11 13:30:00,165.28,165.44,165.2,165.44,7186.0,165.28,165.44,165.2,165.44,7186.0
2024-07-11 13:35:00,165.42,165.5,165.23,165.23,7766.0,165.42,165.5,165.23,165.23,7766.0
2024-07-11 13:40:00,165.26,165.4,165.18,165.33,8048.0,165.26,165.4,165.18,165.33,8048.0
2024-07-11 13:45:00,165.28,165.73,165.24,165.54,14818.0,165.28,165.73,165.24,165.54,14818.0
2024-07-11 13:50:00,165.64,165.64,165.49,165.59,12360.0,165.64,165.64,165.49,165.59,12360.0
2024-07-11 13:55:00,165.56,165.64,165.14,165.14,21568.0,165.56,165.64,165.14,165.14,21568.0
2024-07-11 14:00:00,165.16,165.34,165.05,165.28,40840.0,165.16,165.34,165.05,165.28,40840.0
2024-07-11 14:05:00,165.24,165.24,164.87,165.08,20596.0,165.24,165.24,164.87,165.08,20596.0
2024-07-11 14:10:00,165.07,165.22,165.04,165.12,10246.0,165.07,165.22,165.04,165.12,10246.0
2024-07-11 14:15:00,165.12,165.46,165.12,165.46,20662.0,165.12,165.46,165.12,165.46,20662.0
2024-07-11 14:20:00,165.39,165.64,165.34,165.5,14908.0,165.39,165.64,165.34,165.5,14908.0
2024-07-11 14:25:00,165.59,165.59,165.41,165.45,9228.0,165.59,165.59,165.41,165.45,9228.0
2024-07-11 14:30:00,165.41,165.69,165.31,165.61,16616.0,165.41,165.69,165.31,165.61,16616.0
2024-07-11 14:35:00,165.49,165.51,165.32,165.4,14834.0,165.49,165.51,165.32,165.4,14834.0
2024-07-11 14:40:00,165.35,165.42,165.31,165.4,9858.0,165.35,165.42,165.31,165.4,9858.0
2024-07-11 14:45:00,165.42,165.46,165.05,165.31,18274.0,165.42,165.46,165.05,165.31,18274.0
2024-07-11 14:50:00,165.26,165.33,165.11,165.21,23386.0,165.26,165.33,165.11,165.21,23386.0
2024-07-11 14:55:00,165.22,165.32,165.2,165.2,11350.0,165.22,165.32,165.2,165.2,11350.0
2024-07-11 15:00:00,165.21,165.33,165.19,165.31,15480.0,165.21,165.33,165.19,165.31,15480.0
2024-07-11 15:05:00,165.32,165.37,165.07,165.09,26956.0,165.32,165.37,165.07,165.09,26956.0
2024-07-11 15:10:00,165.08,165.12,165.0,165.06,19148.0,165.08,165.12,165.0,165.06,19148.0
2024-07-11 15:15:00,165.03,165.15,164.99,165.08,13594.0,165.03,165.15,164.99,165.08,13594.0
2024-07-11 15:20:00,165.09,165.2,165.05,165.08,13146.0,165.09,165.2,165.05,165.08,13146.0
2024-07-11 15:25:00,165.03,165.06,164.78,164.78,28846.0,165.03,165.06,164.78,164.78,28846.0
2024-07-11 15:30:00,164.85,164.88,164.56,164.71,41096.0,164.85,164.88,164.56,164.71,41096.0
2024-07-11 15:35:00,164.72,165.07,164.72,165.02,28094.0,164.72,165.07,164.72,165.02,28094.0
2024-07-11 15:40:00,164.96,165.01,164.9,164.9,23728.0,164.96,165.01,164.9,164.9,23728.0
2024-07-11 15:45:00,164.94,165.56,164.94,165.49,36262.0,164.94,165.56,164.94,165.49,36262.0
2024-07-11 15:50:00,165.47,165.81,165.41,165.62,78696.0,165.47,165.81,165.41,165.62,78696.0
2024-07-11 15:55:00,165.58,165.92,165.47,165.52,162328.0,165.58,165.92,165.47,165.52,162328.0
2024-07-12 09:30:00,166.01,166.5,165.64,166.5,70126.0,166.01,166.5,165.64,166.5,70126.0
2024-07-12 09:35:00,166.63,166.71,165.75,165.75,22634.0,166.63,166.71,165.75,165.75,22634.0
2024-07-12 09:40:00,165.89,166.33,165.85,166.12,15668.0,165.89,166.33,165.85,166.12,15668.0
2024-07-12 09:45:00,166.13,166.86,166.0,166.77,15408.0,166.13,166.86,166.0,166.77,15408.0
2024-07-12 09:50:00,166.78,167.01,166.57,166.96,23600.0,166.78,167.01,166.57,166.96,23600.0
2024-07-12 09:55:00,167.01,167.81,166.84,167.79,44660.0,167.01,167.81,166.84,167.79,44660.0
2024-07-12 10:00:00,167.79,168.25,167.49,167.73,25484.0,167.79,168.25,167.49,167.73,25484.0
2024-07-12 10:05:00,167.5,167.69,167.2,167.59,15996.0,167.5,167.69,167.2,167.59,15996.0
2024-07-12 10:10:00,167.65,167.82,167.5,167.52,22058.0,167.65,167.82,167.5,167.52,22058.0
2024-07-12 10:15:00,167.75,167.75,167.23,167.54,14532.0,167.75,167.75,167.23,167.54,14532.0
2024-07-12 10:20:00,167.5,168.01,167.48,168.01,29384.0,167.5,168.01,167.48,168.01,29384.0
2024-07-12 10:25:00,167.95,168.22,167.9,167.99,26296.0,167.95,168.22,167.9,167.99,26296.0
2024-07-12 10:30:00,167.92,168.25,167.79,168.25,15344.0,167.92,168.25,167.79,168.25,15344.0
2024-07-12 10:35:00,168.04,168.34,167.97,168.29,15386.0,168.04,168.34,167.97,168.29,15386.0
2024-07-12 10:40:00,168.29,168.29,167.76,167.9,20814.0,168.29,168.29,167.76,167.9,20814.0
2024-07-12 10:45:00,167.93,167.94,167.64,167.74,11690.0,167.93,167.94,167.64,167.74,11690.0
2024-07-12 10:50:00,167.77,167.89,167.69,167.88,27054.0,167.77,167.89,167.69,167.88,27054.0
2024-07-12 10:55:00,167.83,167.88,167.41,167.43,29266.0,167.83,167.88,167.41,167.43,29266.0
2024-07-12 11:00:00,167.44,167.56,167.25,167.35,26518.0,167.44,167.56,167.25,167.35,26518.0
2024-07-12 11:05:00,167.4,167.75,167.4,167.56,10912.0,167.4,167.75,167.4,167.56,10912.0
2024-07-12 11:10:00,167.56,167.72,167.45,167.52,8858.0,167.56,167.72,167.45,167.52,8858.0
2024-07-12 11:15:00,167.51,167.51,167.22,167.22,14072.0,167.51,167.51,167.22,167.22,14072.0
2024-07-12 11:20:00,167.25,167.41,167.15,167.27,12984.0,167.25,167.41,167.15,167.27,12984.0
2024-07-12 11:25:00,167.27,167.8,167.27,167.78,14714.0,167.27,167.8,167.27,167.78,14714.0
2024-07-12 11:30:00,167.79,167.84,167.49,167.63,17170.0,167.79,167.84,167.49,167.63,17170.0
2024-07-12 11:35:00,167.56,167.6,167.34,167.43,24504.0,167.56,167.6,167.34,167.43,24504.0
2024-07-12 11:40:00,167.48,167.54,167.22,167.29,16016.0,167.48,167.54,167.22,167.29,16016.0
2024-07-12 11:45:00,167.41,167.64,167.24,167.55,21318.0,167.41,167.64,167.24,167.55,21318.0
2024-07-12 11:50:00,167.57,167.69,167.45,167.57,21816.0,167.57,167.69,167.45,167.57,21816.0
2024-07-12 11:55:00,167.51,167.51,166.92,166.92,19972.0,167.51,167.51,166.92,166.92,19972.0
2024-07-12 12:00:00,166.95,167.27,166.94,167.26,9066.0,166.95,167.27,166.94,167.26,9066.0
2024-07-12 12:05:00,167.19,167.2,166.75,166.75,13822.0,167.19,167.2,166.75,166.75,13822.0
2024-07-12 12:10:00,166.82,166.9,166.7,166.85,11786.0,166.82,166.9,166.7,166.85,11786.0
2024-07-12 12:15:00,166.92,167.17,166.92,167.17,8616.0,166.92,167.17,166.92,167.17,8616.0
2024-07-12 12:20:00,167.07,167.32,166.98,167.32,17038.0,167.07,167.32,166.98,167.32,17038.0
2024-07-12 12:25:00,167.34,167.38,167.2,167.34,10410.0,167.34,167.38,167.2,167.34,10410.0
2024-07-12 12:30:00,167.35,167.4,167.2,167.33,8562.0,167.35,167.4,167.2,167.33,8562.0
2024-07-12 12:35:00,167.4,167.67,167.33,167.67,10970.0,167.4,167.67,167.33,167.67,10970.0
2024-07-12 12:40:00,167.6,167.67,167.47,167.47,7702.0,167.6,167.67,167.47,167.47,7702.0
2024-07-12 12:45:00,167.5,167.57,167.46,167.5,4694.0,167.5,167.57,167.46,167.5,4694.0
2024-07-12 12:50:00,167.44,167.61,167.44,167.61,8904.0,167.44,167.61,167.44,167.61,8904.0
2024-07-12 12:55:00,167.57,167.7,167.54,167.7,13270.0,167.57,167.7,167.54,167.7,13270.0
2024-07-12 13:00:00,167.69,167.75,167.56,167.63,7172.0,167.69,167.75,167.56,167.63,7172.0
2024-07-12 13:05:00,167.56,167.8,167.54,167.77,11816.0,167.56,167.8,167.54,167.77,11816.0
2024-07-12 13:10:00,167.71,167.89,167.71,167.82,7350.0,167.71,167.89,167.71,167.82,7350.0
2024-07-12 13:15:00,167.77,167.87,167.68,167.74,11158.0,167.77,167.87,167.68,167.74,11158.0
2024-07-12 13:20:00,167.71,168.0,167.66,167.95,13624.0,167.71,168.0,167.66,167.95,13624.0
2024-07-12 13:25:00,167.9,168.07,167.82,168.01,15826.0,167.9,168.07,167.82,168.01,15826.0
2024-07-12 13:30:00,168.03,168.08,167.92,168.02,8706.0,168.03,168.08,167.92,168.02,8706.0
2024-07-12 13:35:00,168.06,168.16,168.01,168.16,23360.0,168.06,168.16,168.01,168.16,23360.0
2024-07-12 13:40:00,168.12,168.27,167.99,168.25,14510.0,168.12,168.27,167.99,168.25,14510.0
2024-07-12 13:45:00,168.18,168.55,168.18,168.5,29470.0,168.18,168.55,168.18,168.5,29470.0
2024-07-12 13:50:00,168.49,168.58,168.45,168.45,9760.0,168.49,168.58,168.45,168.45,9760.0
2024-07-12 13:55:00,168.52,168.54,168.26,168.26,8400.0,168.52,168.54,168.26,168.26,8400.0
2024-07-12 14:00:00,168.25,168.55,168.22,168.53,10970.0,168.25,168.55,168.22,168.53,10970.0
2024-07-12 14:05:00,168.53,168.59,168.45,168.53,11020.0,168.53,168.59,168.45,168.53,11020.0
2024-07-12 14:10:00,168.49,168.68,168.49,168.66,7864.0,168.49,168.68,168.49,168.66,7864.0
2024-07-12 14:15:00,168.68,168.7,168.54,168.54,13294.0,168.68,168.7,168.54,168.54,13294.0
2024-07-12 14:20:00,168.5,168.62,168.33,168.6,13800.0,168.5,168.62,168.33,168.6,13800.0
2024-07-12 14:25:00,168.54,168.57,168.38,168.51,10310.0,168.54,168.57,168.38,168.51,10310.0
2024-07-12 14:30:00,168.56,168.57,168.45,168.53,8498.0,168.56,168.57,168.45,168.53,8498.0
2024-07-12 14:35:00,168.54,168.58,168.5,168.58,4376.0,168.54,168.58,168.5,168.58,4376.0
2024-07-12 14:40:00,168.54,168.62,168.5,168.57,10118.0,168.54,168.62,168.5,168.57,10118.0
2024-07-12 14:45:00,168.59,168.63,168.54,168.58,13846.0,168.59,168.63,168.54,168.58,13846.0
2024-07-12 14:50:00,168.58,168.62,168.4,168.53,12018.0,168.58,168.62,168.4,168.53,12018.0
2024-07-12 14:55:00,168.55,168.85,168.55,168.84,17574.0,168.55,168.85,168.55,168.84,17574.0
2024-07-12 15:00:00,168.82,168.83,168.73,168.77,13488.0,168.82,168.83,168.73,168.77,13488.0
2024-07-12 15:05:00,168.8,168.88,168.69,168.85,20670.0,168.8,168.88,168.69,168.85,20670.0
2024-07-12 15:10:00,168.68,168.91,168.66,168.83,13546.0,168.68,168.91,168.66,168.83,13546.0
2024-07-12 15:15:00,168.83,168.99,168.76,168.95,24758.0,168.83,168.99,168.76,168.95,24758.0
2024-07-12 15:20:00,168.9,168.95,168.78,168.78,25444.0,168.9,168.95,168.78,168.78,25444.0
2024-07-12 15:25:00,168.79,169.1,168.79,169.06,27248.0,168.79,169.1,168.79,169.06,27248.0
2024-07-12 15:30:00,169.06,169.09,168.59,168.97,37630.0,169.06,169.09,168.59,168.97,37630.0
2024-07-12 15:35:00,168.98,168.98,168.64,168.7,29650.0,168.98,168.98,168.64,168.7,29650.0
2024-07-12 15:40:00,168.64,168.65,168.07,168.29,63448.0,168.64,168.65,168.07,168.29,63448.0
2024-07-12 15:45:00,168.29,168.5,168.29,168.38,27152.0,168.29,168.5,168.29,168.38,27152.0
2024-07-12 15:50:00,168.32,168.71,168.1,168.62,61842.0,168.32,168.71,168.1,168.62,61842.0
2024-07-12 15:55:00,168.53,168.58,168.12,168.29,139322.0,168.53,168.58,168.12,168.29,139322.0
2024-07-15 09:30:00,166.4,167.5,164.75,164.89,265296.0,166.4,167.5,164.75,164.89,265296.0
2024-07-15 09:35:00,164.75,166.73,164.63,166.64,120166.0,164.75,166.73,164.63,166.64,120166.0
2024-07-15 09:40:00,166.6,167.21,166.47,166.86,76274.0,166.6,167.21,166.47,166.86,76274.0
2024-07-15 09:45:00,166.97,167.83,166.97,167.43,55852.0,166.97,167.83,166.97,167.43,55852.0
2024-07-15 09:50:00,167.32,168.05,167.17,167.7,56392.0,167.32,168.05,167.17,167.7,56392.0
2024-07-15 09:55:00,167.68,169.1,167.5,168.76,108182.0,167.68,169.1,167.5,168.76,108182.0
2024-07-15 10:00:00,168.78,169.92,168.63,169.89,50296.0,168.78,169.92,168.63,169.89,50296.0
2024-07-15 10:05:00,169.89,169.97,169.49,169.65,42040.0,169.89,169.97,169.49,169.65,42040.0
2024-07-15 10:10:00,169.65,170.32,169.48,170.25,34836.0,169.65,170.32,169.48,170.25,34836.0
2024-07-15 10:15:00,170.35,170.91,170.34,170.91,73098.0,170.35,170.91,170.34,170.91,73098.0
2024-07-15 10:20:00,170.91,171.23,170.51,171.08,60170.0,170.91,171.23,170.51,171.08,60170.0
2024-07-15 10:25:00,171.13,171.38,171.02,171.14,27246.0,171.13,171.38,171.02,171.14,27246.0
2024-07-15 10:30:00,171.29,171.85,171.21,171.65,56616.0,171.29,171.85,171.21,171.65,56616.0
2024-07-15 10:35:00,171.65,171.72,171.05,171.2,45306.0,171.65,171.72,171.05,171.2,45306.0
2024-07-15 10:40:00,171.09,171.5,171.07,171.27,35910.0,171.09,171.5,171.07,171.27,35910.0
2024-07-15 10:45:00,171.19,171.26,170.55,170.85,37582.0,171.19,171.26,170.55,170.85,37582.0
2024-07-15 10:50:00,170.79,171.21,170.58,171.21,12758.0,170.79,171.21,170.58,171.21,12758.0
2024-07-15 10:55:00,171.16,171.38,171.02,171.02,64268.0,171.16,171.38,171.02,171.02,64268.0
2024-07-15 11:00:00,171.03,171.42,170.95,171.29,17510.0,171.03,171.42,170.95,171.29,17510.0
2024-07-15 11:05:00,171.17,171.32,170.91,171.15,14274.0,171.17,171.32,170.91,171.15,14274.0
2024-07-15 11:10:00,171.14,171.46,171.13,171.42,11852.0,171.14,171.46,171.13,171.42,11852.0
2024-07-15 11:15:00,171.5,171.62,171.32,171.47,15948.0,171.5,171.62,171.32,171.47,15948.0
2024-07-15 11:20:00,171.54,171.64,171.2,171.2,13682.0,171.54,171.64,171.2,171.2,13682.0
2024-07-15 11:25:00,171.24,171.27,170.97,171.04,8174.0,171.24,171.27,170.97,171.04,8174.0
2024-07-15 11:30:00,171.04,171.17,170.87,171.03,12314.0,171.04,171.17,170.87,171.03,12314.0
2024-07-15 11:35:00,170.94,171.0,170.6,170.99,17182.0,170.94,171.0,170.6,170.99,17182.0
2024-07-15 11:40:00,170.92,170.92,170.6,170.62,15382.0,170.92,170.92,170.6,170.62,15382.0
2024-07-15 11:45:00,170.62,170.62,170.34,170.43,12938.0,170.62,170.62,170.34,170.43,12938.0
2024-07-15 11:50:00,170.5,170.53,170.32,170.33,14220.0,170.5,170.53,170.32,170.33,14220.0
2024-07-15 11:55:00,170.32,170.48,170.26,170.38,23432.0,170.32,170.48,170.26,170.38,23432.0
2024-07-15 12:00:00,170.38,170.58,170.1,170.25,10854.0,170.38,170.58,170.1,170.25,10854.0
2024-07-15 12:05:00,170.18,170.2,169.9,169.98,27678.0,170.18,170.2,169.9,169.98,27678.0
2024-07-15 12:10:00,169.93,170.04,169.75,169.75,20460.0,169.93,170.04,169.75,169.75,20460.0
2024-07-15 12:15:00,169.56,169.63,169.43,169.51,35336.0,169.56,169.63,169.43,169.51,35336.0
2024-07-15 12:20:00,169.5,169.77,169.47,169.72,14020.0,169.5,169.77,169.47,169.72,14020.0
2024-07-15 12:25:00,169.73,169.73,169.58,169.71,11088.0,169.73,169.73,169.58,169.71,11088.0
2024-07-15 12:30:00,169.72,169.76,169.56,169.75,24838.0,169.72,169.76,169.56,169.75,24838.0
2024-07-15 12:35:00,169.73,169.89,169.71,169.89,14278.0,169.73,169.89,169.71,169.89,14278.0
2024-07-15 12:40:00,169.82,169.85,169.68,169.77,12714.0,169.82,169.85,169.68,169.77,12714.0
2024-07-15 12:45:00,169.66,169.91,169.66,169.81,8640.0,169.66,169.91,169.66,169.81,8640.0
2024-07-15 12:50:00,169.8,169.9,169.69,169.9,7574.0,169.8,169.9,169.69,169.9,7574.0
2024-07-15 12:55:00,170.0,170.19,169.97,170.03,10732.0,170.0,170.19,169.97,170.03,10732.0
2024-07-15 13:00:00,170.03,170.17,169.67,170.16,9798.0,170.03,170.17,169.67,170.16,9798.0
2024-07-15 13:05:00,170.03,170.49,170.03,170.44,5300.0,170.03,170.49,170.03,170.44,5300.0
2024-07-15 13:10:00,170.4,170.4,170.18,170.2,5386.0,170.4,170.4,170.18,170.2,5386.0
2024-07-15 13:15:00,170.18,170.5,170.09,170.5,8070.0,170.18,170.5,170.09,170.5,8070.0
2024-07-15 13:20:00,170.47,170.88,170.41,170.8,7472.0,170.47,170.88,170.41,170.8,7472.0
2024-07-15 13:25:00,170.79,170.86,170.53,170.75,7946.0,170.79,170.86,170.53,170.75,7946.0
2024-07-15 13:30:00,170.68,170.75,170.5,170.6,12824.0,170.68,170.75,170.5,170.6,12824.0
2024-07-15 13:35:00,170.59,170.72,170.5,170.54,9020.0,170.59,170.72,170.5,170.54,9020.0
2024-07-15 13:40:00,170.56,170.68,170.48,170.56,14926.0,170.56,170.68,170.48,170.56,14926.0
2024-07-15 13:45:00,170.57,170.6,170.29,170.57,9600.0,170.57,170.6,170.29,170.57,9600.0
2024-07-15 13:50:00,170.58,170.81,170.58,170.65,30020.0,170.58,170.81,170.58,170.65,30020.0
2024-07-15 13:55:00,170.56,170.65,170.27,170.27,12754.0,170.56,170.65,170.27,170.27,12754.0
2024-07-15 14:00:00,170.25,170.4,170.23,170.35,5410.0,170.25,170.4,170.23,170.35,5410.0
2024-07-15 14:05:00,170.42,170.52,170.32,170.52,6304.0,170.42,170.52,170.32,170.52,6304.0
2024-07-15 14:10:00,170.48,170.48,170.28,170.38,5772.0,170.48,170.48,170.28,170.38,5772.0
2024-07-15 14:15:00,170.44,170.57,170.35,170.57,15362.0,170.44,170.57,170.35,170.57,15362.0
2024-07-15 14:20:00,170.57,170.81,170.56,170.81,14794.0,170.57,170.81,170.56,170.81,14794.0
2024-07-15 14:25:00,170.78,170.82,170.55,170.79,11744.0,170.78,170.82,170.55,170.79,11744.0
2024-07-15 14:30:00,170.74,170.97,170.69,170.81,14976.0,170.74,170.97,170.69,170.81,14976.0
2024-07-15 14:35:00,170.79,170.81,170.58,170.68,8046.0,170.79,170.81,170.58,170.68,8046.0
2024-07-15 14:40:00,170.63,170.75,170.59,170.59,9884.0,170.63,170.75,170.59,170.59,9884.0
2024-07-15 14:45:00,170.6,170.8,170.53,170.8,14700.0,170.6,170.8,170.53,170.8,14700.0
2024-07-15 14:50:00,170.73,170.78,170.71,170.73,7718.0,170.73,170.78,170.71,170.73,7718.0
2024-07-15 14:55:00,170.78,170.98,170.73,170.91,23354.0,170.78,170.98,170.73,170.91,23354.0
2024-07-15 15:00:00,170.92,170.93,170.75,170.88,7644.0,170.92,170.93,170.75,170.88,7644.0
2024-07-15 15:05:00,170.87,170.95,170.81,170.95,9806.0,170.87,170.95,170.81,170.95,9806.0
2024-07-15 15:10:00,170.95,170.96,170.74,170.87,8508.0,170.95,170.96,170.74,170.87,8508.0
2024-07-15 15:15:00,170.85,171.07,170.84,171.07,12846.0,170.85,171.07,170.84,171.07,12846.0
2024-07-15 15:20:00,171.06,171.06,170.86,170.89,6400.0,171.06,171.06,170.86,170.89,6400.0
2024-07-15 15:25:00,170.92,170.94,170.73,170.8,7710.0,170.92,170.94,170.73,170.8,7710.0
2024-07-15 15:30:00,170.74,171.09,170.68,171.01,9566.0,170.74,171.09,170.68,171.01,9566.0
2024-07-15 15:35:00,170.91,170.97,170.55,170.56,13148.0,170.91,170.97,170.55,170.56,13148.0
2024-07-15 15:40:00,170.62,170.7,170.38,170.41,15522.0,170.62,170.7,170.38,170.41,15522.0
2024-07-15 15:45:00,170.41,170.43,170.14,170.14,18828.0,170.41,170.43,170.14,170.14,18828.0
2024-07-15 15:50:00,170.12,170.28,169.87,170.17,55042.0,170.12,170.28,169.87,170.17,55042.0
2024-07-15 15:55:00,170.28,170.58,170.24,170.49,116244.0,170.28,170.58,170.24,170.49,116244.0
2024-07-16 09:30:00,170.3,170.85,169.54,170.28,83194.0,170.3,170.85,169.54,170.28,83194.0
2024-07-16 09:35:00,170.75,170.77,169.06,169.69,42072.0,170.75,170.77,169.06,169.69,42072.0
2024-07-16 09:40:00,169.85,169.98,168.68,169.47,30804.0,169.85,169.98,168.68,169.47,30804.0
2024-07-16 09:45:00,169.35,169.91,169.1,169.1,23642.0,169.35,169.91,169.1,169.1,23642.0
2024-07-16 09:50:00,169.17,169.75,169.05,169.75,12160.0,169.17,169.75,169.05,169.75,12160.0
2024-07-16 09:55:00,169.86,169.87,169.15,169.33,14722.0,169.86,169.87,169.15,169.33,14722.0
2024-07-16 10:00:00,169.25,169.25,168.16,168.51,41926.0,169.25,169.25,168.16,168.51,41926.0
2024-07-16 10:05:00,168.53,168.53,167.76,168.17,25794.0,168.53,168.53,167.76,168.17,25794.0
2024-07-16 10:10:00,168.25,168.8,168.23,168.74,21816.0,168.25,168.8,168.23,168.74,21816.0
2024-07-16 10:15:00,168.81,169.0,168.51,168.55,16922.0,168.81,169.0,168.51,168.55,16922.0
2024-07-16 10:20:00,168.73,169.0,168.33,168.71,25584.0,168.73,169.0,168.33,168.71,25584.0
2024-07-16 10:25:00,168.75,169.19,168.75,169.1,9886.0,168.75,169.19,168.75,169.1,9886.0
2024-07-16 10:30:00,168.98,169.35,168.93,169.08,11178.0,168.98,169.35,168.93,169.08,11178.0
2024-07-16 10:35:00,168.96,169.46,168.84,169.46,6674.0,168.96,169.46,168.84,169.46,6674.0
2024-07-16 10:40:00,169.55,169.64,169.4,169.45,4976.0,169.55,169.64,169.4,169.45,4976.0
2024-07-16 10:45:00,169.4,169.63,169.33,169.55,10786.0,169.4,169.63,169.33,169.55,10786.0
2024-07-16 10:50:00,169.55,169.63,169.28,169.44,6354.0,169.55,169.63,169.28,169.44,6354.0
2024-07-16 10:55:00,169.58,169.63,169.44,169.51,6536.0,169.58,169.63,169.44,169.51,6536.0
2024-07-16 11:00:00,169.53,169.72,169.4,169.56,13454.0,169.53,169.72,169.4,169.56,13454.0
2024-07-16 11:05:00,169.51,169.97,169.5,169.97,14052.0,169.51,169.97,169.5,169.97,14052.0
2024-07-16 11:10:00,169.98,170.08,169.78,169.78,12642.0,169.98,170.08,169.78,169.78,12642.0
2024-07-16 11:15:00,169.6,169.84,169.5,169.77,6790.0,169.6,169.84,169.5,169.77,6790.0
2024-07-16 11:20:00,169.77,169.98,169.69,169.98,11070.0,169.77,169.98,169.69,169.98,11070.0
2024-07-16 11:25:00,169.97,169.98,169.76,169.76,14884.0,169.97,169.98,169.76,169.76,14884.0
2024-07-16 11:30:00,169.75,169.75,169.4,169.53,13708.0,169.75,169.75,169.4,169.53,13708.0
2024-07-16 11:35:00,169.5,169.61,169.42,169.51,5052.0,169.5,169.61,169.42,169.51,5052.0
2024-07-16 11:40:00,169.52,169.66,169.41,169.6,7988.0,169.52,169.66,169.41,169.6,7988.0
2024-07-16 11:45:00,169.69,169.75,169.36,169.44,13666.0,169.69,169.75,169.36,169.44,13666.0
2024-07-16 11:50:00,169.5,169.64,169.43,169.49,8184.0,169.5,169.64,169.43,169.49,8184.0
2024-07-16 11:55:00,169.45,169.48,169.22,169.27,11712.0,169.45,169.48,169.22,169.27,11712.0
2024-07-16 12:00:00,169.27,169.46,169.26,169.44,8044.0,169.27,169.46,169.26,169.44,8044.0
2024-07-16 12:05:00,169.44,169.5,168.91,168.91,7074.0,169.44,169.5,168.91,168.91,7074.0
2024-07-16 12:10:00,168.94,169.16,168.66,169.16,10716.0,168.94,169.16,168.66,169.16,10716.0
2024-07-16 12:15:00,169.23,169.36,168.94,169.36,16610.0,169.23,169.36,168.94,169.36,16610.0
2024-07-16 12:20:00,169.22,169.5,169.2,169.42,8952.0,169.22,169.5,169.2,169.42,8952.0
2024-07-16 12:25:00,169.31,169.38,169.2,169.29,10686.0,169.31,169.38,169.2,169.29,10686.0
2024-07-16 12:30:00,169.31,169.4,169.25,169.32,6446.0,169.31,169.4,169.25,169.32,6446.0
2024-07-16 12:35:00,169.34,169.4,169.23,169.37,5628.0,169.34,169.4,169.23,169.37,5628.0
2024-07-16 12:40:00,169.4,169.46,168.82,169.1,17420.0,169.4,169.46,168.82,169.1,17420.0
2024-07-16 12:45:00,169.09,169.64,169.07,169.64,19468.0,169.09,169.64,169.07,169.64,19468.0
2024-07-16 12:50:00,169.61,169.82,169.61,169.79,9886.0,169.61,169.82,169.61,169.79,9886.0
2024-07-16 12:55:00,169.79,170.1,169.79,170.04,10320.0,169.79,170.1,169.79,170.04,10320.0
2024-07-16 13:00:00,169.99,170.06,169.81,169.81,12930.0,169.99,170.06,169.81,169.81,12930.0
2024-07-16 13:05:00,169.85,169.95,169.77,169.88,14346.0,169.85,169.95,169.77,169.88,14346.0
2024-07-16 13:10:00,169.85,169.93,169.75,169.82,9490.0,169.85,169.93,169.75,169.82,9490.0
2024-07-16 13:15:00,169.78,169.89,169.7,169.75,9924.0,169.78,169.89,169.7,169.75,9924.0
2024-07-16 13:20:00,169.75,169.83,169.59,169.79,17904.0,169.75,169.83,169.59,169.79,17904.0
2024-07-16 13:25:00,169.71,169.79,169.68,169.68,7530.0,169.71,169.79,169.68,169.68,7530.0
2024-07-16 13:30:00,169.64,169.71,169.57,169.64,6564.0,169.64,169.71,169.57,169.64,6564.0
2024-07-16 13:35:00,169.59,169.59,169.16,169.3,32312.0,169.59,169.59,169.16,169.3,32312.0
2024-07-16 13:40:00,169.21,169.28,169.13,169.13,9856.0,169.21,169.28,169.13,169.13,9856.0
2024-07-16 13:45:00,169.15,169.15,168.89,169.0,11544.0,169.15,169.15,168.89,169.0,11544.0
2024-07-16 13:50:00,169.12,169.12,168.96,168.96,3686.0,169.12,169.12,168.96,168.96,3686.0
2024-07-16 13:55:00,168.95,169.1,168.95,168.99,10262.0,168.95,169.1,168.95,168.99,10262.0
2024-07-16 14:00:00,168.99,169.0,168.73,168.89,11322.0,168.99,169.0,168.73,168.89,11322.0
2024-07-16 14:05:00,168.89,169.1,168.87,169.0,17646.0,168.89,169.1,168.87,169.0,17646.0
2024-07-16 14:10:00,169.04,169.09,168.98,169.07,12032.0,169.04,169.09,168.98,169.07,12032.0
2024-07-16 14:15:00,169.03,169.06,168.78,168.84,11092.0,169.03,169.06,168.78,168.84,11092.0
2024-07-16 14:20:00,169.04,169.33,168.97,169.32,11580.0,169.04,169.33,168.97,169.32,11580.0
2024-07-16 14:25:00,169.14,169.31,169.04,169.11,7670.0,169.14,169.31,169.04,169.11,7670.0
2024-07-16 14:30:00,169.11,169.17,169.02,169.07,9848.0,169.11,169.17,169.02,169.07,9848.0
2024-07-16 14:35:00,169.1,169.36,169.1,169.31,15392.0,169.1,169.36,169.1,169.31,15392.0
2024-07-16 14:40:00,169.31,169.43,169.25,169.38,11958.0,169.31,169.43,169.25,169.38,11958.0
2024-07-16 14:45:00,169.43,169.59,169.37,169.59,15550.0,169.43,169.59,169.37,169.59,15550.0
2024-07-16 14:50:00,169.49,169.5,169.22,169.41,20818.0,169.49,169.5,169.22,169.41,20818.0
2024-07-16 14:55:00,169.35,169.41,169.23,169.4,19848.0,169.35,169.41,169.23,169.4,19848.0
2024-07-16 15:00:00,169.4,169.46,169.28,169.28,12904.0,169.4,169.46,169.28,169.28,12904.0
2024-07-16 15:05:00,169.28,169.4,169.16,169.29,20024.0,169.28,169.4,169.16,169.29,20024.0
2024-07-16 15:10:00,169.25,169.57,169.25,169.41,15674.0,169.25,169.57,169.25,169.41,15674.0
2024-07-16 15:15:00,169.35,169.39,169.27,169.32,11856.0,169.35,169.39,169.27,169.32,11856.0
2024-07-16 15:20:00,169.29,169.31,169.22,169.31,8492.0,169.29,169.31,169.22,169.31,8492.0
2024-07-16 15:25:00,169.26,169.42,169.17,169.37,34198.0,169.26,169.42,169.17,169.37,34198.0
2024-07-16 15:30:00,169.33,169.5,169.32,169.42,20358.0,169.33,169.5,169.32,169.42,20358.0
2024-07-16 15:35:00,169.42,169.44,169.22,169.38,13208.0,169.42,169.44,169.22,169.38,13208.0
2024-07-16 15:40:00,169.46,169.52,169.35,169.52,9042.0,169.46,169.52,169.35,169.52,9042.0
2024-07-16 15:45:00,169.47,169.52,169.19,169.26,29812.0,169.47,169.52,169.19,169.26,29812.0
2024-07-16 15:50:00,169.29,169.54,169.22,169.24,49108.0,169.29,169.54,169.22,169.24,49108.0
2024-07-16 15:55:00,169.21,169.34,168.87,169.3,125726.0,169.21,169.34,168.87,169.3,125726.0
2024-07-17 09:30:00,167.33,167.94,166.68,166.7,109016.0,167.33,167.94,166.68,166.7,109016.0
2024-07-17 09:35:00,166.76,167.13,165.54,165.81,37120.0,166.76,167.13,165.54,165.81,37120.0
2024-07-17 09:40:00,165.78,166.4,165.5,166.22,32890.0,165.78,166.4,165.5,166.22,32890.0
2024-07-17 09:45:00,165.85,166.39,165.7,166.33,31800.0,165.85,166.39,165.7,166.33,31800.0
2024-07-17 09:50:00,166.39,166.78,166.04,166.32,25426.0,166.39,166.78,166.04,166.32,25426.0
2024-07-17 09:55:00,166.35,166.61,166.18,166.37,22460.0,166.35,166.61,166.18,166.37,22460.0
2024-07-17 10:00:00,166.14,166.33,165.54,165.66,33026.0,166.14,166.33,165.54,165.66,33026.0
2024-07-17 10:05:00,165.78,165.81,164.18,164.37,74434.0,165.78,165.81,164.18,164.37,74434.0
2024-07-17 10:10:00,164.5,165.29,164.31,165.08,36142.0,164.5,165.29,164.31,165.08,36142.0
2024-07-17 10:15:00,165.19,165.6,165.1,165.49,30582.0,165.19,165.6,165.1,165.49,30582.0
2024-07-17 10:20:00,165.51,165.98,165.1,165.72,13826.0,165.51,165.98,165.1,165.72,13826.0
2024-07-17 10:25:00,165.47,165.78,165.27,165.41,25132.0,165.47,165.78,165.27,165.41,25132.0
2024-07-17 10:30:00,165.48,166.0,165.36,165.82,15206.0,165.48,166.0,165.36,165.82,15206.0
2024-07-17 10:35:00,165.69,166.12,165.55,165.81,42904.0,165.69,166.12,165.55,165.81,42904.0
2024-07-17 10:40:00,165.81,166.1,165.69,165.86,32734.0,165.81,166.1,165.69,165.86,32734.0
2024-07-17 10:45:00,165.9,166.15,165.52,165.85,45856.0,165.9,166.15,165.52,165.85,45856.0
2024-07-17 10:50:00,165.9,165.95,165.07,165.29,34404.0,165.9,165.95,165.07,165.29,34404.0
2024-07-17 10:55:00,165.25,165.52,165.21,165.25,18138.0,165.25,165.52,165.21,165.25,18138.0
2024-07-17 11:00:00,165.37,165.46,164.79,165.07,14942.0,165.37,165.46,164.79,165.07,14942.0
2024-07-17 11:05:00,165.02,165.39,164.81,165.35,25714.0,165.02,165.39,164.81,165.35,25714.0
2024-07-17 11:10:00,165.4,165.4,164.81,165.04,22120.0,165.4,165.4,164.81,165.04,22120.0
2024-07-17 11:15:00,165.12,165.25,164.96,165.17,14048.0,165.12,165.25,164.96,165.17,14048.0
2024-07-17 11:20:00,165.21,165.29,165.08,165.13,14440.0,165.21,165.29,165.08,165.13,14440.0
2024-07-17 11:25:00,165.04,165.04,164.6,164.85,16510.0,165.04,165.04,164.6,164.85,16510.0
2024-07-17 11:30:00,164.99,164.99,164.62,164.71,7456.0,164.99,164.99,164.62,164.71,7456.0
2024-07-17 11:35:00,164.76,164.95,164.62,164.91,29526.0,164.76,164.95,164.62,164.91,29526.0
2024-07-17 11:40:00,164.94,164.94,164.56,164.64,11110.0,164.94,164.94,164.56,164.64,11110.0
2024-07-17 11:45:00,164.59,164.8,164.57,164.68,8184.0,164.59,164.8,164.57,164.68,8184.0
2024-07-17 11:50:00,164.6,164.69,164.39,164.54,22392.0,164.6,164.69,164.39,164.54,22392.0
2024-07-17 11:55:00,164.55,164.66,164.39,164.46,21208.0,164.55,164.66,164.39,164.46,21208.0
2024-07-17 12:00:00,164.52,164.72,164.27,164.59,38440.0,164.52,164.72,164.27,164.59,38440.0
2024-07-17 12:05:00,164.56,164.81,164.42,164.43,24896.0,164.56,164.81,164.42,164.43,24896.0
2024-07-17 12:10:00,164.43,164.53,163.82,163.98,33968.0,164.43,164.53,163.82,163.98,33968.0
2024-07-17 12:15:00,164.02,164.78,164.02,164.78,31184.0,164.02,164.78,164.02,164.78,31184.0
2024-07-17 12:20:00,164.78,164.88,164.6,164.68,12700.0,164.78,164.88,164.6,164.68,12700.0
2024-07-17 12:25:00,164.68,164.68,164.43,164.66,10408.0,164.68,164.68,164.43,164.66,10408.0
2024-07-17 12:30:00,164.76,164.79,164.53,164.7,12314.0,164.76,164.79,164.53,164.7,12314.0
2024-07-17 12:35:00,164.65,164.75,164.45,164.57,22896.0,164.65,164.75,164.45,164.57,22896.0
2024-07-17 12:40:00,164.65,164.65,164.27,164.37,14194.0,164.65,164.65,164.27,164.37,14194.0
2024-07-17 12:45:00,164.43,164.56,164.0,164.2,25912.0,164.43,164.56,164.0,164.2,25912.0
2024-07-17 12:50:00,164.16,164.56,164.16,164.42,21724.0,164.16,164.56,164.16,164.42,21724.0
2024-07-17 12:55:00,164.47,164.88,164.39,164.88,15372.0,164.47,164.88,164.39,164.88,15372.0
2024-07-17 13:00:00,164.77,165.08,164.58,165.03,14090.0,164.77,165.08,164.58,165.03,14090.0
2024-07-17 13:05:00,165.09,165.1,164.77,164.85,13098.0,165.09,165.1,164.77,164.85,13098.0
2024-07-17 13:10:00,164.87,165.12,164.85,165.04,19984.0,164.87,165.12,164.85,165.04,19984.0
2024-07-17 13:15:00,165.01,165.29,164.93,165.24,16814.0,165.01,165.29,164.93,165.24,16814.0
2024-07-17 13:20:00,165.28,165.38,165.03,165.27,9150.0,165.28,165.38,165.03,165.27,9150.0
2024-07-17 13:25:00,165.35,165.5,165.22,165.42,16316.0,165.35,165.5,165.22,165.42,16316.0
2024-07-17 13:30:00,165.4,165.63,165.27,165.63,20736.0,165.4,165.63,165.27,165.63,20736.0
2024-07-17 13:35:00,165.67,165.79,165.46,165.51,20228.0,165.67,165.79,165.46,165.51,20228.0
2024-07-17 13:40:00,165.45,165.61,165.38,165.53,13472.0,165.45,165.61,165.38,165.53,13472.0
2024-07-17 13:45:00,165.54,165.7,165.54,165.64,9066.0,165.54,165.7,165.54,165.64,9066.0
2024-07-17 13:50:00,165.6,165.6,165.25,165.29,9438.0,165.6,165.6,165.25,165.29,9438.0
2024-07-17 13:55:00,165.29,165.65,165.23,165.59,14722.0,165.29,165.65,165.23,165.59,14722.0
2024-07-17 14:00:00,165.53,165.59,165.31,165.56,19992.0,165.53,165.59,165.31,165.56,19992.0
2024-07-17 14:05:00,165.57,165.75,165.47,165.7,15908.0,165.57,165.75,165.47,165.7,15908.0
2024-07-17 14:10:00,165.64,165.81,165.54,165.63,16088.0,165.64,165.81,165.54,165.63,16088.0
2024-07-17 14:15:00,165.69,166.0,165.63,165.98,24066.0,165.69,166.0,165.63,165.98,24066.0
2024-07-17 14:20:00,166.03,166.13,165.99,166.0,17372.0,166.03,166.13,165.99,166.0,17372.0
2024-07-17 14:25:00,166.02,166.12,165.92,166.09,9902.0,166.02,166.12,165.92,166.09,9902.0
2024-07-17 14:30:00,166.08,166.32,166.04,166.16,20896.0,166.08,166.32,166.04,166.16,20896.0
2024-07-17 14:35:00,166.13,166.35,166.0,166.15,26010.0,166.13,166.35,166.0,166.15,26010.0
2024-07-17 14:40:00,166.19,166.47,166.16,166.38,56460.0,166.19,166.47,166.16,166.38,56460.0
2024-07-17 14:45:00,166.32,166.37,165.92,166.04,18936.0,166.32,166.37,165.92,166.04,18936.0
2024-07-17 14:50:00,166.04,166.17,165.9,165.94,17066.0,166.04,166.17,165.9,165.94,17066.0
2024-07-17 14:55:00,166.0,166.26,165.99,166.19,19350.0,166.0,166.26,165.99,166.19,19350.0
2024-07-17 15:00:00,166.24,166.4,166.04,166.21,14824.0,166.24,166.4,166.04,166.21,14824.0
2024-07-17 15:05:00,166.18,166.26,166.05,166.11,22508.0,166.18,166.26,166.05,166.11,22508.0
2024-07-17 15:10:00,166.11,166.44,166.11,166.24,16068.0,166.11,166.44,166.11,166.24,16068.0
2024-07-17 15:15:00,166.18,166.32,166.02,166.19,18104.0,166.18,166.32,166.02,166.19,18104.0
2024-07-17 15:20:00,166.23,166.44,166.16,166.23,24082.0,166.23,166.44,166.16,166.23,24082.0
2024-07-17 15:25:00,166.27,166.43,166.14,166.28,23036.0,166.27,166.43,166.14,166.28,23036.0
2024-07-17 15:30:00,166.26,166.46,166.15,166.46,30480.0,166.26,166.46,166.15,166.46,30480.0
2024-07-17 15:35:00,166.4,166.43,166.22,166.22,23390.0,166.4,166.43,166.22,166.22,23390.0
2024-07-17 15:40:00,166.31,166.55,166.31,166.4,25618.0,166.31,166.55,166.31,166.4,25618.0
2024-07-17 15:45:00,166.37,166.67,166.31,166.47,44716.0,166.37,166.67,166.31,166.47,44716.0
2024-07-17 15:50:00,166.52,166.65,166.21,166.38,72928.0,166.52,166.65,166.21,166.38,72928.0
2024-07-17 15:55:00,166.35,166.35,166.07,166.07,142228.0,166.35,166.35,166.07,166.07,142228.0
2024-07-18 09:30:00,164.64,164.91,163.01,163.45,139926.0,164.64,164.91,163.01,163.45,139926.0
2024-07-18 09:35:00,163.51,163.88,162.94,163.78,83686.0,163.51,163.88,162.94,163.78,83686.0
2024-07-18 09:40:00,163.8,164.95,163.5,164.73,53326.0,163.8,164.95,163.5,164.73,53326.0
2024-07-18 09:45:00,164.68,164.73,164.14,164.65,24182.0,164.68,164.73,164.14,164.65,24182.0
2024-07-18 09:50:00,164.75,165.17,164.12,165.02,22328.0,164.75,165.17,164.12,165.02,22328.0
2024-07-18 09:55:00,164.97,165.47,164.83,165.15,25478.0,164.97,165.47,164.83,165.15,25478.0
2024-07-18 10:00:00,165.13,165.38,164.77,165.04,24840.0,165.13,165.38,164.77,165.04,24840.0
2024-07-18 10:05:00,165.2,165.5,165.01,165.31,14450.0,165.2,165.5,165.01,165.31,14450.0
2024-07-18 10:10:00,165.15,165.48,164.65,164.75,19820.0,165.15,165.48,164.65,164.75,19820.0
2024-07-18 10:15:00,164.8,165.33,164.51,164.51,11502.0,164.8,165.33,164.51,164.51,11502.0
2024-07-18 10:20:00,164.57,164.63,164.1,164.25,22380.0,164.57,164.63,164.1,164.25,22380.0
2024-07-18 10:25:00,164.1,164.41,163.67,163.76,25720.0,164.1,164.41,163.67,163.76,25720.0
2024-07-18 10:30:00,163.7,163.81,163.25,163.31,30210.0,163.7,163.81,163.25,163.31,30210.0
2024-07-18 10:35:00,163.27,163.42,162.1,162.1,81724.0,163.27,163.42,162.1,162.1,81724.0
2024-07-18 10:40:00,162.12,162.37,161.68,162.15,55198.0,162.12,162.37,161.68,162.15,55198.0
2024-07-18 10:45:00,162.14,162.79,161.94,162.56,22148.0,162.14,162.79,161.94,162.56,22148.0
2024-07-18 10:50:00,162.85,163.92,162.57,163.74,34166.0,162.85,163.92,162.57,163.74,34166.0
2024-07-18 10:55:00,163.7,164.23,163.62,163.73,53268.0,163.7,164.23,163.62,163.73,53268.0
2024-07-18 11:00:00,163.79,164.06,163.56,163.75,19230.0,163.79,164.06,163.56,163.75,19230.0
2024-07-18 11:05:00,163.75,163.94,163.42,163.81,22306.0,163.75,163.94,163.42,163.81,22306.0
2024-07-18 11:10:00,163.72,163.84,162.88,162.95,39390.0,163.72,163.84,162.88,162.95,39390.0
2024-07-18 11:15:00,163.0,163.15,162.6,162.6,44900.0,163.0,163.15,162.6,162.6,44900.0
2024-07-18 11:20:00,162.74,163.01,162.5,163.0,26736.0,162.74,163.01,162.5,163.0,26736.0
2024-07-18 11:25:00,163.07,163.07,162.36,162.82,78858.0,163.07,163.07,162.36,162.82,78858.0
2024-07-18 11:30:00,162.83,162.96,162.35,162.6,16972.0,162.83,162.96,162.35,162.6,16972.0
2024-07-18 11:35:00,162.5,163.0,162.32,162.5,19770.0,162.5,163.0,162.32,162.5,19770.0
2024-07-18 11:40:00,162.51,163.21,162.49,162.5,19994.0,162.51,163.21,162.49,162.5,19994.0
2024-07-18 11:45:00,162.55,162.84,162.25,162.25,20070.0,162.55,162.84,162.25,162.25,20070.0
2024-07-18 11:50:00,162.29,162.43,161.78,161.78,46092.0,162.29,162.43,161.78,161.78,46092.0
2024-07-18 11:55:00,161.85,162.0,161.4,161.68,34676.0,161.85,162.0,161.4,161.68,34676.0
2024-07-18 12:00:00,161.6,161.66,161.27,161.41,36596.0,161.6,161.66,161.27,161.41,36596.0
2024-07-18 12:05:00,161.34,162.0,161.31,161.85,26628.0,161.34,162.0,161.31,161.85,26628.0
2024-07-18 12:10:00,161.9,161.96,161.73,161.87,29554.0,161.9,161.96,161.73,161.87,29554.0
2024-07-18 12:15:00,161.77,162.23,161.68,162.13,49136.0,161.77,162.23,161.68,162.13,49136.0
2024-07-18 12:20:00,162.22,162.46,161.94,162.14,27496.0,162.22,162.46,161.94,162.14,27496.0
2024-07-18 12:25:00,162.11,162.51,162.1,162.33,18742.0,162.11,162.51,162.1,162.33,18742.0
2024-07-18 12:30:00,162.31,162.77,162.25,162.59,29478.0,162.31,162.77,162.25,162.59,29478.0
2024-07-18 12:35:00,162.63,162.72,162.26,162.27,35548.0,162.63,162.72,162.26,162.27,35548.0
2024-07-18 12:40:00,162.27,162.27,161.84,161.92,23746.0,162.27,162.27,161.84,161.92,23746.0
2024-07-18 12:45:00,161.9,162.09,161.75,161.75,24240.0,161.9,162.09,161.75,161.75,24240.0
2024-07-18 12:50:00,161.78,161.85,161.57,161.65,17968.0,161.78,161.85,161.57,161.65,17968.0
2024-07-18 12:55:00,161.68,161.84,161.62,161.73,11616.0,161.68,161.84,161.62,161.73,11616.0
2024-07-18 13:00:00,161.82,162.09,161.8,162.04,6858.0,161.82,162.09,161.8,162.04,6858.0
2024-07-18 13:05:00,161.93,162.13,161.65,161.89,13952.0,161.93,162.13,161.65,161.89,13952.0
2024-07-18 13:10:00,161.83,162.25,161.82,162.14,8986.0,161.83,162.25,161.82,162.14,8986.0
2024-07-18 13:15:00,162.26,162.26,162.0,162.18,15698.0,162.26,162.26,162.0,162.18,15698.0
2024-07-18 13:20:00,162.13,162.54,162.09,162.54,20762.0,162.13,162.54,162.09,162.54,20762.0
2024-07-18 13:25:00,162.53,162.57,162.15,162.31,18964.0,162.53,162.57,162.15,162.31,18964.0
2024-07-18 13:30:00,162.29,162.42,162.1,162.1,8914.0,162.29,162.42,162.1,162.1,8914.0
2024-07-18 13:35:00,162.12,162.28,161.92,161.99,24588.0,162.12,162.28,161.92,161.99,24588.0
2024-07-18 13:40:00,161.97,162.09,161.94,161.99,7394.0,161.97,162.09,161.94,161.99,7394.0
2024-07-18 13:45:00,162.17,162.4,162.06,162.4,10748.0,162.17,162.4,162.06,162.4,10748.0
2024-07-18 13:50:00,162.35,162.35,162.0,162.34,17410.0,162.35,162.35,162.0,162.34,17410.0
2024-07-18 13:55:00,162.21,162.21,162.03,162.07,7156.0,162.21,162.21,162.03,162.07,7156.0
2024-07-18 14:00:00,162.13,162.18,161.81,161.93,20710.0,162.13,162.18,161.81,161.93,20710.0
2024-07-18 14:05:00,161.92,162.31,161.91,162.27,30798.0,161.92,162.31,161.91,162.27,30798.0
2024-07-18 14:10:00,162.22,162.22,161.75,161.99,35610.0,162.22,162.22,161.75,161.99,35610.0
2024-07-18 14:15:00,162.11,162.23,162.04,162.16,12412.0,162.11,162.23,162.04,162.16,12412.0
2024-07-18 14:20:00,162.13,162.31,162.05,162.3,18336.0,162.13,162.31,162.05,162.3,18336.0
2024-07-18 14:25:00,162.25,162.28,161.99,162.13,15424.0,162.25,162.28,161.99,162.13,15424.0
2024-07-18 14:30:00,162.14,162.25,161.94,162.11,12282.0,162.14,162.25,161.94,162.11,12282.0
2024-07-18 14:35:00,162.06,162.11,161.63,161.63,9390.0,162.06,162.11,161.63,161.63,9390.0
2024-07-18 14:40:00,161.72,161.91,161.53,161.65,12702.0,161.72,161.91,161.53,161.65,12702.0
2024-07-18 14:45:00,161.57,161.71,161.5,161.53,12780.0,161.57,161.71,161.5,161.53,12780.0
2024-07-18 14:50:00,161.63,161.68,161.35,161.49,10384.0,161.63,161.68,161.35,161.49,10384.0
2024-07-18 14:55:00,161.56,161.56,161.37,161.45,15982.0,161.56,161.56,161.37,161.45,15982.0
2024-07-18 15:00:00,161.47,161.56,161.22,161.25,24548.0,161.47,161.56,161.22,161.25,24548.0
2024-07-18 15:05:00,161.29,161.31,161.12,161.26,10408.0,161.29,161.31,161.12,161.26,10408.0
2024-07-18 15:10:00,161.22,161.31,160.4,160.57,33726.0,161.22,161.31,160.4,160.57,33726.0
2024-07-18 15:15:00,160.58,160.82,160.49,160.64,17008.0,160.58,160.82,160.49,160.64,17008.0
2024-07-18 15:20:00,160.58,160.67,160.13,160.34,40352.0,160.58,160.67,160.13,160.34,40352.0
2024-07-18 15:25:00,160.24,160.8,160.14,160.74,31846.0,160.24,160.8,160.14,160.74,31846.0
2024-07-18 15:30:00,160.74,160.88,160.47,160.72,34134.0,160.74,160.88,160.47,160.72,34134.0
2024-07-18 15:35:00,160.76,161.35,160.67,161.23,32320.0,160.76,161.35,160.67,161.23,32320.0
2024-07-18 15:40:00,161.32,161.81,161.29,161.7,39144.0,161.32,161.81,161.29,161.7,39144.0
2024-07-18 15:45:00,161.72,162.48,161.72,162.34,51420.0,161.72,162.48,161.72,162.34,51420.0
2024-07-18 15:50:00,162.32,162.64,161.99,162.0,89502.0,162.32,162.64,161.99,162.0,89502.0
2024-07-18 15:55:00,162.04,162.59,161.9,161.9,208022.0,162.04,162.59,161.9,161.9,208022.0
2024-07-19 09:30:00,166.0,168.45,165.01,167.1,658264.0,166.0,168.45,165.01,167.1,658264.0
2024-07-19 09:35:00,167.16,167.97,163.5,163.95,190380.0,167.16,167.97,163.5,163.95,190380.0
2024-07-19 09:40:00,163.57,164.67,163.02,164.05,111618.0,163.57,164.67,163.02,164.05,111618.0
2024-07-19 09:45:00,164.11,166.32,163.2,165.77,121020.0,164.11,166.32,163.2,165.77,121020.0
2024-07-19 09:50:00,165.9,166.7,165.64,166.47,112728.0,165.9,166.7,165.64,166.47,112728.0
2024-07-19 09:55:00,166.67,167.08,165.7,165.91,93674.0,166.67,167.08,165.7,165.91,93674.0
2024-07-19 10:00:00,165.87,166.0,165.24,165.52,46370.0,165.87,166.0,165.24,165.52,46370.0
2024-07-19 10:05:00,165.5,166.0,165.09,165.25,65508.0,165.5,166.0,165.09,165.25,65508.0
2024-07-19 10:10:00,165.31,165.74,164.62,164.63,42878.0,165.31,165.74,164.62,164.63,42878.0
2024-07-19 10:15:00,164.6,165.06,164.21,164.56,59414.0,164.6,165.06,164.21,164.56,59414.0
2024-07-19 10:20:00,164.51,164.67,163.87,163.98,49630.0,164.51,164.67,163.87,163.98,49630.0
2024-07-19 10:25:00,163.96,164.11,163.4,163.67,64442.0,163.96,164.11,163.4,163.67,64442.0
2024-07-19 10:30:00,163.77,164.33,163.67,163.72,27150.0,163.77,164.33,163.67,163.72,27150.0
2024-07-19 10:35:00,163.75,164.17,163.54,164.1,19566.0,163.75,164.17,163.54,164.1,19566.0
2024-07-19 10:40:00,164.1,164.28,163.75,163.75,28762.0,164.1,164.28,163.75,163.75,28762.0
2024-07-19 10:45:00,163.78,164.83,163.69,164.63,26110.0,163.78,164.83,163.69,164.63,26110.0
2024-07-19 10:50:00,164.53,165.08,164.32,164.55,32610.0,164.53,165.08,164.32,164.55,32610.0
2024-07-19 10:55:00,164.71,165.15,164.68,164.97,23576.0,164.71,165.15,164.68,164.97,23576.0
2024-07-19 11:00:00,164.89,165.48,164.89,165.4,38420.0,164.89,165.48,164.89,165.4,38420.0
2024-07-19 11:05:00,165.38,165.71,165.07,165.09,27982.0,165.38,165.71,165.07,165.09,27982.0
2024-07-19 11:10:00,165.14,165.25,164.94,165.0,13360.0,165.14,165.25,164.94,165.0,13360.0
2024-07-19 11:15:00,164.91,165.49,164.76,165.28,25880.0,164.91,165.49,164.76,165.28,25880.0
2024-07-19 11:20:00,165.33,165.34,164.92,165.03,30954.0,165.33,165.34,164.92,165.03,30954.0
2024-07-19 11:25:00,165.03,165.25,164.64,164.65,30074.0,165.03,165.25,164.64,164.65,30074.0
2024-07-19 11:30:00,164.73,164.73,164.23,164.32,18932.0,164.73,164.73,164.23,164.32,18932.0
2024-07-19 11:35:00,164.39,164.4,163.81,163.86,23602.0,164.39,164.4,163.81,163.86,23602.0
2024-07-19 11:40:00,163.98,164.15,163.9,164.09,13976.0,163.98,164.15,163.9,164.09,13976.0
2024-07-19 11:45:00,164.17,164.38,163.87,164.35,17178.0,164.17,164.38,163.87,164.35,17178.0
2024-07-19 11:50:00,164.35,164.73,164.13,164.63,24906.0,164.35,164.73,164.13,164.63,24906.0
2024-07-19 11:55:00,164.58,165.34,164.39,165.1,32920.0,164.58,165.34,164.39,165.1,32920.0
2024-07-19 12:00:00,165.1,165.75,165.09,165.41,35494.0,165.1,165.75,165.09,165.41,35494.0
2024-07-19 12:05:00,165.44,165.87,165.41,165.41,29834.0,165.44,165.87,165.41,165.41,29834.0
2024-07-19 12:10:00,165.4,165.76,165.34,165.73,41552.0,165.4,165.76,165.34,165.73,41552.0
2024-07-19 12:15:00,165.75,165.78,165.48,165.56,10594.0,165.75,165.78,165.48,165.56,10594.0
2024-07-19 12:20:00,165.56,165.67,165.22,165.22,14028.0,165.56,165.67,165.22,165.22,14028.0
2024-07-19 12:25:00,165.26,165.54,165.07,165.41,26758.0,165.26,165.54,165.07,165.41,26758.0
2024-07-19 12:30:00,165.35,165.35,164.79,164.95,12606.0,165.35,165.35,164.79,164.95,12606.0
2024-07-19 12:35:00,164.96,165.17,164.62,164.84,16340.0,164.96,165.17,164.62,164.84,16340.0
2024-07-19 12:40:00,164.88,165.06,164.57,164.67,24978.0,164.88,165.06,164.57,164.67,24978.0
2024-07-19 12:45:00,164.62,164.98,164.55,164.65,28022.0,164.62,164.98,164.55,164.65,28022.0
2024-07-19 12:50:00,164.56,164.6,164.09,164.41,25822.0,164.56,164.6,164.09,164.41,25822.0
2024-07-19 12:55:00,164.54,164.73,164.19,164.58,22882.0,164.54,164.73,164.19,164.58,22882.0
2024-07-19 13:00:00,164.63,164.71,164.23,164.51,10812.0,164.63,164.71,164.23,164.51,10812.0
2024-07-19 13:05:00,164.43,164.54,164.29,164.39,11988.0,164.43,164.54,164.29,164.39,11988.0
2024-07-19 13:10:00,164.38,164.52,164.16,164.39,21974.0,164.38,164.52,164.16,164.39,21974.0
2024-07-19 13:15:00,164.37,164.45,164.19,164.2,6536.0,164.37,164.45,164.19,164.2,6536.0
2024-07-19 13:20:00,164.18,164.38,164.15,164.38,11510.0,164.18,164.38,164.15,164.38,11510.0
2024-07-19 13:25:00,164.4,164.61,164.37,164.49,15364.0,164.4,164.61,164.37,164.49,15364.0
2024-07-19 13:30:00,164.35,164.75,164.3,164.57,17630.0,164.35,164.75,164.3,164.57,17630.0
2024-07-19 13:35:00,164.63,164.95,164.6,164.89,11562.0,164.63,164.95,164.6,164.89,11562.0
2024-07-19 13:40:00,164.9,165.0,164.66,164.83,16740.0,164.9,165.0,164.66,164.83,16740.0
2024-07-19 13:45:00,164.94,165.16,164.7,165.01,42356.0,164.94,165.16,164.7,165.01,42356.0
2024-07-19 13:50:00,165.06,165.12,164.68,164.72,10998.0,165.06,165.12,164.68,164.72,10998.0
2024-07-19 13:55:00,164.76,164.77,164.35,164.57,38946.0,164.76,164.77,164.35,164.57,38946.0
2024-07-19 14:00:00,164.63,164.73,164.51,164.67,10592.0,164.63,164.73,164.51,164.67,10592.0
2024-07-19 14:05:00,164.54,164.87,164.54,164.82,11300.0,164.54,164.87,164.54,164.82,11300.0
2024-07-19 14:10:00,164.77,164.85,164.55,164.68,8390.0,164.77,164.85,164.55,164.68,8390.0
2024-07-19 14:15:00,164.75,164.89,164.65,164.71,11680.0,164.75,164.89,164.65,164.71,11680.0
2024-07-19 14:20:00,164.65,164.71,164.49,164.49,10138.0,164.65,164.71,164.49,164.49,10138.0
2024-07-19 14:25:00,164.53,164.65,164.38,164.48,5648.0,164.53,164.65,164.38,164.48,5648.0
2024-07-19 14:30:00,164.37,164.56,164.29,164.51,10712.0,164.37,164.56,164.29,164.51,10712.0
2024-07-19 14:35:00,164.51,164.51,164.13,164.13,6534.0,164.51,164.51,164.13,164.13,6534.0
2024-07-19 14:40:00,164.29,164.47,164.18,164.2,14316.0,164.29,164.47,164.18,164.2,14316.0
2024-07-19 14:45:00,164.26,164.44,164.2,164.32,16526.0,164.26,164.44,164.2,164.32,16526.0
2024-07-19 14:50:00,164.4,164.53,164.1,164.16,21592.0,164.4,164.53,164.1,164.16,21592.0
2024-07-19 14:55:00,164.17,164.26,164.09,164.19,9362.0,164.17,164.26,164.09,164.19,9362.0
2024-07-19 15:00:00,164.23,164.68,164.23,164.68,10554.0,164.23,164.68,164.23,164.68,10554.0
2024-07-19 15:05:00,164.66,165.0,164.53,164.9,13150.0,164.66,165.0,164.53,164.9,13150.0
2024-07-19 15:10:00,164.93,165.41,164.92,165.31,24212.0,164.93,165.41,164.92,165.31,24212.0
2024-07-19 15:15:00,165.29,165.85,165.23,165.79,46126.0,165.29,165.85,165.23,165.79,46126.0
2024-07-19 15:20:00,165.84,166.0,165.51,165.84,38654.0,165.84,166.0,165.51,165.84,38654.0
2024-07-19 15:25:00,165.91,166.17,165.88,166.03,50182.0,165.91,166.17,165.88,166.03,50182.0
2024-07-19 15:30:00,166.05,166.12,165.68,165.79,32128.0,166.05,166.12,165.68,165.79,32128.0
2024-07-19 15:35:00,165.88,165.88,165.25,165.25,45318.0,165.88,165.88,165.25,165.25,45318.0
2024-07-19 15:40:00,165.29,165.49,165.09,165.28,39350.0,165.29,165.49,165.09,165.28,39350.0
2024-07-19 15:45:00,165.28,165.57,165.26,165.36,41578.0,165.28,165.57,165.26,165.36,41578.0
2024-07-19 15:50:00,165.41,165.65,165.31,165.63,104194.0,165.41,165.65,165.31,165.63,104194.0
2024-07-19 15:55:00,165.56,165.71,165.17,165.52,152104.0,165.56,165.71,165.17,165.52,152104.0
2024-07-22 09:30:00,167.23,168.0,166.0,167.58,268966.0,167.23,168.0,166.0,167.58,268966.0
2024-07-22 09:35:00,167.8,169.44,167.6,167.92,112312.0,167.8,169.44,167.6,167.92,112312.0
2024-07-22 09:40:00,168.22,168.22,166.33,166.73,71520.0,168.22,168.22,166.33,166.73,71520.0
2024-07-22 09:45:00,166.59,167.29,166.35,166.59,60510.0,166.59,167.29,166.35,166.59,60510.0
2024-07-22 09:50:00,166.48,167.42,166.48,167.09,48756.0,166.48,167.42,166.48,167.09,48756.0
2024-07-22 09:55:00,167.09,167.09,166.02,166.18,49492.0,167.09,167.09,166.02,166.18,49492.0
2024-07-22 10:00:00,166.29,166.4,165.63,165.65,57178.0,166.29,166.4,165.63,165.65,57178.0
2024-07-22 10:05:00,165.52,165.72,165.26,165.6,45154.0,165.52,165.72,165.26,165.6,45154.0
2024-07-22 10:10:00,165.7,165.98,165.35,165.44,61924.0,165.7,165.98,165.35,165.44,61924.0
2024-07-22 10:15:00,165.57,165.69,165.04,165.37,61138.0,165.57,165.69,165.04,165.37,61138.0
2024-07-22 10:20:00,165.38,165.64,164.88,165.2,79740.0,165.38,165.64,164.88,165.2,79740.0
2024-07-22 10:25:00,165.24,165.6,165.1,165.43,37980.0,165.24,165.6,165.1,165.43,37980.0
2024-07-22 10:30:00,165.54,165.56,165.03,165.56,38700.0,165.54,165.56,165.03,165.56,38700.0
2024-07-22 10:35:00,165.52,166.14,165.23,165.94,43678.0,165.52,166.14,165.23,165.94,43678.0
2024-07-22 10:40:00,165.97,166.25,165.76,166.18,32986.0,165.97,166.25,165.76,166.18,32986.0
2024-07-22 10:45:00,166.21,166.22,165.81,166.2,23856.0,166.21,166.22,165.81,166.2,23856.0
2024-07-22 10:50:00,166.07,166.16,165.78,166.15,19958.0,166.07,166.16,165.78,166.15,19958.0
2024-07-22 10:55:00,166.21,166.37,165.82,165.88,32084.0,166.21,166.37,165.82,165.88,32084.0
2024-07-22 11:00:00,165.88,166.31,165.8,166.29,23944.0,165.88,166.31,165.8,166.29,23944.0
2024-07-22 11:05:00,166.34,166.42,165.71,165.74,24632.0,166.34,166.42,165.71,165.74,24632.0
2024-07-22 11:10:00,165.82,165.85,165.52,165.52,24752.0,165.82,165.85,165.52,165.52,24752.0
2024-07-22 11:15:00,165.64,165.65,165.06,165.16,21128.0,165.64,165.65,165.06,165.16,21128.0
2024-07-22 11:20:00,165.08,165.26,164.71,164.74,27620.0,165.08,165.26,164.71,164.74,27620.0
2024-07-22 11:25:00,164.83,165.17,164.6,164.71,42960.0,164.83,165.17,164.6,164.71,42960.0
2024-07-22 11:30:00,164.62,164.82,164.44,164.54,44320.0,164.62,164.82,164.44,164.54,44320.0
2024-07-22 11:35:00,164.55,164.88,164.52,164.88,23084.0,164.55,164.88,164.52,164.88,23084.0
2024-07-22 11:40:00,164.86,164.99,164.55,164.97,16236.0,164.86,164.99,164.55,164.97,16236.0
2024-07-22 11:45:00,164.97,165.07,164.65,164.94,12606.0,164.97,165.07,164.65,164.94,12606.0
2024-07-22 11:50:00,165.01,165.13,164.67,165.1,16878.0,165.01,165.13,164.67,165.1,16878.0
2024-07-22 11:55:00,164.96,165.36,164.91,165.36,25348.0,164.96,165.36,164.91,165.36,25348.0
2024-07-22 12:00:00,165.35,165.51,164.93,164.94,19608.0,165.35,165.51,164.93,164.94,19608.0
2024-07-22 12:05:00,165.0,165.4,164.92,165.23,20506.0,165.0,165.4,164.92,165.23,20506.0
2024-07-22 12:10:00,165.08,165.4,165.08,165.23,12746.0,165.08,165.4,165.08,165.23,12746.0
2024-07-22 12:15:00,165.21,165.4,165.16,165.36,15302.0,165.21,165.4,165.16,165.36,15302.0
2024-07-22 12:20:00,165.25,165.35,165.16,165.19,13936.0,165.25,165.35,165.16,165.19,13936.0
2024-07-22 12:25:00,165.28,165.54,165.13,165.52,32658.0,165.28,165.54,165.13,165.52,32658.0
2024-07-22 12:30:00,165.53,165.75,165.4,165.75,42442.0,165.53,165.75,165.4,165.75,42442.0
2024-07-22 12:35:00,165.79,165.92,165.71,165.72,7284.0,165.79,165.92,165.71,165.72,7284.0
2024-07-22 12:40:00,165.77,166.16,165.72,166.16,17686.0,165.77,166.16,165.72,166.16,17686.0
2024-07-22 12:45:00,166.19,166.24,165.99,166.17,19000.0,166.19,166.24,165.99,166.17,19000.0
2024-07-22 12:50:00,166.12,166.39,166.03,166.35,8232.0,166.12,166.39,166.03,166.35,8232.0
2024-07-22 12:55:00,166.31,166.52,166.06,166.13,47068.0,166.31,166.52,166.06,166.13,47068.0
2024-07-22 13:00:00,166.14,166.2,165.67,166.07,56770.0,166.14,166.2,165.67,166.07,56770.0
2024-07-22 13:05:00,166.16,166.49,166.16,166.41,12370.0,166.16,166.49,166.16,166.41,12370.0
2024-07-22 13:10:00,166.42,166.48,166.23,166.46,13528.0,166.42,166.48,166.23,166.46,13528.0
2024-07-22 13:15:00,166.37,166.47,166.03,166.17,21850.0,166.37,166.47,166.03,166.17,21850.0
2024-07-22 13:20:00,166.13,166.18,165.97,165.98,10066.0,166.13,166.18,165.97,165.98,10066.0
2024-07-22 13:25:00,166.04,166.23,166.04,166.15,8682.0,166.04,166.23,166.04,166.15,8682.0
2024-07-22 13:30:00,166.13,166.47,166.12,166.38,9752.0,166.13,166.47,166.12,166.38,9752.0
2024-07-22 13:35:00,166.37,166.5,166.27,166.35,18016.0,166.37,166.5,166.27,166.35,18016.0
2024-07-22 13:40:00,166.26,166.54,166.26,166.35,13980.0,166.26,166.54,166.26,166.35,13980.0
2024-07-22 13:45:00,166.35,166.63,166.21,166.58,15252.0,166.35,166.63,166.21,166.58,15252.0
2024-07-22 13:50:00,166.63,166.76,166.62,166.75,12246.0,166.63,166.76,166.62,166.75,12246.0
2024-07-22 13:55:00,166.78,167.0,166.76,166.92,27520.0,166.78,167.0,166.76,166.92,27520.0
2024-07-22 14:00:00,166.94,167.34,166.92,167.3,42552.0,166.94,167.34,166.92,167.3,42552.0
2024-07-22 14:05:00,167.29,167.36,167.1,167.27,16302.0,167.29,167.36,167.1,167.27,16302.0
2024-07-22 14:10:00,167.31,167.31,167.13,167.19,17374.0,167.31,167.31,167.13,167.19,17374.0
2024-07-22 14:15:00,167.2,167.29,167.06,167.09,11548.0,167.2,167.29,167.06,167.09,11548.0
2024-07-22 14:20:00,167.07,167.18,166.97,167.16,13176.0,167.07,167.18,166.97,167.16,13176.0
2024-07-22 14:25:00,167.1,167.1,166.72,166.72,21292.0,167.1,167.1,166.72,166.72,21292.0
2024-07-22 14:30:00,166.64,166.74,166.51,166.62,26710.0,166.64,166.74,166.51,166.62,26710.0
2024-07-22 14:35:00,166.57,166.64,166.46,166.51,16230.0,166.57,166.64,166.46,166.51,16230.0
2024-07-22 14:40:00,166.47,166.53,166.28,166.45,19660.0,166.47,166.53,166.28,166.45,19660.0
2024-07-22 14:45:00,166.47,166.47,166.3,166.32,13446.0,166.47,166.47,166.3,166.32,13446.0
2024-07-22 14:50:00,166.27,166.59,166.26,166.31,27006.0,166.27,166.59,166.26,166.31,27006.0
2024-07-22 14:55:00,166.29,166.31,166.09,166.16,19238.0,166.29,166.31,166.09,166.16,19238.0
2024-07-22 15:00:00,166.07,166.21,165.82,166.15,17164.0,166.07,166.21,165.82,166.15,17164.0
2024-07-22 15:05:00,166.1,166.35,166.04,166.29,14516.0,166.1,166.35,166.04,166.29,14516.0
2024-07-22 15:10:00,166.29,166.58,166.28,166.53,12606.0,166.29,166.58,166.28,166.53,12606.0
2024-07-22 15:15:00,166.41,166.71,166.41,166.51,12190.0,166.41,166.71,166.41,166.51,12190.0
2024-07-22 15:20:00,166.44,166.81,166.43,166.81,28176.0,166.44,166.81,166.43,166.81,28176.0
2024-07-22 15:25:00,166.78,166.81,166.54,166.73,11598.0,166.78,166.81,166.54,166.73,11598.0
2024-07-22 15:30:00,166.77,166.9,166.63,166.63,12222.0,166.77,166.9,166.63,166.63,12222.0
2024-07-22 15:35:00,166.74,166.92,166.66,166.92,16482.0,166.74,166.92,166.66,166.92,16482.0
2024-07-22 15:40:00,166.88,167.0,166.77,166.79,20268.0,166.88,167.0,166.77,166.79,20268.0
2024-07-22 15:45:00,166.79,166.98,166.74,166.76,26254.0,166.79,166.98,166.74,166.76,26254.0
2024-07-22 15:50:00,166.74,167.25,166.69,166.87,107298.0,166.74,167.25,166.69,166.87,107298.0
2024-07-22 15:55:00,166.93,167.08,166.58,166.84,96340.0,166.93,167.08,166.58,166.84,96340.0
2024-07-23 09:30:00,167.5,168.28,166.33,166.74,117134.0,167.5,168.28,166.33,166.74,117134.0
2024-07-23 09:35:00,166.6,167.12,166.43,166.72,17816.0,166.6,167.12,166.43,166.72,17816.0
2024-07-23 09:40:00,166.9,167.81,166.86,167.49,26942.0,166.9,167.81,166.86,167.49,26942.0
2024-07-23 09:45:00,167.37,167.59,167.09,167.59,29936.0,167.37,167.59,167.09,167.59,29936.0
2024-07-23 09:50:00,167.54,167.59,167.13,167.44,22712.0,167.54,167.59,167.13,167.44,22712.0
2024-07-23 09:55:00,167.69,168.02,167.18,167.6,25412.0,167.69,168.02,167.18,167.6,25412.0
2024-07-23 10:00:00,167.52,167.58,166.68,167.06,8918.0,167.52,167.58,166.68,167.06,8918.0
2024-07-23 10:05:00,167.19,168.13,167.18,167.91,25622.0,167.19,168.13,167.18,167.91,25622.0
2024-07-23 10:10:00,167.8,168.25,167.66,167.8,21158.0,167.8,168.25,167.66,167.8,21158.0
2024-07-23 10:15:00,167.93,167.93,167.63,167.79,9984.0,167.93,167.93,167.63,167.79,9984.0
2024-07-23 10:20:00,167.85,168.45,167.81,168.0,20886.0,167.85,168.45,167.81,168.0,20886.0
2024-07-23 10:25:00,167.94,168.41,167.83,167.83,17628.0,167.94,168.41,167.83,167.83,17628.0
2024-07-23 10:30:00,167.97,167.97,167.36,167.39,9472.0,167.97,167.97,167.36,167.39,9472.0
2024-07-23 10:35:00,167.43,167.7,167.35,167.56,9296.0,167.43,167.7,167.35,167.56,9296.0
2024-07-23 10:40:00,167.5,167.85,167.4,167.67,276530.0,167.5,167.85,167.4,167.67,276530.0
2024-07-23 10:45:00,167.59,167.59,167.14,167.26,9596.0,167.59,167.59,167.14,167.26,9596.0
2024-07-23 10:50:00,167.36,167.45,167.08,167.21,118256.0,167.36,167.45,167.08,167.21,118256.0
2024-07-23 10:55:00,167.29,167.95,167.21,167.95,20578.0,167.29,167.95,167.21,167.95,20578.0
2024-07-23 11:00:00,167.97,168.69,167.85,168.5,24248.0,167.97,168.69,167.85,168.5,24248.0
2024-07-23 11:05:00,168.42,169.06,168.42,169.02,24984.0,168.42,169.06,168.42,169.02,24984.0
2024-07-23 11:10:00,169.1,169.75,169.03,169.65,38396.0,169.1,169.75,169.03,169.65,38396.0
2024-07-23 11:15:00,169.76,170.45,169.67,169.99,86032.0,169.76,170.45,169.67,169.99,86032.0
2024-07-23 11:20:00,169.96,169.97,169.58,169.7,35600.0,169.96,169.97,169.58,169.7,35600.0
2024-07-23 11:25:00,169.64,169.75,168.77,168.96,37292.0,169.64,169.75,168.77,168.96,37292.0
2024-07-23 11:30:00,168.9,169.23,168.81,169.2,20338.0,168.9,169.23,168.81,169.2,20338.0
2024-07-23 11:35:00,169.17,169.17,168.83,168.99,17222.0,169.17,169.17,168.83,168.99,17222.0
2024-07-23 11:40:00,168.99,169.12,168.94,168.99,8366.0,168.99,169.12,168.94,168.99,8366.0
2024-07-23 11:45:00,168.97,169.07,168.76,169.06,18762.0,168.97,169.07,168.76,169.06,18762.0
2024-07-23 11:50:00,169.06,169.1,168.76,168.85,9074.0,169.06,169.1,168.76,168.85,9074.0
2024-07-23 11:55:00,168.87,169.07,168.71,168.92,12476.0,168.87,169.07,168.71,168.92,12476.0
2024-07-23 12:00:00,168.8,168.87,168.56,168.68,9676.0,168.8,168.87,168.56,168.68,9676.0
2024-07-23 12:05:00,168.78,168.78,168.46,168.66,11834.0,168.78,168.78,168.46,168.66,11834.0
2024-07-23 12:10:00,168.72,168.72,168.4,168.4,6378.0,168.72,168.72,168.4,168.4,6378.0
2024-07-23 12:15:00,168.37,168.58,168.26,168.57,7684.0,168.37,168.58,168.26,168.57,7684.0
2024-07-23 12:20:00,168.5,168.5,167.74,167.99,17100.0,168.5,168.5,167.74,167.99,17100.0
2024-07-23 12:25:00,167.88,168.43,167.78,168.31,24044.0,167.88,168.43,167.78,168.31,24044.0
2024-07-23 12:30:00,168.28,168.48,168.15,168.38,10638.0,168.28,168.48,168.15,168.38,10638.0
2024-07-23 12:35:00,168.46,168.64,168.33,168.49,17984.0,168.46,168.64,168.33,168.49,17984.0
2024-07-23 12:40:00,168.45,168.56,168.28,168.42,4694.0,168.45,168.56,168.28,168.42,4694.0
2024-07-23 12:45:00,168.43,168.89,168.42,168.69,6206.0,168.43,168.89,168.42,168.69,6206.0
2024-07-23 12:50:00,168.64,168.8,168.52,168.7,13808.0,168.64,168.8,168.52,168.7,13808.0
2024-07-23 12:55:00,168.72,168.89,168.6,168.62,7626.0,168.72,168.89,168.6,168.62,7626.0
2024-07-23 13:00:00,168.75,169.0,168.69,168.88,4672.0,168.75,169.0,168.69,168.88,4672.0
2024-07-23 13:05:00,168.88,168.96,168.64,168.85,4858.0,168.88,168.96,168.64,168.85,4858.0
2024-07-23 13:10:00,168.85,168.85,168.5,168.69,4650.0,168.85,168.85,168.5,168.69,4650.0
2024-07-23 13:15:00,168.6,168.69,168.6,168.65,2558.0,168.6,168.69,168.6,168.65,2558.0
2024-07-23 13:20:00,168.82,168.88,168.72,168.76,7458.0,168.82,168.88,168.72,168.76,7458.0
2024-07-23 13:25:00,168.76,168.84,168.71,168.78,2186.0,168.76,168.84,168.71,168.78,2186.0
2024-07-23 13:30:00,168.79,168.79,168.25,168.36,9544.0,168.79,168.79,168.25,168.36,9544.0
2024-07-23 13:35:00,168.47,168.65,168.37,168.6,4500.0,168.47,168.65,168.37,168.6,4500.0
2024-07-23 13:40:00,168.53,168.59,168.42,168.44,4950.0,168.53,168.59,168.42,168.44,4950.0
2024-07-23 13:45:00,168.44,168.65,168.32,168.59,4024.0,168.44,168.65,168.32,168.59,4024.0
2024-07-23 13:50:00,168.63,168.71,168.52,168.71,3320.0,168.63,168.71,168.52,168.71,3320.0
2024-07-23 13:55:00,168.7,168.93,168.7,168.83,8594.0,168.7,168.93,168.7,168.83,8594.0
2024-07-23 14:00:00,168.88,169.18,168.88,169.04,6442.0,168.88,169.18,168.88,169.04,6442.0
2024-07-23 14:05:00,169.09,169.27,169.0,169.27,4666.0,169.09,169.27,169.0,169.27,4666.0
2024-07-23 14:10:00,169.19,169.25,169.08,169.23,6920.0,169.19,169.25,169.08,169.23,6920.0
2024-07-23 14:15:00,169.24,169.33,169.08,169.16,10186.0,169.24,169.33,169.08,169.16,10186.0
2024-07-23 14:20:00,169.06,169.07,168.76,168.76,5000.0,169.06,169.07,168.76,168.76,5000.0
2024-07-23 14:25:00,168.77,168.83,168.5,168.76,11354.0,168.77,168.83,168.5,168.76,11354.0
2024-07-23 14:30:00,168.78,168.91,168.58,168.91,16048.0,168.78,168.91,168.58,168.91,16048.0
2024-07-23 14:35:00,168.85,169.0,168.84,168.84,4346.0,168.85,169.0,168.84,168.84,4346.0
2024-07-23 14:40:00,168.79,168.8,168.55,168.55,27946.0,168.79,168.8,168.55,168.55,27946.0
2024-07-23 14:45:00,168.56,168.65,168.51,168.65,9084.0,168.56,168.65,168.51,168.65,9084.0
2024-07-23 14:50:00,168.6,168.6,168.44,168.44,6408.0,168.6,168.6,168.44,168.44,6408.0
2024-07-23 14:55:00,168.48,168.54,168.4,168.5,4200.0,168.48,168.54,168.4,168.5,4200.0
2024-07-23 15:00:00,168.54,168.72,168.54,168.65,8714.0,168.54,168.72,168.54,168.65,8714.0
2024-07-23 15:05:00,168.69,168.83,168.59,168.73,7172.0,168.69,168.83,168.59,168.73,7172.0
2024-07-23 15:10:00,168.72,168.78,168.68,168.75,8038.0,168.72,168.78,168.68,168.75,8038.0
2024-07-23 15:15:00,168.71,168.73,168.49,168.54,8980.0,168.71,168.73,168.49,168.54,8980.0
2024-07-23 15:20:00,168.55,168.73,168.54,168.65,6920.0,168.55,168.73,168.54,168.65,6920.0
2024-07-23 15:25:00,168.67,168.71,168.54,168.54,8750.0,168.67,168.71,168.54,168.54,8750.0
2024-07-23 15:30:00,168.52,168.58,168.28,168.37,11662.0,168.52,168.58,168.28,168.37,11662.0
2024-07-23 15:35:00,168.22,168.34,168.17,168.34,17286.0,168.22,168.34,168.17,168.34,17286.0
2024-07-23 15:40:00,168.33,168.39,168.04,168.2,20240.0,168.33,168.39,168.04,168.2,20240.0
2024-07-23 15:45:00,168.15,168.25,168.02,168.22,11650.0,168.15,168.25,168.02,168.22,11650.0
2024-07-23 15:50:00,168.16,168.28,167.91,167.91,38236.0,168.16,168.28,167.91,167.91,38236.0
2024-07-23 15:55:00,167.95,167.96,167.6,167.7,113848.0,167.95,167.96,167.6,167.7,113848.0
2024-07-24 09:30:00,167.0,168.14,166.81,167.39,72202.0,167.0,168.14,166.81,167.39,72202.0
2024-07-24 09:35:00,167.41,167.89,166.33,166.61,38076.0,167.41,167.89,166.33,166.61,38076.0
2024-07-24 09:40:00,166.71,167.5,166.71,167.36,14578.0,166.71,167.5,166.71,167.36,14578.0
2024-07-24 09:45:00,167.22,167.37,166.71,167.02,24686.0,167.22,167.37,166.71,167.02,24686.0
2024-07-24 09:50:00,167.13,167.13,166.28,166.38,20012.0,167.13,167.13,166.28,166.38,20012.0
2024-07-24 09:55:00,166.37,166.37,165.67,165.98,44398.0,166.37,166.37,165.67,165.98,44398.0
2024-07-24 10:00:00,166.0,166.0,165.24,165.24,38480.0,166.0,166.0,165.24,165.24,38480.0
2024-07-24 10:05:00,165.2,165.49,165.16,165.47,24382.0,165.2,165.49,165.16,165.47,24382.0
2024-07-24 10:10:00,165.59,165.82,165.26,165.3,19760.0,165.59,165.82,165.26,165.3,19760.0
2024-07-24 10:15:00,165.32,165.32,165.06,165.25,27306.0,165.32,165.32,165.06,165.25,27306.0
2024-07-24 10:20:00,165.28,165.5,165.05,165.25,33928.0,165.28,165.5,165.05,165.25,33928.0
2024-07-24 10:25:00,165.33,165.58,165.21,165.42,18302.0,165.33,165.58,165.21,165.42,18302.0
2024-07-24 10:30:00,165.42,165.7,165.37,165.66,8366.0,165.42,165.7,165.37,165.66,8366.0
2024-07-24 10:35:00,165.74,165.83,165.21,165.3,11652.0,165.74,165.83,165.21,165.3,11652.0
2024-07-24 10:40:00,165.32,165.63,165.24,165.32,7082.0,165.32,165.63,165.24,165.32,7082.0
2024-07-24 10:45:00,165.33,165.47,165.1,165.15,11570.0,165.33,165.47,165.1,165.15,11570.0
2024-07-24 10:50:00,165.08,165.1,164.81,164.99,35488.0,165.08,165.1,164.81,164.99,35488.0
2024-07-24 10:55:00,164.99,165.07,164.81,165.05,7100.0,164.99,165.07,164.81,165.05,7100.0
2024-07-24 11:00:00,165.04,165.16,164.83,164.83,28280.0,165.04,165.16,164.83,164.83,28280.0
2024-07-24 11:05:00,164.79,165.0,164.76,164.9,16276.0,164.79,165.0,164.76,164.9,16276.0
2024-07-24 11:10:00,164.91,164.92,164.5,164.68,15108.0,164.91,164.92,164.5,164.68,15108.0
2024-07-24 11:15:00,164.68,164.92,164.64,164.73,12418.0,164.68,164.92,164.64,164.73,12418.0
2024-07-24 11:20:00,164.77,164.77,164.33,164.42,13598.0,164.77,164.77,164.33,164.42,13598.0
2024-07-24 11:25:00,164.5,164.63,164.35,164.6,17714.0,164.5,164.63,164.35,164.6,17714.0
2024-07-24 11:30:00,164.54,164.92,164.46,164.71,12226.0,164.54,164.92,164.46,164.71,12226.0
2024-07-24 11:35:00,164.64,164.93,164.62,164.72,6616.0,164.64,164.93,164.62,164.72,6616.0
2024-07-24 11:40:00,164.63,165.0,164.63,164.72,15068.0,164.63,165.0,164.63,164.72,15068.0
2024-07-24 11:45:00,164.72,164.78,164.3,164.45,12404.0,164.72,164.78,164.3,164.45,12404.0
2024-07-24 11:50:00,164.34,164.62,164.34,164.45,9944.0,164.34,164.62,164.34,164.45,9944.0
2024-07-24 11:55:00,164.48,164.48,164.13,164.23,25994.0,164.48,164.48,164.13,164.23,25994.0
2024-07-24 12:00:00,164.18,164.34,164.13,164.16,12216.0,164.18,164.34,164.13,164.16,12216.0
2024-07-24 12:05:00,164.09,164.14,163.7,163.81,50100.0,164.09,164.14,163.7,163.81,50100.0
2024-07-24 12:10:00,163.79,164.12,163.73,164.12,8048.0,163.79,164.12,163.73,164.12,8048.0
2024-07-24 12:15:00,164.17,164.32,164.15,164.2,13090.0,164.17,164.32,164.15,164.2,13090.0
2024-07-24 12:20:00,164.19,164.36,164.13,164.36,14332.0,164.19,164.36,164.13,164.36,14332.0
2024-07-24 12:25:00,164.33,164.33,164.1,164.12,8750.0,164.33,164.33,164.1,164.12,8750.0
2024-07-24 12:30:00,164.18,164.42,164.04,164.42,10354.0,164.18,164.42,164.04,164.42,10354.0
2024-07-24 12:35:00,164.41,164.44,164.1,164.1,13370.0,164.41,164.44,164.1,164.1,13370.0
2024-07-24 12:40:00,164.09,164.14,163.87,163.87,10750.0,164.09,164.14,163.87,163.87,10750.0
2024-07-24 12:45:00,163.84,164.13,163.82,163.99,9774.0,163.84,164.13,163.82,163.99,9774.0
2024-07-24 12:50:00,163.94,164.08,163.78,163.83,11076.0,163.94,164.08,163.78,163.83,11076.0
2024-07-24 12:55:00,163.87,164.17,163.86,164.06,20022.0,163.87,164.17,163.86,164.06,20022.0
2024-07-24 13:00:00,164.06,164.16,163.9,164.0,27268.0,164.06,164.16,163.9,164.0,27268.0
2024-07-24 13:05:00,164.0,164.35,163.99,164.31,9572.0,164.0,164.35,163.99,164.31,9572.0
2024-07-24 13:10:00,164.32,164.39,163.98,163.98,40506.0,164.32,164.39,163.98,163.98,40506.0
2024-07-24 13:15:00,164.04,164.1,163.87,163.94,21050.0,164.04,164.1,163.87,163.94,21050.0
2024-07-24 13:20:00,163.98,164.13,163.9,163.98,12160.0,163.98,164.13,163.9,163.98,12160.0
2024-07-24 13:25:00,163.97,164.07,163.89,163.98,4076.0,163.97,164.07,163.89,163.98,4076.0
2024-07-24 13:30:00,163.97,164.06,163.74,163.9,13972.0,163.97,164.06,163.74,163.9,13972.0
2024-07-24 13:35:00,163.95,164.03,163.77,163.91,11986.0,163.95,164.03,163.77,163.91,11986.0
2024-07-24 13:40:00,163.91,164.03,163.91,163.93,7316.0,163.91,164.03,163.91,163.93,7316.0
2024-07-24 13:45:00,163.9,163.92,163.65,163.65,10758.0,163.9,163.92,163.65,163.65,10758.0
2024-07-24 13:50:00,163.51,163.61,163.43,163.59,14834.0,163.51,163.61,163.43,163.59,14834.0
2024-07-24 13:55:00,163.48,163.72,163.48,163.57,7886.0,163.48,163.72,163.48,163.57,7886.0
2024-07-24 14:00:00,163.5,163.57,163.43,163.43,8290.0,163.5,163.57,163.43,163.43,8290.0
2024-07-24 14:05:00,163.43,163.5,163.29,163.4,30434.0,163.43,163.5,163.29,163.4,30434.0
2024-07-24 14:10:00,163.32,163.51,163.32,163.36,14076.0,163.32,163.51,163.32,163.36,14076.0
2024-07-24 14:15:00,163.38,163.46,163.26,163.39,14150.0,163.38,163.46,163.26,163.39,14150.0
2024-07-24 14:20:00,163.32,163.4,163.21,163.39,15822.0,163.32,163.4,163.21,163.39,15822.0
2024-07-24 14:25:00,163.33,163.52,163.29,163.35,10602.0,163.33,163.52,163.29,163.35,10602.0
2024-07-24 14:30:00,163.4,163.57,163.32,163.35,17502.0,163.4,163.57,163.32,163.35,17502.0
2024-07-24 14:35:00,163.37,163.66,163.34,163.61,16168.0,163.37,163.66,163.34,163.61,16168.0
2024-07-24 14:40:00,163.62,163.66,163.26,163.4,8414.0,163.62,163.66,163.26,163.4,8414.0
2024-07-24 14:45:00,163.31,163.48,163.1,163.15,10964.0,163.31,163.48,163.1,163.15,10964.0
2024-07-24 14:50:00,163.19,163.22,163.02,163.05,16796.0,163.19,163.22,163.02,163.05,16796.0
2024-07-24 14:55:00,163.02,163.25,163.02,163.17,11246.0,163.02,163.25,163.02,163.17,11246.0
2024-07-24 15:00:00,163.18,163.24,162.95,163.03,12414.0,163.18,163.24,162.95,163.03,12414.0
2024-07-24 15:05:00,163.06,163.1,162.81,163.07,21360.0,163.06,163.1,162.81,163.07,21360.0
2024-07-24 15:10:00,163.07,163.22,163.04,163.11,15860.0,163.07,163.22,163.04,163.11,15860.0
2024-07-24 15:15:00,163.16,163.32,163.06,163.06,12804.0,163.16,163.32,163.06,163.06,12804.0
2024-07-24 15:20:00,163.09,163.2,162.91,163.2,13846.0,163.09,163.2,162.91,163.2,13846.0
2024-07-24 15:25:00,163.0,163.05,162.65,162.77,31736.0,163.0,163.05,162.65,162.77,31736.0
2024-07-24 15:30:00,162.78,162.96,162.56,162.78,29672.0,162.78,162.96,162.56,162.78,29672.0
2024-07-24 15:35:00,162.62,162.91,162.62,162.9,21850.0,162.62,162.91,162.62,162.9,21850.0
2024-07-24 15:40:00,162.9,163.16,162.79,162.81,27870.0,162.9,163.16,162.79,162.81,27870.0
2024-07-24 15:45:00,162.76,163.12,162.75,163.12,31832.0,162.76,163.12,162.75,163.12,31832.0
2024-07-24 15:50:00,163.18,163.23,162.0,162.07,111014.0,163.18,163.23,162.0,162.07,111014.0
2024-07-24 15:55:00,161.99,162.36,161.5,162.25,255894.0,161.99,162.36,161.5,162.25,255894.0
2024-07-25 09:30:00,163.28,163.75,161.72,162.33,91208.0,163.28,163.75,161.72,162.33,91208.0
2024-07-25 09:35:00,162.39,162.4,160.67,161.16,23246.0,162.39,162.4,160.67,161.16,23246.0
2024-07-25 09:40:00,161.19,162.47,160.85,162.39,27324.0,161.19,162.47,160.85,162.39,27324.0
2024-07-25 09:45:00,162.37,162.61,161.16,161.65,90028.0,162.37,162.61,161.16,161.65,90028.0
2024-07-25 09:50:00,161.6,161.92,161.0,161.14,32764.0,161.6,161.92,161.0,161.14,32764.0
2024-07-25 09:55:00,161.32,161.33,160.38,160.41,20496.0,161.32,161.33,160.38,160.41,20496.0
2024-07-25 10:00:00,160.26,160.37,159.65,160.02,74084.0,160.26,160.37,159.65,160.02,74084.0
2024-07-25 10:05:00,160.12,160.87,159.93,160.04,45858.0,160.12,160.87,159.93,160.04,45858.0
2024-07-25 10:10:00,160.19,160.25,159.37,159.74,35450.0,160.19,160.25,159.37,159.74,35450.0
2024-07-25 10:15:00,159.79,160.8,159.47,160.74,61444.0,159.79,160.8,159.47,160.74,61444.0
2024-07-25 10:20:00,160.69,160.69,160.09,160.23,41314.0,160.69,160.69,160.09,160.23,41314.0
2024-07-25 10:25:00,160.15,161.0,160.0,161.0,29764.0,160.15,161.0,160.0,161.0,29764.0
2024-07-25 10:30:00,160.9,161.27,160.63,161.17,27564.0,160.9,161.27,160.63,161.17,27564.0
2024-07-25 10:35:00,161.08,161.65,161.04,161.3,36160.0,161.08,161.65,161.04,161.3,36160.0
2024-07-25 10:40:00,161.19,161.54,161.12,161.48,12228.0,161.19,161.54,161.12,161.48,12228.0
2024-07-25 10:45:00,161.45,162.1,161.25,162.1,28322.0,161.45,162.1,161.25,162.1,28322.0
2024-07-25 10:50:00,162.22,162.88,162.01,162.76,25744.0,162.22,162.88,162.01,162.76,25744.0
2024-07-25 10:55:00,162.62,163.2,162.51,163.04,21980.0,162.62,163.2,162.51,163.04,21980.0
2024-07-25 11:00:00,162.94,162.99,162.65,162.7,19190.0,162.94,162.99,162.65,162.7,19190.0
2024-07-25 11:05:00,162.58,162.69,162.41,162.67,28734.0,162.58,162.69,162.41,162.67,28734.0
2024-07-25 11:10:00,162.67,163.24,162.66,163.2,26318.0,162.67,163.24,162.66,163.2,26318.0
2024-07-25 11:15:00,163.2,163.55,163.08,163.29,68080.0,163.2,163.55,163.08,163.29,68080.0
2024-07-25 11:20:00,163.29,163.4,162.72,162.95,38718.0,163.29,163.4,162.72,162.95,38718.0
2024-07-25 11:25:00,162.93,162.99,162.62,162.77,16772.0,162.93,162.99,162.62,162.77,16772.0
2024-07-25 11:30:00,162.75,163.15,162.65,163.1,41922.0,162.75,163.15,162.65,163.1,41922.0
2024-07-25 11:35:00,163.12,163.16,162.83,162.95,23624.0,163.12,163.16,162.83,162.95,23624.0
2024-07-25 11:40:00,162.95,163.01,162.38,162.83,24580.0,162.95,163.01,162.38,162.83,24580.0
2024-07-25 11:45:00,162.81,162.85,162.45,162.45,15928.0,162.81,162.85,162.45,162.45,15928.0
2024-07-25 11:50:00,162.53,162.89,162.4,162.67,19598.0,162.53,162.89,162.4,162.67,19598.0
2024-07-25 11:55:00,162.65,163.0,162.48,163.0,13794.0,162.65,163.0,162.48,163.0,13794.0
2024-07-25 12:00:00,162.91,163.44,162.82,163.17,15482.0,162.91,163.44,162.82,163.17,15482.0
2024-07-25 12:05:00,163.22,163.36,162.71,163.08,28718.0,163.22,163.36,162.71,163.08,28718.0
2024-07-25 12:10:00,163.15,163.84,163.07,163.84,8476.0,163.15,163.84,163.07,163.84,8476.0
2024-07-25 12:15:00,163.7,164.22,163.47,164.12,41414.0,163.7,164.22,163.47,164.12,41414.0
2024-07-25 12:20:00,164.13,164.25,163.95,164.25,14618.0,164.13,164.25,163.95,164.25,14618.0
2024-07-25 12:25:00,164.27,164.27,163.97,164.15,20426.0,164.27,164.27,163.97,164.15,20426.0
2024-07-25 12:30:00,164.15,164.4,163.99,164.25,26498.0,164.15,164.4,163.99,164.25,26498.0
2024-07-25 12:35:00,164.16,164.21,163.77,163.92,25062.0,164.16,164.21,163.77,163.92,25062.0
2024-07-25 12:40:00,163.88,164.14,163.88,163.96,33638.0,163.88,164.14,163.88,163.96,33638.0
2024-07-25 12:45:00,164.03,164.14,163.73,164.03,28432.0,164.03,164.14,163.73,164.03,28432.0
2024-07-25 12:50:00,164.06,164.17,163.77,163.93,9896.0,164.06,164.17,163.77,163.93,9896.0
2024-07-25 12:55:00,163.99,164.06,163.88,164.04,8016.0,163.99,164.06,163.88,164.04,8016.0
2024-07-25 13:00:00,164.19,164.43,163.9,164.08,23980.0,164.19,164.43,163.9,164.08,23980.0
2024-07-25 13:05:00,164.07,164.34,164.01,164.21,12724.0,164.07,164.34,164.01,164.21,12724.0
2024-07-25 13:10:00,164.23,164.35,163.91,163.95,10722.0,164.23,164.35,163.91,163.95,10722.0
2024-07-25 13:15:00,164.01,164.01,163.58,163.72,13112.0,164.01,164.01,163.58,163.72,13112.0
2024-07-25 13:20:00,163.82,163.94,163.35,163.45,19228.0,163.82,163.94,163.35,163.45,19228.0
2024-07-25 13:25:00,163.46,163.49,163.02,163.17,26678.0,163.46,163.49,163.02,163.17,26678.0
2024-07-25 13:30:00,163.18,163.23,162.96,163.16,9896.0,163.18,163.23,162.96,163.16,9896.0
2024-07-25 13:35:00,163.17,163.28,162.99,163.22,14572.0,163.17,163.28,162.99,163.22,14572.0
2024-07-25 13:40:00,163.13,163.44,163.13,163.44,9384.0,163.13,163.44,163.13,163.44,9384.0
2024-07-25 13:45:00,163.39,163.47,162.93,163.26,11612.0,163.39,163.47,162.93,163.26,11612.0
2024-07-25 13:50:00,163.17,163.29,162.94,163.25,24486.0,163.17,163.29,162.94,163.25,24486.0
2024-07-25 13:55:00,163.18,163.38,162.98,163.29,10504.0,163.18,163.38,162.98,163.29,10504.0
2024-07-25 14:00:00,163.21,163.37,163.1,163.1,8228.0,163.21,163.37,163.1,163.1,8228.0
2024-07-25 14:05:00,163.1,163.2,162.88,163.02,9878.0,163.1,163.2,162.88,163.02,9878.0
2024-07-25 14:10:00,163.0,163.22,162.91,163.1,7050.0,163.0,163.22,162.91,163.1,7050.0
2024-07-25 14:15:00,163.08,163.15,162.91,163.09,9356.0,163.08,163.15,162.91,163.09,9356.0
2024-07-25 14:20:00,163.05,163.16,162.75,162.75,10496.0,163.05,163.16,162.75,162.75,10496.0
2024-07-25 14:25:00,162.86,163.02,162.86,162.9,8508.0,162.86,163.02,162.86,162.9,8508.0
2024-07-25 14:30:00,162.97,163.23,162.95,163.23,8112.0,162.97,163.23,162.95,163.23,8112.0
2024-07-25 14:35:00,163.23,163.24,162.83,163.07,9622.0,163.23,163.24,162.83,163.07,9622.0
2024-07-25 14:40:00,162.92,163.03,162.5,162.5,6810.0,162.92,163.03,162.5,162.5,6810.0
2024-07-25 14:45:00,162.49,162.51,161.89,161.9,20740.0,162.49,162.51,161.89,161.9,20740.0
2024-07-25 14:50:00,161.97,162.1,161.67,161.67,22724.0,161.97,162.1,161.67,161.67,22724.0
2024-07-25 14:55:00,161.74,161.82,161.57,161.64,13054.0,161.74,161.82,161.57,161.64,13054.0
2024-07-25 15:00:00,161.56,161.87,161.39,161.54,16510.0,161.56,161.87,161.39,161.54,16510.0
2024-07-25 15:05:00,161.53,161.7,161.39,161.47,9068.0,161.53,161.7,161.39,161.47,9068.0
2024-07-25 15:10:00,161.41,161.75,161.31,161.65,15962.0,161.41,161.75,161.31,161.65,15962.0
2024-07-25 15:15:00,161.6,161.71,161.33,161.38,12656.0,161.6,161.71,161.33,161.38,12656.0
2024-07-25 15:20:00,161.38,161.84,161.33,161.78,62346.0,161.38,161.84,161.33,161.78,62346.0
2024-07-25 15:25:00,161.75,162.01,161.64,161.74,38218.0,161.75,162.01,161.64,161.74,38218.0
2024-07-25 15:30:00,161.78,161.87,161.31,161.34,29154.0,161.78,161.87,161.31,161.34,29154.0
2024-07-25 15:35:00,161.35,161.45,160.54,160.7,36822.0,161.35,161.45,160.54,160.7,36822.0
2024-07-25 15:40:00,160.67,160.82,160.46,160.65,36016.0,160.67,160.82,160.46,160.65,36016.0
2024-07-25 15:45:00,160.65,160.75,160.41,160.72,27824.0,160.65,160.75,160.41,160.72,27824.0
2024-07-25 15:50:00,160.73,160.73,159.79,159.83,58882.0,160.73,160.73,159.79,159.83,58882.0
2024-07-25 15:55:00,159.77,160.29,159.65,159.99,217204.0,159.77,160.29,159.65,159.99,217204.0
2024-07-26 09:30:00,161.62,161.94,160.64,160.93,69390.0,161.62,161.94,160.64,160.93,69390.0
2024-07-26 09:35:00,161.08,162.15,161.08,161.78,25808.0,161.08,162.15,161.08,161.78,25808.0
2024-07-26 09:40:00,161.97,161.99,161.06,161.9,10718.0,161.97,161.99,161.06,161.9,10718.0
2024-07-26 09:45:00,161.82,162.35,161.33,161.39,26556.0,161.82,162.35,161.33,161.39,26556.0
2024-07-26 09:50:00,161.39,161.79,161.28,161.32,15696.0,161.39,161.79,161.28,161.32,15696.0
2024-07-26 09:55:00,161.59,162.15,161.35,162.15,18182.0,161.59,162.15,161.35,162.15,18182.0
2024-07-26 10:00:00,162.08,162.77,161.79,162.53,26984.0,162.08,162.77,161.79,162.53,26984.0
2024-07-26 10:05:00,162.55,162.55,161.78,161.91,78116.0,162.55,162.55,161.78,161.91,78116.0
2024-07-26 10:10:00,161.85,162.41,161.84,162.04,31670.0,161.85,162.41,161.84,162.04,31670.0
2024-07-26 10:15:00,162.18,162.73,162.01,162.01,12346.0,162.18,162.73,162.01,162.01,12346.0
2024-07-26 10:20:00,162.23,162.47,161.85,162.22,29100.0,162.23,162.47,161.85,162.22,29100.0
2024-07-26 10:25:00,162.26,162.86,162.25,162.51,46484.0,162.26,162.86,162.25,162.51,46484.0
2024-07-26 10:30:00,162.52,162.52,162.01,162.13,21020.0,162.52,162.52,162.01,162.13,21020.0
2024-07-26 10:35:00,162.04,162.18,161.85,161.94,13768.0,162.04,162.18,161.85,161.94,13768.0
2024-07-26 10:40:00,161.92,162.05,161.74,161.75,17108.0,161.92,162.05,161.74,161.75,17108.0
2024-07-26 10:45:00,161.62,161.75,161.24,161.48,19286.0,161.62,161.75,161.24,161.48,19286.0
2024-07-26 10:50:00,161.45,161.54,160.94,161.28,33168.0,161.45,161.54,160.94,161.28,33168.0
2024-07-26 10:55:00,161.21,161.71,161.06,161.71,16770.0,161.21,161.71,161.06,161.71,16770.0
2024-07-26 11:00:00,161.73,162.34,161.73,162.23,19942.0,161.73,162.34,161.73,162.23,19942.0
2024-07-26 11:05:00,162.22,162.5,162.04,162.49,16884.0,162.22,162.5,162.04,162.49,16884.0
2024-07-26 11:10:00,162.57,162.6,162.1,162.31,12748.0,162.57,162.6,162.1,162.31,12748.0
2024-07-26 11:15:00,162.29,162.35,161.89,161.92,9968.0,162.29,162.35,161.89,161.92,9968.0
2024-07-26 11:20:00,161.85,162.06,161.79,161.89,9266.0,161.85,162.06,161.79,161.89,9266.0
2024-07-26 11:25:00,161.91,162.06,161.75,161.96,14232.0,161.91,162.06,161.75,161.96,14232.0
2024-07-26 11:30:00,161.95,162.33,161.95,162.07,11126.0,161.95,162.33,161.95,162.07,11126.0
2024-07-26 11:35:00,162.06,162.11,161.87,162.1,8226.0,162.06,162.11,161.87,162.1,8226.0
2024-07-26 11:40:00,162.13,162.58,162.09,162.54,8918.0,162.13,162.58,162.09,162.54,8918.0
2024-07-26 11:45:00,162.59,162.65,162.27,162.43,14112.0,162.59,162.65,162.27,162.43,14112.0
2024-07-26 11:50:00,162.53,162.6,162.4,162.46,42758.0,162.53,162.6,162.4,162.46,42758.0
2024-07-26 11:55:00,162.44,162.71,162.38,162.57,10012.0,162.44,162.71,162.38,162.57,10012.0
2024-07-26 12:00:00,162.58,162.99,162.53,162.89,16158.0,162.58,162.99,162.53,162.89,16158.0
2024-07-26 12:05:00,162.9,163.38,162.9,163.35,18284.0,162.9,163.38,162.9,163.35,18284.0
2024-07-26 12:10:00,163.39,163.5,163.23,163.4,17412.0,163.39,163.5,163.23,163.4,17412.0
2024-07-26 12:15:00,163.39,163.59,163.38,163.46,8476.0,163.39,163.59,163.38,163.46,8476.0
2024-07-26 12:20:00,163.49,163.75,163.41,163.71,12744.0,163.49,163.75,163.41,163.71,12744.0
2024-07-26 12:25:00,163.72,163.95,163.72,163.9,10490.0,163.72,163.95,163.72,163.9,10490.0
2024-07-26 12:30:00,163.9,164.12,163.73,163.78,13090.0,163.9,164.12,163.73,163.78,13090.0
2024-07-26 12:35:00,163.78,164.02,163.56,163.66,18814.0,163.78,164.02,163.56,163.66,18814.0
2024-07-26 12:40:00,163.66,163.94,163.6,163.9,9414.0,163.66,163.94,163.6,163.9,9414.0
2024-07-26 12:45:00,163.89,164.14,163.88,163.95,6906.0,163.89,164.14,163.88,163.95,6906.0
2024-07-26 12:50:00,163.95,164.24,163.89,164.05,8556.0,163.95,164.24,163.89,164.05,8556.0
2024-07-26 12:55:00,164.06,164.17,163.98,164.16,12112.0,164.06,164.17,163.98,164.16,12112.0
2024-07-26 13:00:00,164.16,164.3,163.96,164.3,7180.0,164.16,164.3,163.96,164.3,7180.0
2024-07-26 13:05:00,164.38,164.51,164.19,164.25,8984.0,164.38,164.51,164.19,164.25,8984.0
2024-07-26 13:10:00,164.26,164.37,164.22,164.22,6222.0,164.26,164.37,164.22,164.22,6222.0
2024-07-26 13:15:00,164.17,164.39,164.1,164.12,7116.0,164.17,164.39,164.1,164.12,7116.0
2024-07-26 13:20:00,164.21,164.21,164.08,164.19,3402.0,164.21,164.21,164.08,164.19,3402.0
2024-07-26 13:25:00,164.2,164.49,164.2,164.4,12284.0,164.2,164.49,164.2,164.4,12284.0
2024-07-26 13:30:00,164.35,164.58,164.25,164.26,13422.0,164.35,164.58,164.25,164.26,13422.0
2024-07-26 13:35:00,164.1,164.19,163.62,163.67,21790.0,164.1,164.19,163.62,163.67,21790.0
2024-07-26 13:40:00,163.69,163.85,163.48,163.84,18726.0,163.69,163.85,163.48,163.84,18726.0
2024-07-26 13:45:00,163.97,164.26,163.84,163.97,18160.0,163.97,164.26,163.84,163.97,18160.0
2024-07-26 13:50:00,164.06,164.28,163.88,164.28,10698.0,164.06,164.28,163.88,164.28,10698.0
2024-07-26 13:55:00,164.13,164.29,164.02,164.19,11154.0,164.13,164.29,164.02,164.19,11154.0
2024-07-26 14:00:00,164.17,164.39,164.16,164.21,10262.0,164.17,164.39,164.16,164.21,10262.0
2024-07-26 14:05:00,164.15,164.44,164.09,164.42,5072.0,164.15,164.44,164.09,164.42,5072.0
2024-07-26 14:10:00,164.46,164.54,164.31,164.32,10992.0,164.46,164.54,164.31,164.32,10992.0
2024-07-26 14:15:00,164.43,164.55,164.18,164.18,6670.0,164.43,164.55,164.18,164.18,6670.0
2024-07-26 14:20:00,164.19,164.27,164.08,164.27,8226.0,164.19,164.27,164.08,164.27,8226.0
2024-07-26 14:25:00,164.28,164.37,164.02,164.02,11606.0,164.28,164.37,164.02,164.02,11606.0
2024-07-26 14:30:00,164.11,164.4,164.1,164.22,14744.0,164.11,164.4,164.1,164.22,14744.0
2024-07-26 14:35:00,164.42,164.54,164.24,164.31,14006.0,164.42,164.54,164.24,164.31,14006.0
2024-07-26 14:40:00,164.47,164.47,163.84,164.06,22124.0,164.47,164.47,163.84,164.06,22124.0
2024-07-26 14:45:00,164.25,164.27,164.01,164.16,5718.0,164.25,164.27,164.01,164.16,5718.0
2024-07-26 14:50:00,164.21,164.22,163.88,163.89,8370.0,164.21,164.22,163.88,163.89,8370.0
2024-07-26 14:55:00,163.97,163.99,163.72,163.76,9254.0,163.97,163.99,163.72,163.76,9254.0
2024-07-26 15:00:00,163.81,163.81,163.47,163.51,12504.0,163.81,163.81,163.47,163.51,12504.0
2024-07-26 15:05:00,163.48,163.56,163.31,163.53,10362.0,163.48,163.56,163.31,163.53,10362.0
2024-07-26 15:10:00,163.45,163.58,163.35,163.45,11980.0,163.45,163.58,163.35,163.45,11980.0
2024-07-26 15:15:00,163.38,163.42,163.18,163.31,10954.0,163.38,163.42,163.18,163.31,10954.0
2024-07-26 15:20:00,163.29,163.67,163.27,163.67,9872.0,163.29,163.67,163.27,163.67,9872.0
2024-07-26 15:25:00,163.64,163.91,163.54,163.6,10540.0,163.64,163.91,163.54,163.6,10540.0
2024-07-26 15:30:00,163.62,163.62,163.17,163.2,18886.0,163.62,163.62,163.17,163.2,18886.0
2024-07-26 15:35:00,163.14,163.29,163.13,163.2,14436.0,163.14,163.29,163.13,163.2,14436.0
2024-07-26 15:40:00,163.2,163.73,163.2,163.73,21976.0,163.2,163.73,163.2,163.73,21976.0
2024-07-26 15:45:00,163.66,163.73,163.49,163.54,20048.0,163.66,163.73,163.49,163.54,20048.0
2024-07-26 15:50:00,163.56,163.66,163.09,163.12,65588.0,163.56,163.66,163.09,163.12,65588.0
2024-07-26 15:55:00,163.16,163.53,163.09,163.5,91770.0,163.16,163.53,163.09,163.5,91770.0
2024-07-29 09:30:00,163.75,164.37,161.0,161.25,128676.0,163.75,164.37,161.0,161.25,128676.0
2024-07-29 09:35:00,161.21,163.06,161.19,162.39,18620.0,161.21,163.06,161.19,162.39,18620.0
2024-07-29 09:40:00,162.16,163.0,161.9,162.16,30176.0,162.16,163.0,161.9,162.16,30176.0
2024-07-29 09:45:00,162.18,162.71,161.87,162.5,34504.0,162.18,162.71,161.87,162.5,34504.0
2024-07-29 09:50:00,162.55,162.63,162.22,162.49,14068.0,162.55,162.63,162.22,162.49,14068.0
2024-07-29 09:55:00,162.6,163.46,162.44,163.44,17436.0,162.6,163.46,162.44,163.44,17436.0
2024-07-29 10:00:00,163.39,163.67,162.81,163.0,18796.0,163.39,163.67,162.81,163.0,18796.0
2024-07-29 10:05:00,163.08,163.21,162.47,162.54,21606.0,163.08,163.21,162.47,162.54,21606.0
2024-07-29 10:10:00,162.53,162.8,162.26,162.44,13152.0,162.53,162.8,162.26,162.44,13152.0
2024-07-29 10:15:00,162.42,163.0,162.4,162.93,9152.0,162.42,163.0,162.4,162.93,9152.0
2024-07-29 10:20:00,163.04,163.26,162.8,162.8,17722.0,163.04,163.26,162.8,162.8,17722.0
2024-07-29 10:25:00,162.8,162.85,162.55,162.68,9002.0,162.8,162.85,162.55,162.68,9002.0
2024-07-29 10:30:00,162.83,162.84,162.04,162.08,20304.0,162.83,162.84,162.04,162.08,20304.0
2024-07-29 10:35:00,162.13,162.72,162.1,162.57,12410.0,162.13,162.72,162.1,162.57,12410.0
2024-07-29 10:40:00,162.7,162.94,162.62,162.85,4680.0,162.7,162.94,162.62,162.85,4680.0
2024-07-29 10:45:00,162.81,162.83,162.25,162.28,13008.0,162.81,162.83,162.25,162.28,13008.0
2024-07-29 10:50:00,162.21,162.43,162.13,162.13,12424.0,162.21,162.43,162.13,162.13,12424.0
2024-07-29 10:55:00,162.12,162.4,162.06,162.13,12196.0,162.12,162.4,162.06,162.13,12196.0
2024-07-29 11:00:00,162.11,162.28,161.85,162.25,19704.0,162.11,162.28,161.85,162.25,19704.0
2024-07-29 11:05:00,162.08,162.2,161.79,161.9,12866.0,162.08,162.2,161.79,161.9,12866.0
2024-07-29 11:10:00,161.95,162.24,161.82,162.1,15286.0,161.95,162.24,161.82,162.1,15286.0
2024-07-29 11:15:00,162.01,162.05,161.75,161.91,10348.0,162.01,162.05,161.75,161.91,10348.0
2024-07-29 11:20:00,161.92,162.0,161.75,161.93,9232.0,161.92,162.0,161.75,161.93,9232.0
2024-07-29 11:25:00,161.94,162.25,161.9,162.19,9568.0,161.94,162.25,161.9,162.19,9568.0
2024-07-29 11:30:00,162.04,162.05,161.58,161.58,8632.0,162.04,162.05,161.58,161.58,8632.0
2024-07-29 11:35:00,161.56,162.0,161.56,161.85,19212.0,161.56,162.0,161.56,161.85,19212.0
2024-07-29 11:40:00,161.79,162.28,161.79,162.2,11574.0,161.79,162.28,161.79,162.2,11574.0
2024-07-29 11:45:00,162.35,162.7,162.21,162.7,8442.0,162.35,162.7,162.21,162.7,8442.0
2024-07-29 11:50:00,162.72,162.88,162.53,162.53,10950.0,162.72,162.88,162.53,162.53,10950.0
2024-07-29 11:55:00,162.62,162.88,162.54,162.66,10726.0,162.62,162.88,162.54,162.66,10726.0
2024-07-29 12:00:00,162.67,162.79,162.53,162.62,4770.0,162.67,162.79,162.53,162.62,4770.0
2024-07-29 12:05:00,162.69,163.0,162.69,162.91,7514.0,162.69,163.0,162.69,162.91,7514.0
2024-07-29 12:10:00,162.91,163.23,162.91,163.15,4634.0,162.91,163.23,162.91,163.15,4634.0
2024-07-29 12:15:00,163.15,163.5,163.05,163.48,9000.0,163.15,163.5,163.05,163.48,9000.0
2024-07-29 12:20:00,163.35,163.69,163.35,163.63,10522.0,163.35,163.69,163.35,163.63,10522.0
2024-07-29 12:25:00,163.64,163.65,163.29,163.39,7672.0,163.64,163.65,163.29,163.39,7672.0
2024-07-29 12:30:00,163.48,163.59,163.25,163.32,4218.0,163.48,163.59,163.25,163.32,4218.0
2024-07-29 12:35:00,163.41,163.46,163.33,163.41,5436.0,163.41,163.46,163.33,163.41,5436.0
2024-07-29 12:40:00,163.41,163.62,163.28,163.29,9014.0,163.41,163.62,163.28,163.29,9014.0
2024-07-29 12:45:00,163.28,163.59,163.25,163.25,4506.0,163.28,163.59,163.25,163.25,4506.0
2024-07-29 12:50:00,163.16,163.37,162.98,163.37,3342.0,163.16,163.37,162.98,163.37,3342.0
2024-07-29 12:55:00,163.33,163.33,163.0,163.08,1200.0,163.33,163.33,163.0,163.08,1200.0
2024-07-29 13:00:00,163.0,163.21,162.95,163.0,4902.0,163.0,163.21,162.95,163.0,4902.0
2024-07-29 13:05:00,163.01,163.15,162.88,163.03,4680.0,163.01,163.15,162.88,163.03,4680.0
2024-07-29 13:10:00,163.03,163.28,162.99,163.08,3240.0,163.03,163.28,162.99,163.08,3240.0
2024-07-29 13:15:00,163.02,163.12,162.92,163.12,2442.0,163.02,163.12,162.92,163.12,2442.0
2024-07-29 13:20:00,162.98,162.99,162.75,162.82,6256.0,162.98,162.99,162.75,162.82,6256.0
2024-07-29 13:25:00,162.82,162.9,162.58,162.75,5484.0,162.82,162.9,162.58,162.75,5484.0
2024-07-29 13:30:00,162.59,162.64,162.36,162.42,6866.0,162.59,162.64,162.36,162.42,6866.0
2024-07-29 13:35:00,162.43,162.47,162.28,162.46,5014.0,162.43,162.47,162.28,162.46,5014.0
2024-07-29 13:40:00,162.46,162.56,162.32,162.41,5618.0,162.46,162.56,162.32,162.41,5618.0
2024-07-29 13:45:00,162.37,162.44,162.24,162.24,5610.0,162.37,162.44,162.24,162.24,5610.0
2024-07-29 13:50:00,162.17,162.26,162.08,162.16,6068.0,162.17,162.26,162.08,162.16,6068.0
2024-07-29 13:55:00,162.15,162.38,162.0,162.08,11374.0,162.15,162.38,162.0,162.08,11374.0
2024-07-29 14:00:00,162.07,162.07,161.68,161.68,8678.0,162.07,162.07,161.68,161.68,8678.0
2024-07-29 14:05:00,161.76,161.78,161.54,161.55,10494.0,161.76,161.78,161.54,161.55,10494.0
2024-07-29 14:10:00,161.79,161.85,161.67,161.73,8160.0,161.79,161.85,161.67,161.73,8160.0
2024-07-29 14:15:00,161.73,161.76,161.61,161.66,8630.0,161.73,161.76,161.61,161.66,8630.0
2024-07-29 14:20:00,161.65,161.75,161.43,161.5,12614.0,161.65,161.75,161.43,161.5,12614.0
2024-07-29 14:25:00,161.5,161.59,161.4,161.53,16948.0,161.5,161.59,161.4,161.53,16948.0
2024-07-29 14:30:00,161.54,161.54,161.3,161.42,12902.0,161.54,161.54,161.3,161.42,12902.0
2024-07-29 14:35:00,161.44,161.45,161.18,161.24,10094.0,161.44,161.45,161.18,161.24,10094.0
2024-07-29 14:40:00,161.27,161.55,161.21,161.43,12898.0,161.27,161.55,161.21,161.43,12898.0
2024-07-29 14:45:00,161.46,161.46,161.2,161.41,12750.0,161.46,161.46,161.2,161.41,12750.0
2024-07-29 14:50:00,161.44,161.48,161.37,161.44,7436.0,161.44,161.48,161.37,161.44,7436.0
2024-07-29 14:55:00,161.44,161.71,161.4,161.6,13042.0,161.44,161.71,161.4,161.6,13042.0
2024-07-29 15:00:00,161.56,161.64,161.35,161.47,13916.0,161.56,161.64,161.35,161.47,13916.0
2024-07-29 15:05:00,161.48,161.58,161.26,161.26,7118.0,161.48,161.58,161.26,161.26,7118.0
2024-07-29 15:10:00,161.32,161.45,161.29,161.4,7336.0,161.32,161.45,161.29,161.4,7336.0
2024-07-29 15:15:00,161.4,161.4,161.14,161.37,17028.0,161.4,161.4,161.14,161.37,17028.0
2024-07-29 15:20:00,161.36,161.54,161.17,161.48,18434.0,161.36,161.54,161.17,161.48,18434.0
2024-07-29 15:25:00,161.51,161.52,161.34,161.34,10396.0,161.51,161.52,161.34,161.34,10396.0
2024-07-29 15:30:00,161.36,161.48,161.31,161.44,15214.0,161.36,161.48,161.31,161.44,15214.0
2024-07-29 15:35:00,161.48,161.67,161.34,161.47,23712.0,161.48,161.67,161.34,161.47,23712.0
2024-07-29 15:40:00,161.5,161.63,161.41,161.5,19110.0,161.5,161.63,161.41,161.5,19110.0
2024-07-29 15:45:00,161.54,161.54,161.2,161.3,33334.0,161.54,161.54,161.2,161.3,33334.0
2024-07-29 15:50:00,161.22,161.43,160.95,160.99,70738.0,161.22,161.43,160.95,160.99,70738.0
2024-07-29 15:55:00,161.03,161.15,160.7,161.04,120238.0,161.03,161.15,160.7,161.04,120238.0
2024-07-30 09:30:00,162.62,162.67,161.72,162.67,55738.0,162.62,162.67,161.72,162.67,55738.0
2024-07-30 09:35:00,162.64,163.0,162.09,162.57,11414.0,162.64,163.0,162.09,162.57,11414.0
2024-07-30 09:40:00,162.9,163.42,162.35,162.36,18640.0,162.9,163.42,162.35,162.36,18640.0
2024-07-30 09:45:00,162.38,162.95,162.25,162.65,18308.0,162.38,162.95,162.25,162.65,18308.0
2024-07-30 09:50:00,162.75,162.92,162.17,162.31,25938.0,162.75,162.92,162.17,162.31,25938.0
2024-07-30 09:55:00,162.15,162.38,161.88,162.38,16018.0,162.15,162.38,161.88,162.38,16018.0
2024-07-30 10:00:00,162.25,162.38,161.79,162.18,12266.0,162.25,162.38,161.79,162.18,12266.0
2024-07-30 10:05:00,162.4,162.96,162.21,162.45,15940.0,162.4,162.96,162.21,162.45,15940.0
2024-07-30 10:10:00,162.45,162.86,162.18,162.86,9018.0,162.45,162.86,162.18,162.86,9018.0
2024-07-30 10:15:00,162.8,162.98,162.64,162.88,11482.0,162.8,162.98,162.64,162.88,11482.0
2024-07-30 10:20:00,162.86,162.95,162.54,162.66,25496.0,162.86,162.95,162.54,162.66,25496.0
2024-07-30 10:25:00,162.5,162.78,162.31,162.65,32042.0,162.5,162.78,162.31,162.65,32042.0
2024-07-30 10:30:00,162.65,162.89,162.29,162.36,18338.0,162.65,162.89,162.29,162.36,18338.0
2024-07-30 10:35:00,162.5,162.51,162.21,162.44,20460.0,162.5,162.51,162.21,162.44,20460.0
2024-07-30 10:40:00,162.37,162.54,162.09,162.26,28624.0,162.37,162.54,162.09,162.26,28624.0
2024-07-30 10:45:00,162.4,162.71,162.29,162.33,29312.0,162.4,162.71,162.29,162.33,29312.0
2024-07-30 10:50:00,162.32,162.49,162.13,162.4,10074.0,162.32,162.49,162.13,162.4,10074.0
2024-07-30 10:55:00,162.34,162.47,162.02,162.1,10642.0,162.34,162.47,162.02,162.1,10642.0
2024-07-30 11:00:00,162.1,162.2,161.25,161.25,24524.0,162.1,162.2,161.25,161.25,24524.0
2024-07-30 11:05:00,161.18,161.25,160.84,160.87,27626.0,161.18,161.25,160.84,160.87,27626.0
2024-07-30 11:10:00,160.88,161.24,160.53,160.85,41176.0,160.88,161.24,160.53,160.85,41176.0
2024-07-30 11:15:00,160.97,161.15,160.78,161.02,20108.0,160.97,161.15,160.78,161.02,20108.0
2024-07-30 11:20:00,161.08,161.13,160.85,161.06,22300.0,161.08,161.13,160.85,161.06,22300.0
2024-07-30 11:25:00,161.16,161.34,161.02,161.15,11112.0,161.16,161.34,161.02,161.15,11112.0
2024-07-30 11:30:00,161.05,161.15,160.74,160.76,14236.0,161.05,161.15,160.74,160.76,14236.0
2024-07-30 11:35:00,160.74,160.81,160.2,160.38,24720.0,160.74,160.81,160.2,160.38,24720.0
2024-07-30 11:40:00,160.39,160.47,159.85,160.2,36092.0,160.39,160.47,159.85,160.2,36092.0
2024-07-30 11:45:00,159.98,160.2,159.58,159.8,28602.0,159.98,160.2,159.58,159.8,28602.0
2024-07-30 11:50:00,159.79,159.96,159.61,159.61,20672.0,159.79,159.96,159.61,159.61,20672.0
2024-07-30 11:55:00,159.69,159.74,159.37,159.5,32758.0,159.69,159.74,159.37,159.5,32758.0
2024-07-30 12:00:00,159.48,159.74,159.15,159.29,24242.0,159.48,159.74,159.15,159.29,24242.0
2024-07-30 12:05:00,159.12,159.23,158.82,159.22,15304.0,159.12,159.23,158.82,159.22,15304.0
2024-07-30 12:10:00,159.13,159.25,158.91,159.0,27090.0,159.13,159.25,158.91,159.0,27090.0
2024-07-30 12:15:00,158.9,158.9,158.66,158.76,19028.0,158.9,158.9,158.66,158.76,19028.0
2024-07-30 12:20:00,158.69,159.03,158.54,158.59,41992.0,158.69,159.03,158.54,158.59,41992.0
2024-07-30 12:25:00,158.65,159.01,158.56,159.01,11854.0,158.65,159.01,158.56,159.01,11854.0
2024-07-30 12:30:00,159.01,159.09,158.84,158.92,12132.0,159.01,159.09,158.84,158.92,12132.0
2024-07-30 12:35:00,158.92,159.27,158.82,159.1,6672.0,158.92,159.27,158.82,159.1,6672.0
2024-07-30 12:40:00,159.06,159.38,158.99,159.23,9712.0,159.06,159.38,158.99,159.23,9712.0
2024-07-30 12:45:00,159.27,159.27,158.82,159.04,13788.0,159.27,159.27,158.82,159.04,13788.0
2024-07-30 12:50:00,158.98,159.07,158.08,158.12,30330.0,158.98,159.07,158.08,158.12,30330.0
2024-07-30 12:55:00,158.07,158.21,157.85,158.0,39738.0,158.07,158.21,157.85,158.0,39738.0
2024-07-30 13:00:00,158.03,158.03,157.51,157.85,12850.0,158.03,158.03,157.51,157.85,12850.0
2024-07-30 13:05:00,157.76,158.13,157.66,158.07,42834.0,157.76,158.13,157.66,158.07,42834.0
2024-07-30 13:10:00,158.03,158.33,157.97,158.29,11784.0,158.03,158.33,157.97,158.29,11784.0
2024-07-30 13:15:00,158.33,158.49,158.13,158.44,15042.0,158.33,158.49,158.13,158.44,15042.0
2024-07-30 13:20:00,158.44,158.81,158.44,158.45,14262.0,158.44,158.81,158.44,158.45,14262.0
2024-07-30 13:25:00,158.46,158.52,158.21,158.48,8596.0,158.46,158.52,158.21,158.48,8596.0
2024-07-30 13:30:00,158.39,158.49,158.19,158.26,8596.0,158.39,158.49,158.19,158.26,8596.0
2024-07-30 13:35:00,158.23,158.52,158.05,158.52,18416.0,158.23,158.52,158.05,158.52,18416.0
2024-07-30 13:40:00,158.52,158.52,158.15,158.39,19102.0,158.52,158.52,158.15,158.39,19102.0
2024-07-30 13:45:00,158.46,158.6,158.34,158.5,22576.0,158.46,158.6,158.34,158.5,22576.0
2024-07-30 13:50:00,158.45,158.76,158.37,158.44,17964.0,158.45,158.76,158.37,158.44,17964.0
2024-07-30 13:55:00,158.54,158.55,158.34,158.51,15084.0,158.54,158.55,158.34,158.51,15084.0
2024-07-30 14:00:00,158.63,158.85,158.55,158.74,32568.0,158.63,158.85,158.55,158.74,32568.0
2024-07-30 14:05:00,158.77,159.01,158.77,158.99,16740.0,158.77,159.01,158.77,158.99,16740.0
2024-07-30 14:10:00,159.01,159.13,158.96,158.97,10200.0,159.01,159.13,158.96,158.97,10200.0
2024-07-30 14:15:00,159.0,159.41,158.89,159.41,25742.0,159.0,159.41,158.89,159.41,25742.0
2024-07-30 14:20:00,159.41,159.63,159.33,159.35,23100.0,159.41,159.63,159.33,159.35,23100.0
2024-07-30 14:25:00,159.27,159.35,159.09,159.23,16148.0,159.27,159.35,159.09,159.23,16148.0
2024-07-30 14:30:00,159.24,159.47,159.14,159.23,17008.0,159.24,159.47,159.14,159.23,17008.0
2024-07-30 14:35:00,159.25,159.45,159.2,159.39,17642.0,159.25,159.45,159.2,159.39,17642.0
2024-07-30 14:40:00,159.37,159.4,159.21,159.29,51032.0,159.37,159.4,159.21,159.29,51032.0
2024-07-30 14:45:00,159.29,159.3,159.09,159.17,22812.0,159.29,159.3,159.09,159.17,22812.0
2024-07-30 14:50:00,159.23,159.28,159.1,159.19,34492.0,159.23,159.28,159.1,159.19,34492.0
2024-07-30 14:55:00,159.17,159.23,158.95,159.16,19914.0,159.17,159.23,158.95,159.16,19914.0
2024-07-30 15:00:00,159.12,159.22,158.92,159.13,8842.0,159.12,159.22,158.92,159.13,8842.0
2024-07-30 15:05:00,159.18,159.37,159.18,159.21,16400.0,159.18,159.37,159.18,159.21,16400.0
2024-07-30 15:10:00,159.15,159.28,159.03,159.08,15532.0,159.15,159.28,159.03,159.08,15532.0
2024-07-30 15:15:00,159.12,159.4,159.03,159.17,12974.0,159.12,159.4,159.03,159.17,12974.0
2024-07-30 15:20:00,159.17,159.35,159.08,159.12,21474.0,159.17,159.35,159.08,159.12,21474.0
2024-07-30 15:25:00,159.04,159.16,158.9,158.97,16822.0,159.04,159.16,158.9,158.97,16822.0
2024-07-30 15:30:00,158.92,158.99,158.76,158.85,24892.0,158.92,158.99,158.76,158.85,24892.0
2024-07-30 15:35:00,158.85,158.89,158.54,158.71,33234.0,158.85,158.89,158.54,158.71,33234.0
2024-07-30 15:40:00,158.66,158.87,158.51,158.78,29214.0,158.66,158.87,158.51,158.78,29214.0
2024-07-30 15:45:00,158.74,159.64,158.67,159.43,52444.0,158.74,159.64,158.67,159.43,52444.0
2024-07-30 15:50:00,159.39,159.75,159.18,159.18,68500.0,159.39,159.75,159.18,159.18,68500.0
2024-07-30 15:55:00,159.18,159.51,158.59,158.68,232640.0,159.18,159.51,158.59,158.68,232640.0
2024-07-31 09:30:00,160.5,160.5,158.13,158.66,112434.0,160.5,160.5,158.13,158.66,112434.0
2024-07-31 09:35:00,158.94,160.41,158.91,160.14,44174.0,158.94,160.41,158.91,160.14,44174.0
2024-07-31 09:40:00,160.08,160.78,160.04,160.27,26004.0,160.08,160.78,160.04,160.27,26004.0
2024-07-31 09:45:00,160.26,160.73,160.2,160.53,54458.0,160.26,160.73,160.2,160.53,54458.0
2024-07-31 09:50:00,160.52,161.24,160.34,161.09,27054.0,160.52,161.24,160.34,161.09,27054.0
2024-07-31 09:55:00,160.97,161.88,160.81,161.77,38472.0,160.97,161.88,160.81,161.77,38472.0
2024-07-31 10:00:00,161.75,162.1,161.59,161.99,15070.0,161.75,162.1,161.59,161.99,15070.0
2024-07-31 10:05:00,161.91,162.19,161.69,162.0,35480.0,161.91,162.19,161.69,162.0,35480.0
2024-07-31 10:10:00,161.97,162.06,161.16,161.2,21600.0,161.97,162.06,161.16,161.2,21600.0
2024-07-31 10:15:00,161.1,161.64,161.1,161.43,11368.0,161.1,161.64,161.1,161.43,11368.0
2024-07-31 10:20:00,161.4,161.67,161.26,161.67,19358.0,161.4,161.67,161.26,161.67,19358.0
2024-07-31 10:25:00,161.67,161.97,161.42,161.83,17482.0,161.67,161.97,161.42,161.83,17482.0
2024-07-31 10:30:00,161.87,162.35,161.87,162.35,34520.0,161.87,162.35,161.87,162.35,34520.0
2024-07-31 10:35:00,162.35,162.6,162.32,162.32,24518.0,162.35,162.6,162.32,162.32,24518.0
2024-07-31 10:40:00,162.26,162.45,162.0,162.03,37078.0,162.26,162.45,162.0,162.03,37078.0
2024-07-31 10:45:00,161.91,162.57,161.91,162.39,13892.0,161.91,162.57,161.91,162.39,13892.0
2024-07-31 10:50:00,162.24,162.38,161.79,161.79,12832.0,162.24,162.38,161.79,161.79,12832.0
2024-07-31 10:55:00,161.87,161.93,161.56,161.79,7400.0,161.87,161.93,161.56,161.79,7400.0
2024-07-31 11:00:00,161.88,162.37,161.84,162.16,6190.0,161.88,162.37,161.84,162.16,6190.0
2024-07-31 11:05:00,162.15,162.33,162.0,162.15,8236.0,162.15,162.33,162.0,162.15,8236.0
2024-07-31 11:10:00,162.24,162.28,162.07,162.28,5474.0,162.24,162.28,162.07,162.28,5474.0
2024-07-31 11:15:00,162.17,162.48,162.17,162.42,6144.0,162.17,162.48,162.17,162.42,6144.0
2024-07-31 11:20:00,162.5,162.81,162.39,162.5,25418.0,162.5,162.81,162.39,162.5,25418.0
2024-07-31 11:25:00,162.56,163.0,162.56,162.6,31624.0,162.56,163.0,162.56,162.6,31624.0
2024-07-31 11:30:00,162.62,162.91,162.62,162.64,8646.0,162.62,162.91,162.62,162.64,8646.0
2024-07-31 11:35:00,162.6,162.75,162.31,162.6,8984.0,162.6,162.75,162.31,162.6,8984.0
2024-07-31 11:40:00,162.65,163.16,162.57,162.96,16078.0,162.65,163.16,162.57,162.96,16078.0
2024-07-31 11:45:00,162.96,162.96,162.56,162.78,19828.0,162.96,162.96,162.56,162.78,19828.0
2024-07-31 11:50:00,162.67,162.76,162.48,162.59,3444.0,162.67,162.76,162.48,162.59,3444.0
2024-07-31 11:55:00,162.54,162.7,162.5,162.58,5634.0,162.54,162.7,162.5,162.58,5634.0
2024-07-31 12:00:00,162.68,162.76,162.44,162.54,5416.0,162.68,162.76,162.44,162.54,5416.0
2024-07-31 12:05:00,162.61,162.75,162.35,162.38,26238.0,162.61,162.75,162.35,162.38,26238.0
2024-07-31 12:10:00,162.49,162.63,162.24,162.51,19586.0,162.49,162.63,162.24,162.51,19586.0
2024-07-31 12:15:00,162.5,162.59,162.16,162.17,8966.0,162.5,162.59,162.16,162.17,8966.0
2024-07-31 12:20:00,162.17,162.24,162.0,162.15,8530.0,162.17,162.24,162.0,162.15,8530.0
2024-07-31 12:25:00,161.85,161.97,161.39,161.53,23408.0,161.85,161.97,161.39,161.53,23408.0
2024-07-31 12:30:00,161.56,162.03,161.54,161.96,20830.0,161.56,162.03,161.54,161.96,20830.0
2024-07-31 12:35:00,161.98,162.07,161.66,161.66,9278.0,161.98,162.07,161.66,161.66,9278.0
2024-07-31 12:40:00,161.77,161.85,161.56,161.79,18108.0,161.77,161.85,161.56,161.79,18108.0
2024-07-31 12:45:00,161.8,162.06,161.8,161.91,7712.0,161.8,162.06,161.8,161.91,7712.0
2024-07-31 12:50:00,161.81,161.91,161.54,161.6,7774.0,161.81,161.91,161.54,161.6,7774.0
2024-07-31 12:55:00,161.64,161.7,161.42,161.67,6192.0,161.64,161.7,161.42,161.67,6192.0
2024-07-31 13:00:00,161.56,161.91,161.48,161.79,37614.0,161.56,161.91,161.48,161.79,37614.0
2024-07-31 13:05:00,161.8,161.96,161.68,161.79,11974.0,161.8,161.96,161.68,161.79,11974.0
2024-07-31 13:10:00,161.84,162.04,161.84,161.95,11500.0,161.84,162.04,161.84,161.95,11500.0
2024-07-31 13:15:00,162.02,162.07,161.72,161.74,16416.0,162.02,162.07,161.72,161.74,16416.0
2024-07-31 13:20:00,161.74,161.78,161.38,161.51,28222.0,161.74,161.78,161.38,161.51,28222.0
2024-07-31 13:25:00,161.43,161.53,161.28,161.47,22168.0,161.43,161.53,161.28,161.47,22168.0
2024-07-31 13:30:00,161.53,161.53,160.88,160.99,10366.0,161.53,161.53,160.88,160.99,10366.0
2024-07-31 13:35:00,160.99,161.08,160.76,160.91,13506.0,160.99,161.08,160.76,160.91,13506.0
2024-07-31 13:40:00,160.97,161.26,160.72,161.22,10696.0,160.97,161.26,160.72,161.22,10696.0
2024-07-31 13:45:00,161.09,161.21,160.95,161.21,13442.0,161.09,161.21,160.95,161.21,13442.0
2024-07-31 13:50:00,161.35,161.54,161.32,161.53,10896.0,161.35,161.54,161.32,161.53,10896.0
2024-07-31 13:55:00,161.44,161.62,161.26,161.37,4926.0,161.44,161.62,161.26,161.37,4926.0
2024-07-31 14:00:00,161.39,161.7,161.28,161.55,11840.0,161.39,161.7,161.28,161.55,11840.0
2024-07-31 14:05:00,161.54,161.95,161.54,161.92,9178.0,161.54,161.95,161.54,161.92,9178.0
2024-07-31 14:10:00,161.83,162.11,161.83,161.92,13144.0,161.83,162.11,161.83,161.92,13144.0
2024-07-31 14:15:00,162.01,162.13,161.93,162.04,9474.0,162.01,162.13,161.93,162.04,9474.0
2024-07-31 14:20:00,162.05,162.12,161.86,162.12,8484.0,162.05,162.12,161.86,162.12,8484.0
2024-07-31 14:25:00,162.02,162.02,161.71,161.79,6032.0,162.02,162.02,161.71,161.79,6032.0
2024-07-31 14:30:00,161.76,162.1,161.76,161.97,10544.0,161.76,162.1,161.76,161.97,10544.0
2024-07-31 14:35:00,161.87,162.03,161.5,161.85,15450.0,161.87,162.03,161.5,161.85,15450.0
2024-07-31 14:40:00,161.84,162.42,161.67,162.35,36958.0,161.84,162.42,161.67,162.35,36958.0
2024-07-31 14:45:00,162.32,162.74,162.25,162.59,11170.0,162.32,162.74,162.25,162.59,11170.0
2024-07-31 14:50:00,162.65,162.99,162.5,162.6,89372.0,162.65,162.99,162.5,162.6,89372.0
2024-07-31 14:55:00,162.66,162.66,162.41,162.49,7768.0,162.66,162.66,162.41,162.49,7768.0
2024-07-31 15:00:00,162.57,162.72,162.31,162.32,16862.0,162.57,162.72,162.31,162.32,16862.0
2024-07-31 15:05:00,162.32,162.72,162.31,162.57,11872.0,162.32,162.72,162.31,162.57,11872.0
2024-07-31 15:10:00,162.6,162.71,162.41,162.63,13324.0,162.6,162.71,162.41,162.63,13324.0
2024-07-31 15:15:00,162.67,162.93,162.29,162.29,31026.0,162.67,162.93,162.29,162.29,31026.0
2024-07-31 15:20:00,162.31,162.84,162.31,162.32,18374.0,162.31,162.84,162.31,162.32,18374.0
2024-07-31 15:25:00,162.43,162.69,162.0,162.12,23928.0,162.43,162.69,162.0,162.12,23928.0
2024-07-31 15:30:00,162.0,162.44,161.91,162.34,17758.0,162.0,162.44,161.91,162.34,17758.0
2024-07-31 15:35:00,162.34,162.59,162.06,162.18,19360.0,162.34,162.59,162.06,162.18,19360.0
2024-07-31 15:40:00,162.2,163.25,162.11,163.21,47094.0,162.2,163.25,162.11,163.21,47094.0
2024-07-31 15:45:00,163.21,163.31,162.65,162.83,63510.0,163.21,163.31,162.65,162.83,63510.0
2024-07-31 15:50:00,162.74,162.93,162.2,162.89,108042.0,162.74,162.93,162.2,162.89,108042.0
2024-07-31 15:55:00,162.78,162.89,162.14,162.32,111718.0,162.78,162.89,162.14,162.32,111718.0
2024-08-01 09:30:00,161.71,161.85,160.7,161.36,110376.0,161.71,161.85,160.7,161.36,110376.0
2024-08-01 09:35:00,161.6,161.68,160.99,161.54,67406.0,161.6,161.68,160.99,161.54,67406.0
2024-08-01 09:40:00,161.33,161.99,160.98,161.79,74418.0,161.33,161.99,160.98,161.79,74418.0
2024-08-01 09:45:00,161.62,161.88,161.41,161.54,64616.0,161.62,161.88,161.41,161.54,64616.0
2024-08-01 09:50:00,161.53,161.65,161.17,161.5,52564.0,161.53,161.65,161.17,161.5,52564.0
2024-08-01 09:55:00,161.45,161.59,161.32,161.4,37818.0,161.45,161.59,161.32,161.4,37818.0
2024-08-01 10:00:00,161.45,162.31,161.14,162.26,58604.0,161.45,162.31,161.14,162.26,58604.0
2024-08-01 10:05:00,162.29,162.57,161.77,162.46,70728.0,162.29,162.57,161.77,162.46,70728.0
2024-08-01 10:10:00,162.55,162.82,162.29,162.29,41184.0,162.55,162.82,162.29,162.29,41184.0
2024-08-01 10:15:00,162.2,162.64,162.18,162.41,28854.0,162.2,162.64,162.18,162.41,28854.0
2024-08-01 10:20:00,162.44,162.45,161.88,162.02,40950.0,162.44,162.45,161.88,162.02,40950.0
2024-08-01 10:25:00,162.1,162.13,161.6,161.6,36394.0,162.1,162.13,161.6,161.6,36394.0
2024-08-01 10:30:00,161.55,162.23,161.55,162.04,56374.0,161.55,162.23,161.55,162.04,56374.0
2024-08-01 10:35:00,162.01,162.27,161.72,162.03,39808.0,162.01,162.27,161.72,162.03,39808.0
2024-08-01 10:40:00,161.91,162.01,161.5,161.89,24886.0,161.91,162.01,161.5,161.89,24886.0
2024-08-01 10:45:00,161.7,161.7,161.28,161.36,17456.0,161.7,161.7,161.28,161.36,17456.0
2024-08-01 10:50:00,161.38,161.61,161.15,161.18,15910.0,161.38,161.61,161.15,161.18,15910.0
2024-08-01 10:55:00,161.08,161.44,161.0,161.0,24118.0,161.08,161.44,161.0,161.0,24118.0
2024-08-01 11:00:00,161.15,161.31,160.46,160.46,36948.0,161.15,161.31,160.46,160.46,36948.0
2024-08-01 11:05:00,160.53,160.73,160.42,160.52,13660.0,160.53,160.73,160.42,160.52,13660.0
2024-08-01 11:10:00,160.52,160.7,160.17,160.24,21956.0,160.52,160.7,160.17,160.24,21956.0
2024-08-01 11:15:00,160.18,160.51,160.14,160.45,19674.0,160.18,160.51,160.14,160.45,19674.0
2024-08-01 11:20:00,160.39,160.48,159.95,160.2,16574.0,160.39,160.48,159.95,160.2,16574.0
2024-08-01 11:25:00,160.23,160.53,160.06,160.11,14420.0,160.23,160.53,160.06,160.11,14420.0
2024-08-01 11:30:00,160.11,160.11,159.51,159.65,19144.0,160.11,160.11,159.51,159.65,19144.0
2024-08-01 11:35:00,159.72,159.72,159.43,159.48,18136.0,159.72,159.72,159.43,159.48,18136.0
2024-08-01 11:40:00,159.41,159.47,158.87,158.87,34930.0,159.41,159.47,158.87,158.87,34930.0
2024-08-01 11:45:00,158.85,159.16,158.6,158.9,51242.0,158.85,159.16,158.6,158.9,51242.0
2024-08-01 11:50:00,158.81,159.12,158.71,158.95,25702.0,158.81,159.12,158.71,158.95,25702.0
2024-08-01 11:55:00,159.02,159.28,158.83,158.86,23376.0,159.02,159.28,158.83,158.86,23376.0
2024-08-01 12:00:00,158.85,159.36,158.73,159.31,25558.0,158.85,159.36,158.73,159.31,25558.0
2024-08-01 12:05:00,159.39,159.39,158.93,159.18,60564.0,159.39,159.39,158.93,159.18,60564.0
2024-08-01 12:10:00,159.2,159.56,159.17,159.21,29624.0,159.2,159.56,159.17,159.21,29624.0
2024-08-01 12:15:00,159.21,159.49,158.98,159.0,65434.0,159.21,159.49,158.98,159.0,65434.0
2024-08-01 12:20:00,159.0,159.01,158.41,158.46,28072.0,159.0,159.01,158.41,158.46,28072.0
2024-08-01 12:25:00,158.53,158.73,158.28,158.67,19914.0,158.53,158.73,158.28,158.67,19914.0
2024-08-01 12:30:00,158.63,158.74,158.39,158.39,29724.0,158.63,158.74,158.39,158.39,29724.0
2024-08-01 12:35:00,158.43,158.56,158.1,158.1,25596.0,158.43,158.56,158.1,158.1,25596.0
2024-08-01 12:40:00,158.08,158.12,157.76,158.03,23450.0,158.08,158.12,157.76,158.03,23450.0
2024-08-01 12:45:00,157.97,158.14,157.85,158.08,22230.0,157.97,158.14,157.85,158.08,22230.0
2024-08-01 12:50:00,158.0,158.02,157.75,157.97,24312.0,158.0,158.02,157.75,157.97,24312.0
2024-08-01 12:55:00,157.97,158.05,157.79,157.79,20888.0,157.97,158.05,157.79,157.79,20888.0
2024-08-01 13:00:00,157.85,157.96,157.7,157.91,21634.0,157.85,157.96,157.7,157.91,21634.0
2024-08-01 13:05:00,157.87,157.89,157.3,157.42,49310.0,157.87,157.89,157.3,157.42,49310.0
2024-08-01 13:10:00,157.38,157.46,157.21,157.35,28622.0,157.38,157.46,157.21,157.35,28622.0
2024-08-01 13:15:00,157.3,157.75,157.23,157.42,31510.0,157.3,157.75,157.23,157.42,31510.0
2024-08-01 13:20:00,157.39,157.51,157.17,157.23,21458.0,157.39,157.51,157.17,157.23,21458.0
2024-08-01 13:25:00,157.22,157.58,157.1,157.39,43216.0,157.22,157.58,157.1,157.39,43216.0
2024-08-01 13:30:00,157.39,157.61,157.06,157.11,38606.0,157.39,157.61,157.06,157.11,38606.0
2024-08-01 13:35:00,157.12,157.19,156.71,156.76,31846.0,157.12,157.19,156.71,156.76,31846.0
2024-08-01 13:40:00,156.78,156.97,156.35,156.35,26142.0,156.78,156.97,156.35,156.35,26142.0
2024-08-01 13:45:00,156.36,156.6,156.24,156.36,56962.0,156.36,156.6,156.24,156.36,56962.0
2024-08-01 13:50:00,156.33,156.78,156.25,156.69,43074.0,156.33,156.78,156.25,156.69,43074.0
2024-08-01 13:55:00,156.7,157.12,156.4,157.09,39138.0,156.7,157.12,156.4,157.09,39138.0
2024-08-01 14:00:00,157.18,157.2,156.6,156.6,19592.0,157.18,157.2,156.6,156.6,19592.0
2024-08-01 14:05:00,156.6,156.76,156.37,156.42,21100.0,156.6,156.76,156.37,156.42,21100.0
2024-08-01 14:10:00,156.39,156.56,156.25,156.38,26968.0,156.39,156.56,156.25,156.38,26968.0
2024-08-01 14:15:00,156.35,156.52,156.29,156.41,18644.0,156.35,156.52,156.29,156.41,18644.0
2024-08-01 14:20:00,156.37,156.81,156.37,156.5,37240.0,156.37,156.81,156.37,156.5,37240.0
2024-08-01 14:25:00,156.44,156.54,156.27,156.52,38468.0,156.44,156.54,156.27,156.52,38468.0
2024-08-01 14:30:00,156.54,156.54,156.33,156.44,23980.0,156.54,156.54,156.33,156.44,23980.0
2024-08-01 14:35:00,156.39,156.53,156.29,156.48,15394.0,156.39,156.53,156.29,156.48,15394.0
2024-08-01 14:40:00,156.49,156.62,156.28,156.34,28216.0,156.49,156.62,156.28,156.34,28216.0
2024-08-01 14:45:00,156.35,156.42,156.19,156.25,25504.0,156.35,156.42,156.19,156.25,25504.0
2024-08-01 14:50:00,156.29,156.62,156.29,156.44,25548.0,156.29,156.62,156.29,156.44,25548.0
2024-08-01 14:55:00,156.49,156.79,156.43,156.59,20646.0,156.49,156.79,156.43,156.59,20646.0
2024-08-01 15:00:00,156.6,157.04,156.6,157.04,25522.0,156.6,157.04,156.6,157.04,25522.0
2024-08-01 15:05:00,157.0,157.0,156.77,156.89,21534.0,157.0,157.0,156.77,156.89,21534.0
2024-08-01 15:10:00,156.84,157.17,156.66,157.04,20496.0,156.84,157.17,156.66,157.04,20496.0
2024-08-01 15:15:00,157.06,157.13,156.83,157.13,15502.0,157.06,157.13,156.83,157.13,15502.0
2024-08-01 15:20:00,157.15,157.17,156.93,156.98,19600.0,157.15,157.17,156.93,156.98,19600.0
2024-08-01 15:25:00,157.03,157.17,156.8,157.16,18100.0,157.03,157.17,156.8,157.16,18100.0
2024-08-01 15:30:00,157.2,157.31,156.75,156.77,57010.0,157.2,157.31,156.75,156.77,57010.0
2024-08-01 15:35:00,156.74,157.11,156.64,156.87,62484.0,156.74,157.11,156.64,156.87,62484.0
2024-08-01 15:40:00,156.88,157.0,156.58,156.64,38174.0,156.88,157.0,156.58,156.64,38174.0
2024-08-01 15:45:00,156.66,157.16,156.66,157.12,46288.0,156.66,157.16,156.66,157.12,46288.0
2024-08-01 15:50:00,157.19,157.75,157.12,157.71,123176.0,157.19,157.75,157.12,157.71,123176.0
2024-08-01 15:55:00,157.71,158.17,157.62,157.81,259510.0,157.71,158.17,157.62,157.81,259510.0
2024-08-02 09:30:00,152.98,154.5,151.42,151.5,251334.0,152.98,154.5,151.42,151.5,251334.0
2024-08-02 09:35:00,151.85,154.43,151.31,154.23,118472.0,151.85,154.43,151.31,154.23,118472.0
2024-08-02 09:40:00,154.18,154.2,152.38,152.49,50702.0,154.18,154.2,152.38,152.49,50702.0
2024-08-02 09:45:00,152.34,152.72,150.9,151.89,41236.0,152.34,152.72,150.9,151.89,41236.0
2024-08-02 09:50:00,151.7,152.21,150.7,150.8,50260.0,151.7,152.21,150.7,150.8,50260.0
2024-08-02 09:55:00,151.1,151.3,150.6,150.92,65694.0,151.1,151.3,150.6,150.92,65694.0
2024-08-02 10:00:00,150.83,151.31,150.53,150.97,54942.0,150.83,151.31,150.53,150.97,54942.0
2024-08-02 10:05:00,151.04,151.04,149.78,150.1,99904.0,151.04,151.04,149.78,150.1,99904.0
2024-08-02 10:10:00,150.0,150.19,149.79,150.0,38870.0,150.0,150.19,149.79,150.0,38870.0
2024-08-02 10:15:00,150.05,150.8,150.04,150.5,61654.0,150.05,150.8,150.04,150.5,61654.0
2024-08-02 10:20:00,150.71,151.39,150.55,151.38,40364.0,150.71,151.39,150.55,151.38,40364.0
2024-08-02 10:25:00,151.26,152.25,151.26,151.97,101798.0,151.26,152.25,151.26,151.97,101798.0
2024-08-02 10:30:00,151.89,152.4,151.84,152.04,42036.0,151.89,152.4,151.84,152.04,42036.0
2024-08-02 10:35:00,151.88,151.94,150.76,150.77,70264.0,151.88,151.94,150.76,150.77,70264.0
2024-08-02 10:40:00,150.77,150.98,150.32,150.65,63132.0,150.77,150.98,150.32,150.65,63132.0
2024-08-02 10:45:00,150.54,152.12,150.52,151.95,33544.0,150.54,152.12,150.52,151.95,33544.0
2024-08-02 10:50:00,152.03,152.24,151.16,151.16,22432.0,152.03,152.24,151.16,151.16,22432.0
2024-08-02 10:55:00,151.19,151.37,150.69,150.81,26234.0,151.19,151.37,150.69,150.81,26234.0
2024-08-02 11:00:00,150.74,150.74,150.25,150.45,54122.0,150.74,150.74,150.25,150.45,54122.0
2024-08-02 11:05:00,150.42,150.6,150.2,150.5,43304.0,150.42,150.6,150.2,150.5,43304.0
2024-08-02 11:10:00,150.43,151.2,150.41,150.6,36674.0,150.43,151.2,150.41,150.6,36674.0
2024-08-02 11:15:00,150.69,150.85,150.24,150.62,63012.0,150.69,150.85,150.24,150.62,63012.0
2024-08-02 11:20:00,150.63,150.89,150.08,150.66,27488.0,150.63,150.89,150.08,150.66,27488.0
2024-08-02 11:25:00,150.59,150.67,150.1,150.25,32456.0,150.59,150.67,150.1,150.25,32456.0
2024-08-02 11:30:00,150.22,150.63,150.12,150.41,14332.0,150.22,150.63,150.12,150.41,14332.0
2024-08-02 11:35:00,150.57,151.16,150.3,150.97,35864.0,150.57,151.16,150.3,150.97,35864.0
2024-08-02 11:40:00,151.06,151.87,151.03,151.87,22142.0,151.06,151.87,151.03,151.87,22142.0
2024-08-02 11:45:00,151.87,152.08,151.22,151.51,27288.0,151.87,152.08,151.22,151.51,27288.0
2024-08-02 11:50:00,151.7,151.8,151.16,151.16,27328.0,151.7,151.8,151.16,151.16,27328.0
2024-08-02 11:55:00,151.29,151.58,151.14,151.34,20194.0,151.29,151.58,151.14,151.34,20194.0
2024-08-02 12:00:00,151.33,151.44,150.9,151.19,18962.0,151.33,151.44,150.9,151.19,18962.0
2024-08-02 12:05:00,151.09,151.28,150.6,150.71,27360.0,151.09,151.28,150.6,150.71,27360.0
2024-08-02 12:10:00,150.76,151.0,150.2,151.0,130862.0,150.76,151.0,150.2,151.0,130862.0
2024-08-02 12:15:00,150.91,151.14,150.77,151.09,71884.0,150.91,151.14,150.77,151.09,71884.0
2024-08-02 12:20:00,151.14,151.71,151.12,151.5,60626.0,151.14,151.71,151.12,151.5,60626.0
2024-08-02 12:25:00,151.49,151.7,151.38,151.58,25128.0,151.49,151.7,151.38,151.58,25128.0
2024-08-02 12:30:00,151.51,152.1,151.22,151.81,31814.0,151.51,152.1,151.22,151.81,31814.0
2024-08-02 12:35:00,151.74,151.9,151.6,151.7,12108.0,151.74,151.9,151.6,151.7,12108.0
2024-08-02 12:40:00,151.75,152.35,151.74,151.82,25632.0,151.75,152.35,151.74,151.82,25632.0
2024-08-02 12:45:00,151.83,152.1,151.74,151.84,14086.0,151.83,152.1,151.74,151.84,14086.0
2024-08-02 12:50:00,151.84,151.91,151.39,151.54,17788.0,151.84,151.91,151.39,151.54,17788.0
2024-08-02 12:55:00,151.47,151.68,151.35,151.47,9338.0,151.47,151.68,151.35,151.47,9338.0
2024-08-02 13:00:00,151.49,151.72,151.19,151.42,18466.0,151.49,151.72,151.19,151.42,18466.0
2024-08-02 13:05:00,151.42,151.89,151.42,151.83,13206.0,151.42,151.89,151.42,151.83,13206.0
2024-08-02 13:10:00,151.85,151.92,151.58,151.89,11738.0,151.85,151.92,151.58,151.89,11738.0
2024-08-02 13:15:00,151.85,152.12,151.7,151.91,13548.0,151.85,152.12,151.7,151.91,13548.0
2024-08-02 13:20:00,151.94,152.06,151.6,151.64,16604.0,151.94,152.06,151.6,151.64,16604.0
2024-08-02 13:25:00,151.64,151.82,151.37,151.37,20724.0,151.64,151.82,151.37,151.37,20724.0
2024-08-02 13:30:00,151.4,151.48,151.22,151.37,24422.0,151.4,151.48,151.22,151.37,24422.0
2024-08-02 13:35:00,151.4,151.61,151.17,151.49,16134.0,151.4,151.61,151.17,151.49,16134.0
2024-08-02 13:40:00,151.35,151.43,151.08,151.25,38828.0,151.35,151.43,151.08,151.25,38828.0
2024-08-02 13:45:00,151.27,151.58,151.25,151.43,30316.0,151.27,151.58,151.25,151.43,30316.0
2024-08-02 13:50:00,151.45,151.57,151.3,151.41,16486.0,151.45,151.57,151.3,151.41,16486.0
2024-08-02 13:55:00,151.4,151.81,151.4,151.64,26000.0,151.4,151.81,151.4,151.64,26000.0
2024-08-02 14:00:00,151.76,151.83,151.53,151.72,11922.0,151.76,151.83,151.53,151.72,11922.0
2024-08-02 14:05:00,151.76,152.13,151.69,151.94,10912.0,151.76,152.13,151.69,151.94,10912.0
2024-08-02 14:10:00,151.7,151.92,151.59,151.68,10056.0,151.7,151.92,151.59,151.68,10056.0
2024-08-02 14:15:00,151.75,151.78,151.33,151.59,11020.0,151.75,151.78,151.33,151.59,11020.0
2024-08-02 14:20:00,151.57,152.05,151.57,151.85,21246.0,151.57,152.05,151.57,151.85,21246.0
2024-08-02 14:25:00,151.95,152.35,151.85,152.35,10602.0,151.95,152.35,151.85,152.35,10602.0
2024-08-02 14:30:00,152.35,152.73,152.29,152.67,17516.0,152.35,152.73,152.29,152.67,17516.0
2024-08-02 14:35:00,152.57,152.65,152.32,152.46,13058.0,152.57,152.65,152.32,152.46,13058.0
2024-08-02 14:40:00,152.46,152.58,152.31,152.52,25054.0,152.46,152.58,152.31,152.52,25054.0
2024-08-02 14:45:00,152.47,152.81,152.29,152.44,18618.0,152.47,152.81,152.29,152.44,18618.0
2024-08-02 14:50:00,152.49,152.74,152.45,152.65,10028.0,152.49,152.74,152.45,152.65,10028.0
2024-08-02 14:55:00,152.72,152.81,152.34,152.46,9854.0,152.72,152.81,152.34,152.46,9854.0
2024-08-02 15:00:00,152.29,152.54,152.29,152.38,12712.0,152.29,152.54,152.29,152.38,12712.0
2024-08-02 15:05:00,152.38,152.58,152.15,152.45,21634.0,152.38,152.58,152.15,152.45,21634.0
2024-08-02 15:10:00,152.35,152.63,152.15,152.55,15944.0,152.35,152.63,152.15,152.55,15944.0
2024-08-02 15:15:00,152.54,152.75,152.45,152.6,19612.0,152.54,152.75,152.45,152.6,19612.0
2024-08-02 15:20:00,152.62,152.67,152.28,152.51,19322.0,152.62,152.67,152.28,152.51,19322.0
2024-08-02 15:25:00,152.53,152.83,152.4,152.67,22208.0,152.53,152.83,152.4,152.67,22208.0
2024-08-02 15:30:00,152.69,153.02,152.59,152.74,20034.0,152.69,153.02,152.59,152.74,20034.0
2024-08-02 15:35:00,152.66,152.68,152.22,152.39,34490.0,152.66,152.68,152.22,152.39,34490.0
2024-08-02 15:40:00,152.36,152.53,152.17,152.47,31730.0,152.36,152.53,152.17,152.47,31730.0
2024-08-02 15:45:00,152.44,152.78,152.41,152.56,36690.0,152.44,152.78,152.41,152.56,36690.0
2024-08-02 15:50:00,152.48,152.92,152.2,152.85,80952.0,152.48,152.92,152.2,152.85,80952.0
2024-08-02 15:55:00,152.91,153.33,152.53,152.8,286546.0,152.91,153.33,152.53,152.8,286546.0
2024-08-05 09:30:00,143.79,146.75,142.01,146.41,454870.0,143.79,146.75,142.01,146.41,454870.0
2024-08-05 09:35:00,146.59,147.84,146.04,147.09,80656.0,146.59,147.84,146.04,147.09,80656.0
2024-08-05 09:40:00,146.94,147.04,145.28,146.73,75522.0,146.94,147.04,145.28,146.73,75522.0
2024-08-05 09:45:00,146.63,148.5,146.52,148.48,58444.0,146.63,148.5,146.52,148.48,58444.0
2024-08-05 09:50:00,148.33,148.33,146.75,147.21,111112.0,148.33,148.33,146.75,147.21,111112.0
2024-08-05 09:55:00,147.1,148.18,146.97,147.75,180592.0,147.1,148.18,146.97,147.75,180592.0
2024-08-05 10:00:00,147.84,149.68,147.83,149.23,61586.0,147.84,149.68,147.83,149.23,61586.0
2024-08-05 10:05:00,149.09,149.76,147.87,147.95,40070.0,149.09,149.76,147.87,147.95,40070.0
2024-08-05 10:10:00,147.84,148.01,146.77,147.86,45532.0,147.84,148.01,146.77,147.86,45532.0
2024-08-05 10:15:00,147.61,147.79,146.93,147.79,108772.0,147.61,147.79,146.93,147.79,108772.0
2024-08-05 10:20:00,147.5,148.15,147.12,148.0,67580.0,147.5,148.15,147.12,148.0,67580.0
2024-08-05 10:25:00,148.04,148.39,146.85,146.85,50840.0,148.04,148.39,146.85,146.85,50840.0
2024-08-05 10:30:00,146.86,149.07,146.86,148.97,95586.0,146.86,149.07,146.86,148.97,95586.0
2024-08-05 10:35:00,148.85,149.46,148.49,149.27,53596.0,148.85,149.46,148.49,149.27,53596.0
2024-08-05 10:40:00,149.22,149.33,148.6,149.14,122416.0,149.22,149.33,148.6,149.14,122416.0
2024-08-05 10:45:00,149.03,149.71,149.0,149.16,66664.0,149.03,149.71,149.0,149.16,66664.0
2024-08-05 10:50:00,149.16,150.09,149.0,149.93,66218.0,149.16,150.09,149.0,149.93,66218.0
2024-08-05 10:55:00,149.89,149.98,148.13,148.29,53064.0,149.89,149.98,148.13,148.29,53064.0
2024-08-05 11:00:00,148.41,148.6,148.01,148.52,24730.0,148.41,148.6,148.01,148.52,24730.0
2024-08-05 11:05:00,148.52,149.85,148.29,149.5,85026.0,148.52,149.85,148.29,149.5,85026.0
2024-08-05 11:10:00,149.5,150.5,149.28,150.38,29688.0,149.5,150.5,149.28,150.38,29688.0
2024-08-05 11:15:00,150.5,150.67,150.08,150.08,28886.0,150.5,150.67,150.08,150.08,28886.0
2024-08-05 11:20:00,150.12,150.25,149.65,150.21,24410.0,150.12,150.25,149.65,150.21,24410.0
2024-08-05 11:25:00,150.22,150.33,149.43,149.55,26426.0,150.22,150.33,149.43,149.55,26426.0
2024-08-05 11:30:00,149.49,149.77,149.21,149.46,23762.0,149.49,149.77,149.21,149.46,23762.0
2024-08-05 11:35:00,149.39,149.75,149.18,149.44,41656.0,149.39,149.75,149.18,149.44,41656.0
2024-08-05 11:40:00,149.33,149.33,148.35,148.45,30022.0,149.33,149.33,148.35,148.45,30022.0
2024-08-05 11:45:00,148.54,149.08,148.31,148.85,66366.0,148.54,149.08,148.31,148.85,66366.0
2024-08-05 11:50:00,148.71,148.99,148.44,148.77,17892.0,148.71,148.99,148.44,148.77,17892.0
2024-08-05 11:55:00,148.78,149.1,148.65,148.99,21978.0,148.78,149.1,148.65,148.99,21978.0
2024-08-05 12:00:00,149.06,149.11,148.44,148.97,25448.0,149.06,149.11,148.44,148.97,25448.0
2024-08-05 12:05:00,149.03,149.03,148.41,148.99,14470.0,149.03,149.03,148.41,148.99,14470.0
2024-08-05 12:10:00,149.01,149.22,148.85,149.04,26756.0,149.01,149.22,148.85,149.04,26756.0
2024-08-05 12:15:00,149.11,149.75,149.02,149.68,23798.0,149.11,149.75,149.02,149.68,23798.0
2024-08-05 12:20:00,149.52,150.0,149.29,150.0,20262.0,149.52,150.0,149.29,150.0,20262.0
2024-08-05 12:25:00,149.99,150.7,149.77,150.59,29636.0,149.99,150.7,149.77,150.59,29636.0
2024-08-05 12:30:00,150.58,150.58,149.9,149.91,19020.0,150.58,150.58,149.9,149.91,19020.0
2024-08-05 12:35:00,149.87,149.87,149.13,149.24,22146.0,149.87,149.87,149.13,149.24,22146.0
2024-08-05 12:40:00,149.21,149.35,148.88,149.1,13788.0,149.21,149.35,148.88,149.1,13788.0
2024-08-05 12:45:00,149.04,149.17,148.63,148.74,14020.0,149.04,149.17,148.63,148.74,14020.0
2024-08-05 12:50:00,148.8,148.8,148.29,148.4,26162.0,148.8,148.8,148.29,148.4,26162.0
2024-08-05 12:55:00,148.38,148.5,148.14,148.29,20798.0,148.38,148.5,148.14,148.29,20798.0
2024-08-05 13:00:00,148.25,148.5,148.1,148.35,14778.0,148.25,148.5,148.1,148.35,14778.0
2024-08-05 13:05:00,148.31,148.64,148.21,148.41,21630.0,148.31,148.64,148.21,148.41,21630.0
2024-08-05 13:10:00,148.45,148.89,148.44,148.79,38020.0,148.45,148.89,148.44,148.79,38020.0
2024-08-05 13:15:00,148.81,148.98,148.71,148.9,13752.0,148.81,148.98,148.71,148.9,13752.0
2024-08-05 13:20:00,148.92,149.25,148.78,149.09,12332.0,148.92,149.25,148.78,149.09,12332.0
2024-08-05 13:25:00,149.1,149.54,149.07,149.23,19434.0,149.1,149.54,149.07,149.23,19434.0
2024-08-05 13:30:00,149.23,149.37,149.13,149.29,21768.0,149.23,149.37,149.13,149.29,21768.0
2024-08-05 13:35:00,149.29,149.39,149.07,149.07,17414.0,149.29,149.39,149.07,149.07,17414.0
2024-08-05 13:40:00,149.18,149.76,149.18,149.5,28356.0,149.18,149.76,149.18,149.5,28356.0
2024-08-05 13:45:00,149.5,149.53,149.09,149.16,13794.0,149.5,149.53,149.09,149.16,13794.0
2024-08-05 13:50:00,149.23,149.45,149.12,149.24,10184.0,149.23,149.45,149.12,149.24,10184.0
2024-08-05 13:55:00,149.22,149.33,148.76,148.92,31716.0,149.22,149.33,148.76,148.92,31716.0
2024-08-05 14:00:00,148.92,148.92,148.27,148.31,16616.0,148.92,148.92,148.27,148.31,16616.0
2024-08-05 14:05:00,148.23,148.54,148.18,148.5,18068.0,148.23,148.54,148.18,148.5,18068.0
2024-08-05 14:10:00,148.43,148.43,147.85,147.92,21678.0,148.43,148.43,147.85,147.92,21678.0
2024-08-05 14:15:00,147.97,147.97,147.6,147.65,69208.0,147.97,147.97,147.6,147.65,69208.0
2024-08-05 14:20:00,147.75,147.81,147.08,147.35,84242.0,147.75,147.81,147.08,147.35,84242.0
2024-08-05 14:25:00,147.27,147.75,147.27,147.54,26364.0,147.27,147.75,147.27,147.54,26364.0
2024-08-05 14:30:00,147.54,147.78,147.32,147.62,33600.0,147.54,147.78,147.32,147.62,33600.0
2024-08-05 14:35:00,147.59,147.75,147.17,147.47,32808.0,147.59,147.75,147.17,147.47,32808.0
2024-08-05 14:40:00,147.35,147.37,146.77,146.88,28794.0,147.35,147.37,146.77,146.88,28794.0
2024-08-05 14:45:00,146.88,146.98,146.58,146.76,31344.0,146.88,146.98,146.58,146.76,31344.0
2024-08-05 14:50:00,146.77,147.39,146.72,146.93,23596.0,146.77,147.39,146.72,146.93,23596.0
2024-08-05 14:55:00,146.97,147.09,146.53,146.57,27562.0,146.97,147.09,146.53,146.57,27562.0
2024-08-05 15:00:00,146.63,147.35,146.58,147.26,76428.0,146.63,147.35,146.58,147.26,76428.0
2024-08-05 15:05:00,147.17,147.34,146.56,146.56,34276.0,147.17,147.34,146.56,146.56,34276.0
2024-08-05 15:10:00,146.64,147.06,146.56,146.79,25560.0,146.64,147.06,146.56,146.79,25560.0
2024-08-05 15:15:00,146.72,147.01,146.64,146.9,36634.0,146.72,147.01,146.64,146.9,36634.0
2024-08-05 15:20:00,146.89,147.27,146.79,147.12,42532.0,146.89,147.27,146.79,147.12,42532.0
2024-08-05 15:25:00,147.16,147.42,146.97,147.33,49372.0,147.16,147.42,146.97,147.33,49372.0
2024-08-05 15:30:00,147.33,147.56,147.04,147.54,67634.0,147.33,147.56,147.04,147.54,67634.0
2024-08-05 15:35:00,147.48,147.75,147.41,147.46,65856.0,147.48,147.75,147.41,147.46,65856.0
2024-08-05 15:40:00,147.52,147.52,147.0,147.08,56774.0,147.52,147.52,147.0,147.08,56774.0
2024-08-05 15:45:00,147.0,147.65,147.0,147.48,72714.0,147.0,147.65,147.0,147.48,72714.0
2024-08-05 15:50:00,147.45,147.63,146.81,146.93,142696.0,147.45,147.63,146.81,146.93,142696.0
2024-08-05 15:55:00,146.98,147.18,146.65,147.1,366992.0,146.98,147.18,146.65,147.1,366992.0
2024-08-06 09:30:00,150.06,150.25,148.56,149.29,135490.0,150.06,150.25,148.56,149.29,135490.0
2024-08-06 09:35:00,149.07,149.14,147.79,148.33,49826.0,149.07,149.14,147.79,148.33,49826.0
2024-08-06 09:40:00,148.5,148.5,147.43,147.71,66716.0,148.5,148.5,147.43,147.71,66716.0
2024-08-06 09:45:00,147.56,148.54,147.53,148.24,84092.0,147.56,148.54,147.53,148.24,84092.0
2024-08-06 09:50:00,148.23,149.34,147.92,149.25,64012.0,148.23,149.34,147.92,149.25,64012.0
2024-08-06 09:55:00,149.17,149.6,148.44,148.59,66852.0,149.17,149.6,148.44,148.59,66852.0
2024-08-06 10:00:00,148.5,149.42,148.4,149.29,118268.0,148.5,149.42,148.4,149.29,118268.0
2024-08-06 10:05:00,149.29,150.12,149.11,150.12,64006.0,149.29,150.12,149.11,150.12,64006.0
2024-08-06 10:10:00,150.1,150.25,149.54,149.68,25802.0,150.1,150.25,149.54,149.68,25802.0
2024-08-06 10:15:00,149.68,149.74,149.37,149.54,38072.0,149.68,149.74,149.37,149.54,38072.0
2024-08-06 10:20:00,149.54,149.73,149.25,149.51,48706.0,149.54,149.73,149.25,149.51,48706.0
2024-08-06 10:25:00,149.52,149.64,149.21,149.39,34704.0,149.52,149.64,149.21,149.39,34704.0
2024-08-06 10:30:00,149.32,149.32,148.83,149.24,34838.0,149.32,149.32,148.83,149.24,34838.0
2024-08-06 10:35:00,149.19,149.77,149.19,149.47,50472.0,149.19,149.77,149.19,149.47,50472.0
2024-08-06 10:40:00,149.47,149.89,149.45,149.84,56364.0,149.47,149.89,149.45,149.84,56364.0
2024-08-06 10:45:00,149.84,150.42,149.64,150.33,38594.0,149.84,150.42,149.64,150.33,38594.0
2024-08-06 10:50:00,150.29,150.99,150.01,150.99,102712.0,150.29,150.99,150.01,150.99,102712.0
2024-08-06 10:55:00,151.0,151.0,150.64,150.93,12496.0,151.0,151.0,150.64,150.93,12496.0
2024-08-06 11:00:00,150.99,151.5,150.79,151.42,36086.0,150.99,151.5,150.79,151.42,36086.0
2024-08-06 11:05:00,151.45,151.77,151.39,151.48,26506.0,151.45,151.77,151.39,151.48,26506.0
2024-08-06 11:10:00,151.5,151.6,151.03,151.03,20360.0,151.5,151.6,151.03,151.03,20360.0
2024-08-06 11:15:00,151.03,151.13,150.75,150.92,26114.0,151.03,151.13,150.75,150.92,26114.0
2024-08-06 11:20:00,150.85,151.22,150.8,151.02,24730.0,150.85,151.22,150.8,151.02,24730.0
2024-08-06 11:25:00,151.02,151.21,150.5,150.5,39258.0,151.02,151.21,150.5,150.5,39258.0
2024-08-06 11:30:00,150.51,150.93,150.3,150.93,36694.0,150.51,150.93,150.3,150.93,36694.0
2024-08-06 11:35:00,150.87,151.02,150.68,150.92,21264.0,150.87,151.02,150.68,150.92,21264.0
2024-08-06 11:40:00,150.88,151.1,150.71,151.04,20148.0,150.88,151.1,150.71,151.04,20148.0
2024-08-06 11:45:00,150.98,151.41,150.98,151.35,21590.0,150.98,151.41,150.98,151.35,21590.0
2024-08-06 11:50:00,151.37,151.5,151.21,151.28,14566.0,151.37,151.5,151.21,151.28,14566.0
2024-08-06 11:55:00,151.31,151.48,151.19,151.44,24508.0,151.31,151.48,151.19,151.44,24508.0
2024-08-06 12:00:00,151.5,151.56,151.27,151.38,46968.0,151.5,151.56,151.27,151.38,46968.0
2024-08-06 12:05:00,151.4,151.74,151.26,151.67,14076.0,151.4,151.74,151.26,151.67,14076.0
2024-08-06 12:10:00,151.61,151.99,151.61,151.94,12254.0,151.61,151.99,151.61,151.94,12254.0
2024-08-06 12:15:00,151.88,152.15,151.85,152.07,16220.0,151.88,152.15,151.85,152.07,16220.0
2024-08-06 12:20:00,152.04,152.12,151.63,151.69,17030.0,152.04,152.12,151.63,151.69,17030.0
2024-08-06 12:25:00,151.68,151.77,151.5,151.7,10678.0,151.68,151.77,151.5,151.7,10678.0
2024-08-06 12:30:00,151.69,151.94,151.6,151.94,9184.0,151.69,151.94,151.6,151.94,9184.0
2024-08-06 12:35:00,151.75,151.85,151.6,151.85,11894.0,151.75,151.85,151.6,151.85,11894.0
2024-08-06 12:40:00,151.83,152.05,151.78,151.97,21858.0,151.83,152.05,151.78,151.97,21858.0
2024-08-06 12:45:00,151.96,152.17,151.77,151.88,20790.0,151.96,152.17,151.77,151.88,20790.0
2024-08-06 12:50:00,151.89,152.67,151.88,152.51,33168.0,151.89,152.67,151.88,152.51,33168.0
2024-08-06 12:55:00,152.5,152.64,152.45,152.45,15942.0,152.5,152.64,152.45,152.45,15942.0
2024-08-06 13:00:00,152.45,152.67,152.34,152.6,13968.0,152.45,152.67,152.34,152.6,13968.0
2024-08-06 13:05:00,152.56,152.56,152.18,152.35,16496.0,152.56,152.56,152.18,152.35,16496.0
2024-08-06 13:10:00,152.28,152.44,152.19,152.25,20858.0,152.28,152.44,152.19,152.25,20858.0
2024-08-06 13:15:00,152.31,152.41,152.04,152.26,18950.0,152.31,152.41,152.04,152.26,18950.0
2024-08-06 13:20:00,152.24,152.26,151.8,152.01,31676.0,152.24,152.26,151.8,152.01,31676.0
2024-08-06 13:25:00,152.1,152.25,151.77,152.15,34570.0,152.1,152.25,151.77,152.15,34570.0
2024-08-06 13:30:00,152.27,152.47,151.95,152.0,23474.0,152.27,152.47,151.95,152.0,23474.0
2024-08-06 13:35:00,151.86,152.0,151.76,151.91,9482.0,151.86,152.0,151.76,151.91,9482.0
2024-08-06 13:40:00,151.91,152.21,151.63,151.85,20032.0,151.91,152.21,151.63,151.85,20032.0
2024-08-06 13:45:00,151.73,151.84,151.65,151.84,33402.0,151.73,151.84,151.65,151.84,33402.0
2024-08-06 13:50:00,151.84,152.08,151.73,152.04,19152.0,151.84,152.08,151.73,152.04,19152.0
2024-08-06 13:55:00,152.04,152.21,151.98,152.09,12828.0,152.04,152.21,151.98,152.09,12828.0
2024-08-06 14:00:00,152.09,152.15,151.81,151.83,20686.0,152.09,152.15,151.81,151.83,20686.0
2024-08-06 14:05:00,152.0,152.04,151.77,151.9,22940.0,152.0,152.04,151.77,151.9,22940.0
2024-08-06 14:10:00,151.97,152.1,151.89,152.01,23110.0,151.97,152.1,151.89,152.01,23110.0
2024-08-06 14:15:00,151.97,152.31,151.97,152.16,19952.0,151.97,152.31,151.97,152.16,19952.0
2024-08-06 14:20:00,152.16,152.43,152.06,152.42,25042.0,152.16,152.43,152.06,152.42,25042.0
2024-08-06 14:25:00,152.34,152.36,152.16,152.19,25912.0,152.34,152.36,152.16,152.19,25912.0
2024-08-06 14:30:00,152.17,152.24,151.98,152.24,23846.0,152.17,152.24,151.98,152.24,23846.0
2024-08-06 14:35:00,152.25,152.31,152.04,152.16,17116.0,152.25,152.31,152.04,152.16,17116.0
2024-08-06 14:40:00,152.16,152.2,151.87,152.17,30330.0,152.16,152.2,151.87,152.17,30330.0
2024-08-06 14:45:00,152.17,152.46,152.06,152.26,13300.0,152.17,152.46,152.06,152.26,13300.0
2024-08-06 14:50:00,152.38,152.38,152.11,152.35,25436.0,152.38,152.38,152.11,152.35,25436.0
2024-08-06 14:55:00,152.38,152.38,151.71,151.77,32632.0,152.38,152.38,151.71,151.77,32632.0
2024-08-06 15:00:00,151.71,151.83,151.33,151.46,30452.0,151.71,151.83,151.33,151.46,30452.0
2024-08-06 15:05:00,151.49,151.68,151.17,151.68,20912.0,151.49,151.68,151.17,151.68,20912.0
2024-08-06 15:10:00,151.64,151.9,151.57,151.79,21722.0,151.64,151.9,151.57,151.79,21722.0
2024-08-06 15:15:00,151.72,151.83,151.5,151.81,18022.0,151.72,151.83,151.5,151.81,18022.0
2024-08-06 15:20:00,151.82,152.63,151.74,152.63,30380.0,151.82,152.63,151.74,152.63,30380.0
2024-08-06 15:25:00,152.53,152.65,152.22,152.37,30604.0,152.53,152.65,152.22,152.37,30604.0
2024-08-06 15:30:00,152.47,152.49,152.16,152.35,25616.0,152.47,152.49,152.16,152.35,25616.0
2024-08-06 15:35:00,152.24,152.31,151.94,152.04,41486.0,152.24,152.31,151.94,152.04,41486.0
2024-08-06 15:40:00,151.97,152.13,151.85,151.97,43750.0,151.97,152.13,151.85,151.97,43750.0
2024-08-06 15:45:00,151.97,152.1,151.61,151.78,67316.0,151.97,152.1,151.61,151.78,67316.0
2024-08-06 15:50:00,151.84,152.04,151.36,151.4,114772.0,151.84,152.04,151.36,151.4,114772.0
2024-08-06 15:55:00,151.37,151.58,150.91,150.91,217728.0,151.37,151.58,150.91,150.91,217728.0
2024-08-07 09:30:00,155.35,156.67,154.5,155.6,152278.0,155.35,156.67,154.5,155.6,152278.0
2024-08-07 09:35:00,155.82,156.75,154.04,154.81,33822.0,155.82,156.75,154.04,154.81,33822.0
2024-08-07 09:40:00,154.64,156.09,154.5,155.88,49532.0,154.64,156.09,154.5,155.88,49532.0
2024-08-07 09:45:00,155.93,156.85,155.79,156.57,66428.0,155.93,156.85,155.79,156.57,66428.0
2024-08-07 09:50:00,156.54,157.01,156.02,156.35,38142.0,156.54,157.01,156.02,156.35,38142.0
2024-08-07 09:55:00,156.28,156.8,156.08,156.72,63842.0,156.28,156.8,156.08,156.72,63842.0
2024-08-07 10:00:00,156.74,157.39,156.46,156.78,30172.0,156.74,157.39,156.46,156.78,30172.0
2024-08-07 10:05:00,156.78,157.01,156.37,156.83,31560.0,156.78,157.01,156.37,156.83,31560.0
2024-08-07 10:10:00,157.01,157.1,156.6,156.79,32120.0,157.01,157.1,156.6,156.79,32120.0
2024-08-07 10:15:00,156.82,156.96,155.52,155.74,46192.0,156.82,156.96,155.52,155.74,46192.0
2024-08-07 10:20:00,155.74,157.0,155.7,156.7,30478.0,155.74,157.0,155.7,156.7,30478.0
2024-08-07 10:25:00,156.68,156.75,155.97,156.04,37110.0,156.68,156.75,155.97,156.04,37110.0
2024-08-07 10:30:00,156.04,156.67,155.87,156.57,40214.0,156.04,156.67,155.87,156.57,40214.0
2024-08-07 10:35:00,156.66,156.66,155.44,155.51,36148.0,156.66,156.66,155.44,155.51,36148.0
2024-08-07 10:40:00,155.56,156.01,155.44,155.95,28514.0,155.56,156.01,155.44,155.95,28514.0
2024-08-07 10:45:00,156.03,156.1,155.5,155.78,17132.0,156.03,156.1,155.5,155.78,17132.0
2024-08-07 10:50:00,155.88,156.43,155.82,156.35,30904.0,155.88,156.43,155.82,156.35,30904.0
2024-08-07 10:55:00,156.43,156.43,155.94,155.94,24242.0,156.43,156.43,155.94,155.94,24242.0
2024-08-07 11:00:00,155.95,156.29,155.84,156.07,33096.0,155.95,156.29,155.84,156.07,33096.0
2024-08-07 11:05:00,156.13,156.65,155.94,156.6,30014.0,156.13,156.65,155.94,156.6,30014.0
2024-08-07 11:10:00,156.64,156.7,155.99,156.19,28562.0,156.64,156.7,155.99,156.19,28562.0
2024-08-07 11:15:00,156.14,156.28,155.67,155.67,22370.0,156.14,156.28,155.67,155.67,22370.0
2024-08-07 11:20:00,155.85,155.85,155.58,155.65,13044.0,155.85,155.85,155.58,155.65,13044.0
2024-08-07 11:25:00,155.59,156.06,155.5,155.84,20444.0,155.59,156.06,155.5,155.84,20444.0
2024-08-07 11:30:00,155.94,155.99,155.76,155.85,6530.0,155.94,155.99,155.76,155.85,6530.0
2024-08-07 11:35:00,155.93,156.06,155.78,156.0,11560.0,155.93,156.06,155.78,156.0,11560.0
2024-08-07 11:40:00,155.99,156.0,155.35,155.45,14196.0,155.99,156.0,155.35,155.45,14196.0
2024-08-07 11:45:00,155.42,155.45,154.8,154.92,37678.0,155.42,155.45,154.8,154.92,37678.0
2024-08-07 11:50:00,154.91,155.72,154.87,155.61,28964.0,154.91,155.72,154.87,155.61,28964.0
2024-08-07 11:55:00,155.6,155.81,155.58,155.68,16072.0,155.6,155.81,155.58,155.68,16072.0
2024-08-07 12:00:00,155.68,155.82,154.95,155.0,34228.0,155.68,155.82,154.95,155.0,34228.0
2024-08-07 12:05:00,155.2,155.23,154.51,154.51,59180.0,155.2,155.23,154.51,154.51,59180.0
2024-08-07 12:10:00,154.48,154.95,154.48,154.81,41320.0,154.48,154.95,154.48,154.81,41320.0
2024-08-07 12:15:00,154.75,155.02,154.73,154.88,27790.0,154.75,155.02,154.73,154.88,27790.0
2024-08-07 12:20:00,154.86,155.93,154.73,155.93,57708.0,154.86,155.93,154.73,155.93,57708.0
2024-08-07 12:25:00,155.97,156.06,155.8,155.97,9724.0,155.97,156.06,155.8,155.97,9724.0
2024-08-07 12:30:00,156.06,156.08,155.78,155.89,11786.0,156.06,156.08,155.78,155.89,11786.0
2024-08-07 12:35:00,155.89,156.0,155.68,155.78,16598.0,155.89,156.0,155.68,155.78,16598.0
2024-08-07 12:40:00,155.67,155.7,155.08,155.29,24344.0,155.67,155.7,155.08,155.29,24344.0
2024-08-07 12:45:00,155.31,155.38,154.68,154.88,14240.0,155.31,155.38,154.68,154.88,14240.0
2024-08-07 12:50:00,154.68,154.74,154.34,154.5,18948.0,154.68,154.74,154.34,154.5,18948.0
2024-08-07 12:55:00,154.47,154.8,154.47,154.6,12758.0,154.47,154.8,154.47,154.6,12758.0
2024-08-07 13:00:00,154.75,154.89,154.62,154.67,11856.0,154.75,154.89,154.62,154.67,11856.0
2024-08-07 13:05:00,154.66,154.93,154.42,154.42,7834.0,154.66,154.93,154.42,154.42,7834.0
2024-08-07 13:10:00,154.43,154.56,154.11,154.26,32500.0,154.43,154.56,154.11,154.26,32500.0
2024-08-07 13:15:00,154.24,154.31,154.05,154.27,13572.0,154.24,154.31,154.05,154.27,13572.0
2024-08-07 13:20:00,154.27,154.86,154.24,154.65,20210.0,154.27,154.86,154.24,154.65,20210.0
2024-08-07 13:25:00,154.75,155.07,154.75,154.79,21518.0,154.75,155.07,154.75,154.79,21518.0
2024-08-07 13:30:00,154.65,155.02,154.65,154.94,11786.0,154.65,155.02,154.65,154.94,11786.0
2024-08-07 13:35:00,154.91,155.26,154.85,154.91,26866.0,154.91,155.26,154.85,154.91,26866.0
2024-08-07 13:40:00,154.97,155.37,154.9,155.18,73450.0,154.97,155.37,154.9,155.18,73450.0
2024-08-07 13:45:00,155.28,155.31,154.92,155.07,178948.0,155.28,155.31,154.92,155.07,178948.0
2024-08-07 13:50:00,155.07,155.24,154.98,155.24,65806.0,155.07,155.24,154.98,155.24,65806.0
2024-08-07 13:55:00,155.03,155.17,154.81,155.07,46830.0,155.03,155.17,154.81,155.07,46830.0
2024-08-07 14:00:00,155.0,155.08,154.75,154.89,23554.0,155.0,155.08,154.75,154.89,23554.0
2024-08-07 14:05:00,154.9,154.93,154.4,154.44,21176.0,154.9,154.93,154.4,154.44,21176.0
2024-08-07 14:10:00,154.35,154.43,153.89,154.1,19812.0,154.35,154.43,153.89,154.1,19812.0
2024-08-07 14:15:00,154.0,154.07,153.68,153.89,19734.0,154.0,154.07,153.68,153.89,19734.0
2024-08-07 14:20:00,153.9,154.27,153.64,154.12,29098.0,153.9,154.27,153.64,154.12,29098.0
2024-08-07 14:25:00,154.09,154.47,154.09,154.33,13584.0,154.09,154.47,154.09,154.33,13584.0
2024-08-07 14:30:00,154.19,154.37,153.96,154.01,19294.0,154.19,154.37,153.96,154.01,19294.0
2024-08-07 14:35:00,154.14,154.22,153.93,154.11,33450.0,154.14,154.22,153.93,154.11,33450.0
2024-08-07 14:40:00,154.19,154.4,154.08,154.28,12944.0,154.19,154.4,154.08,154.28,12944.0
2024-08-07 14:45:00,154.27,154.27,153.54,153.77,84262.0,154.27,154.27,153.54,153.77,84262.0
2024-08-07 14:50:00,153.87,154.01,153.55,153.63,21342.0,153.87,154.01,153.55,153.63,21342.0
2024-08-07 14:55:00,153.63,153.99,153.48,153.67,29018.0,153.63,153.99,153.48,153.67,29018.0
2024-08-07 15:00:00,153.67,154.38,153.55,154.25,47594.0,153.67,154.38,153.55,154.25,47594.0
2024-08-07 15:05:00,154.39,154.58,154.07,154.37,31796.0,154.39,154.58,154.07,154.37,31796.0
2024-08-07 15:10:00,154.4,154.4,153.8,153.95,11732.0,154.4,154.4,153.8,153.95,11732.0
2024-08-07 15:15:00,153.93,154.18,153.77,154.0,11298.0,153.93,154.18,153.77,154.0,11298.0
2024-08-07 15:20:00,153.97,154.22,153.83,153.88,19528.0,153.97,154.22,153.83,153.88,19528.0
2024-08-07 15:25:00,153.87,153.97,153.62,153.71,29480.0,153.87,153.97,153.62,153.71,29480.0
2024-08-07 15:30:00,153.71,153.83,153.44,153.47,24934.0,153.71,153.83,153.44,153.47,24934.0
2024-08-07 15:35:00,153.56,153.85,153.5,153.69,16748.0,153.56,153.85,153.5,153.69,16748.0
2024-08-07 15:40:00,153.84,153.84,153.35,153.38,15366.0,153.84,153.84,153.35,153.38,15366.0
2024-08-07 15:45:00,153.49,153.83,153.31,153.63,47060.0,153.49,153.83,153.31,153.63,47060.0
2024-08-07 15:50:00,153.67,153.76,153.1,153.21,62114.0,153.67,153.76,153.1,153.21,62114.0
2024-08-07 15:55:00,152.92,153.13,152.09,152.1,273598.0,152.92,153.13,152.09,152.1,273598.0
2024-08-08 09:30:00,155.85,155.91,154.57,155.32,70870.0,155.85,155.91,154.57,155.32,70870.0
2024-08-08 09:35:00,155.52,155.63,154.25,154.71,30994.0,155.52,155.63,154.25,154.71,30994.0
2024-08-08 09:40:00,154.66,155.24,154.36,154.36,32656.0,154.66,155.24,154.36,154.36,32656.0
2024-08-08 09:45:00,154.46,154.71,153.18,153.89,26324.0,154.46,154.71,153.18,153.89,26324.0
2024-08-08 09:50:00,153.84,154.63,153.38,154.44,25748.0,153.84,154.63,153.38,154.44,25748.0
2024-08-08 09:55:00,154.78,155.19,154.3,155.13,27794.0,154.78,155.19,154.3,155.13,27794.0
2024-08-08 10:00:00,155.13,156.0,155.11,156.0,36362.0,155.13,156.0,155.11,156.0,36362.0
2024-08-08 10:05:00,156.01,156.84,155.73,156.84,40308.0,156.01,156.84,155.73,156.84,40308.0
2024-08-08 10:10:00,156.77,157.08,156.51,156.7,44692.0,156.77,157.08,156.51,156.7,44692.0
2024-08-08 10:15:00,156.74,157.09,156.5,156.85,22378.0,156.74,157.09,156.5,156.85,22378.0
2024-08-08 10:20:00,156.85,157.0,156.5,156.89,15730.0,156.85,157.0,156.5,156.89,15730.0
2024-08-08 10:25:00,156.81,157.73,156.78,157.73,32604.0,156.81,157.73,156.78,157.73,32604.0
2024-08-08 10:30:00,157.75,157.9,157.35,157.7,14186.0,157.75,157.9,157.35,157.7,14186.0
2024-08-08 10:35:00,157.74,158.1,157.68,157.97,44252.0,157.74,158.1,157.68,157.97,44252.0
2024-08-08 10:40:00,157.83,158.18,157.68,157.68,39018.0,157.83,158.18,157.68,157.68,39018.0
2024-08-08 10:45:00,157.71,158.34,157.71,158.01,25002.0,157.71,158.34,157.71,158.01,25002.0
2024-08-08 10:50:00,158.21,158.3,157.75,157.83,22914.0,158.21,158.3,157.75,157.83,22914.0
2024-08-08 10:55:00,157.84,158.1,157.84,157.95,32618.0,157.84,158.1,157.84,157.95,32618.0
2024-08-08 11:00:00,157.82,157.83,157.08,157.34,30966.0,157.82,157.83,157.08,157.34,30966.0
2024-08-08 11:05:00,157.37,157.63,157.1,157.22,44332.0,157.37,157.63,157.1,157.22,44332.0
2024-08-08 11:10:00,157.21,157.26,156.64,156.81,32742.0,157.21,157.26,156.64,156.81,32742.0
2024-08-08 11:15:00,156.85,157.0,156.5,157.0,20414.0,156.85,157.0,156.5,157.0,20414.0
2024-08-08 11:20:00,157.0,157.44,156.9,157.44,21564.0,157.0,157.44,156.9,157.44,21564.0
2024-08-08 11:25:00,157.42,157.48,157.02,157.02,12876.0,157.42,157.48,157.02,157.02,12876.0
2024-08-08 11:30:00,157.1,157.24,156.9,157.01,8240.0,157.1,157.24,156.9,157.01,8240.0
2024-08-08 11:35:00,156.99,157.21,156.83,157.21,11710.0,156.99,157.21,156.83,157.21,11710.0
2024-08-08 11:40:00,157.1,157.1,156.79,157.01,9236.0,157.1,157.1,156.79,157.01,9236.0
2024-08-08 11:45:00,157.07,157.23,156.96,156.98,10626.0,157.07,157.23,156.96,156.98,10626.0
2024-08-08 11:50:00,157.04,157.29,157.0,157.1,5284.0,157.04,157.29,157.0,157.1,5284.0
2024-08-08 11:55:00,157.27,157.5,157.17,157.34,11280.0,157.27,157.5,157.17,157.34,11280.0
2024-08-08 12:00:00,157.38,157.44,157.04,157.31,11504.0,157.38,157.44,157.04,157.31,11504.0
2024-08-08 12:05:00,157.44,157.44,157.26,157.37,8354.0,157.44,157.44,157.26,157.37,8354.0
2024-08-08 12:10:00,157.38,157.64,157.28,157.61,12030.0,157.38,157.64,157.28,157.61,12030.0
2024-08-08 12:15:00,157.71,157.71,157.44,157.58,7758.0,157.71,157.71,157.44,157.58,7758.0
2024-08-08 12:20:00,157.61,157.65,157.51,157.54,7768.0,157.61,157.65,157.51,157.54,7768.0
2024-08-08 12:25:00,157.6,157.6,157.35,157.45,10216.0,157.6,157.6,157.35,157.45,10216.0
2024-08-08 12:30:00,157.38,157.38,156.94,157.11,14650.0,157.38,157.38,156.94,157.11,14650.0
2024-08-08 12:35:00,157.14,157.25,156.92,157.0,7426.0,157.14,157.25,156.92,157.0,7426.0
2024-08-08 12:40:00,156.92,157.22,156.92,157.22,13396.0,156.92,157.22,156.92,157.22,13396.0
2024-08-08 12:45:00,157.15,157.49,157.14,157.4,10572.0,157.15,157.49,157.14,157.4,10572.0
2024-08-08 12:50:00,157.41,157.41,157.1,157.28,4032.0,157.41,157.41,157.1,157.28,4032.0
2024-08-08 12:55:00,157.35,157.35,157.02,157.02,12238.0,157.35,157.35,157.02,157.02,12238.0
2024-08-08 13:00:00,157.02,157.14,156.78,156.82,11200.0,157.02,157.14,156.78,156.82,11200.0
2024-08-08 13:05:00,156.91,157.19,156.83,157.19,4444.0,156.91,157.19,156.83,157.19,4444.0
2024-08-08 13:10:00,157.22,157.36,157.12,157.3,10732.0,157.22,157.36,157.12,157.3,10732.0
2024-08-08 13:15:00,157.3,157.33,157.16,157.33,11296.0,157.3,157.33,157.16,157.33,11296.0
2024-08-08 13:20:00,157.35,157.39,157.12,157.18,14070.0,157.35,157.39,157.12,157.18,14070.0
2024-08-08 13:25:00,157.18,157.81,157.18,157.76,11646.0,157.18,157.81,157.18,157.76,11646.0
2024-08-08 13:30:00,157.77,157.85,157.6,157.83,8442.0,157.77,157.85,157.6,157.83,8442.0
2024-08-08 13:35:00,157.75,157.79,157.6,157.69,14530.0,157.75,157.79,157.6,157.69,14530.0
2024-08-08 13:40:00,157.78,157.87,157.65,157.83,14968.0,157.78,157.87,157.65,157.83,14968.0
2024-08-08 13:45:00,157.8,157.94,157.74,157.85,17680.0,157.8,157.94,157.74,157.85,17680.0
2024-08-08 13:50:00,157.85,158.09,157.85,157.89,21052.0,157.85,158.09,157.85,157.89,21052.0
2024-08-08 13:55:00,158.0,158.0,157.7,157.8,13426.0,158.0,158.0,157.7,157.8,13426.0
2024-08-08 14:00:00,157.79,158.03,157.67,158.0,5520.0,157.79,158.03,157.67,158.0,5520.0
2024-08-08 14:05:00,158.03,158.07,157.9,157.97,10344.0,158.03,158.07,157.9,157.97,10344.0
2024-08-08 14:10:00,158.01,158.22,158.01,158.15,29674.0,158.01,158.22,158.01,158.15,29674.0
2024-08-08 14:15:00,158.16,158.36,158.1,158.35,10982.0,158.16,158.36,158.1,158.35,10982.0
2024-08-08 14:20:00,158.44,158.44,158.16,158.42,7450.0,158.44,158.44,158.16,158.42,7450.0
2024-08-08 14:25:00,158.36,158.36,158.0,158.02,21664.0,158.36,158.36,158.0,158.02,21664.0
2024-08-08 14:30:00,158.02,158.25,157.94,158.16,8410.0,158.02,158.25,157.94,158.16,8410.0
2024-08-08 14:35:00,158.18,158.24,157.84,157.84,7768.0,158.18,158.24,157.84,157.84,7768.0
2024-08-08 14:40:00,157.78,157.96,157.62,157.78,17712.0,157.78,157.96,157.62,157.78,17712.0
2024-08-08 14:45:00,157.76,157.92,157.67,157.81,8274.0,157.76,157.92,157.67,157.81,8274.0
2024-08-08 14:50:00,157.77,157.95,157.77,157.85,9806.0,157.77,157.95,157.77,157.85,9806.0
2024-08-08 14:55:00,157.81,157.99,157.79,157.83,8544.0,157.81,157.99,157.79,157.83,8544.0
2024-08-08 15:00:00,157.83,157.83,157.58,157.6,16808.0,157.83,157.83,157.58,157.6,16808.0
2024-08-08 15:05:00,157.56,157.96,157.56,157.96,8500.0,157.56,157.96,157.56,157.96,8500.0
2024-08-08 15:10:00,157.88,158.1,157.88,157.96,10864.0,157.88,158.1,157.88,157.96,10864.0
2024-08-08 15:15:00,157.85,157.95,157.81,157.85,14716.0,157.85,157.95,157.81,157.85,14716.0
2024-08-08 15:20:00,157.93,158.26,157.89,158.23,21660.0,157.93,158.26,157.89,158.23,21660.0
2024-08-08 15:25:00,158.16,158.27,157.93,157.93,27278.0,158.16,158.27,157.93,157.93,27278.0
2024-08-08 15:30:00,157.94,158.01,157.65,157.82,19970.0,157.94,158.01,157.65,157.82,19970.0
2024-08-08 15:35:00,157.83,157.91,157.56,157.79,19948.0,157.83,157.91,157.56,157.79,19948.0
2024-08-08 15:40:00,157.84,158.32,157.84,158.32,20514.0,157.84,158.32,157.84,158.32,20514.0
2024-08-08 15:45:00,158.31,158.31,158.03,158.11,46110.0,158.31,158.31,158.03,158.11,46110.0
2024-08-08 15:50:00,158.07,158.32,157.88,158.22,64624.0,158.07,158.32,157.88,158.22,64624.0
2024-08-08 15:55:00,158.23,158.91,158.14,158.69,217310.0,158.23,158.91,158.14,158.69,217310.0
2024-08-09 09:30:00,159.08,159.99,158.75,159.51,85280.0,159.08,159.99,158.75,159.51,85280.0
2024-08-09 09:35:00,159.26,160.2,158.99,160.18,22266.0,159.26,160.2,158.99,160.18,22266.0
2024-08-09 09:40:00,159.97,160.18,159.73,159.73,15216.0,159.97,160.18,159.73,159.73,15216.0
2024-08-09 09:45:00,160.11,160.76,159.92,160.36,17008.0,160.11,160.76,159.92,160.36,17008.0
2024-08-09 09:50:00,160.44,161.78,160.36,161.67,51622.0,160.44,161.78,160.36,161.67,51622.0
2024-08-09 09:55:00,161.75,161.75,160.92,161.48,53136.0,161.75,161.75,160.92,161.48,53136.0
2024-08-09 10:00:00,161.45,162.49,161.31,162.35,64100.0,161.45,162.49,161.31,162.35,64100.0
2024-08-09 10:05:00,162.46,162.7,162.14,162.43,37530.0,162.46,162.7,162.14,162.43,37530.0
2024-08-09 10:10:00,162.57,163.26,162.53,163.03,31050.0,162.57,163.26,162.53,163.03,31050.0
2024-08-09 10:15:00,162.81,162.98,162.21,162.3,28920.0,162.81,162.98,162.21,162.3,28920.0
2024-08-09 10:20:00,162.37,162.58,162.24,162.42,22782.0,162.37,162.58,162.24,162.42,22782.0
2024-08-09 10:25:00,162.42,162.61,162.25,162.58,20082.0,162.42,162.61,162.25,162.58,20082.0
2024-08-09 10:30:00,162.73,162.73,161.95,162.02,20684.0,162.73,162.73,161.95,162.02,20684.0
2024-08-09 10:35:00,161.98,162.45,161.98,162.43,24360.0,161.98,162.45,161.98,162.43,24360.0
2024-08-09 10:40:00,162.5,162.85,162.1,162.31,35488.0,162.5,162.85,162.1,162.31,35488.0
2024-08-09 10:45:00,162.31,163.15,162.31,162.91,19210.0,162.31,163.15,162.31,162.91,19210.0
2024-08-09 10:50:00,162.99,163.5,162.88,163.18,27638.0,162.99,163.5,162.88,163.18,27638.0
2024-08-09 10:55:00,163.35,163.9,163.22,163.24,44488.0,163.35,163.9,163.22,163.24,44488.0
2024-08-09 11:00:00,163.23,164.01,163.08,164.01,50666.0,163.23,164.01,163.08,164.01,50666.0
2024-08-09 11:05:00,163.96,164.12,163.73,163.73,22820.0,163.96,164.12,163.73,163.73,22820.0
2024-08-09 11:10:00,163.68,163.71,163.32,163.45,22364.0,163.68,163.71,163.32,163.45,22364.0
2024-08-09 11:15:00,163.47,163.58,163.33,163.47,15014.0,163.47,163.58,163.33,163.47,15014.0
2024-08-09 11:20:00,163.44,163.58,163.26,163.4,18368.0,163.44,163.58,163.26,163.4,18368.0
2024-08-09 11:25:00,163.54,163.67,163.12,163.15,27070.0,163.54,163.67,163.12,163.15,27070.0
2024-08-09 11:30:00,163.24,163.54,163.04,163.27,16918.0,163.24,163.54,163.04,163.27,16918.0
2024-08-09 11:35:00,163.5,163.58,163.23,163.48,17006.0,163.5,163.58,163.23,163.48,17006.0
2024-08-09 11:40:00,163.49,163.7,163.4,163.57,10652.0,163.49,163.7,163.4,163.57,10652.0
2024-08-09 11:45:00,163.73,164.0,163.72,164.0,14186.0,163.73,164.0,163.72,164.0,14186.0
2024-08-09 11:50:00,163.98,164.37,163.8,164.27,23506.0,163.98,164.37,163.8,164.27,23506.0
2024-08-09 11:55:00,164.25,164.35,163.51,163.52,23566.0,164.25,164.35,163.51,163.52,23566.0
2024-08-09 12:00:00,163.64,163.89,163.59,163.63,13902.0,163.64,163.89,163.59,163.63,13902.0
2024-08-09 12:05:00,163.64,163.82,163.6,163.6,9984.0,163.64,163.82,163.6,163.6,9984.0
2024-08-09 12:10:00,163.6,163.76,163.5,163.76,10248.0,163.6,163.76,163.5,163.76,10248.0
2024-08-09 12:15:00,163.67,163.68,163.5,163.5,7856.0,163.67,163.68,163.5,163.5,7856.0
2024-08-09 12:20:00,163.65,163.69,163.53,163.53,6222.0,163.65,163.69,163.53,163.53,6222.0
2024-08-09 12:25:00,163.62,163.78,163.53,163.53,12820.0,163.62,163.78,163.53,163.53,12820.0
2024-08-09 12:30:00,163.6,163.76,163.51,163.58,22314.0,163.6,163.76,163.51,163.58,22314.0
2024-08-09 12:35:00,163.57,163.84,163.5,163.63,11924.0,163.57,163.84,163.5,163.63,11924.0
2024-08-09 12:40:00,163.66,163.93,163.6,163.93,7846.0,163.66,163.93,163.6,163.93,7846.0
2024-08-09 12:45:00,163.93,164.1,163.78,164.06,10586.0,163.93,164.1,163.78,164.06,10586.0
2024-08-09 12:50:00,164.09,164.27,164.04,164.14,9334.0,164.09,164.27,164.04,164.14,9334.0
2024-08-09 12:55:00,164.14,164.14,163.93,164.04,21354.0,164.14,164.14,163.93,164.04,21354.0
2024-08-09 13:00:00,164.08,164.32,164.0,164.25,13356.0,164.08,164.32,164.0,164.25,13356.0
2024-08-09 13:05:00,164.22,164.9,164.14,164.82,32376.0,164.22,164.9,164.14,164.82,32376.0
2024-08-09 13:10:00,164.82,165.4,164.82,165.34,41960.0,164.82,165.4,164.82,165.34,41960.0
2024-08-09 13:15:00,165.34,165.8,165.34,165.52,36798.0,165.34,165.8,165.34,165.52,36798.0
2024-08-09 13:20:00,165.65,165.85,165.52,165.57,21778.0,165.65,165.85,165.52,165.57,21778.0
2024-08-09 13:25:00,165.63,165.93,165.49,165.93,21380.0,165.63,165.93,165.49,165.93,21380.0
2024-08-09 13:30:00,165.96,166.1,165.77,165.92,33978.0,165.96,166.1,165.77,165.92,33978.0
2024-08-09 13:35:00,165.92,166.12,165.8,165.85,31188.0,165.92,166.12,165.8,165.85,31188.0
2024-08-09 13:40:00,165.86,166.1,165.71,166.06,77932.0,165.86,166.1,165.71,166.06,77932.0
2024-08-09 13:45:00,166.06,166.23,165.95,166.09,30512.0,166.06,166.23,165.95,166.09,30512.0
2024-08-09 13:50:00,166.09,166.1,165.26,165.38,47938.0,166.09,166.1,165.26,165.38,47938.0
2024-08-09 13:55:00,165.5,165.56,165.3,165.36,10026.0,165.5,165.56,165.3,165.36,10026.0
2024-08-09 14:00:00,165.38,165.44,165.18,165.35,24440.0,165.38,165.44,165.18,165.35,24440.0
2024-08-09 14:05:00,165.26,165.59,165.06,165.51,14436.0,165.26,165.59,165.06,165.51,14436.0
2024-08-09 14:10:00,165.43,165.44,165.0,165.2,13708.0,165.43,165.44,165.0,165.2,13708.0
2024-08-09 14:15:00,165.1,165.1,164.9,165.03,14210.0,165.1,165.1,164.9,165.03,14210.0
2024-08-09 14:20:00,165.02,165.09,164.8,164.83,13398.0,165.02,165.09,164.8,164.83,13398.0
2024-08-09 14:25:00,164.84,165.19,164.76,165.13,13986.0,164.84,165.19,164.76,165.13,13986.0
2024-08-09 14:30:00,165.08,165.12,164.9,164.94,15122.0,165.08,165.12,164.9,164.94,15122.0
2024-08-09 14:35:00,165.01,165.25,165.0,165.19,15132.0,165.01,165.25,165.0,165.19,15132.0
2024-08-09 14:40:00,165.19,165.56,165.19,165.3,14564.0,165.19,165.56,165.19,165.3,14564.0
2024-08-09 14:45:00,165.28,165.47,165.26,165.31,13816.0,165.28,165.47,165.26,165.31,13816.0
2024-08-09 14:50:00,165.31,165.5,165.14,165.43,18874.0,165.31,165.5,165.14,165.43,18874.0
2024-08-09 14:55:00,165.41,165.72,165.16,165.67,27732.0,165.41,165.72,165.16,165.67,27732.0
2024-08-09 15:00:00,165.65,165.75,165.44,165.62,15680.0,165.65,165.75,165.44,165.62,15680.0
2024-08-09 15:05:00,165.62,165.79,165.6,165.78,9632.0,165.62,165.79,165.6,165.78,9632.0
2024-08-09 15:10:00,165.77,165.89,165.71,165.85,37352.0,165.77,165.89,165.71,165.85,37352.0
2024-08-09 15:15:00,165.85,166.41,165.85,166.41,49468.0,165.85,166.41,165.85,166.41,49468.0
2024-08-09 15:20:00,166.35,166.37,165.88,166.21,36940.0,166.35,166.37,165.88,166.21,36940.0
2024-08-09 15:25:00,166.17,166.43,166.14,166.21,23088.0,166.17,166.43,166.14,166.21,23088.0
2024-08-09 15:30:00,166.16,166.43,166.16,166.27,32660.0,166.16,166.43,166.16,166.27,32660.0
2024-08-09 15:35:00,166.29,166.34,166.01,166.26,40856.0,166.29,166.34,166.01,166.26,40856.0
2024-08-09 15:40:00,166.3,166.57,166.04,166.06,57096.0,166.3,166.57,166.04,166.06,57096.0
2024-08-09 15:45:00,166.04,166.25,165.86,166.04,74930.0,166.04,166.25,165.86,166.04,74930.0
2024-08-09 15:50:00,166.09,166.25,165.74,165.81,93870.0,166.09,166.25,165.74,165.81,93870.0
2024-08-09 15:55:00,165.83,165.93,165.44,165.79,258054.0,165.83,165.93,165.44,165.79,258054.0
2024-08-12 09:30:00,165.34,166.22,164.28,164.69,131076.0,165.34,166.22,164.28,164.69,131076.0
2024-08-12 09:35:00,164.89,164.89,163.0,163.24,50204.0,164.89,164.89,163.0,163.24,50204.0
2024-08-12 09:40:00,163.22,163.73,162.58,162.74,51790.0,163.22,163.73,162.58,162.74,51790.0
2024-08-12 09:45:00,162.58,163.68,162.58,163.45,46138.0,162.58,163.68,162.58,163.45,46138.0
2024-08-12 09:50:00,163.45,164.19,163.33,164.02,51628.0,163.45,164.19,163.33,164.02,51628.0
2024-08-12 09:55:00,164.17,164.17,163.17,163.67,56832.0,164.17,164.17,163.17,163.67,56832.0
2024-08-12 10:00:00,163.6,163.95,163.52,163.66,15592.0,163.6,163.95,163.52,163.66,15592.0
2024-08-12 10:05:00,163.54,164.31,163.54,164.31,16856.0,163.54,164.31,163.54,164.31,16856.0
2024-08-12 10:10:00,164.12,164.31,163.96,164.18,19510.0,164.12,164.31,163.96,164.18,19510.0
2024-08-12 10:15:00,164.19,164.35,164.0,164.08,13214.0,164.19,164.35,164.0,164.08,13214.0
2024-08-12 10:20:00,164.22,164.74,164.01,164.34,30470.0,164.22,164.74,164.01,164.34,30470.0
2024-08-12 10:25:00,164.27,164.63,164.25,164.26,14976.0,164.27,164.63,164.25,164.26,14976.0
2024-08-12 10:30:00,164.32,164.42,164.15,164.32,14124.0,164.32,164.42,164.15,164.32,14124.0
2024-08-12 10:35:00,164.38,164.69,164.23,164.69,13512.0,164.38,164.69,164.23,164.69,13512.0
2024-08-12 10:40:00,164.63,164.99,164.62,164.77,13264.0,164.63,164.99,164.62,164.77,13264.0
2024-08-12 10:45:00,164.73,164.88,164.59,164.81,12772.0,164.73,164.88,164.59,164.81,12772.0
2024-08-12 10:50:00,164.78,164.79,164.54,164.64,21888.0,164.78,164.79,164.54,164.64,21888.0
2024-08-12 10:55:00,164.77,165.04,164.73,165.04,17958.0,164.77,165.04,164.73,165.04,17958.0
2024-08-12 11:00:00,165.07,165.52,165.07,165.37,21010.0,165.07,165.52,165.07,165.37,21010.0
2024-08-12 11:05:00,165.25,165.47,165.2,165.43,11536.0,165.25,165.47,165.2,165.43,11536.0
2024-08-12 11:10:00,165.42,165.54,164.95,165.04,25166.0,165.42,165.54,164.95,165.04,25166.0
2024-08-12 11:15:00,164.93,165.35,164.91,165.22,9620.0,164.93,165.35,164.91,165.22,9620.0
2024-08-12 11:20:00,165.2,165.29,163.73,163.73,12634.0,165.2,165.29,163.73,163.73,12634.0
2024-08-12 11:25:00,163.61,164.1,163.5,164.1,22780.0,163.61,164.1,163.5,164.1,22780.0
2024-08-12 11:30:00,164.02,164.02,163.63,163.98,15146.0,164.02,164.02,163.63,163.98,15146.0
2024-08-12 11:35:00,164.14,164.19,163.75,163.82,16156.0,164.14,164.19,163.75,163.82,16156.0
2024-08-12 11:40:00,163.75,164.08,163.74,163.87,14060.0,163.75,164.08,163.74,163.87,14060.0
2024-08-12 11:45:00,163.9,164.28,163.86,164.28,9902.0,163.9,164.28,163.86,164.28,9902.0
2024-08-12 11:50:00,164.27,164.67,164.27,164.66,4806.0,164.27,164.67,164.27,164.66,4806.0
2024-08-12 11:55:00,164.66,165.03,164.56,165.02,14310.0,164.66,165.03,164.56,165.02,14310.0
2024-08-12 12:00:00,164.94,165.19,164.81,164.9,13610.0,164.94,165.19,164.81,164.9,13610.0
2024-08-12 12:05:00,164.89,164.94,164.67,164.7,5460.0,164.89,164.94,164.67,164.7,5460.0
2024-08-12 12:10:00,164.81,165.0,164.76,164.95,4600.0,164.81,165.0,164.76,164.95,4600.0
2024-08-12 12:15:00,164.87,164.87,164.58,164.69,13678.0,164.87,164.87,164.58,164.69,13678.0
2024-08-12 12:20:00,164.63,164.75,164.5,164.74,13016.0,164.63,164.75,164.5,164.74,13016.0
2024-08-12 12:25:00,164.81,164.84,164.66,164.73,7884.0,164.81,164.84,164.66,164.73,7884.0
2024-08-12 12:30:00,164.75,164.83,164.6,164.65,10690.0,164.75,164.83,164.6,164.65,10690.0
2024-08-12 12:35:00,164.66,164.84,164.64,164.84,10576.0,164.66,164.84,164.64,164.84,10576.0
2024-08-12 12:40:00,164.84,164.85,164.56,164.85,18642.0,164.84,164.85,164.56,164.85,18642.0
2024-08-12 12:45:00,164.86,165.05,164.81,164.82,6428.0,164.86,165.05,164.81,164.82,6428.0
2024-08-12 12:50:00,164.85,164.85,164.62,164.75,6282.0,164.85,164.85,164.62,164.75,6282.0
2024-08-12 12:55:00,164.73,164.73,164.25,164.28,13580.0,164.73,164.73,164.25,164.28,13580.0
2024-08-12 13:00:00,164.17,164.25,163.81,164.24,10658.0,164.17,164.25,163.81,164.24,10658.0
2024-08-12 13:05:00,164.14,164.38,164.06,164.19,8504.0,164.14,164.38,164.06,164.19,8504.0
2024-08-12 13:10:00,164.32,164.37,164.07,164.18,8510.0,164.32,164.37,164.07,164.18,8510.0
2024-08-12 13:15:00,164.33,164.71,164.18,164.71,30014.0,164.33,164.71,164.18,164.71,30014.0
2024-08-12 13:20:00,164.66,164.98,164.65,164.9,18020.0,164.66,164.98,164.65,164.9,18020.0
2024-08-12 13:25:00,164.87,164.91,164.58,164.79,11526.0,164.87,164.91,164.58,164.79,11526.0
2024-08-12 13:30:00,164.87,164.96,164.69,164.89,6052.0,164.87,164.96,164.69,164.89,6052.0
2024-08-12 13:35:00,164.9,165.06,164.61,164.88,6774.0,164.9,165.06,164.61,164.88,6774.0
2024-08-12 13:40:00,164.82,164.89,164.65,164.7,4206.0,164.82,164.89,164.65,164.7,4206.0
2024-08-12 13:45:00,164.7,164.81,164.5,164.66,15306.0,164.7,164.81,164.5,164.66,15306.0
2024-08-12 13:50:00,164.66,164.66,164.11,164.31,28746.0,164.66,164.66,164.11,164.31,28746.0
2024-08-12 13:55:00,164.42,164.58,164.33,164.44,6666.0,164.42,164.58,164.33,164.44,6666.0
2024-08-12 14:00:00,164.48,164.5,164.27,164.36,6454.0,164.48,164.5,164.27,164.36,6454.0
2024-08-12 14:05:00,164.41,164.41,164.2,164.2,7386.0,164.41,164.41,164.2,164.2,7386.0
2024-08-12 14:10:00,164.18,164.32,164.15,164.29,3100.0,164.18,164.32,164.15,164.29,3100.0
2024-08-12 14:15:00,164.13,164.28,164.06,164.06,4076.0,164.13,164.28,164.06,164.06,4076.0
2024-08-12 14:20:00,164.08,164.25,164.02,164.1,9080.0,164.08,164.25,164.02,164.1,9080.0
2024-08-12 14:25:00,164.1,164.33,164.05,164.19,12002.0,164.1,164.33,164.05,164.19,12002.0
2024-08-12 14:30:00,164.19,164.85,164.18,164.84,30006.0,164.19,164.85,164.18,164.84,30006.0
2024-08-12 14:35:00,164.75,164.75,164.47,164.71,5746.0,164.75,164.75,164.47,164.71,5746.0
2024-08-12 14:40:00,164.58,164.72,164.53,164.64,12492.0,164.58,164.72,164.53,164.64,12492.0
2024-08-12 14:45:00,164.64,164.64,164.46,164.52,6956.0,164.64,164.64,164.46,164.52,6956.0
2024-08-12 14:50:00,164.5,164.72,164.46,164.64,8700.0,164.5,164.72,164.46,164.64,8700.0
2024-08-12 14:55:00,164.54,164.88,164.54,164.82,23342.0,164.54,164.88,164.54,164.82,23342.0
2024-08-12 15:00:00,164.89,164.97,164.77,164.88,15232.0,164.89,164.97,164.77,164.88,15232.0
2024-08-12 15:05:00,164.86,165.09,164.77,165.09,23234.0,164.86,165.09,164.77,165.09,23234.0
2024-08-12 15:10:00,165.0,165.43,165.0,165.21,36512.0,165.0,165.43,165.0,165.21,36512.0
2024-08-12 15:15:00,165.24,165.83,165.2,165.79,44626.0,165.24,165.83,165.2,165.79,44626.0
2024-08-12 15:20:00,165.8,166.1,165.59,165.79,66706.0,165.8,166.1,165.59,165.79,66706.0
2024-08-12 15:25:00,165.78,165.81,165.32,165.33,16084.0,165.78,165.81,165.32,165.33,16084.0
2024-08-12 15:30:00,165.41,165.63,165.24,165.26,19274.0,165.41,165.63,165.24,165.26,19274.0
2024-08-12 15:35:00,165.26,165.32,164.83,165.0,34398.0,165.26,165.32,164.83,165.0,34398.0
2024-08-12 15:40:00,164.99,165.06,164.7,165.04,51554.0,164.99,165.06,164.7,165.04,51554.0
2024-08-12 15:45:00,165.06,165.38,164.84,165.38,50662.0,165.06,165.38,164.84,165.38,50662.0
2024-08-12 15:50:00,165.44,165.68,164.92,165.67,82158.0,165.44,165.68,164.92,165.67,82158.0
2024-08-12 15:55:00,165.67,165.78,165.27,165.44,168424.0,165.67,165.78,165.27,165.44,168424.0
2024-08-13 09:30:00,165.68,167.25,165.5,167.02,118460.0,165.68,167.25,165.5,167.02,118460.0
2024-08-13 09:35:00,166.94,167.44,166.22,166.53,60058.0,166.94,167.44,166.22,166.53,60058.0
2024-08-13 09:40:00,166.66,167.41,166.35,167.41,33114.0,166.66,167.41,166.35,167.41,33114.0
2024-08-13 09:45:00,167.14,167.87,166.98,167.83,64040.0,167.14,167.87,166.98,167.83,64040.0
2024-08-13 09:50:00,167.87,168.04,167.58,167.77,27438.0,167.87,168.04,167.58,167.77,27438.0
2024-08-13 09:55:00,167.81,167.81,167.14,167.24,28256.0,167.81,167.81,167.14,167.24,28256.0
2024-08-13 10:00:00,167.25,167.37,166.93,166.93,27794.0,167.25,167.37,166.93,166.93,27794.0
2024-08-13 10:05:00,166.93,167.13,166.29,166.5,57574.0,166.93,167.13,166.29,166.5,57574.0
2024-08-13 10:10:00,166.59,166.73,166.09,166.15,47536.0,166.59,166.73,166.09,166.15,47536.0
2024-08-13 10:15:00,166.14,166.32,165.62,165.78,28768.0,166.14,166.32,165.62,165.78,28768.0
2024-08-13 10:20:00,165.81,165.92,165.46,165.71,23418.0,165.81,165.92,165.46,165.71,23418.0
2024-08-13 10:25:00,165.73,166.08,165.64,166.08,26032.0,165.73,166.08,165.64,166.08,26032.0
2024-08-13 10:30:00,166.13,166.21,165.69,165.79,60884.0,166.13,166.21,165.69,165.79,60884.0
2024-08-13 10:35:00,165.79,165.86,165.47,165.65,26664.0,165.79,165.86,165.47,165.65,26664.0
2024-08-13 10:40:00,165.63,166.12,165.55,166.03,36764.0,165.63,166.12,165.55,166.03,36764.0
2024-08-13 10:45:00,166.01,166.37,165.88,166.37,25052.0,166.01,166.37,165.88,166.37,25052.0
2024-08-13 10:50:00,166.47,166.49,166.01,166.1,16054.0,166.47,166.49,166.01,166.1,16054.0
2024-08-13 10:55:00,166.09,166.64,166.08,166.45,29552.0,166.09,166.64,166.08,166.45,29552.0
2024-08-13 11:00:00,166.41,166.77,166.35,166.77,32684.0,166.41,166.77,166.35,166.77,32684.0
2024-08-13 11:05:00,166.82,166.85,166.58,166.59,23672.0,166.82,166.85,166.58,166.59,23672.0
2024-08-13 11:10:00,166.53,166.62,166.35,166.62,9750.0,166.53,166.62,166.35,166.62,9750.0
2024-08-13 11:15:00,166.62,166.73,166.53,166.66,44800.0,166.62,166.73,166.53,166.66,44800.0
2024-08-13 11:20:00,166.75,166.81,166.45,166.7,60476.0,166.75,166.81,166.45,166.7,60476.0
2024-08-13 11:25:00,166.72,166.87,166.6,166.83,25184.0,166.72,166.87,166.6,166.83,25184.0
2024-08-13 11:30:00,166.83,167.19,166.83,167.06,24914.0,166.83,167.19,166.83,167.06,24914.0
2024-08-13 11:35:00,167.13,167.38,167.01,167.33,18976.0,167.13,167.38,167.01,167.33,18976.0
2024-08-13 11:40:00,167.33,167.46,167.09,167.09,24750.0,167.33,167.46,167.09,167.09,24750.0
2024-08-13 11:45:00,167.23,167.26,166.76,166.88,26588.0,167.23,167.26,166.76,166.88,26588.0
2024-08-13 11:50:00,166.78,166.91,166.66,166.77,10360.0,166.78,166.91,166.66,166.77,10360.0
2024-08-13 11:55:00,166.72,166.78,166.28,166.28,46968.0,166.72,166.78,166.28,166.28,46968.0
2024-08-13 12:00:00,166.28,166.34,165.78,166.09,50770.0,166.28,166.34,165.78,166.09,50770.0
2024-08-13 12:05:00,166.23,166.3,165.98,166.14,21636.0,166.23,166.3,165.98,166.14,21636.0
2024-08-13 12:10:00,166.1,166.1,165.75,165.9,11614.0,166.1,166.1,165.75,165.9,11614.0
2024-08-13 12:15:00,165.88,166.08,165.75,166.03,25114.0,165.88,166.08,165.75,166.03,25114.0
2024-08-13 12:20:00,166.05,166.24,165.91,166.07,27644.0,166.05,166.24,165.91,166.07,27644.0
2024-08-13 12:25:00,165.98,166.04,165.75,165.81,18146.0,165.98,166.04,165.75,165.81,18146.0
2024-08-13 12:30:00,165.85,165.93,165.65,165.71,14570.0,165.85,165.93,165.65,165.71,14570.0
2024-08-13 12:35:00,165.66,166.21,165.41,166.17,68530.0,165.66,166.21,165.41,166.17,68530.0
2024-08-13 12:40:00,166.1,166.86,166.09,166.44,75520.0,166.1,166.86,166.09,166.44,75520.0
2024-08-13 12:45:00,166.49,166.82,166.32,166.69,24934.0,166.49,166.82,166.32,166.69,24934.0
2024-08-13 12:50:00,166.65,166.74,166.16,166.28,28818.0,166.65,166.74,166.16,166.28,28818.0
2024-08-13 12:55:00,166.2,166.31,165.98,166.1,12152.0,166.2,166.31,165.98,166.1,12152.0
2024-08-13 13:00:00,166.1,166.24,166.03,166.13,22258.0,166.1,166.24,166.03,166.13,22258.0
2024-08-13 13:05:00,166.16,166.19,165.91,166.02,17838.0,166.16,166.19,165.91,166.02,17838.0
2024-08-13 13:10:00,166.0,166.06,165.7,165.88,27990.0,166.0,166.06,165.7,165.88,27990.0
2024-08-13 13:15:00,165.83,165.89,165.56,165.74,23482.0,165.83,165.89,165.56,165.74,23482.0
2024-08-13 13:20:00,165.68,165.79,165.53,165.75,21462.0,165.68,165.79,165.53,165.75,21462.0
2024-08-13 13:25:00,165.69,165.73,165.51,165.57,21370.0,165.69,165.73,165.51,165.57,21370.0
2024-08-13 13:30:00,165.61,165.91,165.54,165.54,44064.0,165.61,165.91,165.54,165.54,44064.0
2024-08-13 13:35:00,165.57,165.73,165.54,165.68,24264.0,165.57,165.73,165.54,165.68,24264.0
2024-08-13 13:40:00,165.72,166.1,165.64,165.9,40558.0,165.72,166.1,165.64,165.9,40558.0
2024-08-13 13:45:00,165.86,166.25,165.26,166.25,29214.0,165.86,166.25,165.26,166.25,29214.0
2024-08-13 13:50:00,166.3,166.67,166.23,166.67,15518.0,166.3,166.67,166.23,166.67,15518.0
2024-08-13 13:55:00,166.68,166.72,166.39,166.67,32640.0,166.68,166.72,166.39,166.67,32640.0
2024-08-13 14:00:00,166.66,166.71,166.33,166.33,22298.0,166.66,166.71,166.33,166.33,22298.0
2024-08-13 14:05:00,166.33,166.56,166.28,166.32,10190.0,166.33,166.56,166.28,166.32,10190.0
2024-08-13 14:10:00,166.25,166.47,166.11,166.29,13710.0,166.25,166.47,166.11,166.29,13710.0
2024-08-13 14:15:00,166.18,166.38,166.11,166.24,29742.0,166.18,166.38,166.11,166.24,29742.0
2024-08-13 14:20:00,166.24,166.44,166.13,166.18,34322.0,166.24,166.44,166.13,166.18,34322.0
2024-08-13 14:25:00,166.25,166.54,166.21,166.42,26022.0,166.25,166.54,166.21,166.42,26022.0
2024-08-13 14:30:00,166.37,166.47,166.35,166.46,27152.0,166.37,166.47,166.35,166.46,27152.0
2024-08-13 14:35:00,166.46,166.6,166.42,166.56,23522.0,166.46,166.6,166.42,166.56,23522.0
2024-08-13 14:40:00,166.53,166.53,166.29,166.49,10772.0,166.53,166.53,166.29,166.49,10772.0
2024-08-13 14:45:00,166.41,166.41,166.16,166.18,45048.0,166.41,166.41,166.16,166.18,45048.0
2024-08-13 14:50:00,166.18,166.44,166.18,166.4,40272.0,166.18,166.44,166.18,166.4,40272.0
2024-08-13 14:55:00,166.36,166.46,166.2,166.28,19662.0,166.36,166.46,166.2,166.28,19662.0
2024-08-13 15:00:00,166.29,166.29,166.08,166.2,42618.0,166.29,166.29,166.08,166.2,42618.0
2024-08-13 15:05:00,166.12,166.12,165.85,165.95,25570.0,166.12,166.12,165.85,165.95,25570.0
2024-08-13 15:10:00,165.92,166.19,165.85,166.01,27254.0,165.92,166.19,165.85,166.01,27254.0
2024-08-13 15:15:00,166.04,166.2,165.94,166.1,16510.0,166.04,166.2,165.94,166.1,16510.0
2024-08-13 15:20:00,166.04,166.09,165.88,165.98,61652.0,166.04,166.09,165.88,165.98,61652.0
2024-08-13 15:25:00,166.04,166.04,165.81,165.92,16618.0,166.04,166.04,165.81,165.92,16618.0
2024-08-13 15:30:00,165.91,165.97,165.68,165.73,19860.0,165.91,165.97,165.68,165.73,19860.0
2024-08-13 15:35:00,165.69,165.73,165.47,165.66,32136.0,165.69,165.73,165.47,165.66,32136.0
2024-08-13 15:40:00,165.73,165.82,165.49,165.76,39930.0,165.73,165.82,165.49,165.76,39930.0
2024-08-13 15:45:00,165.78,165.89,165.54,165.89,51950.0,165.78,165.89,165.54,165.89,51950.0
2024-08-13 15:50:00,165.85,166.64,165.66,166.49,87054.0,165.85,166.64,165.66,166.49,87054.0
2024-08-13 15:55:00,166.39,166.74,166.34,166.67,195722.0,166.39,166.74,166.34,166.67,195722.0
2024-08-14 09:30:00,168.0,169.44,167.76,168.92,302190.0,168.0,169.44,167.76,168.92,302190.0
2024-08-14 09:35:00,168.79,168.83,167.84,168.56,58134.0,168.79,168.83,167.84,168.56,58134.0
2024-08-14 09:40:00,168.6,169.11,168.17,168.3,51044.0,168.6,169.11,168.17,168.3,51044.0
2024-08-14 09:45:00,168.39,169.7,168.32,169.7,61128.0,168.39,169.7,168.32,169.7,61128.0
2024-08-14 09:50:00,169.71,170.17,169.34,169.82,104182.0,169.71,170.17,169.34,169.82,104182.0
2024-08-14 09:55:00,169.8,170.1,169.74,170.0,41722.0,169.8,170.1,169.74,170.0,41722.0
2024-08-14 10:00:00,170.07,170.43,169.87,169.98,53172.0,170.07,170.43,169.87,169.98,53172.0
2024-08-14 10:05:00,170.0,170.01,169.36,169.78,48626.0,170.0,170.01,169.36,169.78,48626.0
2024-08-14 10:10:00,169.77,169.86,169.31,169.44,51254.0,169.77,169.86,169.31,169.44,51254.0
2024-08-14 10:15:00,169.46,169.67,169.09,169.13,56646.0,169.46,169.67,169.09,169.13,56646.0
2024-08-14 10:20:00,169.21,169.66,169.0,169.66,65262.0,169.21,169.66,169.0,169.66,65262.0
2024-08-14 10:25:00,169.6,169.66,169.39,169.62,51338.0,169.6,169.66,169.39,169.62,51338.0
2024-08-14 10:30:00,169.6,169.62,168.17,168.18,52382.0,169.6,169.62,168.17,168.18,52382.0
2024-08-14 10:35:00,168.29,168.41,168.11,168.2,27682.0,168.29,168.41,168.11,168.2,27682.0
2024-08-14 10:40:00,168.29,168.56,168.12,168.29,24464.0,168.29,168.56,168.12,168.29,24464.0
2024-08-14 10:45:00,168.29,168.74,168.08,168.28,23898.0,168.29,168.74,168.08,168.28,23898.0
2024-08-14 10:50:00,168.23,168.74,168.03,168.61,87822.0,168.23,168.74,168.03,168.61,87822.0
2024-08-14 10:55:00,168.61,168.93,168.22,168.63,29366.0,168.61,168.93,168.22,168.63,29366.0
2024-08-14 11:00:00,168.81,169.4,168.72,169.26,21612.0,168.81,169.4,168.72,169.26,21612.0
2024-08-14 11:05:00,169.24,169.43,169.04,169.43,20872.0,169.24,169.43,169.04,169.43,20872.0
2024-08-14 11:10:00,169.32,169.51,169.27,169.38,13624.0,169.32,169.51,169.27,169.38,13624.0
2024-08-14 11:15:00,169.37,169.63,169.16,169.52,24154.0,169.37,169.63,169.16,169.52,24154.0
2024-08-14 11:20:00,169.63,169.77,169.42,169.77,27530.0,169.63,169.77,169.42,169.77,27530.0
2024-08-14 11:25:00,169.83,170.05,169.83,170.0,35338.0,169.83,170.05,169.83,170.0,35338.0
2024-08-14 11:30:00,170.0,170.13,169.92,170.06,14758.0,170.0,170.13,169.92,170.06,14758.0
2024-08-14 11:35:00,169.96,170.1,169.93,170.02,14592.0,169.96,170.1,169.93,170.02,14592.0
2024-08-14 11:40:00,170.08,170.68,170.08,170.22,34050.0,170.08,170.68,170.08,170.22,34050.0
2024-08-14 11:45:00,170.3,170.79,170.29,170.7,52308.0,170.3,170.79,170.29,170.7,52308.0
2024-08-14 11:50:00,170.72,171.93,170.72,171.93,59906.0,170.72,171.93,170.72,171.93,59906.0
2024-08-14 11:55:00,171.91,172.17,171.8,171.97,34034.0,171.91,172.17,171.8,171.97,34034.0
2024-08-14 12:00:00,171.94,172.1,171.64,171.65,23992.0,171.94,172.1,171.64,171.65,23992.0
2024-08-14 12:05:00,171.63,171.65,171.2,171.22,39264.0,171.63,171.65,171.2,171.22,39264.0
2024-08-14 12:10:00,171.2,171.29,170.96,170.96,34962.0,171.2,171.29,170.96,170.96,34962.0
2024-08-14 12:15:00,171.02,171.03,170.79,171.0,19296.0,171.02,171.03,170.79,171.0,19296.0
2024-08-14 12:20:00,170.92,171.19,170.58,170.68,31808.0,170.92,171.19,170.58,170.68,31808.0
2024-08-14 12:25:00,170.66,170.91,170.47,170.74,20544.0,170.66,170.91,170.47,170.74,20544.0
2024-08-14 12:30:00,170.76,170.76,170.32,170.43,18154.0,170.76,170.76,170.32,170.43,18154.0
2024-08-14 12:35:00,170.51,170.52,170.3,170.48,35006.0,170.51,170.52,170.3,170.48,35006.0
2024-08-14 12:40:00,170.32,170.48,169.97,169.97,15316.0,170.32,170.48,169.97,169.97,15316.0
2024-08-14 12:45:00,169.9,170.27,169.8,170.07,20130.0,169.9,170.27,169.8,170.07,20130.0
2024-08-14 12:50:00,170.11,170.72,170.1,170.71,20606.0,170.11,170.72,170.1,170.71,20606.0
2024-08-14 12:55:00,170.72,170.81,170.41,170.79,28760.0,170.72,170.81,170.41,170.79,28760.0
2024-08-14 13:00:00,170.73,170.85,170.33,170.4,43616.0,170.73,170.85,170.33,170.4,43616.0
2024-08-14 13:05:00,170.32,170.82,170.32,170.82,18604.0,170.32,170.82,170.32,170.82,18604.0
2024-08-14 13:10:00,170.74,170.78,170.45,170.64,16956.0,170.74,170.78,170.45,170.64,16956.0
2024-08-14 13:15:00,170.75,170.78,170.5,170.65,14744.0,170.75,170.78,170.5,170.65,14744.0
2024-08-14 13:20:00,170.71,170.82,170.63,170.75,17548.0,170.71,170.82,170.63,170.75,17548.0
2024-08-14 13:25:00,170.74,170.83,170.58,170.75,11028.0,170.74,170.83,170.58,170.75,11028.0
2024-08-14 13:30:00,170.79,170.79,170.56,170.62,11376.0,170.79,170.79,170.56,170.62,11376.0
2024-08-14 13:35:00,170.62,170.76,170.31,170.55,7700.0,170.62,170.76,170.31,170.55,7700.0
2024-08-14 13:40:00,170.57,170.57,170.34,170.44,17620.0,170.57,170.57,170.34,170.44,17620.0
2024-08-14 13:45:00,170.38,170.51,170.27,170.27,7782.0,170.38,170.51,170.27,170.27,7782.0
2024-08-14 13:50:00,170.48,170.53,170.29,170.4,11756.0,170.48,170.53,170.29,170.4,11756.0
2024-08-14 13:55:00,170.5,170.54,170.38,170.43,9168.0,170.5,170.54,170.38,170.43,9168.0
2024-08-14 14:00:00,170.34,170.38,170.12,170.19,10976.0,170.34,170.38,170.12,170.19,10976.0
2024-08-14 14:05:00,170.25,170.25,169.89,170.17,26292.0,170.25,170.25,169.89,170.17,26292.0
2024-08-14 14:10:00,170.17,170.27,170.13,170.27,6010.0,170.17,170.27,170.13,170.27,6010.0
2024-08-14 14:15:00,170.28,170.28,170.0,170.03,5356.0,170.28,170.28,170.0,170.03,5356.0
2024-08-14 14:20:00,170.03,170.27,170.02,170.1,3612.0,170.03,170.27,170.02,170.1,3612.0
2024-08-14 14:25:00,170.16,170.26,170.1,170.19,7808.0,170.16,170.26,170.1,170.19,7808.0
2024-08-14 14:30:00,170.17,170.29,170.16,170.26,7544.0,170.17,170.29,170.16,170.26,7544.0
2024-08-14 14:35:00,170.18,170.29,170.07,170.24,6950.0,170.18,170.29,170.07,170.24,6950.0
2024-08-14 14:40:00,170.27,170.33,170.18,170.19,6470.0,170.27,170.33,170.18,170.19,6470.0
2024-08-14 14:45:00,170.16,170.32,170.09,170.16,5848.0,170.16,170.32,170.09,170.16,5848.0
2024-08-14 14:50:00,170.14,170.29,170.14,170.21,5200.0,170.14,170.29,170.14,170.21,5200.0
2024-08-14 14:55:00,170.26,170.54,170.13,170.5,16182.0,170.26,170.54,170.13,170.5,16182.0
2024-08-14 15:00:00,170.48,170.48,170.29,170.36,7264.0,170.48,170.48,170.29,170.36,7264.0
2024-08-14 15:05:00,170.39,170.41,170.17,170.17,11396.0,170.39,170.41,170.17,170.17,11396.0
2024-08-14 15:10:00,170.22,170.23,169.71,169.78,23250.0,170.22,170.23,169.71,169.78,23250.0
2024-08-14 15:15:00,169.83,170.03,169.82,169.92,10644.0,169.83,170.03,169.82,169.92,10644.0
2024-08-14 15:20:00,169.91,169.92,169.67,169.71,12992.0,169.91,169.92,169.67,169.71,12992.0
2024-08-14 15:25:00,169.74,169.79,169.63,169.79,24714.0,169.74,169.79,169.63,169.79,24714.0
2024-08-14 15:30:00,169.68,169.72,169.48,169.49,19174.0,169.68,169.72,169.48,169.49,19174.0
2024-08-14 15:35:00,169.59,170.0,169.54,169.83,28616.0,169.59,170.0,169.54,169.83,28616.0
2024-08-14 15:40:00,169.91,170.01,169.72,169.92,36112.0,169.91,170.01,169.72,169.92,36112.0
2024-08-14 15:45:00,169.87,170.07,169.78,170.01,34978.0,169.87,170.07,169.78,170.01,34978.0
2024-08-14 15:50:00,170.07,170.28,169.6,170.26,72090.0,170.07,170.28,169.6,170.26,72090.0
2024-08-14 15:55:00,170.26,170.35,169.88,169.97,218914.0,170.26,170.35,169.88,169.97,218914.0
2024-08-15 09:30:00,170.43,171.62,170.04,171.29,114506.0,170.43,171.62,170.04,171.29,114506.0
2024-08-15 09:35:00,171.46,171.95,170.73,171.6,116074.0,171.46,171.95,170.73,171.6,116074.0
2024-08-15 09:40:00,171.6,171.7,170.84,171.18,23566.0,171.6,171.7,170.84,171.18,23566.0
2024-08-15 09:45:00,171.32,171.85,171.26,171.85,43276.0,171.32,171.85,171.26,171.85,43276.0
2024-08-15 09:50:00,171.84,172.22,171.72,172.22,48962.0,171.84,172.22,171.72,172.22,48962.0
2024-08-15 09:55:00,172.19,172.84,172.14,172.56,71870.0,172.19,172.84,172.14,172.56,71870.0
2024-08-15 10:00:00,172.68,172.89,172.02,172.02,25782.0,172.68,172.89,172.02,172.02,25782.0
2024-08-15 10:05:00,171.97,172.07,171.64,171.7,36852.0,171.97,172.07,171.64,171.7,36852.0
2024-08-15 10:10:00,171.75,172.26,171.64,172.19,33554.0,171.75,172.26,171.64,172.19,33554.0
2024-08-15 10:15:00,172.19,172.19,171.83,171.85,16388.0,172.19,172.19,171.83,171.85,16388.0
2024-08-15 10:20:00,171.96,172.13,171.79,172.12,48148.0,171.96,172.13,171.79,172.12,48148.0
2024-08-15 10:25:00,172.14,172.42,172.13,172.22,17682.0,172.14,172.42,172.13,172.22,17682.0
2024-08-15 10:30:00,172.28,172.43,171.94,172.42,29962.0,172.28,172.43,171.94,172.42,29962.0
2024-08-15 10:35:00,172.4,172.54,172.1,172.37,15140.0,172.4,172.54,172.1,172.37,15140.0
2024-08-15 10:40:00,172.33,172.52,172.27,172.35,7458.0,172.33,172.52,172.27,172.35,7458.0
2024-08-15 10:45:00,172.26,172.54,172.07,172.18,14690.0,172.26,172.54,172.07,172.18,14690.0
2024-08-15 10:50:00,172.23,172.25,171.97,172.06,16006.0,172.23,172.25,171.97,172.06,16006.0
2024-08-15 10:55:00,171.99,172.03,171.82,171.84,16548.0,171.99,172.03,171.82,171.84,16548.0
2024-08-15 11:00:00,171.85,172.15,171.69,171.78,16506.0,171.85,172.15,171.69,171.78,16506.0
2024-08-15 11:05:00,171.85,171.87,171.63,171.66,24162.0,171.85,171.87,171.63,171.66,24162.0
2024-08-15 11:10:00,171.66,171.89,171.56,171.82,24612.0,171.66,171.89,171.56,171.82,24612.0
2024-08-15 11:15:00,171.91,171.91,171.59,171.66,16016.0,171.91,171.91,171.59,171.66,16016.0
2024-08-15 11:20:00,171.69,171.98,171.68,171.81,45096.0,171.69,171.98,171.68,171.81,45096.0
2024-08-15 11:25:00,171.76,171.81,171.36,171.36,26260.0,171.76,171.81,171.36,171.36,26260.0
2024-08-15 11:30:00,171.52,171.52,171.29,171.35,13270.0,171.52,171.52,171.29,171.35,13270.0
2024-08-15 11:35:00,171.35,171.42,171.2,171.35,9060.0,171.35,171.42,171.2,171.35,9060.0
2024-08-15 11:40:00,171.4,171.6,171.4,171.47,15676.0,171.4,171.6,171.4,171.47,15676.0
2024-08-15 11:45:00,171.47,171.71,171.38,171.69,23870.0,171.47,171.71,171.38,171.69,23870.0
2024-08-15 11:50:00,171.69,171.75,171.46,171.67,15158.0,171.69,171.75,171.46,171.67,15158.0
2024-08-15 11:55:00,171.68,171.72,171.4,171.41,6488.0,171.68,171.72,171.4,171.41,6488.0
2024-08-15 12:00:00,171.4,171.54,171.34,171.54,11548.0,171.4,171.54,171.34,171.54,11548.0
2024-08-15 12:05:00,171.54,171.56,171.45,171.5,8460.0,171.54,171.56,171.45,171.5,8460.0
2024-08-15 12:10:00,171.53,171.58,171.33,171.44,7932.0,171.53,171.58,171.33,171.44,7932.0
2024-08-15 12:15:00,171.54,171.83,171.51,171.74,12726.0,171.54,171.83,171.51,171.74,12726.0
2024-08-15 12:20:00,171.76,172.04,171.76,172.04,23216.0,171.76,172.04,171.76,172.04,23216.0
2024-08-15 12:25:00,172.0,172.14,171.94,172.1,16956.0,172.0,172.14,171.94,172.1,16956.0
2024-08-15 12:30:00,172.09,172.14,171.96,172.04,12494.0,172.09,172.14,171.96,172.04,12494.0
2024-08-15 12:35:00,172.1,172.13,171.9,171.95,17466.0,172.1,172.13,171.9,171.95,17466.0
2024-08-15 12:40:00,172.02,172.02,171.78,171.79,44470.0,172.02,172.02,171.78,171.79,44470.0
2024-08-15 12:45:00,171.85,171.91,171.5,171.66,28536.0,171.85,171.91,171.5,171.66,28536.0
2024-08-15 12:50:00,171.67,171.72,171.52,171.64,20812.0,171.67,171.72,171.52,171.64,20812.0
2024-08-15 12:55:00,171.57,171.75,171.44,171.6,17404.0,171.57,171.75,171.44,171.6,17404.0
2024-08-15 13:00:00,171.65,171.65,171.17,171.4,23570.0,171.65,171.65,171.17,171.4,23570.0
2024-08-15 13:05:00,171.4,171.47,171.25,171.28,16096.0,171.4,171.47,171.25,171.28,16096.0
2024-08-15 13:10:00,171.28,171.29,171.09,171.15,19018.0,171.28,171.29,171.09,171.15,19018.0
2024-08-15 13:15:00,171.12,171.31,171.05,171.21,22476.0,171.12,171.31,171.05,171.21,22476.0
2024-08-15 13:20:00,171.21,171.33,171.14,171.27,16910.0,171.21,171.33,171.14,171.27,16910.0
2024-08-15 13:25:00,171.34,171.6,171.3,171.57,20500.0,171.34,171.6,171.3,171.57,20500.0
2024-08-15 13:30:00,171.53,171.63,171.47,171.6,10524.0,171.53,171.63,171.47,171.6,10524.0
2024-08-15 13:35:00,171.6,171.72,171.58,171.66,11908.0,171.6,171.72,171.58,171.66,11908.0
2024-08-15 13:40:00,171.68,171.76,171.64,171.66,36736.0,171.68,171.76,171.64,171.66,36736.0
2024-08-15 13:45:00,171.66,171.83,171.66,171.78,8930.0,171.66,171.83,171.66,171.78,8930.0
2024-08-15 13:50:00,171.78,171.87,171.7,171.7,13762.0,171.78,171.87,171.7,171.7,13762.0
2024-08-15 13:55:00,171.71,171.85,171.7,171.79,13320.0,171.71,171.85,171.7,171.79,13320.0
2024-08-15 14:00:00,171.78,171.96,171.75,171.93,23958.0,171.78,171.96,171.75,171.93,23958.0
2024-08-15 14:05:00,171.9,172.12,171.89,172.07,35082.0,171.9,172.12,171.89,172.07,35082.0
2024-08-15 14:10:00,172.04,172.09,171.92,171.92,21486.0,172.04,172.09,171.92,171.92,21486.0
2024-08-15 14:15:00,171.93,171.98,171.72,171.72,20286.0,171.93,171.98,171.72,171.72,20286.0
2024-08-15 14:20:00,171.75,171.78,171.65,171.76,22634.0,171.75,171.78,171.65,171.76,22634.0
2024-08-15 14:25:00,171.79,171.88,171.78,171.83,13480.0,171.79,171.88,171.78,171.83,13480.0
2024-08-15 14:30:00,171.83,171.89,171.68,171.75,22292.0,171.83,171.89,171.68,171.75,22292.0
2024-08-15 14:35:00,171.76,171.94,171.76,171.9,37252.0,171.76,171.94,171.76,171.9,37252.0
2024-08-15 14:40:00,171.88,171.99,171.85,171.97,24870.0,171.88,171.99,171.85,171.97,24870.0
2024-08-15 14:45:00,171.98,172.2,171.91,172.19,25796.0,171.98,172.2,171.91,172.19,25796.0
2024-08-15 14:50:00,172.16,172.18,172.02,172.08,16706.0,172.16,172.18,172.02,172.08,16706.0
2024-08-15 14:55:00,172.1,172.12,171.76,171.9,39408.0,172.1,172.12,171.76,171.9,39408.0
2024-08-15 15:00:00,171.78,171.79,171.5,171.59,31094.0,171.78,171.79,171.5,171.59,31094.0
2024-08-15 15:05:00,171.59,171.82,171.57,171.69,31336.0,171.59,171.82,171.57,171.69,31336.0
2024-08-15 15:10:00,171.7,171.72,171.5,171.57,20426.0,171.7,171.72,171.5,171.57,20426.0
2024-08-15 15:15:00,171.57,171.62,171.49,171.58,31884.0,171.57,171.62,171.49,171.58,31884.0
2024-08-15 15:20:00,171.6,171.6,171.47,171.49,10840.0,171.6,171.6,171.47,171.49,10840.0
2024-08-15 15:25:00,171.45,171.6,171.42,171.6,23734.0,171.45,171.6,171.42,171.6,23734.0
2024-08-15 15:30:00,171.54,171.54,171.31,171.39,23016.0,171.54,171.54,171.31,171.39,23016.0
2024-08-15 15:35:00,171.42,171.43,170.85,170.86,41050.0,171.42,171.43,170.85,170.86,41050.0
2024-08-15 15:40:00,170.86,171.15,170.86,170.97,58750.0,170.86,171.15,170.86,170.97,58750.0
2024-08-15 15:45:00,170.99,171.27,170.88,171.26,65254.0,170.99,171.27,170.88,171.26,65254.0
2024-08-15 15:50:00,171.18,171.42,170.77,171.33,95886.0,171.18,171.42,170.77,171.33,95886.0
2024-08-15 15:55:00,171.4,171.72,171.21,171.64,370430.0,171.4,171.72,171.21,171.64,370430.0
2024-08-16 09:30:00,169.45,170.07,168.58,169.01,295450.0,169.45,170.07,168.58,169.01,295450.0
2024-08-16 09:35:00,169.02,169.7,168.75,169.0,121130.0,169.02,169.7,168.75,169.0,121130.0
2024-08-16 09:40:00,168.94,169.19,168.0,168.37,104212.0,168.94,169.19,168.0,168.37,104212.0
2024-08-16 09:45:00,168.47,168.62,168.0,168.5,60152.0,168.47,168.62,168.0,168.5,60152.0
2024-08-16 09:50:00,168.38,168.98,168.18,168.29,66000.0,168.38,168.98,168.18,168.29,66000.0
2024-08-16 09:55:00,168.27,168.36,167.65,167.82,66858.0,168.27,168.36,167.65,167.82,66858.0
2024-08-16 10:00:00,167.82,168.0,167.38,167.89,107724.0,167.82,168.0,167.38,167.89,107724.0
2024-08-16 10:05:00,167.82,168.06,167.46,167.53,63274.0,167.82,168.06,167.46,167.53,63274.0
2024-08-16 10:10:00,167.43,167.58,167.28,167.47,52246.0,167.43,167.58,167.28,167.47,52246.0
2024-08-16 10:15:00,167.47,168.15,167.47,167.9,42384.0,167.47,168.15,167.47,167.9,42384.0
2024-08-16 10:20:00,167.92,167.96,167.42,167.46,43500.0,167.92,167.96,167.42,167.46,43500.0
2024-08-16 10:25:00,167.47,167.5,166.79,167.06,104940.0,167.47,167.5,166.79,167.06,104940.0
2024-08-16 10:30:00,167.0,167.33,166.76,166.79,60208.0,167.0,167.33,166.76,166.79,60208.0
2024-08-16 10:35:00,166.9,167.08,166.65,167.03,37026.0,166.9,167.08,166.65,167.03,37026.0
2024-08-16 10:40:00,167.13,167.22,166.81,167.03,42858.0,167.13,167.22,166.81,167.03,42858.0
2024-08-16 10:45:00,166.91,167.02,166.37,166.39,57136.0,166.91,167.02,166.37,166.39,57136.0
2024-08-16 10:50:00,166.45,167.05,166.43,166.43,56334.0,166.45,167.05,166.43,166.43,56334.0
2024-08-16 10:55:00,166.44,166.84,166.4,166.79,25740.0,166.44,166.84,166.4,166.79,25740.0
2024-08-16 11:00:00,166.74,167.07,166.74,166.96,15212.0,166.74,167.07,166.74,166.96,15212.0
2024-08-16 11:05:00,166.9,166.99,166.64,166.65,29164.0,166.9,166.99,166.64,166.65,29164.0
2024-08-16 11:10:00,166.64,166.66,166.45,166.57,79434.0,166.64,166.66,166.45,166.57,79434.0
2024-08-16 11:15:00,166.57,166.8,166.53,166.7,30698.0,166.57,166.8,166.53,166.7,30698.0
2024-08-16 11:20:00,166.75,166.89,166.36,166.82,47056.0,166.75,166.89,166.36,166.82,47056.0
2024-08-16 11:25:00,166.82,166.88,166.48,166.6,73736.0,166.82,166.88,166.48,166.6,73736.0
2024-08-16 11:30:00,166.63,166.83,166.55,166.76,19374.0,166.63,166.83,166.55,166.76,19374.0
2024-08-16 11:35:00,166.73,167.54,166.73,167.44,53670.0,166.73,167.54,166.73,167.44,53670.0
2024-08-16 11:40:00,167.49,167.58,167.39,167.52,74686.0,167.49,167.58,167.39,167.52,74686.0
2024-08-16 11:45:00,167.5,167.61,167.31,167.35,47088.0,167.5,167.61,167.31,167.35,47088.0
2024-08-16 11:50:00,167.31,167.32,167.09,167.17,32032.0,167.31,167.32,167.09,167.17,32032.0
2024-08-16 11:55:00,167.17,167.36,167.1,167.1,36120.0,167.17,167.36,167.1,167.1,36120.0
2024-08-16 12:00:00,167.13,167.13,166.93,166.99,17014.0,167.13,167.13,166.93,166.99,17014.0
2024-08-16 12:05:00,166.99,167.12,166.96,167.07,21308.0,166.99,167.12,166.96,167.07,21308.0
2024-08-16 12:10:00,167.06,167.13,166.88,167.04,75906.0,167.06,167.13,166.88,167.04,75906.0
2024-08-16 12:15:00,167.02,167.44,166.99,167.39,49710.0,167.02,167.44,166.99,167.39,49710.0
2024-08-16 12:20:00,167.44,167.68,167.37,167.64,43712.0,167.44,167.68,167.37,167.64,43712.0
2024-08-16 12:25:00,167.75,167.75,167.51,167.61,39956.0,167.75,167.75,167.51,167.61,39956.0
2024-08-16 12:30:00,167.51,167.71,167.44,167.69,50266.0,167.51,167.71,167.44,167.69,50266.0
2024-08-16 12:35:00,167.69,167.9,167.44,167.59,82418.0,167.69,167.9,167.44,167.59,82418.0
2024-08-16 12:40:00,167.59,167.84,167.51,167.77,19522.0,167.59,167.84,167.51,167.77,19522.0
2024-08-16 12:45:00,167.73,167.97,167.72,167.8,42486.0,167.73,167.97,167.72,167.8,42486.0
2024-08-16 12:50:00,167.82,167.88,167.48,167.49,87652.0,167.82,167.88,167.48,167.49,87652.0
2024-08-16 12:55:00,167.5,167.51,167.15,167.4,36496.0,167.5,167.51,167.15,167.4,36496.0
2024-08-16 13:00:00,167.46,167.51,167.34,167.43,25826.0,167.46,167.51,167.34,167.43,25826.0
2024-08-16 13:05:00,167.43,167.44,166.82,166.92,26710.0,167.43,167.44,166.82,166.92,26710.0
2024-08-16 13:10:00,166.93,167.2,166.91,167.04,35460.0,166.93,167.2,166.91,167.04,35460.0
2024-08-16 13:15:00,166.99,167.06,166.85,167.01,52372.0,166.99,167.06,166.85,167.01,52372.0
2024-08-16 13:20:00,167.06,167.23,167.0,167.1,23178.0,167.06,167.23,167.0,167.1,23178.0
2024-08-16 13:25:00,167.1,167.12,166.73,166.89,37546.0,167.1,167.12,166.73,166.89,37546.0
2024-08-16 13:30:00,166.83,166.89,166.71,166.71,20906.0,166.83,166.89,166.71,166.71,20906.0
2024-08-16 13:35:00,166.77,167.06,166.76,166.98,18460.0,166.77,167.06,166.76,166.98,18460.0
2024-08-16 13:40:00,167.02,167.12,166.9,166.99,54898.0,167.02,167.12,166.9,166.99,54898.0
2024-08-16 13:45:00,166.98,167.31,166.91,167.26,40816.0,166.98,167.31,166.91,167.26,40816.0
2024-08-16 13:50:00,167.28,167.31,166.64,166.72,78288.0,167.28,167.31,166.64,166.72,78288.0
2024-08-16 13:55:00,166.7,167.0,166.69,166.99,20468.0,166.7,167.0,166.69,166.99,20468.0
2024-08-16 14:00:00,166.94,167.0,166.86,167.0,14166.0,166.94,167.0,166.86,167.0,14166.0
2024-08-16 14:05:00,166.93,166.95,166.71,166.72,22788.0,166.93,166.95,166.71,166.72,22788.0
2024-08-16 14:10:00,166.76,166.91,166.7,166.84,16426.0,166.76,166.91,166.7,166.84,16426.0
2024-08-16 14:15:00,166.88,167.18,166.88,167.15,34654.0,166.88,167.18,166.88,167.15,34654.0
2024-08-16 14:20:00,167.19,167.25,167.13,167.16,39198.0,167.19,167.25,167.13,167.16,39198.0
2024-08-16 14:25:00,167.16,167.67,167.16,167.63,51652.0,167.16,167.67,167.16,167.63,51652.0
2024-08-16 14:30:00,167.63,167.7,167.53,167.65,24022.0,167.63,167.7,167.53,167.65,24022.0
2024-08-16 14:35:00,167.66,167.82,167.63,167.79,19942.0,167.66,167.82,167.63,167.79,19942.0
2024-08-16 14:40:00,167.79,167.79,167.46,167.6,23312.0,167.79,167.79,167.46,167.6,23312.0
2024-08-16 14:45:00,167.67,167.71,167.48,167.59,18314.0,167.67,167.71,167.48,167.59,18314.0
2024-08-16 14:50:00,167.64,167.73,167.52,167.63,24254.0,167.64,167.73,167.52,167.63,24254.0
2024-08-16 14:55:00,167.66,167.76,167.49,167.68,21222.0,167.66,167.76,167.49,167.68,21222.0
2024-08-16 15:00:00,167.64,167.76,167.5,167.52,17204.0,167.64,167.76,167.5,167.52,17204.0
2024-08-16 15:05:00,167.56,167.61,167.34,167.4,25964.0,167.56,167.61,167.34,167.4,25964.0
2024-08-16 15:10:00,167.41,167.43,167.28,167.39,17306.0,167.41,167.43,167.28,167.39,17306.0
2024-08-16 15:15:00,167.36,167.52,167.25,167.5,70834.0,167.36,167.52,167.25,167.5,70834.0
2024-08-16 15:20:00,167.55,167.55,167.38,167.39,25584.0,167.55,167.55,167.38,167.39,25584.0
2024-08-16 15:25:00,167.37,167.51,167.32,167.35,34642.0,167.37,167.51,167.32,167.35,34642.0
2024-08-16 15:30:00,167.35,167.4,167.13,167.22,36024.0,167.35,167.4,167.13,167.22,36024.0
2024-08-16 15:35:00,167.28,167.41,167.18,167.21,28076.0,167.28,167.41,167.18,167.21,28076.0
2024-08-16 15:40:00,167.18,167.25,167.06,167.16,42974.0,167.18,167.25,167.06,167.16,42974.0
2024-08-16 15:45:00,167.16,167.25,166.9,167.11,54428.0,167.16,167.25,166.9,167.11,54428.0
2024-08-16 15:50:00,167.05,167.32,167.04,167.24,124660.0,167.05,167.32,167.04,167.24,124660.0
2024-08-16 15:55:00,167.18,167.3,166.82,167.06,312364.0,167.18,167.3,166.82,167.06,312364.0
2024-08-19 09:30:00,168.0,169.0,167.56,168.87,284634.0,168.0,169.0,167.56,168.87,284634.0
2024-08-19 09:35:00,168.99,169.74,168.76,169.68,114802.0,168.99,169.74,168.76,169.68,114802.0
2024-08-19 09:40:00,169.65,170.25,169.18,170.22,144958.0,169.65,170.25,169.18,170.22,144958.0
2024-08-19 09:45:00,170.2,170.49,169.71,169.97,99514.0,170.2,170.49,169.71,169.97,99514.0
2024-08-19 09:50:00,170.0,170.51,169.82,170.18,98790.0,170.0,170.51,169.82,170.18,98790.0
2024-08-19 09:55:00,170.31,170.92,169.91,170.1,124430.0,170.31,170.92,169.91,170.1,124430.0
2024-08-19 10:00:00,170.07,171.06,169.75,170.92,120122.0,170.07,171.06,169.75,170.92,120122.0
2024-08-19 10:05:00,170.92,171.04,170.6,170.74,83436.0,170.92,171.04,170.6,170.74,83436.0
2024-08-19 10:10:00,170.75,171.94,170.75,171.9,138136.0,170.75,171.94,170.75,171.9,138136.0
2024-08-19 10:15:00,172.0,172.24,170.72,170.77,102080.0,172.0,172.24,170.72,170.77,102080.0
2024-08-19 10:20:00,170.77,171.31,170.75,171.0,55280.0,170.77,171.31,170.75,171.0,55280.0
2024-08-19 10:25:00,171.07,171.07,170.29,170.45,113828.0,171.07,171.07,170.29,170.45,113828.0
2024-08-19 10:30:00,170.45,171.1,170.4,170.83,86934.0,170.45,171.1,170.4,170.83,86934.0
2024-08-19 10:35:00,170.85,170.91,170.4,170.43,79126.0,170.85,170.91,170.4,170.43,79126.0
2024-08-19 10:40:00,170.48,171.0,170.28,170.66,82866.0,170.48,171.0,170.28,170.66,82866.0
2024-08-19 10:45:00,170.56,171.36,170.56,171.04,88208.0,170.56,171.36,170.56,171.04,88208.0
2024-08-19 10:50:00,171.17,171.24,170.95,171.04,73368.0,171.17,171.24,170.95,171.04,73368.0
2024-08-19 10:55:00,171.09,171.11,170.85,171.03,40916.0,171.09,171.11,170.85,171.03,40916.0
2024-08-19 11:00:00,170.93,171.03,170.63,170.71,78326.0,170.93,171.03,170.63,170.71,78326.0
2024-08-19 11:05:00,170.6,170.75,170.26,170.66,65682.0,170.6,170.75,170.26,170.66,65682.0
2024-08-19 11:10:00,170.6,170.67,170.07,170.07,71512.0,170.6,170.67,170.07,170.07,71512.0
2024-08-19 11:15:00,170.04,170.37,170.01,170.25,32298.0,170.04,170.37,170.01,170.25,32298.0
2024-08-19 11:20:00,170.24,170.34,170.1,170.2,32994.0,170.24,170.34,170.1,170.2,32994.0
2024-08-19 11:25:00,170.2,170.37,170.1,170.24,55874.0,170.2,170.37,170.1,170.24,55874.0
2024-08-19 11:30:00,170.31,170.37,170.09,170.28,41916.0,170.31,170.37,170.09,170.28,41916.0
2024-08-19 11:35:00,170.22,170.35,170.0,170.25,70868.0,170.22,170.35,170.0,170.25,70868.0
2024-08-19 11:40:00,170.27,170.63,170.18,170.63,66468.0,170.27,170.63,170.18,170.63,66468.0
2024-08-19 11:45:00,170.45,170.57,170.32,170.37,56920.0,170.45,170.57,170.32,170.37,56920.0
2024-08-19 11:50:00,170.3,170.56,170.3,170.38,43412.0,170.3,170.56,170.3,170.38,43412.0
2024-08-19 11:55:00,170.43,170.5,170.03,170.03,51206.0,170.43,170.5,170.03,170.03,51206.0
2024-08-19 12:00:00,170.01,170.4,169.79,170.34,52328.0,170.01,170.4,169.79,170.34,52328.0
2024-08-19 12:05:00,170.28,170.49,170.25,170.41,21394.0,170.28,170.49,170.25,170.41,21394.0
2024-08-19 12:10:00,170.35,170.75,170.34,170.63,23412.0,170.35,170.75,170.34,170.63,23412.0
2024-08-19 12:15:00,170.59,170.81,170.58,170.81,43630.0,170.59,170.81,170.58,170.81,43630.0
2024-08-19 12:20:00,170.75,171.0,170.7,170.95,40232.0,170.75,171.0,170.7,170.95,40232.0
2024-08-19 12:25:00,170.93,170.96,170.66,170.69,48220.0,170.93,170.96,170.66,170.69,48220.0
2024-08-19 12:30:00,170.65,171.01,170.59,170.73,74516.0,170.65,171.01,170.59,170.73,74516.0
2024-08-19 12:35:00,170.72,170.95,170.67,170.7,30214.0,170.72,170.95,170.67,170.7,30214.0
2024-08-19 12:40:00,170.73,170.73,170.54,170.59,30172.0,170.73,170.73,170.54,170.59,30172.0
2024-08-19 12:45:00,170.61,170.88,170.58,170.68,42730.0,170.61,170.88,170.58,170.68,42730.0
2024-08-19 12:50:00,170.7,171.01,170.64,171.0,62590.0,170.7,171.01,170.64,171.0,62590.0
2024-08-19 12:55:00,171.0,171.02,170.76,170.91,30150.0,171.0,171.02,170.76,170.91,30150.0
2024-08-19 13:00:00,170.89,170.95,170.68,170.78,37148.0,170.89,170.95,170.68,170.78,37148.0
2024-08-19 13:05:00,170.74,170.88,170.3,170.43,38614.0,170.74,170.88,170.3,170.43,38614.0
2024-08-19 13:10:00,170.4,170.52,170.33,170.46,32770.0,170.4,170.52,170.33,170.46,32770.0
2024-08-19 13:15:00,170.49,170.51,170.26,170.41,20620.0,170.49,170.51,170.26,170.41,20620.0
2024-08-19 13:20:00,170.38,170.56,170.21,170.41,48236.0,170.38,170.56,170.21,170.41,48236.0
2024-08-19 13:25:00,170.38,170.66,170.35,170.35,33754.0,170.38,170.66,170.35,170.35,33754.0
2024-08-19 13:30:00,170.41,170.46,170.17,170.27,49268.0,170.41,170.46,170.17,170.27,49268.0
2024-08-19 13:35:00,170.31,170.4,170.1,170.35,27786.0,170.31,170.4,170.1,170.35,27786.0
2024-08-19 13:40:00,170.38,170.43,170.28,170.38,21952.0,170.38,170.43,170.28,170.38,21952.0
2024-08-19 13:45:00,170.38,170.45,170.28,170.31,33236.0,170.38,170.45,170.28,170.31,33236.0
2024-08-19 13:50:00,170.32,170.37,170.13,170.28,24830.0,170.32,170.37,170.13,170.28,24830.0
2024-08-19 13:55:00,170.26,170.38,170.25,170.3,38970.0,170.26,170.38,170.25,170.3,38970.0
2024-08-19 14:00:00,170.31,170.39,170.16,170.25,30066.0,170.31,170.39,170.16,170.25,30066.0
2024-08-19 14:05:00,170.33,170.33,170.09,170.16,44638.0,170.33,170.33,170.09,170.16,44638.0
2024-08-19 14:10:00,170.16,170.25,169.98,170.1,67216.0,170.16,170.25,169.98,170.1,67216.0
2024-08-19 14:15:00,170.15,170.32,170.02,170.32,48432.0,170.15,170.32,170.02,170.32,48432.0
2024-08-19 14:20:00,170.32,170.38,170.13,170.32,39304.0,170.32,170.38,170.13,170.32,39304.0
2024-08-19 14:25:00,170.37,170.47,170.23,170.43,37244.0,170.37,170.47,170.23,170.43,37244.0
2024-08-19 14:30:00,170.33,170.53,170.33,170.38,58504.0,170.33,170.53,170.33,170.38,58504.0
2024-08-19 14:35:00,170.42,170.95,170.38,170.86,72746.0,170.42,170.95,170.38,170.86,72746.0
2024-08-19 14:40:00,170.86,171.06,170.85,170.98,69006.0,170.86,171.06,170.85,170.98,69006.0
2024-08-19 14:45:00,170.98,171.37,170.9,171.32,55896.0,170.98,171.37,170.9,171.32,55896.0
2024-08-19 14:50:00,171.33,171.45,171.21,171.41,54256.0,171.33,171.45,171.21,171.41,54256.0
2024-08-19 14:55:00,171.42,171.5,171.2,171.33,85054.0,171.42,171.5,171.2,171.33,85054.0
2024-08-19 15:00:00,171.27,171.35,171.08,171.1,130106.0,171.27,171.35,171.08,171.1,130106.0
2024-08-19 15:05:00,171.1,171.14,170.91,170.98,62150.0,171.1,171.14,170.91,170.98,62150.0
2024-08-19 15:10:00,170.99,171.02,170.84,170.86,80550.0,170.99,171.02,170.84,170.86,80550.0
2024-08-19 15:15:00,170.89,170.89,170.63,170.73,105404.0,170.89,170.89,170.63,170.73,105404.0
2024-08-19 15:20:00,170.71,170.74,170.49,170.52,128668.0,170.71,170.74,170.49,170.52,128668.0
2024-08-19 15:25:00,170.51,170.7,170.31,170.58,143786.0,170.51,170.7,170.31,170.58,143786.0
2024-08-19 15:30:00,170.6,170.87,170.56,170.78,104362.0,170.6,170.87,170.56,170.78,104362.0
2024-08-19 15:35:00,170.73,170.83,170.41,170.63,137020.0,170.73,170.83,170.41,170.63,137020.0
2024-08-19 15:40:00,170.63,170.76,170.5,170.69,165952.0,170.63,170.76,170.5,170.69,165952.0
2024-08-19 15:45:00,170.66,171.06,170.5,171.04,189020.0,170.66,171.06,170.5,171.04,189020.0
2024-08-19 15:50:00,171.03,171.64,170.88,171.64,309022.0,171.03,171.64,170.88,171.64,309022.0
2024-08-19 15:55:00,171.64,171.75,171.34,171.66,647198.0,171.64,171.75,171.34,171.66,647198.0
2024-08-20 09:30:00,174.35,183.45,174.0,183.0,1892512.0,174.35,183.45,174.0,183.0,1892512.0
2024-08-20 09:35:00,182.92,183.33,181.2,182.88,809726.0,182.92,183.33,181.2,182.88,809726.0
2024-08-20 09:40:00,182.81,183.15,181.72,182.88,448940.0,182.81,183.15,181.72,182.88,448940.0
2024-08-20 09:45:00,182.97,183.49,181.23,181.51,510952.0,182.97,183.49,181.23,181.51,510952.0
2024-08-20 09:50:00,181.57,183.25,181.04,183.08,465384.0,181.57,183.25,181.04,183.08,465384.0
2024-08-20 09:55:00,183.18,183.79,182.65,182.88,409864.0,183.18,183.79,182.65,182.88,409864.0
2024-08-20 10:00:00,182.94,183.49,182.33,183.33,244838.0,182.94,183.49,182.33,183.33,244838.0
2024-08-20 10:05:00,183.33,184.5,183.2,184.35,457616.0,183.33,184.5,183.2,184.35,457616.0
2024-08-20 10:10:00,184.38,184.6,182.96,184.02,448640.0,184.38,184.6,182.96,184.02,448640.0
2024-08-20 10:15:00,184.07,184.85,183.62,184.1,326588.0,184.07,184.85,183.62,184.1,326588.0
2024-08-20 10:20:00,184.1,184.34,183.66,184.23,181560.0,184.1,184.34,183.66,184.23,181560.0
2024-08-20 10:25:00,184.25,184.8,184.04,184.8,204782.0,184.25,184.8,184.04,184.8,204782.0
2024-08-20 10:30:00,184.79,184.98,183.92,184.18,186216.0,184.79,184.98,183.92,184.18,186216.0
2024-08-20 10:35:00,184.18,184.23,182.03,182.58,278716.0,184.18,184.23,182.03,182.58,278716.0
2024-08-20 10:40:00,182.62,183.93,182.44,183.43,159936.0,182.62,183.93,182.44,183.43,159936.0
2024-08-20 10:45:00,183.7,184.01,183.3,183.62,134212.0,183.7,184.01,183.3,183.62,134212.0
2024-08-20 10:50:00,183.47,183.58,182.8,182.98,107304.0,183.47,183.58,182.8,182.98,107304.0
2024-08-20 10:55:00,183.08,183.66,182.84,183.64,84746.0,183.08,183.66,182.84,183.64,84746.0
2024-08-20 11:00:00,183.63,184.46,183.53,184.03,113204.0,183.63,184.46,183.53,184.03,113204.0
2024-08-20 11:05:00,184.0,184.28,183.45,183.76,83524.0,184.0,184.28,183.45,183.76,83524.0
2024-08-20 11:10:00,183.74,184.73,183.54,184.46,123296.0,183.74,184.73,183.54,184.46,123296.0
2024-08-20 11:15:00,184.32,185.03,184.32,184.95,188926.0,184.32,185.03,184.32,184.95,188926.0
2024-08-20 11:20:00,184.93,185.67,184.89,185.43,260940.0,184.93,185.67,184.89,185.43,260940.0
2024-08-20 11:25:00,185.4,185.78,185.02,185.44,190488.0,185.4,185.78,185.02,185.44,190488.0
2024-08-20 11:30:00,185.48,186.15,185.37,186.05,250918.0,185.48,186.15,185.37,186.05,250918.0
2024-08-20 11:35:00,186.09,186.93,186.0,186.53,281500.0,186.09,186.93,186.0,186.53,281500.0
2024-08-20 11:40:00,186.57,186.85,186.06,186.25,154774.0,186.57,186.85,186.06,186.25,154774.0
2024-08-20 11:45:00,186.15,186.25,185.73,185.89,93672.0,186.15,186.25,185.73,185.89,93672.0
2024-08-20 11:50:00,185.86,186.23,185.79,186.08,79996.0,185.86,186.23,185.79,186.08,79996.0
2024-08-20 11:55:00,186.14,186.82,185.51,186.78,160186.0,186.14,186.82,185.51,186.78,160186.0
2024-08-20 12:00:00,186.77,187.69,186.69,187.23,308376.0,186.77,187.69,186.69,187.23,308376.0
2024-08-20 12:05:00,187.21,187.57,186.81,186.9,137778.0,187.21,187.57,186.81,186.9,137778.0
2024-08-20 12:10:00,186.92,187.1,186.69,186.9,137512.0,186.92,187.1,186.69,186.9,137512.0
2024-08-20 12:15:00,186.85,187.0,185.63,185.91,239006.0,186.85,187.0,185.63,185.91,239006.0
2024-08-20 12:20:00,185.97,186.75,185.66,186.75,167998.0,185.97,186.75,185.66,186.75,167998.0
2024-08-20 12:25:00,186.67,187.48,186.5,186.97,165646.0,186.67,187.48,186.5,186.97,165646.0
2024-08-20 12:30:00,186.95,187.35,186.74,187.34,89868.0,186.95,187.35,186.74,187.34,89868.0
2024-08-20 12:35:00,187.35,187.46,186.46,186.57,130824.0,187.35,187.46,186.46,186.57,130824.0
2024-08-20 12:40:00,186.65,186.76,186.14,186.57,125482.0,186.65,186.76,186.14,186.57,125482.0
2024-08-20 12:45:00,186.6,187.04,186.41,186.91,108638.0,186.6,187.04,186.41,186.91,108638.0
2024-08-20 12:50:00,186.91,187.2,186.53,186.62,60590.0,186.91,187.2,186.53,186.62,60590.0
2024-08-20 12:55:00,186.62,186.83,186.19,186.55,67598.0,186.62,186.83,186.19,186.55,67598.0
2024-08-20 13:00:00,186.57,186.59,185.85,185.92,71012.0,186.57,186.59,185.85,185.92,71012.0
2024-08-20 13:05:00,185.91,185.94,185.35,185.65,124984.0,185.91,185.94,185.35,185.65,124984.0
2024-08-20 13:10:00,185.58,186.0,185.49,186.0,87888.0,185.58,186.0,185.49,186.0,87888.0
2024-08-20 13:15:00,185.99,186.04,185.55,185.82,127864.0,185.99,186.04,185.55,185.82,127864.0
2024-08-20 13:20:00,185.82,186.1,185.55,186.03,79178.0,185.82,186.1,185.55,186.03,79178.0
2024-08-20 13:25:00,186.08,186.65,185.99,186.44,65258.0,186.08,186.65,185.99,186.44,65258.0
2024-08-20 13:30:00,186.42,186.85,186.38,186.55,64932.0,186.42,186.85,186.38,186.55,64932.0
2024-08-20 13:35:00,186.58,186.89,186.27,186.82,46486.0,186.58,186.89,186.27,186.82,46486.0
2024-08-20 13:40:00,186.82,187.06,186.56,186.56,72550.0,186.82,187.06,186.56,186.56,72550.0
2024-08-20 13:45:00,186.68,186.87,186.6,186.76,25818.0,186.68,186.87,186.6,186.76,25818.0
2024-08-20 13:50:00,186.74,186.79,186.38,186.43,42932.0,186.74,186.79,186.38,186.43,42932.0
2024-08-20 13:55:00,186.5,186.85,186.5,186.66,48406.0,186.5,186.85,186.5,186.66,48406.0
2024-08-20 14:00:00,186.75,187.07,186.72,187.03,49224.0,186.75,187.07,186.72,187.03,49224.0
2024-08-20 14:05:00,186.98,187.1,186.85,186.92,52810.0,186.98,187.1,186.85,186.92,52810.0
2024-08-20 14:10:00,186.91,187.13,186.66,187.09,56378.0,186.91,187.13,186.66,187.09,56378.0
2024-08-20 14:15:00,187.08,187.08,186.68,186.77,39980.0,187.08,187.08,186.68,186.77,39980.0
2024-08-20 14:20:00,186.72,186.76,186.5,186.6,71340.0,186.72,186.76,186.5,186.6,71340.0
2024-08-20 14:25:00,186.58,186.95,186.57,186.93,70324.0,186.58,186.95,186.57,186.93,70324.0
2024-08-20 14:30:00,186.99,187.1,186.75,187.0,75510.0,186.99,187.1,186.75,187.0,75510.0
2024-08-20 14:35:00,186.93,187.25,186.83,187.24,80544.0,186.93,187.25,186.83,187.24,80544.0
2024-08-20 14:40:00,187.2,187.25,186.79,186.92,73182.0,187.2,187.25,186.79,186.92,73182.0
2024-08-20 14:45:00,186.95,186.96,186.4,186.62,96044.0,186.95,186.96,186.4,186.62,96044.0
2024-08-20 14:50:00,186.58,186.6,185.65,186.06,100146.0,186.58,186.6,185.65,186.06,100146.0
2024-08-20 14:55:00,186.04,186.18,185.88,186.15,59282.0,186.04,186.18,185.88,186.15,59282.0
2024-08-20 15:00:00,186.16,186.52,186.15,186.48,71222.0,186.16,186.52,186.15,186.48,71222.0
2024-08-20 15:05:00,186.48,186.49,186.14,186.24,70822.0,186.48,186.49,186.14,186.24,70822.0
2024-08-20 15:10:00,186.28,186.3,185.93,186.13,74060.0,186.28,186.3,185.93,186.13,74060.0
2024-08-20 15:15:00,186.08,186.15,185.63,185.71,73076.0,186.08,186.15,185.63,185.71,73076.0
2024-08-20 15:20:00,185.68,186.26,185.65,185.99,141108.0,185.68,186.26,185.65,185.99,141108.0
2024-08-20 15:25:00,185.98,186.03,184.76,184.79,175294.0,185.98,186.03,184.76,184.79,175294.0
2024-08-20 15:30:00,184.75,185.21,184.29,185.17,218602.0,184.75,185.21,184.29,185.17,218602.0
2024-08-20 15:35:00,185.18,185.19,184.49,184.87,124032.0,185.18,185.19,184.49,184.87,124032.0
2024-08-20 15:40:00,184.87,185.04,184.42,184.46,129702.0,184.87,185.04,184.42,184.46,129702.0
2024-08-20 15:45:00,184.41,184.77,184.1,184.42,268664.0,184.41,184.77,184.1,184.42,268664.0
2024-08-20 15:50:00,184.42,184.6,183.59,183.76,269870.0,184.42,184.6,183.59,183.76,269870.0
2024-08-20 15:55:00,183.69,184.2,183.5,184.01,499358.0,183.69,184.2,183.5,184.01,499358.0
2024-08-21 09:30:00,182.15,183.09,180.04,181.75,499440.0,182.15,183.09,180.04,181.75,499440.0
2024-08-21 09:35:00,181.93,182.28,180.67,182.03,148656.0,181.93,182.28,180.67,182.03,148656.0
2024-08-21 09:40:00,181.89,182.27,181.53,181.78,60470.0,181.89,182.27,181.53,181.78,60470.0
2024-08-21 09:45:00,181.76,181.87,180.51,181.35,118610.0,181.76,181.87,180.51,181.35,118610.0
2024-08-21 09:50:00,181.49,182.2,181.35,182.15,122188.0,181.49,182.2,181.35,182.15,122188.0
2024-08-21 09:55:00,182.15,182.4,181.79,182.27,112168.0,182.15,182.4,181.79,182.27,112168.0
2024-08-21 10:00:00,182.35,182.74,182.11,182.21,86488.0,182.35,182.74,182.11,182.21,86488.0
2024-08-21 10:05:00,182.22,183.91,182.21,183.91,164154.0,182.22,183.91,182.21,183.91,164154.0
2024-08-21 10:10:00,183.76,184.2,182.67,182.93,143972.0,183.76,184.2,182.67,182.93,143972.0
2024-08-21 10:15:00,182.88,182.95,182.37,182.77,103022.0,182.88,182.95,182.37,182.77,103022.0
2024-08-21 10:20:00,182.72,183.05,182.33,182.59,57846.0,182.72,183.05,182.33,182.59,57846.0
2024-08-21 10:25:00,182.54,183.74,182.46,183.2,71448.0,182.54,183.74,182.46,183.2,71448.0
2024-08-21 10:30:00,183.25,183.52,182.89,182.99,55146.0,183.25,183.52,182.89,182.99,55146.0
2024-08-21 10:35:00,183.13,184.17,183.12,184.06,101572.0,183.13,184.17,183.12,184.06,101572.0
2024-08-21 10:40:00,184.09,184.3,183.65,183.7,70784.0,184.09,184.3,183.65,183.7,70784.0
2024-08-21 10:45:00,183.64,183.84,183.04,183.13,37542.0,183.64,183.84,183.04,183.13,37542.0
2024-08-21 10:50:00,183.21,183.21,181.54,181.96,86210.0,183.21,183.21,181.54,181.96,86210.0
2024-08-21 10:55:00,181.51,181.79,181.19,181.34,115626.0,181.51,181.79,181.19,181.34,115626.0
2024-08-21 11:00:00,181.32,181.5,180.77,181.32,81568.0,181.32,181.5,180.77,181.32,81568.0
2024-08-21 11:05:00,181.41,181.65,181.13,181.24,45800.0,181.41,181.65,181.13,181.24,45800.0
2024-08-21 11:10:00,181.17,181.69,181.16,181.49,39120.0,181.17,181.69,181.16,181.49,39120.0
2024-08-21 11:15:00,181.54,181.68,181.07,181.15,31736.0,181.54,181.68,181.07,181.15,31736.0
2024-08-21 11:20:00,181.21,181.35,181.06,181.17,43348.0,181.21,181.35,181.06,181.17,43348.0
2024-08-21 11:25:00,181.11,181.18,180.63,180.75,59398.0,181.11,181.18,180.63,180.75,59398.0
2024-08-21 11:30:00,180.75,180.77,180.25,180.43,114076.0,180.75,180.77,180.25,180.43,114076.0
2024-08-21 11:35:00,180.51,180.96,180.44,180.69,30014.0,180.51,180.96,180.44,180.69,30014.0
2024-08-21 11:40:00,180.73,180.8,180.33,180.35,44562.0,180.73,180.8,180.33,180.35,44562.0
2024-08-21 11:45:00,180.41,180.58,180.23,180.43,63948.0,180.41,180.58,180.23,180.43,63948.0
2024-08-21 11:50:00,180.33,180.63,180.17,180.49,35616.0,180.33,180.63,180.17,180.49,35616.0
2024-08-21 11:55:00,180.43,180.5,180.07,180.29,30808.0,180.43,180.5,180.07,180.29,30808.0
2024-08-21 12:00:00,180.32,180.4,179.48,179.57,113446.0,180.32,180.4,179.48,179.57,113446.0
2024-08-21 12:05:00,179.65,179.76,179.44,179.75,62356.0,179.65,179.76,179.44,179.75,62356.0
2024-08-21 12:10:00,179.75,179.75,179.27,179.7,76216.0,179.75,179.75,179.27,179.7,76216.0
2024-08-21 12:15:00,179.7,180.36,179.56,180.3,61180.0,179.7,180.36,179.56,180.3,61180.0
2024-08-21 12:20:00,180.38,180.56,179.5,179.71,87546.0,180.38,180.56,179.5,179.71,87546.0
2024-08-21 12:25:00,179.78,179.9,179.57,179.89,33660.0,179.78,179.9,179.57,179.89,33660.0
2024-08-21 12:30:00,179.85,180.26,179.84,180.25,52104.0,179.85,180.26,179.84,180.25,52104.0
2024-08-21 12:35:00,180.27,180.67,180.27,180.66,31602.0,180.27,180.67,180.27,180.66,31602.0
2024-08-21 12:40:00,180.66,180.67,180.41,180.5,38372.0,180.66,180.67,180.41,180.5,38372.0
2024-08-21 12:45:00,180.44,180.5,180.15,180.22,58208.0,180.44,180.5,180.15,180.22,58208.0
2024-08-21 12:50:00,180.3,180.31,180.01,180.06,35370.0,180.3,180.31,180.01,180.06,35370.0
2024-08-21 12:55:00,180.07,180.55,180.0,180.42,31778.0,180.07,180.55,180.0,180.42,31778.0
2024-08-21 13:00:00,180.42,180.75,180.35,180.65,20946.0,180.42,180.75,180.35,180.65,20946.0
2024-08-21 13:05:00,180.68,180.68,180.23,180.25,20078.0,180.68,180.68,180.23,180.25,20078.0
2024-08-21 13:10:00,180.25,180.38,180.15,180.25,37602.0,180.25,180.38,180.15,180.25,37602.0
2024-08-21 13:15:00,180.38,180.43,180.18,180.39,19416.0,180.38,180.43,180.18,180.39,19416.0
2024-08-21 13:20:00,180.4,180.41,180.08,180.15,20632.0,180.4,180.41,180.08,180.15,20632.0
2024-08-21 13:25:00,180.1,180.24,179.92,179.94,29540.0,180.1,180.24,179.92,179.94,29540.0
2024-08-21 13:30:00,179.89,180.0,179.72,179.98,32996.0,179.89,180.0,179.72,179.98,32996.0
2024-08-21 13:35:00,179.89,180.0,179.84,179.99,24856.0,179.89,180.0,179.84,179.99,24856.0
2024-08-21 13:40:00,179.91,179.97,179.76,179.78,24546.0,179.91,179.97,179.76,179.78,24546.0
2024-08-21 13:45:00,179.78,180.03,179.76,180.0,27044.0,179.78,180.03,179.76,180.0,27044.0
2024-08-21 13:50:00,179.93,180.1,179.82,180.03,27110.0,179.93,180.1,179.82,180.03,27110.0
2024-08-21 13:55:00,180.05,180.13,180.01,180.07,45776.0,180.05,180.13,180.01,180.07,45776.0
2024-08-21 14:00:00,180.1,180.46,179.99,180.31,55184.0,180.1,180.46,179.99,180.31,55184.0
2024-08-21 14:05:00,180.37,180.49,180.28,180.29,29524.0,180.37,180.49,180.28,180.29,29524.0
2024-08-21 14:10:00,180.32,180.53,180.01,180.01,36396.0,180.32,180.53,180.01,180.01,36396.0
2024-08-21 14:15:00,180.03,180.03,179.71,179.95,24304.0,180.03,180.03,179.71,179.95,24304.0
2024-08-21 14:20:00,179.93,180.14,179.81,180.09,36688.0,179.93,180.14,179.81,180.09,36688.0
2024-08-21 14:25:00,180.09,180.6,180.09,180.6,40984.0,180.09,180.6,180.09,180.6,40984.0
2024-08-21 14:30:00,180.53,180.77,180.53,180.53,42274.0,180.53,180.77,180.53,180.53,42274.0
2024-08-21 14:35:00,180.54,180.59,180.08,180.19,35888.0,180.54,180.59,180.08,180.19,35888.0
2024-08-21 14:40:00,180.26,180.35,180.06,180.09,27600.0,180.26,180.35,180.06,180.09,27600.0
2024-08-21 14:45:00,180.08,180.24,179.94,180.18,13364.0,180.08,180.24,179.94,180.18,13364.0
2024-08-21 14:50:00,180.1,180.73,180.05,180.68,43696.0,180.1,180.73,180.05,180.68,43696.0
2024-08-21 14:55:00,180.74,180.81,180.49,180.65,23694.0,180.74,180.81,180.49,180.65,23694.0
2024-08-21 15:00:00,180.65,180.7,180.3,180.35,42106.0,180.65,180.7,180.3,180.35,42106.0
2024-08-21 15:05:00,180.35,180.48,180.08,180.22,67012.0,180.35,180.48,180.08,180.22,67012.0
2024-08-21 15:10:00,180.18,180.43,180.13,180.4,21690.0,180.18,180.43,180.13,180.4,21690.0
2024-08-21 15:15:00,180.37,180.4,180.2,180.23,46418.0,180.37,180.4,180.2,180.23,46418.0
2024-08-21 15:20:00,180.26,180.26,179.74,179.94,37998.0,180.26,180.26,179.74,179.94,37998.0
2024-08-21 15:25:00,179.92,180.13,179.88,180.06,32166.0,179.92,180.13,179.88,180.06,32166.0
2024-08-21 15:30:00,179.99,179.99,179.66,179.82,68832.0,179.99,179.99,179.66,179.82,68832.0
2024-08-21 15:35:00,179.84,179.98,179.6,179.76,52688.0,179.84,179.98,179.6,179.76,52688.0
2024-08-21 15:40:00,179.77,179.82,179.41,179.41,37486.0,179.77,179.82,179.41,179.41,37486.0
2024-08-21 15:45:00,179.46,179.92,179.38,179.92,140700.0,179.46,179.92,179.38,179.92,140700.0
2024-08-21 15:50:00,179.92,180.44,179.7,180.29,180752.0,179.92,180.44,179.7,180.29,180752.0
2024-08-21 15:55:00,180.29,180.29,179.66,179.8,301130.0,180.29,180.29,179.66,179.8,301130.0
2024-08-22 09:30:00,179.68,179.68,177.0,178.25,209688.0,179.68,179.68,177.0,178.25,209688.0
2024-08-22 09:35:00,178.28,178.61,177.75,178.61,36038.0,178.28,178.61,177.75,178.61,36038.0
2024-08-22 09:40:00,178.49,178.97,178.21,178.46,38260.0,178.49,178.97,178.21,178.46,38260.0
2024-08-22 09:45:00,178.7,178.74,178.0,178.1,59576.0,178.7,178.74,178.0,178.1,59576.0
2024-08-22 09:50:00,178.27,179.06,178.08,178.76,52260.0,178.27,179.06,178.08,178.76,52260.0
2024-08-22 09:55:00,178.87,179.37,178.65,179.21,26956.0,178.87,179.37,178.65,179.21,26956.0
2024-08-22 10:00:00,179.19,179.42,178.62,178.73,67832.0,179.19,179.42,178.62,178.73,67832.0
2024-08-22 10:05:00,178.77,179.0,178.55,178.66,65368.0,178.77,179.0,178.55,178.66,65368.0
2024-08-22 10:10:00,178.69,178.9,178.35,178.87,41466.0,178.69,178.9,178.35,178.87,41466.0
2024-08-22 10:15:00,178.87,179.0,178.54,178.66,35724.0,178.87,179.0,178.54,178.66,35724.0
2024-08-22 10:20:00,178.66,178.78,178.42,178.69,31148.0,178.66,178.78,178.42,178.69,31148.0
2024-08-22 10:25:00,178.69,178.8,178.31,178.46,28370.0,178.69,178.8,178.31,178.46,28370.0
2024-08-22 10:30:00,178.42,178.5,177.88,178.21,28922.0,178.42,178.5,177.88,178.21,28922.0
2024-08-22 10:35:00,178.26,178.46,178.02,178.18,38168.0,178.26,178.46,178.02,178.18,38168.0
2024-08-22 10:40:00,178.13,178.6,178.13,178.23,27564.0,178.13,178.6,178.13,178.23,27564.0
2024-08-22 10:45:00,178.22,178.44,178.13,178.18,12968.0,178.22,178.44,178.13,178.18,12968.0
2024-08-22 10:50:00,178.16,178.37,178.0,178.29,38464.0,178.16,178.37,178.0,178.29,38464.0
2024-08-22 10:55:00,178.37,178.56,178.2,178.22,27404.0,178.37,178.56,178.2,178.22,27404.0
2024-08-22 11:00:00,178.31,178.71,178.26,178.51,24562.0,178.31,178.71,178.26,178.51,24562.0
2024-08-22 11:05:00,178.51,178.6,178.09,178.14,13304.0,178.51,178.6,178.09,178.14,13304.0
2024-08-22 11:10:00,178.22,178.22,177.59,177.66,28390.0,178.22,178.22,177.59,177.66,28390.0
2024-08-22 11:15:00,177.67,177.97,177.39,177.39,26640.0,177.67,177.97,177.39,177.39,26640.0
2024-08-22 11:20:00,177.39,177.39,177.02,177.24,41728.0,177.39,177.39,177.02,177.24,41728.0
2024-08-22 11:25:00,177.21,177.27,177.1,177.13,15662.0,177.21,177.27,177.1,177.13,15662.0
2024-08-22 11:30:00,177.16,177.21,176.56,176.56,42530.0,177.16,177.21,176.56,176.56,42530.0
2024-08-22 11:35:00,176.69,176.9,176.35,176.35,22852.0,176.69,176.9,176.35,176.35,22852.0
2024-08-22 11:40:00,176.37,176.55,175.67,175.68,92804.0,176.37,176.55,175.67,175.68,92804.0
2024-08-22 11:45:00,175.69,175.9,175.36,175.49,60388.0,175.69,175.9,175.36,175.49,60388.0
2024-08-22 11:50:00,175.41,175.62,175.12,175.36,74922.0,175.41,175.62,175.12,175.36,74922.0
2024-08-22 11:55:00,175.36,175.77,175.3,175.58,50264.0,175.36,175.77,175.3,175.58,50264.0
2024-08-22 12:00:00,175.73,176.32,175.73,176.19,56022.0,175.73,176.32,175.73,176.19,56022.0
2024-08-22 12:05:00,176.19,176.25,175.88,176.12,71262.0,176.19,176.25,175.88,176.12,71262.0
2024-08-22 12:10:00,176.1,176.47,175.92,176.29,34322.0,176.1,176.47,175.92,176.29,34322.0
2024-08-22 12:15:00,176.25,177.03,176.25,176.87,18500.0,176.25,177.03,176.25,176.87,18500.0
2024-08-22 12:20:00,176.94,177.18,176.79,176.9,10806.0,176.94,177.18,176.79,176.9,10806.0
2024-08-22 12:25:00,176.97,177.39,176.97,177.32,30100.0,176.97,177.39,176.97,177.32,30100.0
2024-08-22 12:30:00,177.36,177.54,177.27,177.5,30776.0,177.36,177.54,177.27,177.5,30776.0
2024-08-22 12:35:00,177.51,177.79,177.33,177.33,56274.0,177.51,177.79,177.33,177.33,56274.0
2024-08-22 12:40:00,177.31,177.44,177.23,177.23,12696.0,177.31,177.44,177.23,177.23,12696.0
2024-08-22 12:45:00,177.28,177.28,176.75,176.75,14472.0,177.28,177.28,176.75,176.75,14472.0
2024-08-22 12:50:00,176.75,176.76,176.1,176.1,19862.0,176.75,176.76,176.1,176.1,19862.0
2024-08-22 12:55:00,176.03,176.08,175.85,176.03,56210.0,176.03,176.08,175.85,176.03,56210.0
2024-08-22 13:00:00,176.08,176.08,175.65,175.88,77564.0,176.08,176.08,175.65,175.88,77564.0
2024-08-22 13:05:00,175.9,176.11,175.68,175.85,30482.0,175.9,176.11,175.68,175.85,30482.0
2024-08-22 13:10:00,175.93,176.25,175.92,176.09,37668.0,175.93,176.25,175.92,176.09,37668.0
2024-08-22 13:15:00,176.11,176.38,176.08,176.17,23158.0,176.11,176.38,176.08,176.17,23158.0
2024-08-22 13:20:00,176.18,176.31,176.09,176.21,16344.0,176.18,176.31,176.09,176.21,16344.0
2024-08-22 13:25:00,176.21,176.4,176.1,176.15,15208.0,176.21,176.4,176.1,176.15,15208.0
2024-08-22 13:30:00,176.07,176.15,175.62,175.72,24620.0,176.07,176.15,175.62,175.72,24620.0
2024-08-22 13:35:00,175.7,176.14,175.66,175.85,23028.0,175.7,176.14,175.66,175.85,23028.0
2024-08-22 13:40:00,175.79,176.14,175.67,176.01,28026.0,175.79,176.14,175.67,176.01,28026.0
2024-08-22 13:45:00,175.99,176.09,175.71,175.75,5502.0,175.99,176.09,175.71,175.75,5502.0
2024-08-22 13:50:00,175.76,175.99,175.35,175.35,60726.0,175.76,175.99,175.35,175.35,60726.0
2024-08-22 13:55:00,175.45,175.6,175.37,175.5,20946.0,175.45,175.6,175.37,175.5,20946.0
2024-08-22 14:00:00,175.41,175.63,175.33,175.48,28688.0,175.41,175.63,175.33,175.48,28688.0
2024-08-22 14:05:00,175.53,176.05,175.5,176.05,24680.0,175.53,176.05,175.5,176.05,24680.0
2024-08-22 14:10:00,176.05,176.05,175.68,175.83,18692.0,176.05,176.05,175.68,175.83,18692.0
2024-08-22 14:15:00,175.87,175.94,175.63,175.93,19884.0,175.87,175.94,175.63,175.93,19884.0
2024-08-22 14:20:00,175.89,175.94,175.66,175.71,11594.0,175.89,175.94,175.66,175.71,11594.0
2024-08-22 14:25:00,175.78,175.79,175.57,175.77,21868.0,175.78,175.79,175.57,175.77,21868.0
2024-08-22 14:30:00,175.71,175.71,175.44,175.54,25750.0,175.71,175.71,175.44,175.54,25750.0
2024-08-22 14:35:00,175.54,175.74,175.4,175.57,48884.0,175.54,175.74,175.4,175.57,48884.0
2024-08-22 14:40:00,175.5,175.71,175.43,175.52,20778.0,175.5,175.71,175.43,175.52,20778.0
2024-08-22 14:45:00,175.5,175.68,175.35,175.49,27532.0,175.5,175.68,175.35,175.49,27532.0
2024-08-22 14:50:00,175.49,175.61,175.36,175.36,22810.0,175.49,175.61,175.36,175.36,22810.0
2024-08-22 14:55:00,175.43,175.54,175.26,175.31,31422.0,175.43,175.54,175.26,175.31,31422.0
2024-08-22 15:00:00,175.31,175.7,175.31,175.69,27950.0,175.31,175.7,175.31,175.69,27950.0
2024-08-22 15:05:00,175.7,175.71,175.5,175.52,28572.0,175.7,175.71,175.5,175.52,28572.0
2024-08-22 15:10:00,175.5,175.59,175.3,175.36,29392.0,175.5,175.59,175.3,175.36,29392.0
2024-08-22 15:15:00,175.37,175.44,174.77,174.98,54320.0,175.37,175.44,174.77,174.98,54320.0
2024-08-22 15:20:00,174.97,175.05,174.68,174.8,34170.0,174.97,175.05,174.68,174.8,34170.0
2024-08-22 15:25:00,174.78,175.02,174.7,174.74,41496.0,174.78,175.02,174.7,174.74,41496.0
2024-08-22 15:30:00,174.85,175.07,174.79,174.85,38786.0,174.85,175.07,174.79,174.85,38786.0
2024-08-22 15:35:00,174.86,175.2,174.79,175.06,37704.0,174.86,175.2,174.79,175.06,37704.0
2024-08-22 15:40:00,175.05,175.07,174.52,174.62,76730.0,175.05,175.07,174.52,174.62,76730.0
2024-08-22 15:45:00,174.67,175.16,174.63,175.07,83172.0,174.67,175.16,174.63,175.07,83172.0
2024-08-22 15:50:00,175.07,175.22,174.42,174.6,116378.0,175.07,175.22,174.42,174.6,116378.0
2024-08-22 15:55:00,174.7,174.85,174.47,174.74,215112.0,174.7,174.85,174.47,174.74,215112.0
2024-08-23 09:30:00,175.91,177.36,175.54,177.01,231736.0,175.91,177.36,175.54,177.01,231736.0
2024-08-23 09:35:00,176.79,177.57,175.6,175.73,79928.0,176.79,177.57,175.6,175.73,79928.0
2024-08-23 09:40:00,175.69,175.72,174.84,175.01,33264.0,175.69,175.72,174.84,175.01,33264.0
2024-08-23 09:45:00,175.19,175.62,174.97,175.55,48306.0,175.19,175.62,174.97,175.55,48306.0
2024-08-23 09:50:00,175.68,176.02,175.48,175.95,30964.0,175.68,176.02,175.48,175.95,30964.0
2024-08-23 09:55:00,176.01,176.1,175.52,175.74,29914.0,176.01,176.1,175.52,175.74,29914.0
2024-08-23 10:00:00,175.85,177.1,175.85,176.02,59186.0,175.85,177.1,175.85,176.02,59186.0
2024-08-23 10:05:00,176.13,176.2,175.31,175.81,145664.0,176.13,176.2,175.31,175.81,145664.0
2024-08-23 10:10:00,175.81,176.47,175.62,175.62,50024.0,175.81,176.47,175.62,175.62,50024.0
2024-08-23 10:15:00,175.74,176.13,175.26,175.68,42778.0,175.74,176.13,175.26,175.68,42778.0
2024-08-23 10:20:00,175.6,176.04,175.52,175.84,35920.0,175.6,176.04,175.52,175.84,35920.0
2024-08-23 10:25:00,175.85,176.0,175.5,175.7,51532.0,175.85,176.0,175.5,175.7,51532.0
2024-08-23 10:30:00,175.7,175.85,175.39,175.79,81214.0,175.7,175.85,175.39,175.79,81214.0
2024-08-23 10:35:00,175.69,175.7,174.75,174.93,90004.0,175.69,175.7,174.75,174.93,90004.0
2024-08-23 10:40:00,175.0,175.1,174.78,174.97,40808.0,175.0,175.1,174.78,174.97,40808.0
2024-08-23 10:45:00,174.95,175.0,173.26,173.56,55416.0,174.95,175.0,173.26,173.56,55416.0
2024-08-23 10:50:00,173.65,173.8,173.12,173.8,100412.0,173.65,173.8,173.12,173.8,100412.0
2024-08-23 10:55:00,173.8,174.31,173.75,174.07,25008.0,173.8,174.31,173.75,174.07,25008.0
2024-08-23 11:00:00,174.03,174.19,173.69,174.12,27718.0,174.03,174.19,173.69,174.12,27718.0
2024-08-23 11:05:00,174.12,174.38,174.06,174.25,30656.0,174.12,174.38,174.06,174.25,30656.0
2024-08-23 11:10:00,174.29,174.38,173.71,174.27,37952.0,174.29,174.38,173.71,174.27,37952.0
2024-08-23 11:15:00,174.27,174.78,174.27,174.4,28274.0,174.27,174.78,174.27,174.4,28274.0
2024-08-23 11:20:00,174.4,174.4,174.03,174.34,22360.0,174.4,174.4,174.03,174.34,22360.0
2024-08-23 11:25:00,174.21,174.34,173.82,173.9,28446.0,174.21,174.34,173.82,173.9,28446.0
2024-08-23 11:30:00,173.88,174.01,173.75,173.99,19780.0,173.88,174.01,173.75,173.99,19780.0
2024-08-23 11:35:00,173.95,174.1,173.8,174.06,37986.0,173.95,174.1,173.8,174.06,37986.0
2024-08-23 11:40:00,173.99,174.26,173.93,174.0,21928.0,173.99,174.26,173.93,174.0,21928.0
2024-08-23 11:45:00,174.0,174.31,173.77,174.17,27820.0,174.0,174.31,173.77,174.17,27820.0
2024-08-23 11:50:00,174.21,174.22,173.96,174.07,37348.0,174.21,174.22,173.96,174.07,37348.0
2024-08-23 11:55:00,174.08,174.42,173.92,173.92,24112.0,174.08,174.42,173.92,173.92,24112.0
2024-08-23 12:00:00,174.0,174.01,173.58,173.78,22350.0,174.0,174.01,173.58,173.78,22350.0
2024-08-23 12:05:00,173.78,173.92,173.5,173.91,24570.0,173.78,173.92,173.5,173.91,24570.0
2024-08-23 12:10:00,173.87,173.95,173.6,173.77,22704.0,173.87,173.95,173.6,173.77,22704.0
2024-08-23 12:15:00,173.79,174.01,173.69,173.99,16402.0,173.79,174.01,173.69,173.99,16402.0
2024-08-23 12:20:00,173.95,173.95,173.76,173.91,17582.0,173.95,173.95,173.76,173.91,17582.0
2024-08-23 12:25:00,173.88,173.88,173.61,173.82,24850.0,173.88,173.88,173.61,173.82,24850.0
2024-08-23 12:30:00,173.8,173.96,173.65,173.72,24442.0,173.8,173.96,173.65,173.72,24442.0
2024-08-23 12:35:00,173.72,173.89,173.55,173.65,18702.0,173.72,173.89,173.55,173.65,18702.0
2024-08-23 12:40:00,173.68,173.77,173.29,173.48,38506.0,173.68,173.77,173.29,173.48,38506.0
2024-08-23 12:45:00,173.51,173.54,173.29,173.5,25438.0,173.51,173.54,173.29,173.5,25438.0
2024-08-23 12:50:00,173.5,174.13,173.5,174.02,30960.0,173.5,174.13,173.5,174.02,30960.0
2024-08-23 12:55:00,174.02,174.17,173.95,174.02,27698.0,174.02,174.17,173.95,174.02,27698.0
2024-08-23 13:00:00,174.02,174.09,173.85,174.03,14392.0,174.02,174.09,173.85,174.03,14392.0
2024-08-23 13:05:00,173.92,174.1,173.92,174.03,8474.0,173.92,174.1,173.92,174.03,8474.0
2024-08-23 13:10:00,174.03,174.04,173.94,174.04,14570.0,174.03,174.04,173.94,174.04,14570.0
2024-08-23 13:15:00,174.04,174.33,174.04,174.17,24628.0,174.04,174.33,174.04,174.17,24628.0
2024-08-23 13:20:00,174.12,174.39,174.06,174.39,24140.0,174.12,174.39,174.06,174.39,24140.0
2024-08-23 13:25:00,174.39,174.39,174.18,174.28,14562.0,174.39,174.39,174.18,174.28,14562.0
2024-08-23 13:30:00,174.23,174.5,174.23,174.36,13874.0,174.23,174.5,174.23,174.36,13874.0
2024-08-23 13:35:00,174.25,174.25,174.02,174.22,15306.0,174.25,174.25,174.02,174.22,15306.0
2024-08-23 13:40:00,174.13,174.22,173.99,174.16,20476.0,174.13,174.22,173.99,174.16,20476.0
2024-08-23 13:45:00,174.13,174.2,173.93,173.96,32166.0,174.13,174.2,173.93,173.96,32166.0
2024-08-23 13:50:00,174.0,174.1,173.93,173.99,44754.0,174.0,174.1,173.93,173.99,44754.0
2024-08-23 13:55:00,173.99,174.32,173.73,174.19,51726.0,173.99,174.32,173.73,174.19,51726.0
2024-08-23 14:00:00,174.19,174.34,174.09,174.34,34724.0,174.19,174.34,174.09,174.34,34724.0
2024-08-23 14:05:00,174.3,174.43,174.15,174.39,36450.0,174.3,174.43,174.15,174.39,36450.0
2024-08-23 14:10:00,174.45,174.69,174.4,174.5,22622.0,174.45,174.69,174.4,174.5,22622.0
2024-08-23 14:15:00,174.57,174.6,174.42,174.48,10464.0,174.57,174.6,174.42,174.48,10464.0
2024-08-23 14:20:00,174.53,174.54,174.26,174.44,19584.0,174.53,174.54,174.26,174.44,19584.0
2024-08-23 14:25:00,174.5,174.54,174.4,174.41,9630.0,174.5,174.54,174.4,174.41,9630.0
2024-08-23 14:30:00,174.46,174.56,174.35,174.5,17896.0,174.46,174.56,174.35,174.5,17896.0
2024-08-23 14:35:00,174.5,174.69,174.5,174.57,19132.0,174.5,174.69,174.5,174.57,19132.0
2024-08-23 14:40:00,174.61,174.68,174.5,174.62,15372.0,174.61,174.68,174.5,174.62,15372.0
2024-08-23 14:45:00,174.62,174.79,174.58,174.63,23020.0,174.62,174.79,174.58,174.63,23020.0
2024-08-23 14:50:00,174.71,174.78,174.51,174.51,21792.0,174.71,174.78,174.51,174.51,21792.0
2024-08-23 14:55:00,174.51,174.56,174.27,174.4,25644.0,174.51,174.56,174.27,174.4,25644.0
2024-08-23 15:00:00,174.39,174.39,174.02,174.18,22128.0,174.39,174.39,174.02,174.18,22128.0
2024-08-23 15:05:00,174.23,174.26,174.04,174.1,32800.0,174.23,174.26,174.04,174.1,32800.0
2024-08-23 15:10:00,174.04,174.51,174.04,174.37,18826.0,174.04,174.51,174.04,174.37,18826.0
2024-08-23 15:15:00,174.41,174.52,174.22,174.47,76632.0,174.41,174.52,174.22,174.47,76632.0
2024-08-23 15:20:00,174.48,174.67,174.43,174.57,44298.0,174.48,174.67,174.43,174.57,44298.0
2024-08-23 15:25:00,174.62,174.68,174.45,174.68,55664.0,174.62,174.68,174.45,174.68,55664.0
2024-08-23 15:30:00,174.6,174.68,174.27,174.35,27284.0,174.6,174.68,174.27,174.35,27284.0
2024-08-23 15:35:00,174.35,174.43,174.1,174.21,33662.0,174.35,174.43,174.1,174.21,33662.0
2024-08-23 15:40:00,174.2,174.27,173.97,174.07,55146.0,174.2,174.27,173.97,174.07,55146.0
2024-08-23 15:45:00,174.07,174.59,173.96,174.57,67112.0,174.07,174.59,173.96,174.57,67112.0
2024-08-23 15:50:00,174.6,175.32,174.39,175.32,136032.0,174.6,175.32,174.39,175.32,136032.0
2024-08-23 15:55:00,175.33,175.5,175.28,175.31,333800.0,175.33,175.5,175.28,175.31,333800.0
2024-08-26 09:30:00,174.87,176.5,174.04,176.26,201258.0,174.87,176.5,174.04,176.26,201258.0
2024-08-26 09:35:00,176.15,176.46,175.51,175.9,81708.0,176.15,176.46,175.51,175.9,81708.0
2024-08-26 09:40:00,175.87,176.27,175.4,175.63,89900.0,175.87,176.27,175.4,175.63,89900.0
2024-08-26 09:45:00,175.68,175.96,175.48,175.49,28614.0,175.68,175.96,175.48,175.49,28614.0
2024-08-26 09:50:00,175.5,175.5,174.68,174.87,73438.0,175.5,175.5,174.68,174.87,73438.0
2024-08-26 09:55:00,174.91,175.13,174.69,174.73,33532.0,174.91,175.13,174.69,174.73,33532.0
2024-08-26 10:00:00,174.84,175.08,174.69,175.06,29930.0,174.84,175.08,174.69,175.06,29930.0
2024-08-26 10:05:00,175.08,175.79,175.06,175.75,67172.0,175.08,175.79,175.06,175.75,67172.0
2024-08-26 10:10:00,175.78,176.46,175.69,176.35,55390.0,175.78,176.46,175.69,176.35,55390.0
2024-08-26 10:15:00,176.36,176.59,176.2,176.46,94528.0,176.36,176.59,176.2,176.46,94528.0
2024-08-26 10:20:00,176.42,177.22,176.4,177.19,67378.0,176.42,177.22,176.4,177.19,67378.0
2024-08-26 10:25:00,177.09,177.32,176.54,176.64,50298.0,177.09,177.32,176.54,176.64,50298.0
2024-08-26 10:30:00,176.71,176.75,175.54,175.61,48994.0,176.71,176.75,175.54,175.61,48994.0
2024-08-26 10:35:00,175.6,176.49,175.52,175.79,59958.0,175.6,176.49,175.52,175.79,59958.0
2024-08-26 10:40:00,175.79,176.36,175.71,175.81,37856.0,175.79,176.36,175.71,175.81,37856.0
2024-08-26 10:45:00,175.76,175.87,175.67,175.69,28372.0,175.76,175.87,175.67,175.69,28372.0
2024-08-26 10:50:00,175.68,176.22,175.61,176.22,20686.0,175.68,176.22,175.61,176.22,20686.0
2024-08-26 10:55:00,175.99,176.5,175.81,176.46,26770.0,175.99,176.5,175.81,176.46,26770.0
2024-08-26 11:00:00,176.44,176.5,176.32,176.4,11732.0,176.44,176.5,176.32,176.4,11732.0
2024-08-26 11:05:00,176.39,176.64,176.37,176.49,14828.0,176.39,176.64,176.37,176.49,14828.0
2024-08-26 11:10:00,176.54,176.71,176.24,176.64,12632.0,176.54,176.71,176.24,176.64,12632.0
2024-08-26 11:15:00,176.57,176.58,176.19,176.38,14336.0,176.57,176.58,176.19,176.38,14336.0
2024-08-26 11:20:00,176.38,176.58,176.28,176.46,12728.0,176.38,176.58,176.28,176.46,12728.0
2024-08-26 11:25:00,176.61,176.68,176.42,176.6,11374.0,176.61,176.68,176.42,176.6,11374.0
2024-08-26 11:30:00,176.59,176.65,176.39,176.56,21568.0,176.59,176.65,176.39,176.56,21568.0
2024-08-26 11:35:00,176.56,176.78,176.5,176.78,15512.0,176.56,176.78,176.5,176.78,15512.0
2024-08-26 11:40:00,176.78,177.0,176.71,176.98,15542.0,176.78,177.0,176.71,176.98,15542.0
2024-08-26 11:45:00,176.93,176.97,176.62,176.78,22778.0,176.93,176.97,176.62,176.78,22778.0
2024-08-26 11:50:00,176.7,176.7,176.4,176.47,8788.0,176.7,176.7,176.4,176.47,8788.0
2024-08-26 11:55:00,176.49,176.49,175.88,175.99,27636.0,176.49,176.49,175.88,175.99,27636.0
2024-08-26 12:00:00,175.92,176.11,175.86,175.89,7896.0,175.92,176.11,175.86,175.89,7896.0
2024-08-26 12:05:00,175.9,176.22,175.66,175.74,23020.0,175.9,176.22,175.66,175.74,23020.0
2024-08-26 12:10:00,175.71,175.94,175.71,175.87,8396.0,175.71,175.94,175.71,175.87,8396.0
2024-08-26 12:15:00,175.93,176.21,175.93,176.03,11806.0,175.93,176.21,175.93,176.03,11806.0
2024-08-26 12:20:00,176.18,176.5,176.12,176.41,16706.0,176.18,176.5,176.12,176.41,16706.0
2024-08-26 12:25:00,176.35,176.5,176.25,176.41,10106.0,176.35,176.5,176.25,176.41,10106.0
2024-08-26 12:30:00,176.42,176.51,176.31,176.39,12970.0,176.42,176.51,176.31,176.39,12970.0
2024-08-26 12:35:00,176.33,176.5,176.33,176.46,19316.0,176.33,176.5,176.33,176.46,19316.0
2024-08-26 12:40:00,176.46,176.51,176.33,176.4,9596.0,176.46,176.51,176.33,176.4,9596.0
2024-08-26 12:45:00,176.36,176.36,176.29,176.35,3936.0,176.36,176.36,176.29,176.35,3936.0
2024-08-26 12:50:00,176.34,176.39,176.14,176.16,28300.0,176.34,176.39,176.14,176.16,28300.0
2024-08-26 12:55:00,176.16,176.23,175.89,175.92,17924.0,176.16,176.23,175.89,175.92,17924.0
2024-08-26 13:00:00,175.92,176.1,175.85,175.96,22056.0,175.92,176.1,175.85,175.96,22056.0
2024-08-26 13:05:00,176.1,176.17,175.73,175.83,14518.0,176.1,176.17,175.73,175.83,14518.0
2024-08-26 13:10:00,175.84,175.84,175.54,175.78,14064.0,175.84,175.84,175.54,175.78,14064.0
2024-08-26 13:15:00,175.8,175.81,175.44,175.53,20454.0,175.8,175.81,175.44,175.53,20454.0
2024-08-26 13:20:00,175.49,175.7,175.49,175.7,5830.0,175.49,175.7,175.49,175.7,5830.0
2024-08-26 13:25:00,175.64,175.79,175.34,175.41,20054.0,175.64,175.79,175.34,175.41,20054.0
2024-08-26 13:30:00,175.42,175.63,175.41,175.5,14690.0,175.42,175.63,175.41,175.5,14690.0
2024-08-26 13:35:00,175.48,175.5,174.57,174.61,38292.0,175.48,175.5,174.57,174.61,38292.0
2024-08-26 13:40:00,174.6,174.78,174.53,174.68,24630.0,174.6,174.78,174.53,174.68,24630.0
2024-08-26 13:45:00,174.59,174.63,174.35,174.37,31022.0,174.59,174.63,174.35,174.37,31022.0
2024-08-26 13:50:00,174.34,174.36,174.04,174.28,16144.0,174.34,174.36,174.04,174.28,16144.0
2024-08-26 13:55:00,174.27,174.27,173.85,174.08,31900.0,174.27,174.27,173.85,174.08,31900.0
2024-08-26 14:00:00,174.04,174.14,174.0,174.04,13718.0,174.04,174.14,174.0,174.04,13718.0
2024-08-26 14:05:00,174.08,174.2,173.87,173.91,15962.0,174.08,174.2,173.87,173.91,15962.0
2024-08-26 14:10:00,173.85,174.23,173.72,174.18,11464.0,173.85,174.23,173.72,174.18,11464.0
2024-08-26 14:15:00,174.15,174.15,173.97,174.0,5632.0,174.15,174.15,173.97,174.0,5632.0
2024-08-26 14:20:00,174.07,174.4,174.07,174.38,26026.0,174.07,174.4,174.07,174.38,26026.0
2024-08-26 14:25:00,174.38,174.44,174.21,174.27,17350.0,174.38,174.44,174.21,174.27,17350.0
2024-08-26 14:30:00,174.21,174.52,174.21,174.44,19006.0,174.21,174.52,174.21,174.44,19006.0
2024-08-26 14:35:00,174.4,174.73,174.4,174.67,21320.0,174.4,174.73,174.4,174.67,21320.0
2024-08-26 14:40:00,174.72,174.82,174.65,174.65,13094.0,174.72,174.82,174.65,174.65,13094.0
2024-08-26 14:45:00,174.6,174.64,174.39,174.42,11914.0,174.6,174.64,174.39,174.42,11914.0
2024-08-26 14:50:00,174.37,174.54,174.33,174.35,15660.0,174.37,174.54,174.33,174.35,15660.0
2024-08-26 14:55:00,174.24,174.48,174.24,174.33,19536.0,174.24,174.48,174.24,174.33,19536.0
2024-08-26 15:00:00,174.3,174.41,174.24,174.34,22934.0,174.3,174.41,174.24,174.34,22934.0
2024-08-26 15:05:00,174.34,174.34,174.07,174.22,19180.0,174.34,174.34,174.07,174.22,19180.0
2024-08-26 15:10:00,174.2,174.22,174.0,174.06,11478.0,174.2,174.22,174.0,174.06,11478.0
2024-08-26 15:15:00,174.11,174.11,173.89,174.0,16276.0,174.11,174.11,173.89,174.0,16276.0
2024-08-26 15:20:00,173.97,174.04,173.88,173.88,26410.0,173.97,174.04,173.88,173.88,26410.0
2024-08-26 15:25:00,173.88,174.06,173.87,173.98,14606.0,173.88,174.06,173.87,173.98,14606.0
2024-08-26 15:30:00,173.9,174.04,173.72,173.93,31518.0,173.9,174.04,173.72,173.93,31518.0
2024-08-26 15:35:00,173.88,173.93,173.59,173.64,26172.0,173.88,173.93,173.59,173.64,26172.0
2024-08-26 15:40:00,173.59,173.63,173.26,173.33,44110.0,173.59,173.63,173.26,173.33,44110.0
2024-08-26 15:45:00,173.33,173.43,172.74,173.28,114090.0,173.33,173.43,172.74,173.28,114090.0
2024-08-26 15:50:00,173.35,173.89,173.28,173.89,89750.0,173.35,173.89,173.28,173.89,89750.0
2024-08-26 15:55:00,173.88,173.88,173.1,173.66,215638.0,173.88,173.88,173.1,173.66,215638.0
2024-08-27 09:30:00,172.13,172.84,171.68,172.55,87252.0,172.13,172.84,171.68,172.55,87252.0
2024-08-27 09:35:00,172.51,173.44,172.41,173.23,16802.0,172.51,173.44,172.41,173.23,16802.0
2024-08-27 09:40:00,173.25,173.4,173.0,173.24,13186.0,173.25,173.4,173.0,173.24,13186.0
2024-08-27 09:45:00,173.06,173.13,172.63,172.79,44720.0,173.06,173.13,172.63,172.79,44720.0
2024-08-27 09:50:00,172.7,173.56,172.7,173.38,24922.0,172.7,173.56,172.7,173.38,24922.0
2024-08-27 09:55:00,173.59,173.59,173.14,173.28,10312.0,173.59,173.59,173.14,173.28,10312.0
2024-08-27 10:00:00,173.26,173.67,173.1,173.48,19786.0,173.26,173.67,173.1,173.48,19786.0
2024-08-27 10:05:00,173.45,173.81,173.25,173.81,11746.0,173.45,173.81,173.25,173.81,11746.0
2024-08-27 10:10:00,173.68,174.26,173.68,174.23,22294.0,173.68,174.26,173.68,174.23,22294.0
2024-08-27 10:15:00,174.29,174.55,174.21,174.55,24870.0,174.29,174.55,174.21,174.55,24870.0
2024-08-27 10:20:00,174.64,174.64,174.12,174.59,21972.0,174.64,174.64,174.12,174.59,21972.0
2024-08-27 10:25:00,174.58,174.82,174.48,174.71,22006.0,174.58,174.82,174.48,174.71,22006.0
2024-08-27 10:30:00,174.5,175.1,174.5,174.89,42820.0,174.5,175.1,174.5,174.89,42820.0
2024-08-27 10:35:00,174.81,175.0,174.76,174.94,28302.0,174.81,175.0,174.76,174.94,28302.0
2024-08-27 10:40:00,174.9,175.1,174.56,174.68,41044.0,174.9,175.1,174.56,174.68,41044.0
2024-08-27 10:45:00,174.7,174.76,174.42,174.43,10264.0,174.7,174.76,174.42,174.43,10264.0
2024-08-27 10:50:00,174.47,174.65,174.35,174.56,8398.0,174.47,174.65,174.35,174.56,8398.0
2024-08-27 10:55:00,174.65,174.76,174.47,174.69,11656.0,174.65,174.76,174.47,174.69,11656.0
2024-08-27 11:00:00,174.76,174.91,174.63,174.68,16828.0,174.76,174.91,174.63,174.68,16828.0
2024-08-27 11:05:00,174.69,174.77,174.53,174.53,9962.0,174.69,174.77,174.53,174.53,9962.0
2024-08-27 11:10:00,174.52,174.77,174.45,174.67,10746.0,174.52,174.77,174.45,174.67,10746.0
2024-08-27 11:15:00,174.69,174.84,174.02,174.32,56114.0,174.69,174.84,174.02,174.32,56114.0
2024-08-27 11:20:00,174.43,174.45,174.13,174.27,30372.0,174.43,174.45,174.13,174.27,30372.0
2024-08-27 11:25:00,174.15,174.32,174.0,174.0,11142.0,174.15,174.32,174.0,174.0,11142.0
2024-08-27 11:30:00,173.95,174.17,173.69,173.77,26566.0,173.95,174.17,173.69,173.77,26566.0
2024-08-27 11:35:00,173.75,173.84,173.67,173.78,19120.0,173.75,173.84,173.67,173.78,19120.0
2024-08-27 11:40:00,173.76,174.09,173.6,173.9,9528.0,173.76,174.09,173.6,173.9,9528.0
2024-08-27 11:45:00,173.9,173.99,173.82,173.87,7274.0,173.9,173.99,173.82,173.87,7274.0
2024-08-27 11:50:00,173.83,173.94,173.71,173.75,25472.0,173.83,173.94,173.71,173.75,25472.0
2024-08-27 11:55:00,173.84,174.16,173.75,174.16,6578.0,173.84,174.16,173.75,174.16,6578.0
2024-08-27 12:00:00,174.08,174.21,174.07,174.15,5146.0,174.08,174.21,174.07,174.15,5146.0
2024-08-27 12:05:00,174.12,174.12,174.0,174.07,4980.0,174.12,174.12,174.0,174.07,4980.0
2024-08-27 12:10:00,174.14,174.38,174.04,174.24,34670.0,174.14,174.38,174.04,174.24,34670.0
2024-08-27 12:15:00,174.24,174.68,174.21,174.4,8284.0,174.24,174.68,174.21,174.4,8284.0
2024-08-27 12:20:00,174.45,174.53,174.29,174.37,4400.0,174.45,174.53,174.29,174.37,4400.0
2024-08-27 12:25:00,174.35,174.38,174.23,174.35,2156.0,174.35,174.38,174.23,174.35,2156.0
2024-08-27 12:30:00,174.4,174.5,174.35,174.5,5600.0,174.4,174.5,174.35,174.5,5600.0
2024-08-27 12:35:00,174.54,174.65,174.46,174.5,7848.0,174.54,174.65,174.46,174.5,7848.0
2024-08-27 12:40:00,174.51,174.7,174.35,174.36,57558.0,174.51,174.7,174.35,174.36,57558.0
2024-08-27 12:45:00,174.41,174.58,174.34,174.55,15148.0,174.41,174.58,174.34,174.55,15148.0
2024-08-27 12:50:00,174.63,174.83,174.62,174.66,18758.0,174.63,174.83,174.62,174.66,18758.0
2024-08-27 12:55:00,174.69,174.69,174.57,174.62,10202.0,174.69,174.69,174.57,174.62,10202.0
2024-08-27 13:00:00,174.57,174.57,174.37,174.41,6286.0,174.57,174.57,174.37,174.41,6286.0
2024-08-27 13:05:00,174.44,174.49,174.12,174.15,14228.0,174.44,174.49,174.12,174.15,14228.0
2024-08-27 13:10:00,174.24,174.4,174.18,174.34,10500.0,174.24,174.4,174.18,174.34,10500.0
2024-08-27 13:15:00,174.34,174.39,174.27,174.33,2634.0,174.34,174.39,174.27,174.33,2634.0
2024-08-27 13:20:00,174.28,174.48,174.28,174.4,10130.0,174.28,174.48,174.28,174.4,10130.0
2024-08-27 13:25:00,174.48,174.72,174.39,174.71,19536.0,174.48,174.72,174.39,174.71,19536.0
2024-08-27 13:30:00,174.71,174.83,174.39,174.39,12936.0,174.71,174.83,174.39,174.39,12936.0
2024-08-27 13:35:00,174.39,174.51,174.38,174.42,6840.0,174.39,174.51,174.38,174.42,6840.0
2024-08-27 13:40:00,174.37,174.37,174.16,174.27,10356.0,174.37,174.37,174.16,174.27,10356.0
2024-08-27 13:45:00,174.26,174.34,174.18,174.32,5336.0,174.26,174.34,174.18,174.32,5336.0
2024-08-27 13:50:00,174.35,174.54,174.35,174.42,8282.0,174.35,174.54,174.35,174.42,8282.0
2024-08-27 13:55:00,174.39,174.5,174.35,174.47,14974.0,174.39,174.5,174.35,174.47,14974.0
2024-08-27 14:00:00,174.58,174.72,174.52,174.62,10904.0,174.58,174.72,174.52,174.62,10904.0
2024-08-27 14:05:00,174.62,174.86,174.62,174.77,17546.0,174.62,174.86,174.62,174.77,17546.0
2024-08-27 14:10:00,174.79,174.96,174.77,174.94,10262.0,174.79,174.96,174.77,174.94,10262.0
2024-08-27 14:15:00,174.95,175.2,174.91,175.16,55480.0,174.95,175.2,174.91,175.16,55480.0
2024-08-27 14:20:00,175.15,175.35,175.09,175.24,38506.0,175.15,175.35,175.09,175.24,38506.0
2024-08-27 14:25:00,175.33,175.67,175.33,175.44,14918.0,175.33,175.67,175.33,175.44,14918.0
2024-08-27 14:30:00,175.42,175.48,175.31,175.38,5304.0,175.42,175.48,175.31,175.38,5304.0
2024-08-27 14:35:00,175.41,175.5,175.34,175.37,7552.0,175.41,175.5,175.34,175.37,7552.0
2024-08-27 14:40:00,175.41,175.53,175.35,175.52,6448.0,175.41,175.53,175.35,175.52,6448.0
2024-08-27 14:45:00,175.44,175.49,175.25,175.39,8450.0,175.44,175.49,175.25,175.39,8450.0
2024-08-27 14:50:00,175.26,175.39,175.21,175.25,10804.0,175.26,175.39,175.21,175.25,10804.0
2024-08-27 14:55:00,175.28,175.43,175.18,175.25,8470.0,175.28,175.43,175.18,175.25,8470.0
2024-08-27 15:00:00,175.26,175.29,175.0,175.0,14626.0,175.26,175.29,175.0,175.0,14626.0
2024-08-27 15:05:00,175.04,175.25,175.0,175.18,12012.0,175.04,175.25,175.0,175.18,12012.0
2024-08-27 15:10:00,175.25,175.28,175.07,175.1,14458.0,175.25,175.28,175.07,175.1,14458.0
2024-08-27 15:15:00,175.09,175.12,174.99,175.06,66860.0,175.09,175.12,174.99,175.06,66860.0
2024-08-27 15:20:00,175.06,175.19,175.0,175.0,10902.0,175.06,175.19,175.0,175.0,10902.0
2024-08-27 15:25:00,175.01,175.17,175.0,175.0,11456.0,175.01,175.17,175.0,175.0,11456.0
2024-08-27 15:30:00,175.0,175.05,174.7,174.87,47406.0,175.0,175.05,174.7,174.87,47406.0
2024-08-27 15:35:00,174.83,174.97,174.73,174.87,21304.0,174.83,174.97,174.73,174.87,21304.0
2024-08-27 15:40:00,174.78,174.87,174.66,174.77,18782.0,174.78,174.87,174.66,174.77,18782.0
2024-08-27 15:45:00,174.8,175.31,174.78,175.1,39670.0,174.8,175.31,174.78,175.1,39670.0
2024-08-27 15:50:00,175.12,175.18,174.98,175.08,82720.0,175.12,175.18,174.98,175.08,82720.0
2024-08-27 15:55:00,175.08,175.15,174.63,175.08,166220.0,175.08,175.15,174.63,175.08,166220.0
2024-08-28 09:30:00,174.74,175.66,174.22,175.07,54674.0,174.74,175.66,174.22,175.07,54674.0
2024-08-28 09:35:00,175.07,175.43,174.92,175.16,8020.0,175.07,175.43,174.92,175.16,8020.0
2024-08-28 09:40:00,175.41,176.39,175.41,175.64,33354.0,175.41,176.39,175.41,175.64,33354.0
2024-08-28 09:45:00,175.64,176.12,175.64,176.12,18422.0,175.64,176.12,175.64,176.12,18422.0
2024-08-28 09:50:00,176.18,176.36,175.58,175.82,18610.0,176.18,176.36,175.58,175.82,18610.0
2024-08-28 09:55:00,175.79,176.17,175.68,176.05,20096.0,175.79,176.17,175.68,176.05,20096.0
2024-08-28 10:00:00,175.87,176.13,175.68,176.13,20678.0,175.87,176.13,175.68,176.13,20678.0
2024-08-28 10:05:00,176.06,176.06,175.63,175.75,16478.0,176.06,176.06,175.63,175.75,16478.0
2024-08-28 10:10:00,175.92,175.92,175.45,175.46,48616.0,175.92,175.92,175.45,175.46,48616.0
2024-08-28 10:15:00,175.43,175.71,175.26,175.53,11170.0,175.43,175.71,175.26,175.53,11170.0
2024-08-28 10:20:00,175.48,175.49,175.26,175.33,7214.0,175.48,175.49,175.26,175.33,7214.0
2024-08-28 10:25:00,175.4,175.6,175.28,175.6,4340.0,175.4,175.6,175.28,175.6,4340.0
2024-08-28 10:30:00,175.71,175.77,175.6,175.69,6428.0,175.71,175.77,175.6,175.69,6428.0
2024-08-28 10:35:00,175.64,175.9,175.53,175.54,11850.0,175.64,175.9,175.53,175.54,11850.0
2024-08-28 10:40:00,175.49,175.49,174.9,174.9,12494.0,175.49,175.49,174.9,174.9,12494.0
2024-08-28 10:45:00,174.92,175.17,174.72,174.83,21236.0,174.92,175.17,174.72,174.83,21236.0
2024-08-28 10:50:00,174.95,175.0,174.77,174.85,10246.0,174.95,175.0,174.77,174.85,10246.0
2024-08-28 10:55:00,174.85,174.95,174.6,174.6,30596.0,174.85,174.95,174.6,174.6,30596.0
2024-08-28 11:00:00,174.26,174.26,173.93,174.16,16020.0,174.26,174.26,173.93,174.16,16020.0
2024-08-28 11:05:00,174.18,174.35,174.0,174.0,10372.0,174.18,174.35,174.0,174.0,10372.0
2024-08-28 11:10:00,173.99,174.08,173.13,173.13,15898.0,173.99,174.08,173.13,173.13,15898.0
2024-08-28 11:15:00,173.13,173.55,173.04,173.3,14706.0,173.13,173.55,173.04,173.3,14706.0
2024-08-28 11:20:00,173.36,173.69,173.16,173.17,9684.0,173.36,173.69,173.16,173.17,9684.0
2024-08-28 11:25:00,173.18,173.35,173.15,173.26,16828.0,173.18,173.35,173.15,173.26,16828.0
2024-08-28 11:30:00,173.15,173.37,173.09,173.26,11834.0,173.15,173.37,173.09,173.26,11834.0
2024-08-28 11:35:00,173.26,173.67,173.24,173.63,13410.0,173.26,173.67,173.24,173.63,13410.0
2024-08-28 11:40:00,173.56,173.66,173.47,173.66,8094.0,173.56,173.66,173.47,173.66,8094.0
2024-08-28 11:45:00,173.66,173.86,173.61,173.8,15632.0,173.66,173.86,173.61,173.8,15632.0
2024-08-28 11:50:00,173.79,174.06,173.79,174.06,8520.0,173.79,174.06,173.79,174.06,8520.0
2024-08-28 11:55:00,173.96,174.15,173.94,174.14,9806.0,173.96,174.15,173.94,174.14,9806.0
2024-08-28 12:00:00,174.14,174.49,174.08,174.38,16294.0,174.14,174.49,174.08,174.38,16294.0
2024-08-28 12:05:00,174.41,174.54,174.22,174.53,8834.0,174.41,174.54,174.22,174.53,8834.0
2024-08-28 12:10:00,174.54,174.69,174.34,174.63,22618.0,174.54,174.69,174.34,174.63,22618.0
2024-08-28 12:15:00,174.69,174.7,174.4,174.51,13590.0,174.69,174.7,174.4,174.51,13590.0
2024-08-28 12:20:00,174.5,174.51,174.16,174.21,13248.0,174.5,174.51,174.16,174.21,13248.0
2024-08-28 12:25:00,174.22,174.47,174.11,174.4,8456.0,174.22,174.47,174.11,174.4,8456.0
2024-08-28 12:30:00,174.48,175.04,174.45,174.78,27586.0,174.48,175.04,174.45,174.78,27586.0
2024-08-28 12:35:00,174.78,175.15,174.7,175.04,25816.0,174.78,175.15,174.7,175.04,25816.0
2024-08-28 12:40:00,175.14,175.35,175.01,175.35,14614.0,175.14,175.35,175.01,175.35,14614.0
2024-08-28 12:45:00,175.23,175.45,175.22,175.4,15190.0,175.23,175.45,175.22,175.4,15190.0
2024-08-28 12:50:00,175.45,175.7,175.4,175.58,19882.0,175.45,175.7,175.4,175.58,19882.0
2024-08-28 12:55:00,175.58,175.74,175.57,175.67,12962.0,175.58,175.74,175.57,175.67,12962.0
2024-08-28 13:00:00,175.64,175.85,175.57,175.75,10580.0,175.64,175.85,175.57,175.75,10580.0
2024-08-28 13:05:00,175.85,176.01,175.74,175.95,17220.0,175.85,176.01,175.74,175.95,17220.0
2024-08-28 13:10:00,175.88,175.97,175.5,175.5,11718.0,175.88,175.97,175.5,175.5,11718.0
2024-08-28 13:15:00,175.52,175.64,175.39,175.44,8556.0,175.52,175.64,175.39,175.44,8556.0
2024-08-28 13:20:00,175.44,175.57,175.41,175.55,6210.0,175.44,175.57,175.41,175.55,6210.0
2024-08-28 13:25:00,175.66,175.66,175.38,175.5,5156.0,175.66,175.66,175.38,175.5,5156.0
2024-08-28 13:30:00,175.33,175.5,175.22,175.4,12618.0,175.33,175.5,175.22,175.4,12618.0
2024-08-28 13:35:00,175.47,175.47,175.29,175.35,12128.0,175.47,175.47,175.29,175.35,12128.0
2024-08-28 13:40:00,175.35,175.35,175.09,175.15,10096.0,175.35,175.35,175.09,175.15,10096.0
2024-08-28 13:45:00,175.16,175.22,174.94,174.99,8604.0,175.16,175.22,174.94,174.99,8604.0
2024-08-28 13:50:00,174.99,175.01,174.48,174.49,9152.0,174.99,175.01,174.48,174.49,9152.0
2024-08-28 13:55:00,174.57,174.57,173.89,174.02,12102.0,174.57,174.57,173.89,174.02,12102.0
2024-08-28 14:00:00,173.95,174.1,173.76,173.94,10778.0,173.95,174.1,173.76,173.94,10778.0
2024-08-28 14:05:00,173.94,174.39,173.92,174.38,24912.0,173.94,174.39,173.92,174.38,24912.0
2024-08-28 14:10:00,174.32,174.39,174.23,174.38,7830.0,174.32,174.39,174.23,174.38,7830.0
2024-08-28 14:15:00,174.39,174.63,174.38,174.44,6744.0,174.39,174.63,174.38,174.44,6744.0
2024-08-28 14:20:00,174.56,174.87,174.53,174.75,18098.0,174.56,174.87,174.53,174.75,18098.0
2024-08-28 14:25:00,174.79,174.79,174.5,174.54,6776.0,174.79,174.79,174.5,174.54,6776.0
2024-08-28 14:30:00,174.72,174.72,174.45,174.66,12174.0,174.72,174.72,174.45,174.66,12174.0
2024-08-28 14:35:00,174.68,174.68,174.57,174.68,8174.0,174.68,174.68,174.57,174.68,8174.0
2024-08-28 14:40:00,174.76,174.79,174.53,174.55,14872.0,174.76,174.79,174.53,174.55,14872.0
2024-08-28 14:45:00,174.62,174.65,174.44,174.57,5804.0,174.62,174.65,174.44,174.57,5804.0
2024-08-28 14:50:00,174.72,175.0,174.64,175.0,10744.0,174.72,175.0,174.64,175.0,10744.0
2024-08-28 14:55:00,175.17,175.49,174.96,175.42,21744.0,175.17,175.49,174.96,175.42,21744.0
2024-08-28 15:00:00,175.41,175.8,175.41,175.6,22138.0,175.41,175.8,175.41,175.6,22138.0
2024-08-28 15:05:00,175.6,175.6,175.19,175.25,11884.0,175.6,175.6,175.19,175.25,11884.0
2024-08-28 15:10:00,175.38,175.45,175.13,175.25,14838.0,175.38,175.45,175.13,175.25,14838.0
2024-08-28 15:15:00,175.3,175.56,175.24,175.44,8686.0,175.3,175.56,175.24,175.44,8686.0
2024-08-28 15:20:00,175.57,175.73,175.46,175.56,25184.0,175.57,175.73,175.46,175.56,25184.0
2024-08-28 15:25:00,175.54,175.86,175.54,175.85,8546.0,175.54,175.86,175.54,175.85,8546.0
2024-08-28 15:30:00,175.78,175.89,175.68,175.7,13710.0,175.78,175.89,175.68,175.7,13710.0
2024-08-28 15:35:00,175.68,175.77,175.57,175.58,11092.0,175.68,175.77,175.57,175.58,11092.0
2024-08-28 15:40:00,175.64,175.81,175.53,175.53,25256.0,175.64,175.81,175.53,175.53,25256.0
2024-08-28 15:45:00,175.6,175.84,175.49,175.59,24292.0,175.6,175.84,175.49,175.59,24292.0
2024-08-28 15:50:00,175.65,175.85,175.46,175.71,44786.0,175.65,175.85,175.46,175.71,44786.0
2024-08-28 15:55:00,175.56,175.68,175.17,175.2,89254.0,175.56,175.68,175.17,175.2,89254.0
2024-08-29 09:30:00,176.46,179.25,176.11,178.9,165594.0,176.46,179.25,176.11,178.9,165594.0
2024-08-29 09:35:00,178.74,179.18,177.79,178.59,58786.0,178.74,179.18,177.79,178.59,58786.0
2024-08-29 09:40:00,178.59,179.01,177.97,179.01,42150.0,178.59,179.01,177.97,179.01,42150.0
2024-08-29 09:45:00,178.9,181.4,178.9,181.32,153216.0,178.9,181.4,178.9,181.32,153216.0
2024-08-29 09:50:00,181.32,181.75,180.5,181.59,82722.0,181.32,181.75,180.5,181.59,82722.0
2024-08-29 09:55:00,181.6,182.41,181.44,182.41,87398.0,181.6,182.41,181.44,182.41,87398.0
2024-08-29 10:00:00,182.42,182.82,181.83,182.42,77660.0,182.42,182.82,181.83,182.42,77660.0
2024-08-29 10:05:00,182.44,182.64,181.54,181.65,66734.0,182.44,182.64,181.54,181.65,66734.0
2024-08-29 10:10:00,181.62,182.29,181.61,182.25,41674.0,181.62,182.29,181.61,182.25,41674.0
2024-08-29 10:15:00,182.34,182.35,181.17,181.57,61414.0,182.34,182.35,181.17,181.57,61414.0
2024-08-29 10:20:00,181.6,181.82,181.24,181.57,39102.0,181.6,181.82,181.24,181.57,39102.0
2024-08-29 10:25:00,181.57,182.0,181.4,181.52,70536.0,181.57,182.0,181.4,181.52,70536.0
2024-08-29 10:30:00,181.6,182.12,181.52,181.66,44580.0,181.6,182.12,181.52,181.66,44580.0
2024-08-29 10:35:00,181.81,181.98,181.23,181.42,44396.0,181.81,181.98,181.23,181.42,44396.0
2024-08-29 10:40:00,181.54,182.0,181.3,181.99,53036.0,181.54,182.0,181.3,181.99,53036.0
2024-08-29 10:45:00,181.89,183.0,181.79,183.0,73836.0,181.89,183.0,181.79,183.0,73836.0
2024-08-29 10:50:00,183.0,183.03,182.56,182.56,38132.0,183.0,183.03,182.56,182.56,38132.0
2024-08-29 10:55:00,182.65,182.78,182.26,182.26,56842.0,182.65,182.78,182.26,182.26,56842.0
2024-08-29 11:00:00,182.28,182.75,182.28,182.59,28682.0,182.28,182.75,182.28,182.59,28682.0
2024-08-29 11:05:00,182.53,182.7,182.39,182.68,23154.0,182.53,182.7,182.39,182.68,23154.0
2024-08-29 11:10:00,182.58,182.68,182.31,182.31,35030.0,182.58,182.68,182.31,182.31,35030.0
2024-08-29 11:15:00,182.41,182.64,181.78,181.85,29798.0,182.41,182.64,181.78,181.85,29798.0
2024-08-29 11:20:00,181.91,181.91,181.35,181.54,24136.0,181.91,181.91,181.35,181.54,24136.0
2024-08-29 11:25:00,181.58,181.83,181.53,181.65,36374.0,181.58,181.83,181.53,181.65,36374.0
2024-08-29 11:30:00,181.76,181.85,181.4,181.73,21274.0,181.76,181.85,181.4,181.73,21274.0
2024-08-29 11:35:00,181.81,182.16,181.77,182.09,21366.0,181.81,182.16,181.77,182.09,21366.0
2024-08-29 11:40:00,182.09,182.16,181.73,181.77,23736.0,182.09,182.16,181.73,181.77,23736.0
2024-08-29 11:45:00,181.78,181.91,181.66,181.76,25754.0,181.78,181.91,181.66,181.76,25754.0
2024-08-29 11:50:00,181.82,181.85,181.57,181.75,20688.0,181.82,181.85,181.57,181.75,20688.0
2024-08-29 11:55:00,181.75,182.08,181.63,182.0,38716.0,181.75,182.08,181.63,182.0,38716.0
2024-08-29 12:00:00,181.89,182.16,181.89,181.94,16764.0,181.89,182.16,181.89,181.94,16764.0
2024-08-29 12:05:00,182.0,182.34,182.0,182.21,24198.0,182.0,182.34,182.0,182.21,24198.0
2024-08-29 12:10:00,182.17,182.55,182.14,182.55,17296.0,182.17,182.55,182.14,182.55,17296.0
2024-08-29 12:15:00,182.53,182.6,182.26,182.42,20446.0,182.53,182.6,182.26,182.42,20446.0
2024-08-29 12:20:00,182.39,182.52,182.24,182.42,17368.0,182.39,182.52,182.24,182.42,17368.0
2024-08-29 12:25:00,182.39,182.4,182.2,182.35,17072.0,182.39,182.4,182.2,182.35,17072.0
2024-08-29 12:30:00,182.27,182.34,182.19,182.25,15178.0,182.27,182.34,182.19,182.25,15178.0
2024-08-29 12:35:00,182.31,182.38,182.09,182.22,26954.0,182.31,182.38,182.09,182.22,26954.0
2024-08-29 12:40:00,182.25,182.31,182.21,182.26,10302.0,182.25,182.31,182.21,182.26,10302.0
2024-08-29 12:45:00,182.25,182.35,181.9,181.9,23628.0,182.25,182.35,181.9,181.9,23628.0
2024-08-29 12:50:00,181.93,181.93,181.6,181.77,18068.0,181.93,181.93,181.6,181.77,18068.0
2024-08-29 12:55:00,181.79,181.92,181.71,181.87,13260.0,181.79,181.92,181.71,181.87,13260.0
2024-08-29 13:00:00,181.79,181.8,181.27,181.42,23436.0,181.79,181.8,181.27,181.42,23436.0
2024-08-29 13:05:00,181.4,181.4,181.05,181.05,14258.0,181.4,181.4,181.05,181.05,14258.0
2024-08-29 13:10:00,181.0,181.02,180.43,180.85,20260.0,181.0,181.02,180.43,180.85,20260.0
2024-08-29 13:15:00,180.88,180.93,180.71,180.89,23270.0,180.88,180.93,180.71,180.89,23270.0
2024-08-29 13:20:00,180.91,181.01,180.79,180.93,13000.0,180.91,181.01,180.79,180.93,13000.0
2024-08-29 13:25:00,180.94,181.06,180.93,180.96,6388.0,180.94,181.06,180.93,180.96,6388.0
2024-08-29 13:30:00,181.0,181.13,180.87,180.91,20208.0,181.0,181.13,180.87,180.91,20208.0
2024-08-29 13:35:00,180.9,180.9,180.43,180.43,30986.0,180.9,180.9,180.43,180.43,30986.0
2024-08-29 13:40:00,180.54,180.62,180.31,180.47,24798.0,180.54,180.62,180.31,180.47,24798.0
2024-08-29 13:45:00,180.38,180.39,179.91,180.1,29130.0,180.38,180.39,179.91,180.1,29130.0
2024-08-29 13:50:00,180.16,180.5,180.16,180.43,14392.0,180.16,180.5,180.16,180.43,14392.0
2024-08-29 13:55:00,180.5,180.74,180.45,180.69,13564.0,180.5,180.74,180.45,180.69,13564.0
2024-08-29 14:00:00,180.69,180.71,180.38,180.56,14640.0,180.69,180.71,180.38,180.56,14640.0
2024-08-29 14:05:00,180.54,180.54,180.25,180.47,16304.0,180.54,180.54,180.25,180.47,16304.0
2024-08-29 14:10:00,180.42,180.42,180.19,180.28,11056.0,180.42,180.42,180.19,180.28,11056.0
2024-08-29 14:15:00,180.24,180.32,180.1,180.32,7822.0,180.24,180.32,180.1,180.32,7822.0
2024-08-29 14:20:00,180.32,180.6,180.23,180.5,21878.0,180.32,180.6,180.23,180.5,21878.0
2024-08-29 14:25:00,180.54,180.54,179.74,179.85,15998.0,180.54,180.54,179.74,179.85,15998.0
2024-08-29 14:30:00,179.85,179.9,179.5,179.66,27164.0,179.85,179.9,179.5,179.66,27164.0
2024-08-29 14:35:00,179.68,179.84,179.29,179.53,16668.0,179.68,179.84,179.29,179.53,16668.0
2024-08-29 14:40:00,179.52,179.7,178.93,179.31,18376.0,179.52,179.7,178.93,179.31,18376.0
2024-08-29 14:45:00,179.17,179.42,179.01,179.4,26260.0,179.17,179.42,179.01,179.4,26260.0
2024-08-29 14:50:00,179.38,179.51,179.02,179.47,18136.0,179.38,179.51,179.02,179.47,18136.0
2024-08-29 14:55:00,179.47,179.67,179.26,179.5,21110.0,179.47,179.67,179.26,179.5,21110.0
2024-08-29 15:00:00,179.57,179.57,179.15,179.34,15966.0,179.57,179.57,179.15,179.34,15966.0
2024-08-29 15:05:00,179.29,179.52,179.16,179.22,17156.0,179.29,179.52,179.16,179.22,17156.0
2024-08-29 15:10:00,179.26,179.4,179.07,179.29,18564.0,179.26,179.4,179.07,179.29,18564.0
2024-08-29 15:15:00,179.26,179.86,179.26,179.33,25322.0,179.26,179.86,179.26,179.33,25322.0
2024-08-29 15:20:00,179.33,179.39,179.08,179.27,20668.0,179.33,179.39,179.08,179.27,20668.0
2024-08-29 15:25:00,179.22,179.63,179.22,179.57,28646.0,179.22,179.63,179.22,179.57,28646.0
2024-08-29 15:30:00,179.52,179.69,179.44,179.44,34802.0,179.52,179.69,179.44,179.44,34802.0
2024-08-29 15:35:00,179.4,179.93,179.35,179.77,31886.0,179.4,179.93,179.35,179.77,31886.0
2024-08-29 15:40:00,179.71,179.81,179.29,179.31,33066.0,179.71,179.81,179.29,179.31,33066.0
2024-08-29 15:45:00,179.33,179.63,179.31,179.53,57978.0,179.33,179.63,179.31,179.53,57978.0
2024-08-29 15:50:00,179.56,179.84,178.83,178.93,110430.0,179.56,179.84,178.83,178.93,110430.0
2024-08-29 15:55:00,178.94,179.2,178.82,179.17,148502.0,178.94,179.2,178.82,179.17,148502.0
2024-08-30 09:30:00,179.21,180.0,177.69,178.2,225026.0,179.21,180.0,177.69,178.2,225026.0
2024-08-30 09:35:00,178.29,178.97,177.69,177.98,49254.0,178.29,178.97,177.69,177.98,49254.0
2024-08-30 09:40:00,177.81,178.43,177.29,178.43,77982.0,177.81,178.43,177.29,178.43,77982.0
2024-08-30 09:45:00,178.67,179.88,178.66,179.29,38322.0,178.67,179.88,178.66,179.29,38322.0
2024-08-30 09:50:00,179.04,179.73,179.04,179.53,20498.0,179.04,179.73,179.04,179.53,20498.0
2024-08-30 09:55:00,179.49,180.21,179.48,180.14,26904.0,179.49,180.21,179.48,180.14,26904.0
2024-08-30 10:00:00,180.14,180.84,180.03,180.72,31020.0,180.14,180.84,180.03,180.72,31020.0
2024-08-30 10:05:00,180.71,181.25,180.23,180.23,43698.0,180.71,181.25,180.23,180.23,43698.0
2024-08-30 10:10:00,180.29,180.9,180.06,180.84,20276.0,180.29,180.9,180.06,180.84,20276.0
2024-08-30 10:15:00,180.78,181.2,180.57,180.78,26322.0,180.78,181.2,180.57,180.78,26322.0
2024-08-30 10:20:00,180.63,180.63,180.25,180.59,8570.0,180.63,180.63,180.25,180.59,8570.0
2024-08-30 10:25:00,180.32,180.58,180.29,180.48,4750.0,180.32,180.58,180.29,180.48,4750.0
2024-08-30 10:30:00,180.48,180.85,180.48,180.85,21640.0,180.48,180.85,180.48,180.85,21640.0
2024-08-30 10:35:00,180.96,181.33,180.96,181.2,17856.0,180.96,181.33,180.96,181.2,17856.0
2024-08-30 10:40:00,181.18,181.49,181.17,181.29,19860.0,181.18,181.49,181.17,181.29,19860.0
2024-08-30 10:45:00,181.21,181.3,181.01,181.25,9342.0,181.21,181.3,181.01,181.25,9342.0
2024-08-30 10:50:00,181.25,181.34,180.9,180.95,13674.0,181.25,181.34,180.9,180.95,13674.0
2024-08-30 10:55:00,180.9,181.08,180.27,180.33,33074.0,180.9,181.08,180.27,180.33,33074.0
2024-08-30 11:00:00,180.35,180.38,179.97,180.37,34502.0,180.35,180.38,179.97,180.37,34502.0
2024-08-30 11:05:00,180.26,180.42,180.1,180.41,13312.0,180.26,180.42,180.1,180.41,13312.0
2024-08-30 11:10:00,180.35,180.5,180.12,180.16,7530.0,180.35,180.5,180.12,180.16,7530.0
2024-08-30 11:15:00,180.16,180.2,179.88,180.19,27156.0,180.16,180.2,179.88,180.19,27156.0
2024-08-30 11:20:00,179.84,180.0,179.64,179.75,14958.0,179.84,180.0,179.64,179.75,14958.0
2024-08-30 11:25:00,179.69,179.75,179.52,179.75,20944.0,179.69,179.75,179.52,179.75,20944.0
2024-08-30 11:30:00,179.76,179.87,179.19,179.49,13718.0,179.76,179.87,179.19,179.49,13718.0
2024-08-30 11:35:00,179.51,179.58,179.05,179.19,15166.0,179.51,179.58,179.05,179.19,15166.0
2024-08-30 11:40:00,179.16,179.36,179.15,179.25,12828.0,179.16,179.36,179.15,179.25,12828.0
2024-08-30 11:45:00,179.13,179.32,178.97,179.0,7584.0,179.13,179.32,178.97,179.0,7584.0
2024-08-30 11:50:00,179.04,179.35,179.04,179.24,12278.0,179.04,179.35,179.04,179.24,12278.0
2024-08-30 11:55:00,179.16,179.2,178.97,179.2,5750.0,179.16,179.2,178.97,179.2,5750.0
2024-08-30 12:00:00,179.11,179.11,178.75,179.1,11050.0,179.11,179.11,178.75,179.1,11050.0
2024-08-30 12:05:00,179.1,179.4,179.1,179.37,9660.0,179.1,179.4,179.1,179.37,9660.0
2024-08-30 12:10:00,179.35,179.4,179.12,179.28,10504.0,179.35,179.4,179.12,179.28,10504.0
2024-08-30 12:15:00,179.24,179.46,179.17,179.32,21172.0,179.24,179.46,179.17,179.32,21172.0
2024-08-30 12:20:00,179.39,179.47,179.17,179.26,10672.0,179.39,179.47,179.17,179.26,10672.0
2024-08-30 12:25:00,179.32,179.4,179.15,179.25,14882.0,179.32,179.4,179.15,179.25,14882.0
2024-08-30 12:30:00,179.26,179.41,179.16,179.21,26634.0,179.26,179.41,179.16,179.21,26634.0
2024-08-30 12:35:00,179.23,179.52,179.14,179.46,20202.0,179.23,179.52,179.14,179.46,20202.0
2024-08-30 12:40:00,179.51,179.51,179.33,179.4,5000.0,179.51,179.51,179.33,179.4,5000.0
2024-08-30 12:45:00,179.4,179.85,179.4,179.85,10490.0,179.4,179.85,179.4,179.85,10490.0
2024-08-30 12:50:00,179.84,180.04,179.84,180.03,7990.0,179.84,180.04,179.84,180.03,7990.0
2024-08-30 12:55:00,180.02,180.28,180.02,180.2,12434.0,180.02,180.28,180.02,180.2,12434.0
2024-08-30 13:00:00,180.16,180.5,180.16,180.45,15754.0,180.16,180.5,180.16,180.45,15754.0
2024-08-30 13:05:00,180.5,180.5,180.25,180.38,7120.0,180.5,180.5,180.25,180.38,7120.0
2024-08-30 13:10:00,180.36,180.5,180.31,180.5,10258.0,180.36,180.5,180.31,180.5,10258.0
2024-08-30 13:15:00,180.52,180.52,180.2,180.29,8668.0,180.52,180.52,180.2,180.29,8668.0
2024-08-30 13:20:00,180.39,180.4,180.24,180.34,8814.0,180.39,180.4,180.24,180.34,8814.0
2024-08-30 13:25:00,180.34,180.49,180.34,180.42,10196.0,180.34,180.49,180.34,180.42,10196.0
2024-08-30 13:30:00,180.47,180.62,180.29,180.47,29332.0,180.47,180.62,180.29,180.47,29332.0
2024-08-30 13:35:00,180.45,180.64,180.34,180.35,14486.0,180.45,180.64,180.34,180.35,14486.0
2024-08-30 13:40:00,180.42,180.43,180.17,180.19,8758.0,180.42,180.43,180.17,180.19,8758.0
2024-08-30 13:45:00,180.14,180.18,179.89,179.96,7622.0,180.14,180.18,179.89,179.96,7622.0
2024-08-30 13:50:00,179.93,180.0,179.87,179.95,5614.0,179.93,180.0,179.87,179.95,5614.0
2024-08-30 13:55:00,179.94,180.0,179.66,179.66,4674.0,179.94,180.0,179.66,179.66,4674.0
2024-08-30 14:00:00,179.58,179.82,179.38,179.82,9322.0,179.58,179.82,179.38,179.82,9322.0
2024-08-30 14:05:00,179.78,180.1,179.69,179.98,10258.0,179.78,180.1,179.69,179.98,10258.0
2024-08-30 14:10:00,179.95,180.1,179.91,180.0,3800.0,179.95,180.1,179.91,180.0,3800.0
2024-08-30 14:15:00,179.91,180.07,179.91,180.06,6448.0,179.91,180.07,179.91,180.06,6448.0
2024-08-30 14:20:00,180.0,180.48,180.0,180.28,23580.0,180.0,180.48,180.0,180.28,23580.0
2024-08-30 14:25:00,180.37,180.46,180.35,180.39,10136.0,180.37,180.46,180.35,180.39,10136.0
2024-08-30 14:30:00,180.39,180.44,180.28,180.34,14560.0,180.39,180.44,180.28,180.34,14560.0
2024-08-30 14:35:00,180.32,180.5,180.3,180.5,10524.0,180.32,180.5,180.3,180.5,10524.0
2024-08-30 14:40:00,180.47,180.57,180.3,180.3,7104.0,180.47,180.57,180.3,180.3,7104.0
2024-08-30 14:45:00,180.35,180.6,180.32,180.6,18952.0,180.35,180.6,180.32,180.6,18952.0
2024-08-30 14:50:00,180.54,180.74,180.49,180.69,29830.0,180.54,180.74,180.49,180.69,29830.0
2024-08-30 14:55:00,180.69,180.7,180.47,180.54,12574.0,180.69,180.7,180.47,180.54,12574.0
2024-08-30 15:00:00,180.6,180.6,180.5,180.55,14054.0,180.6,180.6,180.5,180.55,14054.0
2024-08-30 15:05:00,180.62,180.66,180.54,180.58,5014.0,180.62,180.66,180.54,180.58,5014.0
2024-08-30 15:10:00,180.57,180.62,180.44,180.52,39540.0,180.57,180.62,180.44,180.52,39540.0
2024-08-30 15:15:00,180.56,180.75,180.46,180.71,13588.0,180.56,180.75,180.46,180.71,13588.0
2024-08-30 15:20:00,180.7,180.93,180.65,180.91,30456.0,180.7,180.93,180.65,180.91,30456.0
2024-08-30 15:25:00,180.87,180.98,180.81,180.91,8058.0,180.87,180.98,180.81,180.91,8058.0
2024-08-30 15:30:00,180.9,180.92,180.65,180.66,10078.0,180.9,180.92,180.65,180.66,10078.0
2024-08-30 15:35:00,180.68,180.69,180.5,180.59,5456.0,180.68,180.69,180.5,180.59,5456.0
2024-08-30 15:40:00,180.58,180.87,180.58,180.87,16022.0,180.58,180.87,180.58,180.87,16022.0
2024-08-30 15:45:00,180.85,180.85,180.63,180.75,33936.0,180.85,180.85,180.63,180.75,33936.0
2024-08-30 15:50:00,180.72,181.05,180.48,181.03,52488.0,180.72,181.05,180.48,181.03,52488.0
2024-08-30 15:55:00,181.0,181.48,181.0,181.35,210140.0,181.0,181.48,181.0,181.35,210140.0
2024-09-03 09:30:00,179.78,180.65,178.78,180.52,198978.0,179.78,180.65,178.78,180.52,198978.0
2024-09-03 09:35:00,180.53,180.53,180.16,180.44,32576.0,180.53,180.53,180.16,180.44,32576.0
2024-09-03 09:40:00,180.45,181.98,180.35,181.98,59122.0,180.45,181.98,180.35,181.98,59122.0
2024-09-03 09:45:00,181.82,182.75,181.82,182.22,60974.0,181.82,182.75,181.82,182.22,60974.0
2024-09-03 09:50:00,182.1,182.1,181.06,181.2,53884.0,182.1,182.1,181.06,181.2,53884.0
2024-09-03 09:55:00,181.21,181.95,181.0,181.93,83790.0,181.21,181.95,181.0,181.93,83790.0
2024-09-03 10:00:00,181.77,182.19,181.13,181.92,47334.0,181.77,182.19,181.13,181.92,47334.0
2024-09-03 10:05:00,181.95,182.0,181.39,181.57,42874.0,181.95,182.0,181.39,181.57,42874.0
2024-09-03 10:10:00,181.63,181.81,181.13,181.14,36100.0,181.63,181.81,181.13,181.14,36100.0
2024-09-03 10:15:00,181.12,181.12,180.58,180.92,66058.0,181.12,181.12,180.58,180.92,66058.0
2024-09-03 10:20:00,180.92,181.22,180.8,181.08,41628.0,180.92,181.22,180.8,181.08,41628.0
2024-09-03 10:25:00,181.1,181.38,180.98,181.24,38114.0,181.1,181.38,180.98,181.24,38114.0
2024-09-03 10:30:00,181.08,181.16,179.66,179.66,37534.0,181.08,181.16,179.66,179.66,37534.0
2024-09-03 10:35:00,179.77,179.77,179.42,179.56,20834.0,179.77,179.77,179.42,179.56,20834.0
2024-09-03 10:40:00,179.53,179.67,179.33,179.49,27958.0,179.53,179.67,179.33,179.49,27958.0
2024-09-03 10:45:00,179.48,179.57,179.35,179.42,21172.0,179.48,179.57,179.35,179.42,21172.0
2024-09-03 10:50:00,179.45,179.58,179.32,179.46,44260.0,179.45,179.58,179.32,179.46,44260.0
2024-09-03 10:55:00,179.5,179.73,179.4,179.46,107816.0,179.5,179.73,179.4,179.46,107816.0
2024-09-03 11:00:00,179.45,180.07,179.34,179.96,21048.0,179.45,180.07,179.34,179.96,21048.0
2024-09-03 11:05:00,179.95,180.14,179.74,180.02,25002.0,179.95,180.14,179.74,180.02,25002.0
2024-09-03 11:10:00,180.05,180.1,179.85,179.91,19418.0,180.05,180.1,179.85,179.91,19418.0
2024-09-03 11:15:00,179.92,180.12,179.81,179.95,13608.0,179.92,180.12,179.81,179.95,13608.0
2024-09-03 11:20:00,180.01,180.06,179.77,179.78,16058.0,180.01,180.06,179.77,179.78,16058.0
2024-09-03 11:25:00,179.75,179.97,179.75,179.81,17702.0,179.75,179.97,179.75,179.81,17702.0
2024-09-03 11:30:00,179.86,179.86,179.43,179.54,14752.0,179.86,179.86,179.43,179.54,14752.0
2024-09-03 11:35:00,179.61,179.88,179.61,179.78,13050.0,179.61,179.88,179.61,179.78,13050.0
2024-09-03 11:40:00,179.69,179.73,179.23,179.31,20466.0,179.69,179.73,179.23,179.31,20466.0
2024-09-03 11:45:00,179.33,179.44,179.21,179.44,11176.0,179.33,179.44,179.21,179.44,11176.0
2024-09-03 11:50:00,179.4,179.71,179.38,179.67,15954.0,179.4,179.71,179.38,179.67,15954.0
2024-09-03 11:55:00,179.61,179.81,179.55,179.79,47474.0,179.61,179.81,179.55,179.79,47474.0
2024-09-03 12:00:00,179.86,179.94,179.7,179.94,10994.0,179.86,179.94,179.7,179.94,10994.0
2024-09-03 12:05:00,179.88,179.94,179.55,179.71,30938.0,179.88,179.94,179.55,179.71,30938.0
2024-09-03 12:10:00,179.7,179.78,179.5,179.74,17538.0,179.7,179.78,179.5,179.74,17538.0
2024-09-03 12:15:00,179.69,180.0,179.69,179.98,25164.0,179.69,180.0,179.69,179.98,25164.0
2024-09-03 12:20:00,179.98,180.13,179.77,179.82,12794.0,179.98,180.13,179.77,179.82,12794.0
2024-09-03 12:25:00,179.76,179.81,179.59,179.62,15304.0,179.76,179.81,179.59,179.62,15304.0
2024-09-03 12:30:00,179.64,179.66,179.47,179.51,12804.0,179.64,179.66,179.47,179.51,12804.0
2024-09-03 12:35:00,179.42,179.63,179.4,179.53,34938.0,179.42,179.63,179.4,179.53,34938.0
2024-09-03 12:40:00,179.64,179.64,179.13,179.32,16200.0,179.64,179.64,179.13,179.32,16200.0
2024-09-03 12:45:00,179.32,179.46,179.24,179.46,20968.0,179.32,179.46,179.24,179.46,20968.0
2024-09-03 12:50:00,179.32,179.54,179.32,179.43,17310.0,179.32,179.54,179.32,179.43,17310.0
2024-09-03 12:55:00,179.51,179.64,179.45,179.62,20086.0,179.51,179.64,179.45,179.62,20086.0
2024-09-03 13:00:00,179.62,179.79,179.52,179.68,12230.0,179.62,179.79,179.52,179.68,12230.0
2024-09-03 13:05:00,179.69,179.71,179.58,179.67,10816.0,179.69,179.71,179.58,179.67,10816.0
2024-09-03 13:10:00,179.6,179.6,179.38,179.44,12584.0,179.6,179.6,179.38,179.44,12584.0
2024-09-03 13:15:00,179.49,179.69,179.41,179.69,13136.0,179.49,179.69,179.41,179.69,13136.0
2024-09-03 13:20:00,179.64,180.07,179.64,180.04,11388.0,179.64,180.07,179.64,180.04,11388.0
2024-09-03 13:25:00,180.08,180.1,179.9,179.94,31144.0,180.08,180.1,179.9,179.94,31144.0
2024-09-03 13:30:00,179.9,179.96,179.52,179.58,18564.0,179.9,179.96,179.52,179.58,18564.0
2024-09-03 13:35:00,179.52,179.71,179.45,179.67,9892.0,179.52,179.71,179.45,179.67,9892.0
2024-09-03 13:40:00,179.68,179.72,179.3,179.43,11840.0,179.68,179.72,179.3,179.43,11840.0
2024-09-03 13:45:00,179.36,179.42,179.22,179.28,6520.0,179.36,179.42,179.22,179.28,6520.0
2024-09-03 13:50:00,179.26,179.35,178.96,178.98,22730.0,179.26,179.35,178.96,178.98,22730.0
2024-09-03 13:55:00,178.97,179.09,178.22,178.41,53400.0,178.97,179.09,178.22,178.41,53400.0
2024-09-03 14:00:00,178.37,178.46,177.9,177.91,10708.0,178.37,178.46,177.9,177.91,10708.0
2024-09-03 14:05:00,177.91,177.91,177.75,177.78,10022.0,177.91,177.91,177.75,177.78,10022.0
2024-09-03 14:10:00,177.79,177.93,177.53,177.71,8290.0,177.79,177.93,177.53,177.71,8290.0
2024-09-03 14:15:00,177.58,177.75,177.34,177.34,16566.0,177.58,177.75,177.34,177.34,16566.0
2024-09-03 14:20:00,177.43,177.62,177.37,177.47,11248.0,177.43,177.62,177.37,177.47,11248.0
2024-09-03 14:25:00,177.41,177.49,177.25,177.25,27024.0,177.41,177.49,177.25,177.25,27024.0
2024-09-03 14:30:00,177.29,177.72,177.28,177.72,23138.0,177.29,177.72,177.28,177.72,23138.0
2024-09-03 14:35:00,177.84,178.21,177.71,178.15,28010.0,177.84,178.21,177.71,178.15,28010.0
2024-09-03 14:40:00,178.05,178.2,177.79,177.9,9632.0,178.05,178.2,177.79,177.9,9632.0
2024-09-03 14:45:00,177.83,178.18,177.83,178.01,30390.0,177.83,178.18,177.83,178.01,30390.0
2024-09-03 14:50:00,178.01,178.02,177.76,177.82,20100.0,178.01,178.02,177.76,177.82,20100.0
2024-09-03 14:55:00,177.85,178.15,177.84,177.98,18594.0,177.85,178.15,177.84,177.98,18594.0
2024-09-03 15:00:00,178.06,178.1,177.87,177.93,14260.0,178.06,178.1,177.87,177.93,14260.0
2024-09-03 15:05:00,177.88,177.93,177.81,177.87,7482.0,177.88,177.93,177.81,177.87,7482.0
2024-09-03 15:10:00,177.93,177.94,177.74,177.91,16538.0,177.93,177.94,177.74,177.91,16538.0
2024-09-03 15:15:00,177.93,177.93,177.83,177.93,15246.0,177.93,177.93,177.83,177.93,15246.0
2024-09-03 15:20:00,177.89,178.18,177.89,177.94,16054.0,177.89,178.18,177.89,177.94,16054.0
2024-09-03 15:25:00,177.96,178.1,177.88,177.9,15332.0,177.96,178.1,177.88,177.9,15332.0
2024-09-03 15:30:00,178.02,178.1,177.66,177.78,53758.0,178.02,178.1,177.66,177.78,53758.0
2024-09-03 15:35:00,177.74,177.79,177.52,177.73,36422.0,177.74,177.79,177.52,177.73,36422.0
2024-09-03 15:40:00,177.72,177.82,177.43,177.72,61726.0,177.72,177.82,177.43,177.72,61726.0
2024-09-03 15:45:00,177.6,177.63,176.48,177.12,79504.0,177.6,177.63,176.48,177.12,79504.0
2024-09-03 15:50:00,177.16,177.28,176.73,177.08,71500.0,177.16,177.28,176.73,177.08,71500.0
2024-09-03 15:55:00,177.15,177.57,177.08,177.55,179270.0,177.15,177.57,177.08,177.55,179270.0
2024-09-04 09:30:00,171.65,174.0,169.04,173.24,555380.0,171.65,174.0,169.04,173.24,555380.0
2024-09-04 09:35:00,173.22,173.4,171.71,172.53,83250.0,173.22,173.4,171.71,172.53,83250.0
2024-09-04 09:40:00,172.95,172.95,171.82,172.4,72172.0,172.95,172.95,171.82,172.4,72172.0
2024-09-04 09:45:00,172.4,172.56,170.67,171.42,87422.0,172.4,172.56,170.67,171.42,87422.0
2024-09-04 09:50:00,171.54,172.44,171.08,172.06,33796.0,171.54,172.44,171.08,172.06,33796.0
2024-09-04 09:55:00,172.19,172.58,171.66,172.25,72672.0,172.19,172.58,171.66,172.25,72672.0
2024-09-04 10:00:00,172.25,172.53,169.74,170.73,110044.0,172.25,172.53,169.74,170.73,110044.0
2024-09-04 10:05:00,170.9,171.71,170.32,171.22,53742.0,170.9,171.71,170.32,171.22,53742.0
2024-09-04 10:10:00,171.15,171.39,170.76,171.14,37226.0,171.15,171.39,170.76,171.14,37226.0
2024-09-04 10:15:00,171.29,171.65,170.93,171.57,32356.0,171.29,171.65,170.93,171.57,32356.0
2024-09-04 10:20:00,171.45,172.04,171.22,172.04,40126.0,171.45,172.04,171.22,172.04,40126.0
2024-09-04 10:25:00,172.0,172.4,171.78,171.98,27712.0,172.0,172.4,171.78,171.98,27712.0
2024-09-04 10:30:00,171.98,172.72,171.97,172.56,30332.0,171.98,172.72,171.97,172.56,30332.0
2024-09-04 10:35:00,172.58,173.18,172.31,172.88,60964.0,172.58,173.18,172.31,172.88,60964.0
2024-09-04 10:40:00,172.88,173.16,172.68,173.01,45098.0,172.88,173.16,172.68,173.01,45098.0
2024-09-04 10:45:00,172.91,173.0,172.53,172.96,21048.0,172.91,173.0,172.53,172.96,21048.0
2024-09-04 10:50:00,173.07,173.4,172.87,173.4,26180.0,173.07,173.4,172.87,173.4,26180.0
2024-09-04 10:55:00,173.39,173.68,173.26,173.57,32766.0,173.39,173.68,173.26,173.57,32766.0
2024-09-04 11:00:00,173.58,173.86,173.3,173.85,15904.0,173.58,173.86,173.3,173.85,15904.0
2024-09-04 11:05:00,173.86,174.02,173.4,173.45,33646.0,173.86,174.02,173.4,173.45,33646.0
2024-09-04 11:10:00,173.35,173.67,173.31,173.54,12848.0,173.35,173.67,173.31,173.54,12848.0
2024-09-04 11:15:00,173.52,173.7,173.45,173.6,23598.0,173.52,173.7,173.45,173.6,23598.0
2024-09-04 11:20:00,173.6,173.7,173.23,173.5,41380.0,173.6,173.7,173.23,173.5,41380.0
2024-09-04 11:25:00,173.46,173.59,172.92,173.0,15554.0,173.46,173.59,172.92,173.0,15554.0
2024-09-04 11:30:00,173.0,173.16,172.21,172.34,28068.0,173.0,173.16,172.21,172.34,28068.0
2024-09-04 11:35:00,172.4,172.47,171.98,172.17,15550.0,172.4,172.47,171.98,172.17,15550.0
2024-09-04 11:40:00,172.09,172.25,171.82,171.87,19792.0,172.09,172.25,171.82,171.87,19792.0
2024-09-04 11:45:00,171.91,172.22,171.9,172.12,12014.0,171.91,172.22,171.9,172.12,12014.0
2024-09-04 11:50:00,172.14,172.16,171.95,172.12,8570.0,172.14,172.16,171.95,172.12,8570.0
2024-09-04 11:55:00,172.11,172.17,171.68,171.85,34404.0,172.11,172.17,171.68,171.85,34404.0
2024-09-04 12:00:00,171.85,171.89,171.25,171.29,39368.0,171.85,171.89,171.25,171.29,39368.0
2024-09-04 12:05:00,171.21,171.65,171.01,171.65,51206.0,171.21,171.65,171.01,171.65,51206.0
2024-09-04 12:10:00,171.72,171.96,171.58,171.68,41604.0,171.72,171.96,171.58,171.68,41604.0
2024-09-04 12:15:00,171.81,172.48,171.81,172.35,11210.0,171.81,172.48,171.81,172.35,11210.0
2024-09-04 12:20:00,172.33,172.74,172.32,172.69,27936.0,172.33,172.74,172.32,172.69,27936.0
2024-09-04 12:25:00,172.67,172.78,172.47,172.78,22176.0,172.67,172.78,172.47,172.78,22176.0
2024-09-04 12:30:00,172.8,173.06,172.71,172.98,19594.0,172.8,173.06,172.71,172.98,19594.0
2024-09-04 12:35:00,172.99,173.16,172.98,173.06,21326.0,172.99,173.16,172.98,173.06,21326.0
2024-09-04 12:40:00,173.16,173.19,172.84,172.85,14966.0,173.16,173.19,172.84,172.85,14966.0
2024-09-04 12:45:00,172.79,173.07,172.75,172.81,12654.0,172.79,173.07,172.75,172.81,12654.0
2024-09-04 12:50:00,172.76,173.0,172.76,172.91,11890.0,172.76,173.0,172.76,172.91,11890.0
2024-09-04 12:55:00,172.92,173.0,172.76,172.91,56276.0,172.92,173.0,172.76,172.91,56276.0
2024-09-04 13:00:00,172.91,172.98,172.68,172.76,11858.0,172.91,172.98,172.68,172.76,11858.0
2024-09-04 13:05:00,172.76,173.0,172.69,173.0,12178.0,172.76,173.0,172.69,173.0,12178.0
2024-09-04 13:10:00,173.0,173.21,172.85,173.1,29774.0,173.0,173.21,172.85,173.1,29774.0
2024-09-04 13:15:00,173.08,173.17,172.8,173.09,17052.0,173.08,173.17,172.8,173.09,17052.0
2024-09-04 13:20:00,173.08,173.42,173.08,173.22,16094.0,173.08,173.42,173.08,173.22,16094.0
2024-09-04 13:25:00,173.14,173.14,172.83,172.83,12440.0,173.14,173.14,172.83,172.83,12440.0
2024-09-04 13:30:00,172.87,172.98,172.71,172.91,10662.0,172.87,172.98,172.71,172.91,10662.0
2024-09-04 13:35:00,172.91,173.24,172.87,173.04,11050.0,172.91,173.24,172.87,173.04,11050.0
2024-09-04 13:40:00,173.1,173.11,172.81,172.83,60040.0,173.1,173.11,172.81,172.83,60040.0
2024-09-04 13:45:00,172.78,173.08,172.78,173.02,7022.0,172.78,173.08,172.78,173.02,7022.0
2024-09-04 13:50:00,172.95,172.95,172.74,172.82,19118.0,172.95,172.95,172.74,172.82,19118.0
2024-09-04 13:55:00,172.82,172.98,172.73,172.83,12366.0,172.82,172.98,172.73,172.83,12366.0
2024-09-04 14:00:00,172.83,172.86,172.65,172.65,11874.0,172.83,172.86,172.65,172.65,11874.0
2024-09-04 14:05:00,172.57,172.93,172.55,172.77,12076.0,172.57,172.93,172.55,172.77,12076.0
2024-09-04 14:10:00,172.76,173.01,172.71,172.98,17126.0,172.76,173.01,172.71,172.98,17126.0
2024-09-04 14:15:00,172.94,173.18,172.85,172.89,22196.0,172.94,173.18,172.85,172.89,22196.0
2024-09-04 14:20:00,172.82,173.18,172.78,173.13,18330.0,172.82,173.18,172.78,173.13,18330.0
2024-09-04 14:25:00,173.13,173.26,173.06,173.1,15228.0,173.13,173.26,173.06,173.1,15228.0
2024-09-04 14:30:00,173.05,173.29,172.88,172.88,10508.0,173.05,173.29,172.88,172.88,10508.0
2024-09-04 14:35:00,172.88,172.88,172.47,172.55,30278.0,172.88,172.88,172.47,172.55,30278.0
2024-09-04 14:40:00,172.52,172.75,172.47,172.66,9174.0,172.52,172.75,172.47,172.66,9174.0
2024-09-04 14:45:00,172.63,172.69,172.49,172.54,18878.0,172.63,172.69,172.49,172.54,18878.0
2024-09-04 14:50:00,172.54,172.69,172.23,172.65,32156.0,172.54,172.69,172.23,172.65,32156.0
2024-09-04 14:55:00,172.65,172.79,172.32,172.38,18288.0,172.65,172.79,172.32,172.38,18288.0
2024-09-04 15:00:00,172.37,172.37,172.06,172.27,17766.0,172.37,172.37,172.06,172.27,17766.0
2024-09-04 15:05:00,172.25,172.53,172.25,172.53,53372.0,172.25,172.53,172.25,172.53,53372.0
2024-09-04 15:10:00,172.47,172.58,172.33,172.44,31278.0,172.47,172.58,172.33,172.44,31278.0
2024-09-04 15:15:00,172.44,172.47,172.18,172.25,32804.0,172.44,172.47,172.18,172.25,32804.0
2024-09-04 15:20:00,172.29,172.49,172.2,172.37,23242.0,172.29,172.49,172.2,172.37,23242.0
2024-09-04 15:25:00,172.42,172.66,172.31,172.6,24320.0,172.42,172.66,172.31,172.6,24320.0
2024-09-04 15:30:00,172.6,172.63,172.29,172.56,119710.0,172.6,172.63,172.29,172.56,119710.0
2024-09-04 15:35:00,172.57,172.69,172.48,172.58,22300.0,172.57,172.69,172.48,172.58,22300.0
2024-09-04 15:40:00,172.57,173.09,172.51,173.09,48540.0,172.57,173.09,172.51,173.09,48540.0
2024-09-04 15:45:00,173.0,173.22,172.91,173.13,53938.0,173.0,173.22,172.91,173.13,53938.0
2024-09-04 15:50:00,173.14,173.31,172.57,173.08,87068.0,173.14,173.31,172.57,173.08,87068.0
2024-09-04 15:55:00,172.91,173.25,172.89,172.95,255046.0,172.91,173.25,172.89,172.95,255046.0
2024-09-05 09:30:00,171.68,172.62,170.91,171.42,94640.0,171.68,172.62,170.91,171.42,94640.0
2024-09-05 09:35:00,171.52,172.33,171.22,172.0,43660.0,171.52,172.33,171.22,172.0,43660.0
2024-09-05 09:40:00,171.74,172.04,171.61,171.67,25540.0,171.74,172.04,171.61,171.67,25540.0
2024-09-05 09:45:00,171.79,171.98,170.29,170.65,65730.0,171.79,171.98,170.29,170.65,65730.0
2024-09-05 09:50:00,170.71,171.68,170.7,171.68,28002.0,170.71,171.68,170.7,171.68,28002.0
2024-09-05 09:55:00,171.62,172.16,171.62,172.08,22988.0,171.62,172.16,171.62,172.08,22988.0
2024-09-05 10:00:00,172.18,172.48,171.87,172.19,14136.0,172.18,172.48,171.87,172.19,14136.0
2024-09-05 10:05:00,172.1,172.48,172.02,172.39,14446.0,172.1,172.48,172.02,172.39,14446.0
2024-09-05 10:10:00,172.25,172.34,171.89,172.09,8686.0,172.25,172.34,171.89,172.09,8686.0
2024-09-05 10:15:00,172.04,172.32,172.0,172.22,5510.0,172.04,172.32,172.0,172.22,5510.0
2024-09-05 10:20:00,172.33,172.88,172.23,172.88,11924.0,172.33,172.88,172.23,172.88,11924.0
2024-09-05 10:25:00,172.78,172.93,172.24,172.24,28326.0,172.78,172.93,172.24,172.24,28326.0
2024-09-05 10:30:00,172.27,172.5,172.15,172.25,11978.0,172.27,172.5,172.15,172.25,11978.0
2024-09-05 10:35:00,172.26,172.48,171.75,171.87,18960.0,172.26,172.48,171.75,171.87,18960.0
2024-09-05 10:40:00,171.73,171.78,171.36,171.41,9800.0,171.73,171.78,171.36,171.41,9800.0
2024-09-05 10:45:00,171.25,171.36,170.74,170.74,13200.0,171.25,171.36,170.74,170.74,13200.0
2024-09-05 10:50:00,170.81,170.96,170.71,170.96,14188.0,170.81,170.96,170.71,170.96,14188.0
2024-09-05 10:55:00,171.0,171.1,170.74,170.87,9864.0,171.0,171.1,170.74,170.87,9864.0
2024-09-05 11:00:00,170.78,170.81,170.35,170.66,23310.0,170.78,170.81,170.35,170.66,23310.0
2024-09-05 11:05:00,170.57,170.79,170.53,170.66,6100.0,170.57,170.79,170.53,170.66,6100.0
2024-09-05 11:10:00,170.75,170.77,170.32,170.32,15956.0,170.75,170.77,170.32,170.32,15956.0
2024-09-05 11:15:00,170.37,170.54,170.2,170.39,15956.0,170.37,170.54,170.2,170.39,15956.0
2024-09-05 11:20:00,170.46,170.5,169.82,170.08,54516.0,170.46,170.5,169.82,170.08,54516.0
2024-09-05 11:25:00,170.1,170.17,169.65,169.74,26478.0,170.1,170.17,169.65,169.74,26478.0
2024-09-05 11:30:00,169.83,169.91,169.54,169.87,23336.0,169.83,169.91,169.54,169.87,23336.0
2024-09-05 11:35:00,169.89,170.03,169.81,169.81,15436.0,169.89,170.03,169.81,169.81,15436.0
2024-09-05 11:40:00,169.97,170.09,169.62,169.96,27118.0,169.97,170.09,169.62,169.96,27118.0
2024-09-05 11:45:00,170.0,170.22,169.92,170.01,30912.0,170.0,170.22,169.92,170.01,30912.0
2024-09-05 11:50:00,170.0,170.04,169.85,169.97,19226.0,170.0,170.04,169.85,169.97,19226.0
2024-09-05 11:55:00,170.02,170.02,169.7,169.81,24392.0,170.02,170.02,169.7,169.81,24392.0
2024-09-05 12:00:00,169.79,170.17,169.79,169.97,10554.0,169.79,170.17,169.79,169.97,10554.0
2024-09-05 12:05:00,169.91,170.37,169.91,170.27,14222.0,169.91,170.37,169.91,170.27,14222.0
2024-09-05 12:10:00,170.17,170.22,169.92,170.09,22384.0,170.17,170.22,169.92,170.09,22384.0
2024-09-05 12:15:00,170.1,170.1,169.89,170.08,13678.0,170.1,170.1,169.89,170.08,13678.0
2024-09-05 12:20:00,170.11,170.63,170.11,170.57,13934.0,170.11,170.63,170.11,170.57,13934.0
2024-09-05 12:25:00,170.63,170.76,170.62,170.75,22708.0,170.63,170.76,170.62,170.75,22708.0
2024-09-05 12:30:00,170.82,170.87,170.61,170.63,8104.0,170.82,170.87,170.61,170.63,8104.0
2024-09-05 12:35:00,170.69,170.73,170.57,170.58,10100.0,170.69,170.73,170.57,170.58,10100.0
2024-09-05 12:40:00,170.64,170.89,170.62,170.83,4800.0,170.64,170.89,170.62,170.83,4800.0
2024-09-05 12:45:00,170.84,170.84,170.51,170.62,16650.0,170.84,170.84,170.51,170.62,16650.0
2024-09-05 12:50:00,170.75,170.75,170.43,170.46,5000.0,170.75,170.75,170.43,170.46,5000.0
2024-09-05 12:55:00,170.47,170.7,170.47,170.59,19216.0,170.47,170.7,170.47,170.59,19216.0
2024-09-05 13:00:00,170.56,170.8,170.56,170.72,5802.0,170.56,170.8,170.56,170.72,5802.0
2024-09-05 13:05:00,170.71,170.81,170.56,170.66,8400.0,170.71,170.81,170.56,170.66,8400.0
2024-09-05 13:10:00,170.72,170.91,170.64,170.76,8488.0,170.72,170.91,170.64,170.76,8488.0
2024-09-05 13:15:00,170.69,170.87,170.54,170.81,9816.0,170.69,170.87,170.54,170.81,9816.0
2024-09-05 13:20:00,170.82,170.82,170.57,170.65,3656.0,170.82,170.82,170.57,170.65,3656.0
2024-09-05 13:25:00,170.63,170.64,170.42,170.48,13206.0,170.63,170.64,170.42,170.48,13206.0
2024-09-05 13:30:00,170.49,170.61,170.38,170.61,6206.0,170.49,170.61,170.38,170.61,6206.0
2024-09-05 13:35:00,170.57,170.8,170.57,170.66,7442.0,170.57,170.8,170.57,170.66,7442.0
2024-09-05 13:40:00,170.7,171.1,170.67,171.1,8014.0,170.7,171.1,170.67,171.1,8014.0
2024-09-05 13:45:00,171.13,171.4,171.1,171.34,12258.0,171.13,171.4,171.1,171.34,12258.0
2024-09-05 13:50:00,171.35,171.49,171.26,171.36,7400.0,171.35,171.49,171.26,171.36,7400.0
2024-09-05 13:55:00,171.4,171.51,171.35,171.51,8052.0,171.4,171.51,171.35,171.51,8052.0
2024-09-05 14:00:00,171.51,171.7,171.38,171.51,12412.0,171.51,171.7,171.38,171.51,12412.0
2024-09-05 14:05:00,171.44,171.73,171.39,171.57,30400.0,171.44,171.73,171.39,171.57,30400.0
2024-09-05 14:10:00,171.53,171.64,171.47,171.47,14588.0,171.53,171.64,171.47,171.47,14588.0
2024-09-05 14:15:00,171.41,171.71,171.41,171.68,13586.0,171.41,171.71,171.41,171.68,13586.0
2024-09-05 14:20:00,171.69,171.79,171.59,171.64,10180.0,171.69,171.79,171.59,171.64,10180.0
2024-09-05 14:25:00,171.63,171.68,171.47,171.59,27238.0,171.63,171.68,171.47,171.59,27238.0
2024-09-05 14:30:00,171.58,171.83,171.52,171.75,11298.0,171.58,171.83,171.52,171.75,11298.0
2024-09-05 14:35:00,171.79,171.86,171.73,171.85,13024.0,171.79,171.86,171.73,171.85,13024.0
2024-09-05 14:40:00,171.93,171.93,171.61,171.66,4216.0,171.93,171.93,171.61,171.66,4216.0
2024-09-05 14:45:00,171.66,171.84,171.66,171.79,5426.0,171.66,171.84,171.66,171.79,5426.0
2024-09-05 14:50:00,171.82,171.93,171.71,171.82,8962.0,171.82,171.93,171.71,171.82,8962.0
2024-09-05 14:55:00,171.83,171.94,171.67,171.69,8760.0,171.83,171.94,171.67,171.69,8760.0
2024-09-05 15:00:00,171.65,171.7,171.45,171.7,10040.0,171.65,171.7,171.45,171.7,10040.0
2024-09-05 15:05:00,171.67,171.67,171.48,171.53,7536.0,171.67,171.67,171.48,171.53,7536.0
2024-09-05 15:10:00,171.53,171.53,171.22,171.22,15064.0,171.53,171.53,171.22,171.22,15064.0
2024-09-05 15:15:00,171.1,171.12,170.75,170.88,22190.0,171.1,171.12,170.75,170.88,22190.0
2024-09-05 15:20:00,170.88,171.24,170.84,171.24,8986.0,170.88,171.24,170.84,171.24,8986.0
2024-09-05 15:25:00,171.22,171.69,171.1,171.59,14394.0,171.22,171.69,171.1,171.59,14394.0
2024-09-05 15:30:00,171.6,171.88,171.6,171.76,21390.0,171.6,171.88,171.6,171.76,21390.0
2024-09-05 15:35:00,171.86,171.86,171.5,171.5,22904.0,171.86,171.86,171.5,171.5,22904.0
2024-09-05 15:40:00,171.41,171.47,171.08,171.18,22830.0,171.41,171.47,171.08,171.18,22830.0
2024-09-05 15:45:00,171.07,171.52,171.04,171.44,19536.0,171.07,171.52,171.04,171.44,19536.0
2024-09-05 15:50:00,171.47,171.81,171.23,171.81,58142.0,171.47,171.81,171.23,171.81,58142.0
2024-09-05 15:55:00,171.82,171.99,171.59,171.87,126970.0,171.82,171.99,171.59,171.87,126970.0
2024-09-06 09:30:00,172.5,173.52,172.25,173.31,124978.0,172.5,173.52,172.25,173.31,124978.0
2024-09-06 09:35:00,173.15,173.5,171.29,171.4,25416.0,173.15,173.5,171.29,171.4,25416.0
2024-09-06 09:40:00,171.48,172.15,171.17,172.09,17220.0,171.48,172.15,171.17,172.09,17220.0
2024-09-06 09:45:00,172.2,173.15,172.2,172.83,18086.0,172.2,173.15,172.2,172.83,18086.0
2024-09-06 09:50:00,172.83,173.01,172.22,172.32,34382.0,172.83,173.01,172.22,172.32,34382.0
2024-09-06 09:55:00,172.31,173.28,172.22,172.23,28328.0,172.31,173.28,172.22,172.23,28328.0
2024-09-06 10:00:00,172.17,172.17,171.5,171.59,28118.0,172.17,172.17,171.5,171.59,28118.0
2024-09-06 10:05:00,171.66,172.04,171.54,171.76,17942.0,171.66,172.04,171.54,171.76,17942.0
2024-09-06 10:10:00,171.87,172.12,171.38,171.82,19086.0,171.87,172.12,171.38,171.82,19086.0
2024-09-06 10:15:00,171.82,171.92,171.34,171.63,13856.0,171.82,171.92,171.34,171.63,13856.0
2024-09-06 10:20:00,171.69,171.79,170.65,170.79,28342.0,171.69,171.79,170.65,170.79,28342.0
2024-09-06 10:25:00,170.79,170.85,169.85,170.03,41850.0,170.79,170.85,169.85,170.03,41850.0
2024-09-06 10:30:00,170.06,170.09,169.39,169.39,35328.0,170.06,170.09,169.39,169.39,35328.0
2024-09-06 10:35:00,169.47,169.58,168.74,169.18,53276.0,169.47,169.58,168.74,169.18,53276.0
2024-09-06 10:40:00,169.2,169.29,168.63,168.69,24596.0,169.2,169.29,168.63,168.69,24596.0
2024-09-06 10:45:00,168.65,169.1,168.64,168.7,18500.0,168.65,169.1,168.64,168.7,18500.0
2024-09-06 10:50:00,168.63,168.81,168.4,168.65,17592.0,168.63,168.81,168.4,168.65,17592.0
2024-09-06 10:55:00,168.62,168.98,168.45,168.75,31668.0,168.62,168.98,168.45,168.75,31668.0
2024-09-06 11:00:00,168.76,169.6,168.61,168.61,39264.0,168.76,169.6,168.61,168.61,39264.0
2024-09-06 11:05:00,168.43,168.81,168.01,168.04,33152.0,168.43,168.81,168.01,168.04,33152.0
2024-09-06 11:10:00,168.17,168.63,168.17,168.41,33666.0,168.17,168.63,168.17,168.41,33666.0
2024-09-06 11:15:00,168.39,168.4,167.86,167.95,19246.0,168.39,168.4,167.86,167.95,19246.0
2024-09-06 11:20:00,168.15,168.76,168.02,168.4,12140.0,168.15,168.76,168.02,168.4,12140.0
2024-09-06 11:25:00,168.45,168.45,167.95,167.96,60708.0,168.45,168.45,167.95,167.96,60708.0
2024-09-06 11:30:00,168.02,168.33,168.01,168.23,33096.0,168.02,168.33,168.01,168.23,33096.0
2024-09-06 11:35:00,168.2,168.47,168.06,168.28,13264.0,168.2,168.47,168.06,168.28,13264.0
2024-09-06 11:40:00,168.29,168.29,168.04,168.18,13932.0,168.29,168.29,168.04,168.18,13932.0
2024-09-06 11:45:00,168.05,168.29,167.98,168.01,8726.0,168.05,168.29,167.98,168.01,8726.0
2024-09-06 11:50:00,168.19,168.23,167.93,168.16,15110.0,168.19,168.23,167.93,168.16,15110.0
2024-09-06 11:55:00,168.29,168.4,168.17,168.21,10234.0,168.29,168.4,168.17,168.21,10234.0
2024-09-06 12:00:00,168.21,168.24,167.95,168.13,8950.0,168.21,168.24,167.95,168.13,8950.0
2024-09-06 12:05:00,168.03,168.46,168.03,168.37,6940.0,168.03,168.46,168.03,168.37,6940.0
2024-09-06 12:10:00,168.37,168.49,168.12,168.37,10828.0,168.37,168.49,168.12,168.37,10828.0
2024-09-06 12:15:00,168.3,168.49,168.1,168.26,11708.0,168.3,168.49,168.1,168.26,11708.0
2024-09-06 12:20:00,168.24,168.35,168.24,168.35,2300.0,168.24,168.35,168.24,168.35,2300.0
2024-09-06 12:25:00,168.31,168.37,167.94,167.99,11928.0,168.31,168.37,167.94,167.99,11928.0
2024-09-06 12:30:00,168.03,168.15,167.9,168.14,9704.0,168.03,168.15,167.9,168.14,9704.0
2024-09-06 12:35:00,168.13,168.2,167.88,167.88,11536.0,168.13,168.2,167.88,167.88,11536.0
2024-09-06 12:40:00,167.96,168.25,167.83,168.25,15478.0,167.96,168.25,167.83,168.25,15478.0
2024-09-06 12:45:00,168.12,168.25,167.81,167.87,12524.0,168.12,168.25,167.81,167.87,12524.0
2024-09-06 12:50:00,167.9,168.0,167.63,167.73,16136.0,167.9,168.0,167.63,167.73,16136.0
2024-09-06 12:55:00,167.73,167.73,167.38,167.63,18014.0,167.73,167.73,167.38,167.63,18014.0
2024-09-06 13:00:00,167.6,167.79,167.52,167.79,11204.0,167.6,167.79,167.52,167.79,11204.0
2024-09-06 13:05:00,167.67,167.92,167.67,167.92,7238.0,167.67,167.92,167.67,167.92,7238.0
2024-09-06 13:10:00,167.91,168.02,167.85,168.0,26940.0,167.91,168.02,167.85,168.0,26940.0
2024-09-06 13:15:00,168.0,168.12,167.75,167.77,38934.0,168.0,168.12,167.75,167.77,38934.0
2024-09-06 13:20:00,167.76,167.95,167.65,167.95,15898.0,167.76,167.95,167.65,167.95,15898.0
2024-09-06 13:25:00,167.82,167.88,167.4,167.4,20446.0,167.82,167.88,167.4,167.4,20446.0
2024-09-06 13:30:00,167.35,167.58,167.35,167.52,12890.0,167.35,167.58,167.35,167.52,12890.0
2024-09-06 13:35:00,167.43,167.48,167.23,167.25,12090.0,167.43,167.48,167.23,167.25,12090.0
2024-09-06 13:40:00,167.22,167.25,166.92,167.12,17002.0,167.22,167.25,166.92,167.12,17002.0
2024-09-06 13:45:00,167.1,167.21,167.02,167.15,9508.0,167.1,167.21,167.02,167.15,9508.0
2024-09-06 13:50:00,167.09,167.43,166.96,167.43,17750.0,167.09,167.43,166.96,167.43,17750.0
2024-09-06 13:55:00,167.5,167.6,167.41,167.47,10548.0,167.5,167.6,167.41,167.47,10548.0
2024-09-06 14:00:00,167.47,167.47,167.25,167.27,19110.0,167.47,167.47,167.25,167.27,19110.0
2024-09-06 14:05:00,167.26,167.39,167.21,167.3,8414.0,167.26,167.39,167.21,167.3,8414.0
2024-09-06 14:10:00,167.33,167.45,167.31,167.38,5264.0,167.33,167.45,167.31,167.38,5264.0
2024-09-06 14:15:00,167.42,167.48,167.28,167.32,6390.0,167.42,167.48,167.28,167.32,6390.0
2024-09-06 14:20:00,167.33,167.47,167.26,167.29,16978.0,167.33,167.47,167.26,167.29,16978.0
2024-09-06 14:25:00,167.29,167.5,167.16,167.48,24392.0,167.29,167.5,167.16,167.48,24392.0
2024-09-06 14:30:00,167.45,167.45,167.15,167.2,9000.0,167.45,167.45,167.15,167.2,9000.0
2024-09-06 14:35:00,167.26,167.39,167.19,167.28,16528.0,167.26,167.39,167.19,167.28,16528.0
2024-09-06 14:40:00,167.33,167.57,167.29,167.54,11888.0,167.33,167.57,167.29,167.54,11888.0
2024-09-06 14:45:00,167.5,167.54,167.29,167.53,10520.0,167.5,167.54,167.29,167.53,10520.0
2024-09-06 14:50:00,167.49,167.66,167.35,167.66,12820.0,167.49,167.66,167.35,167.66,12820.0
2024-09-06 14:55:00,167.62,167.75,167.6,167.69,36218.0,167.62,167.75,167.6,167.69,36218.0
2024-09-06 15:00:00,167.7,168.04,167.66,167.99,20206.0,167.7,168.04,167.66,167.99,20206.0
2024-09-06 15:05:00,167.95,168.33,167.95,168.27,86912.0,167.95,168.33,167.95,168.27,86912.0
2024-09-06 15:10:00,168.16,168.34,167.91,167.97,35036.0,168.16,168.34,167.91,167.97,35036.0
2024-09-06 15:15:00,167.97,168.03,167.58,167.62,19374.0,167.97,168.03,167.58,167.62,19374.0
2024-09-06 15:20:00,167.64,167.89,167.64,167.73,14352.0,167.64,167.89,167.64,167.73,14352.0
2024-09-06 15:25:00,167.74,167.97,167.57,167.6,42232.0,167.74,167.97,167.57,167.6,42232.0
2024-09-06 15:30:00,167.66,168.26,167.44,168.26,104190.0,167.66,168.26,167.44,168.26,104190.0
2024-09-06 15:35:00,168.24,168.29,167.89,167.95,61200.0,168.24,168.29,167.89,167.95,61200.0
2024-09-06 15:40:00,167.95,168.14,167.9,167.99,21380.0,167.95,168.14,167.9,167.99,21380.0
2024-09-06 15:45:00,167.99,168.59,167.94,168.47,24722.0,167.99,168.59,167.94,168.47,24722.0
2024-09-06 15:50:00,168.54,168.68,167.88,168.02,56472.0,168.54,168.68,167.88,168.02,56472.0
2024-09-06 15:55:00,168.12,168.13,167.62,167.91,191790.0,168.12,168.13,167.62,167.91,191790.0
2024-09-09 09:30:00,169.14,170.33,168.83,169.16,81652.0,169.14,170.33,168.83,169.16,81652.0
2024-09-09 09:35:00,169.3,169.84,169.02,169.76,30034.0,169.3,169.84,169.02,169.76,30034.0
2024-09-09 09:40:00,169.95,170.21,169.45,170.05,49070.0,169.95,170.21,169.45,170.05,49070.0
2024-09-09 09:45:00,170.14,170.89,170.1,170.81,55314.0,170.14,170.89,170.1,170.81,55314.0
2024-09-09 09:50:00,170.82,171.06,170.38,170.64,57684.0,170.82,171.06,170.38,170.64,57684.0
2024-09-09 09:55:00,170.63,170.63,170.29,170.53,30650.0,170.63,170.63,170.29,170.53,30650.0
2024-09-09 10:00:00,170.53,170.61,170.08,170.23,22782.0,170.53,170.61,170.08,170.23,22782.0
2024-09-09 10:05:00,170.15,170.25,169.98,170.14,23172.0,170.15,170.25,169.98,170.14,23172.0
2024-09-09 10:10:00,170.2,170.45,170.19,170.23,40712.0,170.2,170.45,170.19,170.23,40712.0
2024-09-09 10:15:00,170.27,170.37,169.76,169.9,21028.0,170.27,170.37,169.76,169.9,21028.0
2024-09-09 10:20:00,169.91,169.96,169.73,169.79,23502.0,169.91,169.96,169.73,169.79,23502.0
2024-09-09 10:25:00,169.93,169.94,169.58,169.79,19620.0,169.93,169.94,169.58,169.79,19620.0
2024-09-09 10:30:00,169.83,169.84,169.5,169.79,135474.0,169.83,169.84,169.5,169.79,135474.0
2024-09-09 10:35:00,169.82,169.91,169.53,169.63,25488.0,169.82,169.91,169.53,169.63,25488.0
2024-09-09 10:40:00,169.67,170.16,169.64,170.05,11400.0,169.67,170.16,169.64,170.05,11400.0
2024-09-09 10:45:00,169.96,170.19,169.9,170.0,23330.0,169.96,170.19,169.9,170.0,23330.0
2024-09-09 10:50:00,169.93,170.02,169.77,169.9,9800.0,169.93,170.02,169.77,169.9,9800.0
2024-09-09 10:55:00,169.9,169.9,169.4,169.48,32172.0,169.9,169.9,169.4,169.48,32172.0
2024-09-09 11:00:00,169.39,169.65,169.29,169.53,12878.0,169.39,169.65,169.29,169.53,12878.0
2024-09-09 11:05:00,169.59,170.0,169.41,169.83,13246.0,169.59,170.0,169.41,169.83,13246.0
2024-09-09 11:10:00,169.73,169.74,169.44,169.53,15528.0,169.73,169.74,169.44,169.53,15528.0
2024-09-09 11:15:00,169.49,169.58,169.33,169.44,19050.0,169.49,169.58,169.33,169.44,19050.0
2024-09-09 11:20:00,169.44,169.68,169.43,169.6,13156.0,169.44,169.68,169.43,169.6,13156.0
2024-09-09 11:25:00,169.63,170.0,169.53,169.98,11522.0,169.63,170.0,169.53,169.98,11522.0
2024-09-09 11:30:00,170.04,170.51,170.04,170.49,14860.0,170.04,170.51,170.04,170.49,14860.0
2024-09-09 11:35:00,170.48,170.82,170.47,170.82,16770.0,170.48,170.82,170.47,170.82,16770.0
2024-09-09 11:40:00,170.9,171.13,170.74,170.78,9804.0,170.9,171.13,170.74,170.78,9804.0
2024-09-09 11:45:00,170.82,171.32,170.68,171.3,40844.0,170.82,171.32,170.68,171.3,40844.0
2024-09-09 11:50:00,171.29,171.4,170.96,171.1,28084.0,171.29,171.4,170.96,171.1,28084.0
2024-09-09 11:55:00,171.19,171.56,171.1,171.56,16448.0,171.19,171.56,171.1,171.56,16448.0
2024-09-09 12:00:00,171.56,171.9,171.5,171.79,22244.0,171.56,171.9,171.5,171.79,22244.0
2024-09-09 12:05:00,171.81,171.9,171.61,171.74,15630.0,171.81,171.9,171.61,171.74,15630.0
2024-09-09 12:10:00,171.79,171.97,171.71,171.82,14402.0,171.79,171.97,171.71,171.82,14402.0
2024-09-09 12:15:00,171.89,171.89,171.67,171.69,12636.0,171.89,171.89,171.67,171.69,12636.0
2024-09-09 12:20:00,171.74,171.93,171.7,171.91,10060.0,171.74,171.93,171.7,171.91,10060.0
2024-09-09 12:25:00,171.82,172.03,171.82,171.94,16642.0,171.82,172.03,171.82,171.94,16642.0
2024-09-09 12:30:00,171.93,172.29,171.87,172.19,18538.0,171.93,172.29,171.87,172.19,18538.0
2024-09-09 12:35:00,172.21,172.29,172.07,172.14,14604.0,172.21,172.29,172.07,172.14,14604.0
2024-09-09 12:40:00,172.1,172.44,172.1,172.29,19294.0,172.1,172.44,172.1,172.29,19294.0
2024-09-09 12:45:00,172.29,172.44,172.26,172.38,10008.0,172.29,172.44,172.26,172.38,10008.0
2024-09-09 12:50:00,172.37,172.42,172.19,172.19,11472.0,172.37,172.42,172.19,172.19,11472.0
2024-09-09 12:55:00,172.23,172.29,171.97,172.08,14846.0,172.23,172.29,171.97,172.08,14846.0
2024-09-09 13:00:00,172.12,172.12,171.85,171.97,12118.0,172.12,172.12,171.85,171.97,12118.0
2024-09-09 13:05:00,171.97,172.12,171.92,172.12,12424.0,171.97,172.12,171.92,172.12,12424.0
2024-09-09 13:10:00,172.04,172.28,172.04,172.28,24356.0,172.04,172.28,172.04,172.28,24356.0
2024-09-09 13:15:00,172.25,172.41,172.17,172.3,29502.0,172.25,172.41,172.17,172.3,29502.0
2024-09-09 13:20:00,172.23,172.4,172.19,172.21,18440.0,172.23,172.4,172.19,172.21,18440.0
2024-09-09 13:25:00,172.32,172.45,172.27,172.43,12074.0,172.32,172.45,172.27,172.43,12074.0
2024-09-09 13:30:00,172.38,172.47,172.14,172.19,29892.0,172.38,172.47,172.14,172.19,29892.0
2024-09-09 13:35:00,172.18,172.2,172.01,172.18,42770.0,172.18,172.2,172.01,172.18,42770.0
2024-09-09 13:40:00,172.2,172.2,171.83,171.83,31162.0,172.2,172.2,171.83,171.83,31162.0
2024-09-09 13:45:00,171.78,172.01,171.78,171.85,13178.0,171.78,172.01,171.78,171.85,13178.0
2024-09-09 13:50:00,171.85,171.86,171.63,171.68,19538.0,171.85,171.86,171.63,171.68,19538.0
2024-09-09 13:55:00,171.68,171.68,170.93,170.95,20292.0,171.68,171.68,170.93,170.95,20292.0
2024-09-09 14:00:00,171.0,171.0,170.53,170.58,12316.0,171.0,171.0,170.53,170.58,12316.0
2024-09-09 14:05:00,170.61,170.72,170.5,170.55,9546.0,170.61,170.72,170.5,170.55,9546.0
2024-09-09 14:10:00,170.54,170.6,170.35,170.41,11452.0,170.54,170.6,170.35,170.41,11452.0
2024-09-09 14:15:00,170.41,170.58,170.38,170.51,9602.0,170.41,170.58,170.38,170.51,9602.0
2024-09-09 14:20:00,170.51,170.56,170.33,170.46,12476.0,170.51,170.56,170.33,170.46,12476.0
2024-09-09 14:25:00,170.39,170.65,170.33,170.45,14758.0,170.39,170.65,170.33,170.45,14758.0
2024-09-09 14:30:00,170.39,170.69,170.36,170.62,16470.0,170.39,170.69,170.36,170.62,16470.0
2024-09-09 14:35:00,170.71,170.73,170.57,170.6,6526.0,170.71,170.73,170.57,170.6,6526.0
2024-09-09 14:40:00,170.63,170.84,170.57,170.84,8668.0,170.63,170.84,170.57,170.84,8668.0
2024-09-09 14:45:00,170.74,170.79,170.64,170.64,9822.0,170.74,170.79,170.64,170.64,9822.0
2024-09-09 14:50:00,170.69,171.0,170.62,170.85,18522.0,170.69,171.0,170.62,170.85,18522.0
2024-09-09 14:55:00,170.85,170.95,170.79,170.89,26544.0,170.85,170.95,170.79,170.89,26544.0
2024-09-09 15:00:00,170.81,170.82,170.52,170.53,12640.0,170.81,170.82,170.52,170.53,12640.0
2024-09-09 15:05:00,170.54,170.79,170.51,170.68,8286.0,170.54,170.79,170.51,170.68,8286.0
2024-09-09 15:10:00,170.68,170.89,170.62,170.72,18920.0,170.68,170.89,170.62,170.72,18920.0
2024-09-09 15:15:00,170.72,171.04,170.72,170.95,15320.0,170.72,171.04,170.72,170.95,15320.0
2024-09-09 15:20:00,170.9,170.9,170.66,170.81,15754.0,170.9,170.9,170.66,170.81,15754.0
2024-09-09 15:25:00,170.87,171.14,170.72,171.12,15092.0,170.87,171.14,170.72,171.12,15092.0
2024-09-09 15:30:00,171.12,171.53,170.99,171.43,36708.0,171.12,171.53,170.99,171.43,36708.0
2024-09-09 15:35:00,171.49,171.59,171.3,171.47,17374.0,171.49,171.59,171.3,171.47,17374.0
2024-09-09 15:40:00,171.57,171.7,171.39,171.53,24156.0,171.57,171.7,171.39,171.53,24156.0
2024-09-09 15:45:00,171.52,171.52,171.28,171.33,25042.0,171.52,171.52,171.28,171.33,25042.0
2024-09-09 15:50:00,171.39,171.62,171.15,171.58,52426.0,171.39,171.62,171.15,171.58,52426.0
2024-09-09 15:55:00,171.6,172.25,171.44,172.04,233234.0,171.6,172.25,171.44,172.04,233234.0
2024-09-10 09:30:00,173.5,173.75,172.54,172.74,89352.0,173.5,173.75,172.54,172.74,89352.0
2024-09-10 09:35:00,173.44,173.69,172.66,172.82,15730.0,173.44,173.69,172.66,172.82,15730.0
2024-09-10 09:40:00,172.86,173.09,172.39,172.93,16040.0,172.86,173.09,172.39,172.93,16040.0
2024-09-10 09:45:00,172.88,173.0,172.64,172.64,18792.0,172.88,173.0,172.64,172.64,18792.0
2024-09-10 09:50:00,172.54,172.58,172.16,172.5,11004.0,172.54,172.58,172.16,172.5,11004.0
2024-09-10 09:55:00,172.55,172.73,171.61,171.63,16904.0,172.55,172.73,171.61,171.63,16904.0
2024-09-10 10:00:00,171.63,171.75,171.38,171.53,13282.0,171.63,171.75,171.38,171.53,13282.0
2024-09-10 10:05:00,171.56,171.93,171.27,171.76,20008.0,171.56,171.93,171.27,171.76,20008.0
2024-09-10 10:10:00,171.69,171.81,171.29,171.49,18676.0,171.69,171.81,171.29,171.49,18676.0
2024-09-10 10:15:00,171.6,171.81,171.16,171.77,12378.0,171.6,171.81,171.16,171.77,12378.0
2024-09-10 10:20:00,171.84,171.84,171.37,171.49,8718.0,171.84,171.84,171.37,171.49,8718.0
2024-09-10 10:25:00,171.54,172.15,171.54,172.06,30250.0,171.54,172.15,171.54,172.06,30250.0
2024-09-10 10:30:00,172.16,172.36,171.65,171.92,27800.0,172.16,172.36,171.65,171.92,27800.0
2024-09-10 10:35:00,171.73,171.95,171.68,171.81,10926.0,171.73,171.95,171.68,171.81,10926.0
2024-09-10 10:40:00,171.87,171.87,171.53,171.62,22044.0,171.87,171.87,171.53,171.62,22044.0
2024-09-10 10:45:00,171.54,171.74,171.47,171.51,12114.0,171.54,171.74,171.47,171.51,12114.0
2024-09-10 10:50:00,171.59,171.72,171.39,171.63,120082.0,171.59,171.72,171.39,171.63,120082.0
2024-09-10 10:55:00,171.69,171.81,171.42,171.66,6850.0,171.69,171.81,171.42,171.66,6850.0
2024-09-10 11:00:00,171.7,171.81,171.59,171.81,6654.0,171.7,171.81,171.59,171.81,6654.0
2024-09-10 11:05:00,171.73,172.02,171.7,171.99,17692.0,171.73,172.02,171.7,171.99,17692.0
2024-09-10 11:10:00,172.05,172.32,172.05,172.24,23282.0,172.05,172.32,172.05,172.24,23282.0
2024-09-10 11:15:00,172.32,172.74,172.23,172.68,32990.0,172.32,172.74,172.23,172.68,32990.0
2024-09-10 11:20:00,172.75,172.75,172.3,172.64,22670.0,172.75,172.75,172.3,172.64,22670.0
2024-09-10 11:25:00,172.69,173.22,172.64,172.92,28094.0,172.69,173.22,172.64,172.92,28094.0
2024-09-10 11:30:00,173.11,173.29,172.85,172.9,31444.0,173.11,173.29,172.85,172.9,31444.0
2024-09-10 11:35:00,172.85,173.08,172.41,172.47,38782.0,172.85,173.08,172.41,172.47,38782.0
2024-09-10 11:40:00,172.56,172.56,172.1,172.18,6244.0,172.56,172.56,172.1,172.18,6244.0
2024-09-10 11:45:00,172.04,172.19,171.85,171.92,12620.0,172.04,172.19,171.85,171.92,12620.0
2024-09-10 11:50:00,171.85,171.85,171.13,171.16,14858.0,171.85,171.85,171.13,171.16,14858.0
2024-09-10 11:55:00,171.04,171.12,170.39,170.39,14484.0,171.04,171.12,170.39,170.39,14484.0
2024-09-10 12:00:00,170.4,170.6,170.04,170.28,12120.0,170.4,170.6,170.04,170.28,12120.0
2024-09-10 12:05:00,170.29,170.54,170.21,170.43,9282.0,170.29,170.54,170.21,170.43,9282.0
2024-09-10 12:10:00,170.39,170.53,170.24,170.31,22942.0,170.39,170.53,170.24,170.31,22942.0
2024-09-10 12:15:00,170.32,170.67,170.24,170.67,6408.0,170.32,170.67,170.24,170.67,6408.0
2024-09-10 12:20:00,170.73,170.94,170.65,170.83,7762.0,170.73,170.94,170.65,170.83,7762.0
2024-09-10 12:25:00,170.67,170.67,170.49,170.55,5206.0,170.67,170.67,170.49,170.55,5206.0
2024-09-10 12:30:00,170.48,170.52,170.34,170.39,5578.0,170.48,170.52,170.34,170.39,5578.0
2024-09-10 12:35:00,170.39,170.53,170.32,170.48,4720.0,170.39,170.53,170.32,170.48,4720.0
2024-09-10 12:40:00,170.64,170.84,170.58,170.67,9654.0,170.64,170.84,170.58,170.67,9654.0
2024-09-10 12:45:00,170.67,170.83,170.59,170.83,18694.0,170.67,170.83,170.59,170.83,18694.0
2024-09-10 12:50:00,170.85,170.93,170.6,170.91,29086.0,170.85,170.93,170.6,170.91,29086.0
2024-09-10 12:55:00,170.83,170.96,170.54,170.54,36890.0,170.83,170.96,170.54,170.54,36890.0
2024-09-10 13:00:00,170.63,170.77,170.29,170.54,24550.0,170.63,170.77,170.29,170.54,24550.0
2024-09-10 13:05:00,170.65,171.02,170.64,170.99,7892.0,170.65,171.02,170.64,170.99,7892.0
2024-09-10 13:10:00,170.97,171.54,170.96,171.54,13826.0,170.97,171.54,170.96,171.54,13826.0
2024-09-10 13:15:00,171.5,171.71,171.5,171.64,17104.0,171.5,171.71,171.5,171.64,17104.0
2024-09-10 13:20:00,171.62,171.68,171.28,171.6,14436.0,171.62,171.68,171.28,171.6,14436.0
2024-09-10 13:25:00,171.6,171.6,171.23,171.25,8662.0,171.6,171.6,171.23,171.25,8662.0
2024-09-10 13:30:00,171.22,171.42,171.17,171.35,12644.0,171.22,171.42,171.17,171.35,12644.0
2024-09-10 13:35:00,171.39,171.39,171.16,171.24,7634.0,171.39,171.39,171.16,171.24,7634.0
2024-09-10 13:40:00,171.28,171.29,171.04,171.17,16178.0,171.28,171.29,171.04,171.17,16178.0
2024-09-10 13:45:00,171.16,171.25,171.08,171.16,13712.0,171.16,171.25,171.08,171.16,13712.0
2024-09-10 13:50:00,171.17,171.45,171.17,171.44,7808.0,171.17,171.45,171.17,171.44,7808.0
2024-09-10 13:55:00,171.46,171.74,171.46,171.7,11406.0,171.46,171.74,171.46,171.7,11406.0
2024-09-10 14:00:00,171.77,172.33,171.77,172.1,96674.0,171.77,172.33,171.77,172.1,96674.0
2024-09-10 14:05:00,172.12,172.15,171.99,172.03,24482.0,172.12,172.15,171.99,172.03,24482.0
2024-09-10 14:10:00,172.06,172.09,171.92,172.03,9386.0,172.06,172.09,171.92,172.03,9386.0
2024-09-10 14:15:00,172.05,172.15,171.99,172.12,12720.0,172.05,172.15,171.99,172.12,12720.0
2024-09-10 14:20:00,172.12,172.16,171.98,172.14,11340.0,172.12,172.16,171.98,172.14,11340.0
2024-09-10 14:25:00,172.14,172.15,172.0,172.06,5524.0,172.14,172.15,172.0,172.06,5524.0
2024-09-10 14:30:00,172.04,172.1,172.01,172.07,5640.0,172.04,172.1,172.01,172.07,5640.0
2024-09-10 14:35:00,172.09,172.29,172.09,172.24,52580.0,172.09,172.29,172.09,172.24,52580.0
2024-09-10 14:40:00,172.21,172.44,172.15,172.4,16182.0,172.21,172.44,172.15,172.4,16182.0
2024-09-10 14:45:00,172.43,172.62,172.42,172.53,100452.0,172.43,172.62,172.42,172.53,100452.0
2024-09-10 14:50:00,172.54,172.59,172.41,172.56,22974.0,172.54,172.59,172.41,172.56,22974.0
2024-09-10 14:55:00,172.57,172.84,172.57,172.68,20800.0,172.57,172.84,172.57,172.68,20800.0
2024-09-10 15:00:00,172.68,173.17,172.66,173.13,38712.0,172.68,173.17,172.66,173.13,38712.0
2024-09-10 15:05:00,173.1,173.46,173.09,173.46,18284.0,173.1,173.46,173.09,173.46,18284.0
2024-09-10 15:10:00,173.43,173.51,173.26,173.26,18292.0,173.43,173.51,173.26,173.26,18292.0
2024-09-10 15:15:00,173.31,173.35,173.11,173.32,11708.0,173.31,173.35,173.11,173.32,11708.0
2024-09-10 15:20:00,173.29,173.44,173.23,173.44,11942.0,173.29,173.44,173.23,173.44,11942.0
2024-09-10 15:25:00,173.41,173.63,173.39,173.57,40480.0,173.41,173.63,173.39,173.57,40480.0
2024-09-10 15:30:00,173.55,173.98,173.5,173.98,38654.0,173.55,173.98,173.5,173.98,38654.0
2024-09-10 15:35:00,173.97,174.0,173.52,173.82,42820.0,173.97,174.0,173.52,173.82,42820.0
2024-09-10 15:40:00,173.8,174.0,173.76,173.79,45064.0,173.8,174.0,173.76,173.79,45064.0
2024-09-10 15:45:00,173.87,173.93,173.69,173.8,42778.0,173.87,173.93,173.69,173.8,42778.0
2024-09-10 15:50:00,173.81,173.98,173.27,173.77,123072.0,173.81,173.98,173.27,173.77,123072.0
2024-09-10 15:55:00,173.81,174.06,173.73,173.75,178486.0,173.81,174.06,173.73,173.75,178486.0
2024-09-11 09:30:00,172.71,173.24,171.82,172.18,127382.0,172.71,173.24,171.82,172.18,127382.0
2024-09-11 09:35:00,171.82,172.44,171.82,172.05,37582.0,171.82,172.44,171.82,172.05,37582.0
2024-09-11 09:40:00,172.05,172.22,171.31,172.0,31424.0,172.05,172.22,171.31,172.0,31424.0
2024-09-11 09:45:00,172.25,172.25,170.9,171.03,53070.0,172.25,172.25,170.9,171.03,53070.0
2024-09-11 09:50:00,170.9,170.9,170.16,170.53,41032.0,170.9,170.9,170.16,170.53,41032.0
2024-09-11 09:55:00,170.54,170.63,169.72,170.01,60800.0,170.54,170.63,169.72,170.01,60800.0
2024-09-11 10:00:00,169.67,170.04,169.63,169.74,59928.0,169.67,170.04,169.63,169.74,59928.0
2024-09-11 10:05:00,169.75,169.8,169.07,169.21,37070.0,169.75,169.8,169.07,169.21,37070.0
2024-09-11 10:10:00,169.21,169.21,168.5,168.5,84978.0,169.21,169.21,168.5,168.5,84978.0
2024-09-11 10:15:00,168.18,168.3,167.83,167.91,49112.0,168.18,168.3,167.83,167.91,49112.0
2024-09-11 10:20:00,167.85,168.03,167.72,167.79,83978.0,167.85,168.03,167.72,167.79,83978.0
2024-09-11 10:25:00,167.79,167.92,167.49,167.5,72700.0,167.79,167.92,167.49,167.5,72700.0
2024-09-11 10:30:00,167.49,167.49,167.06,167.21,31450.0,167.49,167.49,167.06,167.21,31450.0
2024-09-11 10:35:00,167.1,167.54,167.1,167.32,73614.0,167.1,167.54,167.1,167.32,73614.0
2024-09-11 10:40:00,167.25,167.57,166.9,167.1,51998.0,167.25,167.57,166.9,167.1,51998.0
2024-09-11 10:45:00,167.13,167.3,166.83,166.88,43098.0,167.13,167.3,166.83,166.88,43098.0
2024-09-11 10:50:00,166.86,166.89,166.63,166.74,36880.0,166.86,166.89,166.63,166.74,36880.0
2024-09-11 10:55:00,166.77,167.5,166.35,167.5,90016.0,166.77,167.5,166.35,167.5,90016.0
2024-09-11 11:00:00,167.49,167.94,167.17,167.93,49596.0,167.49,167.94,167.17,167.93,49596.0
2024-09-11 11:05:00,167.93,168.53,167.93,167.94,44096.0,167.93,168.53,167.93,167.94,44096.0
2024-09-11 11:10:00,167.99,168.48,167.91,168.26,16500.0,167.99,168.48,167.91,168.26,16500.0
2024-09-11 11:15:00,168.29,168.45,168.12,168.22,13648.0,168.29,168.45,168.12,168.22,13648.0
2024-09-11 11:20:00,168.18,168.18,167.65,167.72,31338.0,168.18,168.18,167.65,167.72,31338.0
2024-09-11 11:25:00,167.7,168.04,167.66,168.01,24570.0,167.7,168.04,167.66,168.01,24570.0
2024-09-11 11:30:00,168.0,168.15,167.7,167.93,17312.0,168.0,168.15,167.7,167.93,17312.0
2024-09-11 11:35:00,167.88,168.06,167.68,167.94,62716.0,167.88,168.06,167.68,167.94,62716.0
2024-09-11 11:40:00,168.03,168.41,167.93,168.38,32596.0,168.03,168.41,167.93,168.38,32596.0
2024-09-11 11:45:00,168.44,168.71,168.44,168.62,23278.0,168.44,168.71,168.44,168.62,23278.0
2024-09-11 11:50:00,168.65,168.65,168.17,168.17,27666.0,168.65,168.65,168.17,168.17,27666.0
2024-09-11 11:55:00,168.11,168.11,167.59,168.02,22794.0,168.11,168.11,167.59,168.02,22794.0
2024-09-11 12:00:00,168.02,168.88,168.02,168.83,16250.0,168.02,168.88,168.02,168.83,16250.0
2024-09-11 12:05:00,168.89,169.29,168.73,168.73,22358.0,168.89,169.29,168.73,168.73,22358.0
2024-09-11 12:10:00,168.83,169.03,168.74,169.03,19134.0,168.83,169.03,168.74,169.03,19134.0
2024-09-11 12:15:00,169.11,169.29,168.88,169.06,37800.0,169.11,169.29,168.88,169.06,37800.0
2024-09-11 12:20:00,169.09,169.29,168.76,168.99,25558.0,169.09,169.29,168.76,168.99,25558.0
2024-09-11 12:25:00,169.0,169.51,169.0,169.36,30032.0,169.0,169.51,169.0,169.36,30032.0
2024-09-11 12:30:00,169.36,169.54,168.86,168.88,17316.0,169.36,169.54,168.86,168.88,17316.0
2024-09-11 12:35:00,168.88,169.17,168.6,169.15,24716.0,168.88,169.17,168.6,169.15,24716.0
2024-09-11 12:40:00,169.16,169.2,168.51,168.51,32506.0,169.16,169.2,168.51,168.51,32506.0
2024-09-11 12:45:00,168.62,168.62,168.08,168.15,26400.0,168.62,168.62,168.08,168.15,26400.0
2024-09-11 12:50:00,168.16,168.78,168.16,168.78,61146.0,168.16,168.78,168.16,168.78,61146.0
2024-09-11 12:55:00,168.7,169.0,168.62,168.76,30524.0,168.7,169.0,168.62,168.76,30524.0
2024-09-11 13:00:00,168.85,169.31,168.82,169.17,44386.0,168.85,169.31,168.82,169.17,44386.0
2024-09-11 13:05:00,169.17,169.26,168.95,169.04,60072.0,169.17,169.26,168.95,169.04,60072.0
2024-09-11 13:10:00,169.03,169.12,168.91,168.97,33694.0,169.03,169.12,168.91,168.97,33694.0
2024-09-11 13:15:00,168.97,169.1,168.83,168.83,27904.0,168.97,169.1,168.83,168.83,27904.0
2024-09-11 13:20:00,168.95,168.95,168.62,168.74,25684.0,168.95,168.95,168.62,168.74,25684.0
2024-09-11 13:25:00,168.74,169.16,168.74,169.16,23164.0,168.74,169.16,168.74,169.16,23164.0
2024-09-11 13:30:00,169.12,169.26,169.04,169.24,38038.0,169.12,169.26,169.04,169.24,38038.0
2024-09-11 13:35:00,169.3,169.38,169.15,169.21,13380.0,169.3,169.38,169.15,169.21,13380.0
2024-09-11 13:40:00,169.21,169.26,168.98,169.15,25298.0,169.21,169.26,168.98,169.15,25298.0
2024-09-11 13:45:00,169.2,170.0,169.15,170.0,32778.0,169.2,170.0,169.15,170.0,32778.0
2024-09-11 13:50:00,170.0,170.1,169.75,169.88,27076.0,170.0,170.1,169.75,169.88,27076.0
2024-09-11 13:55:00,169.88,170.48,169.88,170.48,24192.0,169.88,170.48,169.88,170.48,24192.0
2024-09-11 14:00:00,170.41,170.57,170.2,170.5,15060.0,170.41,170.57,170.2,170.5,15060.0
2024-09-11 14:05:00,170.35,170.35,170.12,170.24,45820.0,170.35,170.35,170.12,170.24,45820.0
2024-09-11 14:10:00,170.23,170.5,170.15,170.39,14694.0,170.23,170.5,170.15,170.39,14694.0
2024-09-11 14:15:00,170.41,170.5,169.97,170.19,13546.0,170.41,170.5,169.97,170.19,13546.0
2024-09-11 14:20:00,170.37,170.49,170.31,170.43,31010.0,170.37,170.49,170.31,170.43,31010.0
2024-09-11 14:25:00,170.38,171.0,170.25,170.7,32626.0,170.38,171.0,170.25,170.7,32626.0
2024-09-11 14:30:00,170.75,171.0,170.55,170.64,24190.0,170.75,171.0,170.55,170.64,24190.0
2024-09-11 14:35:00,170.64,170.64,170.28,170.41,41596.0,170.64,170.64,170.28,170.41,41596.0
2024-09-11 14:40:00,170.54,170.63,170.35,170.38,49194.0,170.54,170.63,170.35,170.38,49194.0
2024-09-11 14:45:00,170.43,170.43,170.17,170.4,19334.0,170.43,170.43,170.17,170.4,19334.0
2024-09-11 14:50:00,170.34,170.41,170.01,170.04,38264.0,170.34,170.41,170.01,170.04,38264.0
2024-09-11 14:55:00,170.0,170.27,169.93,169.95,25364.0,170.0,170.27,169.93,169.95,25364.0
2024-09-11 15:00:00,170.0,170.05,169.48,169.85,52112.0,170.0,170.05,169.48,169.85,52112.0
2024-09-11 15:05:00,169.87,169.95,169.74,169.89,11020.0,169.87,169.95,169.74,169.89,11020.0
2024-09-11 15:10:00,169.93,170.33,169.88,170.24,24606.0,169.93,170.33,169.88,170.24,24606.0
2024-09-11 15:15:00,170.33,170.46,170.14,170.26,15838.0,170.33,170.46,170.14,170.26,15838.0
2024-09-11 15:20:00,170.23,170.5,170.18,170.4,45442.0,170.23,170.5,170.18,170.4,45442.0
2024-09-11 15:25:00,170.33,170.41,170.2,170.3,17590.0,170.33,170.41,170.2,170.3,17590.0
2024-09-11 15:30:00,170.32,170.36,170.16,170.32,15240.0,170.32,170.36,170.16,170.32,15240.0
2024-09-11 15:35:00,170.29,170.29,170.0,170.09,20344.0,170.29,170.29,170.0,170.09,20344.0
2024-09-11 15:40:00,170.14,170.29,169.99,170.29,43098.0,170.14,170.29,169.99,170.29,43098.0
2024-09-11 15:45:00,170.29,170.54,170.24,170.54,40670.0,170.29,170.54,170.24,170.54,40670.0
2024-09-11 15:50:00,170.49,171.15,170.23,170.97,109228.0,170.49,171.15,170.23,170.97,109228.0
2024-09-11 15:55:00,170.93,171.07,170.67,170.92,254772.0,170.93,171.07,170.67,170.92,254772.0
2024-09-12 09:30:00,172.01,172.01,170.65,171.22,64310.0,172.01,172.01,170.65,171.22,64310.0
2024-09-12 09:35:00,171.33,171.52,170.77,171.03,39286.0,171.33,171.52,170.77,171.03,39286.0
2024-09-12 09:40:00,171.03,171.29,170.75,171.2,18130.0,171.03,171.29,170.75,171.2,18130.0
2024-09-12 09:45:00,171.17,171.56,171.07,171.16,39584.0,171.17,171.56,171.07,171.16,39584.0
2024-09-12 09:50:00,171.22,171.63,170.91,171.6,28354.0,171.22,171.63,170.91,171.6,28354.0
2024-09-12 09:55:00,171.64,171.64,170.98,171.3,30824.0,171.64,171.64,170.98,171.3,30824.0
2024-09-12 10:00:00,171.37,171.82,171.22,171.43,22586.0,171.37,171.82,171.22,171.43,22586.0
2024-09-12 10:05:00,171.51,171.79,171.15,171.16,40064.0,171.51,171.79,171.15,171.16,40064.0
2024-09-12 10:10:00,171.26,171.68,171.2,171.52,42198.0,171.26,171.68,171.2,171.52,42198.0
2024-09-12 10:15:00,171.5,171.79,171.45,171.76,17394.0,171.5,171.79,171.45,171.76,17394.0
2024-09-12 10:20:00,171.57,171.95,171.51,171.67,25648.0,171.57,171.95,171.51,171.67,25648.0
2024-09-12 10:25:00,171.67,171.82,171.5,171.82,29250.0,171.67,171.82,171.5,171.82,29250.0
2024-09-12 10:30:00,171.88,172.34,171.85,172.28,40620.0,171.88,172.34,171.85,172.28,40620.0
2024-09-12 10:35:00,172.24,172.25,171.2,171.35,20588.0,172.24,172.25,171.2,171.35,20588.0
2024-09-12 10:40:00,171.46,172.09,171.46,172.08,16154.0,171.46,172.09,171.46,172.08,16154.0
2024-09-12 10:45:00,172.08,172.21,171.75,171.88,11258.0,172.08,172.21,171.75,171.88,11258.0
2024-09-12 10:50:00,171.91,172.14,171.88,172.14,8878.0,171.91,172.14,171.88,172.14,8878.0
2024-09-12 10:55:00,172.19,172.46,171.36,171.36,14902.0,172.19,172.46,171.36,171.36,14902.0
2024-09-12 11:00:00,171.5,171.97,171.25,171.97,11520.0,171.5,171.97,171.25,171.97,11520.0
2024-09-12 11:05:00,172.03,172.4,171.94,172.31,15000.0,172.03,172.4,171.94,172.31,15000.0
2024-09-12 11:10:00,172.22,172.86,172.22,172.72,18108.0,172.22,172.86,172.22,172.72,18108.0
2024-09-12 11:15:00,172.78,172.78,172.28,172.53,14648.0,172.78,172.78,172.28,172.53,14648.0
2024-09-12 11:20:00,172.48,172.48,172.09,172.16,9076.0,172.48,172.48,172.09,172.16,9076.0
2024-09-12 11:25:00,172.29,172.34,172.01,172.04,12486.0,172.29,172.34,172.01,172.04,12486.0
2024-09-12 11:30:00,171.98,172.26,171.96,172.07,12616.0,171.98,172.26,171.96,172.07,12616.0
2024-09-12 11:35:00,172.05,172.29,172.05,172.11,10230.0,172.05,172.29,172.05,172.11,10230.0
2024-09-12 11:40:00,172.16,172.43,172.16,172.17,5580.0,172.16,172.43,172.16,172.17,5580.0
2024-09-12 11:45:00,172.07,172.15,171.86,171.96,5606.0,172.07,172.15,171.86,171.96,5606.0
2024-09-12 11:50:00,172.07,172.24,172.02,172.03,5994.0,172.07,172.24,172.02,172.03,5994.0
2024-09-12 11:55:00,172.09,172.2,171.95,172.2,4400.0,172.09,172.2,171.95,172.2,4400.0
2024-09-12 12:00:00,172.17,172.42,172.02,172.33,7018.0,172.17,172.42,172.02,172.33,7018.0
2024-09-12 12:05:00,172.29,172.31,171.98,172.17,4922.0,172.29,172.31,171.98,172.17,4922.0
2024-09-12 12:10:00,172.29,172.38,172.1,172.29,18848.0,172.29,172.38,172.1,172.29,18848.0
2024-09-12 12:15:00,172.37,172.39,172.2,172.26,2800.0,172.37,172.39,172.2,172.26,2800.0
2024-09-12 12:20:00,172.23,172.39,172.13,172.25,4892.0,172.23,172.39,172.13,172.25,4892.0
2024-09-12 12:25:00,172.28,172.52,172.28,172.47,10052.0,172.28,172.52,172.28,172.47,10052.0
2024-09-12 12:30:00,172.57,172.61,172.35,172.39,12876.0,172.57,172.61,172.35,172.39,12876.0
2024-09-12 12:35:00,172.44,172.51,172.14,172.14,6218.0,172.44,172.51,172.14,172.14,6218.0
2024-09-12 12:40:00,172.13,172.25,172.03,172.09,19994.0,172.13,172.25,172.03,172.09,19994.0
2024-09-12 12:45:00,171.99,172.12,171.9,172.07,5492.0,171.99,172.12,171.9,172.07,5492.0
2024-09-12 12:50:00,172.12,172.34,172.07,172.27,4076.0,172.12,172.34,172.07,172.27,4076.0
2024-09-12 12:55:00,172.32,172.69,172.32,172.66,9660.0,172.32,172.69,172.32,172.66,9660.0
2024-09-12 13:00:00,172.65,172.7,172.41,172.55,6260.0,172.65,172.7,172.41,172.55,6260.0
2024-09-12 13:05:00,172.55,172.63,172.41,172.54,12922.0,172.55,172.63,172.41,172.54,12922.0
2024-09-12 13:10:00,172.53,172.69,172.53,172.64,6044.0,172.53,172.69,172.53,172.64,6044.0
2024-09-12 13:15:00,172.65,172.82,172.63,172.8,9504.0,172.65,172.82,172.63,172.8,9504.0
2024-09-12 13:20:00,172.74,172.99,172.69,172.86,7674.0,172.74,172.99,172.69,172.86,7674.0
2024-09-12 13:25:00,172.81,172.9,172.64,172.7,12298.0,172.81,172.9,172.64,172.7,12298.0
2024-09-12 13:30:00,172.66,172.68,172.49,172.57,10444.0,172.66,172.68,172.49,172.57,10444.0
2024-09-12 13:35:00,172.58,172.65,172.52,172.63,9880.0,172.58,172.65,172.52,172.63,9880.0
2024-09-12 13:40:00,172.54,172.61,172.36,172.36,6856.0,172.54,172.61,172.36,172.36,6856.0
2024-09-12 13:45:00,172.39,172.53,172.33,172.53,9590.0,172.39,172.53,172.33,172.53,9590.0
2024-09-12 13:50:00,172.65,172.74,172.59,172.73,3398.0,172.65,172.74,172.59,172.73,3398.0
2024-09-12 13:55:00,172.77,172.79,172.54,172.69,9744.0,172.77,172.79,172.54,172.69,9744.0
2024-09-12 14:00:00,172.66,172.88,172.66,172.77,6942.0,172.66,172.88,172.66,172.77,6942.0
2024-09-12 14:05:00,172.72,172.83,172.65,172.73,8266.0,172.72,172.83,172.65,172.73,8266.0
2024-09-12 14:10:00,172.65,172.83,172.65,172.69,6506.0,172.65,172.83,172.65,172.69,6506.0
2024-09-12 14:15:00,172.67,172.81,172.55,172.55,8256.0,172.67,172.81,172.55,172.55,8256.0
2024-09-12 14:20:00,172.69,172.93,172.65,172.91,11912.0,172.69,172.93,172.65,172.91,11912.0
2024-09-12 14:25:00,172.9,173.04,172.9,172.99,17692.0,172.9,173.04,172.9,172.99,17692.0
2024-09-12 14:30:00,173.04,173.12,172.74,172.99,27870.0,173.04,173.12,172.74,172.99,27870.0
2024-09-12 14:35:00,172.96,173.15,172.96,173.1,9144.0,172.96,173.15,172.96,173.1,9144.0
2024-09-12 14:40:00,173.04,173.15,172.91,172.93,9488.0,173.04,173.15,172.91,172.93,9488.0
2024-09-12 14:45:00,172.93,173.2,172.84,173.0,10472.0,172.93,173.2,172.84,173.0,10472.0
2024-09-12 14:50:00,173.01,173.01,172.2,172.56,12844.0,173.01,173.01,172.2,172.56,12844.0
2024-09-12 14:55:00,172.55,172.8,172.51,172.8,11960.0,172.55,172.8,172.51,172.8,11960.0
2024-09-12 15:00:00,172.76,172.88,172.58,172.75,6336.0,172.76,172.88,172.58,172.75,6336.0
2024-09-12 15:05:00,172.75,172.87,172.59,172.71,13396.0,172.75,172.87,172.59,172.71,13396.0
2024-09-12 15:10:00,172.77,172.94,172.77,172.84,8318.0,172.77,172.94,172.77,172.84,8318.0
2024-09-12 15:15:00,172.9,173.06,172.83,173.06,24716.0,172.9,173.06,172.83,173.06,24716.0
2024-09-12 15:20:00,173.13,173.13,172.81,172.87,14394.0,173.13,173.13,172.81,172.87,14394.0
2024-09-12 15:25:00,172.89,172.89,172.63,172.7,15828.0,172.89,172.89,172.63,172.7,15828.0
2024-09-12 15:30:00,172.7,172.91,172.65,172.91,16834.0,172.7,172.91,172.65,172.91,16834.0
2024-09-12 15:35:00,172.98,172.98,172.84,172.89,10068.0,172.98,172.98,172.84,172.89,10068.0
2024-09-12 15:40:00,172.84,172.91,172.63,172.69,23376.0,172.84,172.91,172.63,172.69,23376.0
2024-09-12 15:45:00,172.71,172.82,172.45,172.62,86952.0,172.71,172.82,172.45,172.62,86952.0
2024-09-12 15:50:00,172.55,172.69,172.14,172.24,54366.0,172.55,172.69,172.14,172.24,54366.0
2024-09-12 15:55:00,172.32,172.62,172.26,172.62,164326.0,172.32,172.62,172.26,172.62,164326.0
2024-09-13 09:30:00,172.58,174.74,172.24,174.43,106304.0,172.58,174.74,172.24,174.43,106304.0
2024-09-13 09:35:00,174.25,174.67,173.99,174.01,20622.0,174.25,174.67,173.99,174.01,20622.0
2024-09-13 09:40:00,174.12,175.12,174.12,174.64,42164.0,174.12,175.12,174.12,174.64,42164.0
2024-09-13 09:45:00,174.78,175.0,174.36,174.87,39052.0,174.78,175.0,174.36,174.87,39052.0
2024-09-13 09:50:00,174.87,174.9,173.7,173.7,54376.0,174.87,174.9,173.7,173.7,54376.0
2024-09-13 09:55:00,173.84,174.1,173.59,173.72,11770.0,173.84,174.1,173.59,173.72,11770.0
2024-09-13 10:00:00,173.89,174.44,173.34,174.37,22468.0,173.89,174.44,173.34,174.37,22468.0
2024-09-13 10:05:00,174.4,174.72,174.25,174.58,8630.0,174.4,174.72,174.25,174.58,8630.0
2024-09-13 10:10:00,174.58,174.76,174.19,174.58,11334.0,174.58,174.76,174.19,174.58,11334.0
2024-09-13 10:15:00,174.58,174.68,174.45,174.57,6580.0,174.58,174.68,174.45,174.57,6580.0
2024-09-13 10:20:00,174.59,174.94,174.38,174.94,12608.0,174.59,174.94,174.38,174.94,12608.0
2024-09-13 10:25:00,174.89,175.08,174.72,174.9,16204.0,174.89,175.08,174.72,174.9,16204.0
2024-09-13 10:30:00,174.85,175.04,174.43,175.04,11286.0,174.85,175.04,174.43,175.04,11286.0
2024-09-13 10:35:00,175.02,175.99,175.02,175.93,84848.0,175.02,175.99,175.02,175.93,84848.0
2024-09-13 10:40:00,175.97,176.3,175.97,176.15,24042.0,175.97,176.3,175.97,176.15,24042.0
2024-09-13 10:45:00,176.19,176.3,175.78,175.78,10474.0,176.19,176.3,175.78,175.78,10474.0
2024-09-13 10:50:00,175.68,175.87,175.22,175.34,17758.0,175.68,175.87,175.22,175.34,17758.0
2024-09-13 10:55:00,175.35,175.35,174.94,175.18,16276.0,175.35,175.35,174.94,175.18,16276.0
2024-09-13 11:00:00,175.03,175.53,175.03,175.47,7804.0,175.03,175.53,175.03,175.47,7804.0
2024-09-13 11:05:00,175.4,175.42,174.92,174.92,9804.0,175.4,175.42,174.92,174.92,9804.0
2024-09-13 11:10:00,174.85,175.03,174.79,174.85,4242.0,174.85,175.03,174.79,174.85,4242.0
2024-09-13 11:15:00,174.85,174.98,174.83,174.96,3038.0,174.85,174.98,174.83,174.96,3038.0
2024-09-13 11:20:00,174.94,175.14,174.56,174.79,23190.0,174.94,175.14,174.56,174.79,23190.0
2024-09-13 11:25:00,174.85,174.99,174.28,174.4,7720.0,174.85,174.99,174.28,174.4,7720.0
2024-09-13 11:30:00,174.53,174.7,174.34,174.5,13338.0,174.53,174.7,174.34,174.5,13338.0
2024-09-13 11:35:00,174.47,174.68,174.1,174.28,13588.0,174.47,174.68,174.1,174.28,13588.0
2024-09-13 11:40:00,174.35,174.67,174.35,174.35,5750.0,174.35,174.67,174.35,174.35,5750.0
2024-09-13 11:45:00,174.42,174.79,174.39,174.71,13716.0,174.42,174.79,174.39,174.71,13716.0
2024-09-13 11:50:00,174.7,174.9,174.68,174.87,7664.0,174.7,174.9,174.68,174.87,7664.0
2024-09-13 11:55:00,174.74,174.94,174.72,174.72,6992.0,174.74,174.94,174.72,174.72,6992.0
2024-09-13 12:00:00,174.75,174.87,174.51,174.56,18634.0,174.75,174.87,174.51,174.56,18634.0
2024-09-13 12:05:00,174.67,174.67,173.81,173.88,14616.0,174.67,174.67,173.81,173.88,14616.0
2024-09-13 12:10:00,173.74,173.95,173.13,173.34,29798.0,173.74,173.95,173.13,173.34,29798.0
2024-09-13 12:15:00,173.32,173.46,173.15,173.29,16088.0,173.32,173.46,173.15,173.29,16088.0
2024-09-13 12:20:00,173.32,173.47,173.11,173.21,25478.0,173.32,173.47,173.11,173.21,25478.0
2024-09-13 12:25:00,173.21,173.34,173.12,173.34,2584.0,173.21,173.34,173.12,173.34,2584.0
2024-09-13 12:30:00,173.24,173.37,173.23,173.24,3862.0,173.24,173.37,173.23,173.24,3862.0
2024-09-13 12:35:00,173.27,173.29,172.85,172.85,11788.0,173.27,173.29,172.85,172.85,11788.0
2024-09-13 12:40:00,173.0,173.09,172.94,172.94,2982.0,173.0,173.09,172.94,172.94,2982.0
2024-09-13 12:45:00,172.93,173.14,172.51,173.07,23062.0,172.93,173.14,172.51,173.07,23062.0
2024-09-13 12:50:00,173.08,173.42,172.99,173.42,11228.0,173.08,173.42,172.99,173.42,11228.0
2024-09-13 12:55:00,173.31,173.46,173.2,173.39,6994.0,173.31,173.46,173.2,173.39,6994.0
2024-09-13 13:00:00,173.43,173.48,173.35,173.41,6230.0,173.43,173.48,173.35,173.41,6230.0
2024-09-13 13:05:00,173.48,173.59,173.38,173.38,9524.0,173.48,173.59,173.38,173.38,9524.0
2024-09-13 13:10:00,173.33,173.56,173.3,173.51,17294.0,173.33,173.56,173.3,173.51,17294.0
2024-09-13 13:15:00,173.49,173.56,173.33,173.42,13444.0,173.49,173.56,173.33,173.42,13444.0
2024-09-13 13:20:00,173.41,173.49,173.2,173.2,8120.0,173.41,173.49,173.2,173.2,8120.0
2024-09-13 13:25:00,173.27,173.56,173.27,173.56,3954.0,173.27,173.56,173.27,173.56,3954.0
2024-09-13 13:30:00,173.51,173.72,173.42,173.42,5582.0,173.51,173.72,173.42,173.42,5582.0
2024-09-13 13:35:00,173.35,173.63,173.31,173.63,5168.0,173.35,173.63,173.31,173.63,5168.0
2024-09-13 13:40:00,173.61,173.77,173.37,173.71,4300.0,173.61,173.77,173.37,173.71,4300.0
2024-09-13 13:45:00,173.73,173.85,173.52,173.85,5424.0,173.73,173.85,173.52,173.85,5424.0
2024-09-13 13:50:00,173.93,173.98,173.89,173.93,3500.0,173.93,173.98,173.89,173.93,3500.0
2024-09-13 13:55:00,173.84,173.95,173.51,173.63,6452.0,173.84,173.95,173.51,173.63,6452.0
2024-09-13 14:00:00,173.7,174.01,173.32,173.83,34114.0,173.7,174.01,173.32,173.83,34114.0
2024-09-13 14:05:00,173.83,174.07,173.83,174.07,4880.0,173.83,174.07,173.83,174.07,4880.0
2024-09-13 14:10:00,174.03,174.03,173.79,173.8,5188.0,174.03,174.03,173.79,173.8,5188.0
2024-09-13 14:15:00,173.85,173.85,173.67,173.67,2822.0,173.85,173.85,173.67,173.67,2822.0
2024-09-13 14:20:00,173.78,173.87,173.75,173.78,3296.0,173.78,173.87,173.75,173.78,3296.0
2024-09-13 14:25:00,173.67,173.71,173.56,173.58,7340.0,173.67,173.71,173.56,173.58,7340.0
2024-09-13 14:30:00,173.5,173.59,173.35,173.59,5716.0,173.5,173.59,173.35,173.59,5716.0
2024-09-13 14:35:00,173.57,173.58,173.43,173.47,1676.0,173.57,173.58,173.43,173.47,1676.0
2024-09-13 14:40:00,173.49,173.77,173.39,173.57,6298.0,173.49,173.77,173.39,173.57,6298.0
2024-09-13 14:45:00,173.57,173.62,173.45,173.45,3020.0,173.57,173.62,173.45,173.45,3020.0
2024-09-13 14:50:00,173.37,173.37,173.23,173.37,1846.0,173.37,173.37,173.23,173.37,1846.0
2024-09-13 14:55:00,173.39,173.44,173.36,173.38,4834.0,173.39,173.44,173.36,173.38,4834.0
2024-09-13 15:00:00,173.38,173.46,173.24,173.27,5594.0,173.38,173.46,173.24,173.27,5594.0
2024-09-13 15:05:00,173.41,173.53,173.39,173.42,8442.0,173.41,173.53,173.39,173.42,8442.0
2024-09-13 15:10:00,173.47,173.7,173.43,173.7,10872.0,173.47,173.7,173.43,173.7,10872.0
2024-09-13 15:15:00,173.64,173.75,173.53,173.56,12914.0,173.64,173.75,173.53,173.56,12914.0
2024-09-13 15:20:00,173.45,173.73,173.43,173.65,15000.0,173.45,173.73,173.43,173.65,15000.0
2024-09-13 15:25:00,173.65,173.85,173.47,173.67,22760.0,173.65,173.85,173.47,173.67,22760.0
2024-09-13 15:30:00,173.63,173.82,173.56,173.61,9294.0,173.63,173.82,173.56,173.61,9294.0
2024-09-13 15:35:00,173.63,173.69,173.4,173.63,19684.0,173.63,173.69,173.4,173.63,19684.0
2024-09-13 15:40:00,173.63,173.63,173.5,173.52,4150.0,173.63,173.63,173.5,173.52,4150.0
2024-09-13 15:45:00,173.51,173.82,173.51,173.7,14558.0,173.51,173.82,173.51,173.7,14558.0
2024-09-13 15:50:00,173.77,173.92,173.65,173.71,25412.0,173.77,173.92,173.65,173.71,25412.0
2024-09-13 15:55:00,173.7,173.82,173.36,173.45,171082.0,173.7,173.82,173.36,173.45,171082.0
2024-09-16 09:30:00,173.52,173.52,172.9,173.0,87098.0,173.52,173.52,172.9,173.0,87098.0
2024-09-16 09:35:00,173.07,174.33,173.06,173.87,22752.0,173.07,174.33,173.06,173.87,22752.0
2024-09-16 09:40:00,173.76,174.33,173.67,174.18,17230.0,173.76,174.33,173.67,174.18,17230.0
2024-09-16 09:45:00,174.35,174.6,174.21,174.46,24022.0,174.35,174.6,174.21,174.46,24022.0
2024-09-16 09:50:00,174.49,174.64,173.77,174.02,17914.0,174.49,174.64,173.77,174.02,17914.0
2024-09-16 09:55:00,174.01,174.07,173.26,173.36,66894.0,174.01,174.07,173.26,173.36,66894.0
2024-09-16 10:00:00,173.35,173.9,173.29,173.9,25520.0,173.35,173.9,173.29,173.9,25520.0
2024-09-16 10:05:00,173.92,174.04,173.0,173.0,19876.0,173.92,174.04,173.0,173.0,19876.0
2024-09-16 10:10:00,173.12,173.17,172.9,172.99,22006.0,173.12,173.17,172.9,172.99,22006.0
2024-09-16 10:15:00,173.03,173.08,172.77,172.83,49028.0,173.03,173.08,172.77,172.83,49028.0
2024-09-16 10:20:00,172.82,172.93,172.35,172.38,35694.0,172.82,172.93,172.35,172.38,35694.0
2024-09-16 10:25:00,172.33,172.33,172.0,172.29,38024.0,172.33,172.33,172.0,172.29,38024.0
2024-09-16 10:30:00,172.28,172.28,171.46,171.54,45676.0,172.28,172.28,171.46,171.54,45676.0
2024-09-16 10:35:00,171.53,171.95,171.48,171.95,18670.0,171.53,171.95,171.48,171.95,18670.0
2024-09-16 10:40:00,171.99,172.31,171.85,172.25,10458.0,171.99,172.31,171.85,172.25,10458.0
2024-09-16 10:45:00,172.26,172.27,171.99,172.23,8400.0,172.26,172.27,171.99,172.23,8400.0
2024-09-16 10:50:00,172.28,172.42,172.18,172.27,13544.0,172.28,172.42,172.18,172.27,13544.0
2024-09-16 10:55:00,172.25,172.38,172.2,172.25,12826.0,172.25,172.38,172.2,172.25,12826.0
2024-09-16 11:00:00,172.26,172.26,171.82,171.99,10362.0,172.26,172.26,171.82,171.99,10362.0
2024-09-16 11:05:00,172.06,172.5,172.01,172.5,13046.0,172.06,172.5,172.01,172.5,13046.0
2024-09-16 11:10:00,172.5,172.8,172.5,172.8,17816.0,172.5,172.8,172.5,172.8,17816.0
2024-09-16 11:15:00,172.78,173.26,172.74,173.25,27836.0,172.78,173.26,172.74,173.25,27836.0
2024-09-16 11:20:00,173.28,173.51,173.24,173.5,17150.0,173.28,173.51,173.24,173.5,17150.0
2024-09-16 11:25:00,173.5,173.53,173.24,173.31,9460.0,173.5,173.53,173.24,173.31,9460.0
2024-09-16 11:30:00,173.29,173.44,173.13,173.23,7994.0,173.29,173.44,173.13,173.23,7994.0
2024-09-16 11:35:00,173.26,173.34,172.89,173.01,9688.0,173.26,173.34,172.89,173.01,9688.0
2024-09-16 11:40:00,173.0,173.1,172.6,172.6,6188.0,173.0,173.1,172.6,172.6,6188.0
2024-09-16 11:45:00,172.52,172.64,172.3,172.48,9832.0,172.52,172.64,172.3,172.48,9832.0
2024-09-16 11:50:00,172.53,172.64,172.35,172.64,11732.0,172.53,172.64,172.35,172.64,11732.0
2024-09-16 11:55:00,172.68,172.87,172.43,172.84,12248.0,172.68,172.87,172.43,172.84,12248.0
2024-09-16 12:00:00,172.9,173.06,172.83,173.06,16766.0,172.9,173.06,172.83,173.06,16766.0
2024-09-16 12:05:00,172.97,173.2,172.97,173.16,3766.0,172.97,173.2,172.97,173.16,3766.0
2024-09-16 12:10:00,173.16,173.2,172.95,173.08,12290.0,173.16,173.2,172.95,173.08,12290.0
2024-09-16 12:15:00,173.07,173.15,172.85,172.94,6970.0,173.07,173.15,172.85,172.94,6970.0
2024-09-16 12:20:00,172.86,172.86,172.41,172.6,10588.0,172.86,172.86,172.41,172.6,10588.0
2024-09-16 12:25:00,172.72,173.04,172.71,172.9,5734.0,172.72,173.04,172.71,172.9,5734.0
2024-09-16 12:30:00,173.02,173.07,172.75,172.89,10950.0,173.02,173.07,172.75,172.89,10950.0
2024-09-16 12:35:00,172.97,173.03,172.94,172.99,5162.0,172.97,173.03,172.94,172.99,5162.0
2024-09-16 12:40:00,173.0,173.0,172.64,172.68,13786.0,173.0,173.0,172.64,172.68,13786.0
2024-09-16 12:45:00,172.62,172.75,172.49,172.75,10280.0,172.62,172.75,172.49,172.75,10280.0
2024-09-16 12:50:00,172.78,172.87,172.78,172.81,2854.0,172.78,172.87,172.78,172.81,2854.0
2024-09-16 12:55:00,172.76,173.08,172.75,173.08,22068.0,172.76,173.08,172.75,173.08,22068.0
2024-09-16 13:00:00,173.07,173.46,173.07,173.43,23772.0,173.07,173.46,173.07,173.43,23772.0
2024-09-16 13:05:00,173.5,173.54,173.35,173.42,6386.0,173.5,173.54,173.35,173.42,6386.0
2024-09-16 13:10:00,173.41,173.47,173.26,173.27,6992.0,173.41,173.47,173.26,173.27,6992.0
2024-09-16 13:15:00,173.28,173.44,173.27,173.35,12112.0,173.28,173.44,173.27,173.35,12112.0
2024-09-16 13:20:00,173.38,173.47,173.35,173.47,6474.0,173.38,173.47,173.35,173.47,6474.0
2024-09-16 13:25:00,173.48,173.65,173.14,173.23,13390.0,173.48,173.65,173.14,173.23,13390.0
2024-09-16 13:30:00,173.25,173.38,173.11,173.35,13178.0,173.25,173.38,173.11,173.35,13178.0
2024-09-16 13:35:00,173.39,173.5,173.28,173.5,11370.0,173.39,173.5,173.28,173.5,11370.0
2024-09-16 13:40:00,173.5,173.5,173.24,173.42,5286.0,173.5,173.5,173.24,173.42,5286.0
2024-09-16 13:45:00,173.51,173.59,173.46,173.51,5776.0,173.51,173.59,173.46,173.51,5776.0
2024-09-16 13:50:00,173.54,173.59,173.41,173.5,7678.0,173.54,173.59,173.41,173.5,7678.0
2024-09-16 13:55:00,173.46,173.53,173.28,173.37,4084.0,173.46,173.53,173.28,173.37,4084.0
2024-09-16 14:00:00,173.41,173.41,173.27,173.3,5826.0,173.41,173.41,173.27,173.3,5826.0
2024-09-16 14:05:00,173.3,173.37,173.1,173.12,7098.0,173.3,173.37,173.1,173.12,7098.0
2024-09-16 14:10:00,173.16,173.23,173.01,173.03,11176.0,173.16,173.23,173.01,173.03,11176.0
2024-09-16 14:15:00,172.97,173.13,172.85,172.89,6626.0,172.97,173.13,172.85,172.89,6626.0
2024-09-16 14:20:00,172.89,173.07,172.89,173.02,4558.0,172.89,173.07,172.89,173.02,4558.0
2024-09-16 14:25:00,172.94,173.12,172.94,173.04,3550.0,172.94,173.12,172.94,173.04,3550.0
2024-09-16 14:30:00,173.04,173.05,172.81,172.91,12620.0,173.04,173.05,172.81,172.91,12620.0
2024-09-16 14:35:00,172.91,172.97,172.84,172.91,4462.0,172.91,172.97,172.84,172.91,4462.0
2024-09-16 14:40:00,172.93,172.93,172.75,172.81,8688.0,172.93,172.93,172.75,172.81,8688.0
2024-09-16 14:45:00,172.78,172.9,172.69,172.9,6972.0,172.78,172.9,172.69,172.9,6972.0
2024-09-16 14:50:00,172.83,172.88,172.59,172.64,7114.0,172.83,172.88,172.59,172.64,7114.0
2024-09-16 14:55:00,172.64,172.83,172.64,172.83,6626.0,172.64,172.83,172.64,172.83,6626.0
2024-09-16 15:00:00,172.83,172.84,172.74,172.74,3002.0,172.83,172.84,172.74,172.74,3002.0
2024-09-16 15:05:00,172.68,172.84,172.68,172.73,7902.0,172.68,172.84,172.68,172.73,7902.0
2024-09-16 15:10:00,172.72,172.76,172.63,172.63,5640.0,172.72,172.76,172.63,172.63,5640.0
2024-09-16 15:15:00,172.66,172.73,172.56,172.71,13984.0,172.66,172.73,172.56,172.71,13984.0
2024-09-16 15:20:00,172.71,172.74,172.57,172.65,3722.0,172.71,172.74,172.57,172.65,3722.0
2024-09-16 15:25:00,172.7,172.81,172.66,172.71,6900.0,172.7,172.81,172.66,172.71,6900.0
2024-09-16 15:30:00,172.71,172.91,172.7,172.91,10664.0,172.71,172.91,172.7,172.91,10664.0
2024-09-16 15:35:00,172.82,172.82,172.6,172.75,8138.0,172.82,172.82,172.6,172.75,8138.0
2024-09-16 15:40:00,172.75,172.87,172.7,172.7,8812.0,172.75,172.87,172.7,172.7,8812.0
2024-09-16 15:45:00,172.71,172.71,172.53,172.6,16590.0,172.71,172.71,172.53,172.6,16590.0
2024-09-16 15:50:00,172.66,173.31,172.58,173.22,62172.0,172.66,173.31,172.58,173.22,62172.0
2024-09-16 15:55:00,173.1,173.29,172.98,173.0,88502.0,173.1,173.29,172.98,173.0,88502.0
2024-09-17 09:30:00,173.6,173.97,172.74,173.06,80326.0,173.6,173.97,172.74,173.06,80326.0
2024-09-17 09:35:00,172.91,173.23,172.02,172.49,50156.0,172.91,173.23,172.02,172.49,50156.0
2024-09-17 09:40:00,172.54,172.65,172.23,172.34,20124.0,172.54,172.65,172.23,172.34,20124.0
2024-09-17 09:45:00,172.45,172.48,170.84,170.84,28414.0,172.45,172.48,170.84,170.84,28414.0
2024-09-17 09:50:00,171.0,171.38,170.78,170.95,82182.0,171.0,171.38,170.78,170.95,82182.0
2024-09-17 09:55:00,171.03,171.57,170.89,171.45,19934.0,171.03,171.57,170.89,171.45,19934.0
2024-09-17 10:00:00,171.49,171.6,171.0,171.46,35132.0,171.49,171.6,171.0,171.46,35132.0
2024-09-17 10:05:00,171.4,171.4,170.79,170.95,24308.0,171.4,171.4,170.79,170.95,24308.0
2024-09-17 10:10:00,170.97,171.23,170.75,170.88,34174.0,170.97,171.23,170.75,170.88,34174.0
2024-09-17 10:15:00,170.89,170.9,170.28,170.5,53402.0,170.89,170.9,170.28,170.5,53402.0
2024-09-17 10:20:00,170.61,170.9,170.34,170.77,45744.0,170.61,170.9,170.34,170.77,45744.0
2024-09-17 10:25:00,170.79,170.88,170.61,170.73,50298.0,170.79,170.88,170.61,170.73,50298.0
2024-09-17 10:30:00,170.72,170.79,170.45,170.5,21150.0,170.72,170.79,170.45,170.5,21150.0
2024-09-17 10:35:00,170.5,170.59,170.14,170.51,52392.0,170.5,170.59,170.14,170.51,52392.0
2024-09-17 10:40:00,170.65,171.11,170.5,171.06,22202.0,170.65,171.11,170.5,171.06,22202.0
2024-09-17 10:45:00,171.16,171.38,171.09,171.24,32344.0,171.16,171.38,171.09,171.24,32344.0
2024-09-17 10:50:00,171.26,171.29,170.9,170.9,12404.0,171.26,171.29,170.9,170.9,12404.0
2024-09-17 10:55:00,170.91,171.07,170.24,170.32,27352.0,170.91,171.07,170.24,170.32,27352.0
2024-09-17 11:00:00,170.32,170.5,170.13,170.19,23888.0,170.32,170.5,170.13,170.19,23888.0
2024-09-17 11:05:00,170.17,170.47,170.16,170.46,21634.0,170.17,170.47,170.16,170.46,21634.0
2024-09-17 11:10:00,170.44,170.85,170.31,170.85,35102.0,170.44,170.85,170.31,170.85,35102.0
2024-09-17 11:15:00,170.79,171.0,170.73,170.82,14680.0,170.79,171.0,170.73,170.82,14680.0
2024-09-17 11:20:00,170.79,170.82,170.38,170.54,16104.0,170.79,170.82,170.38,170.54,16104.0
2024-09-17 11:25:00,170.57,170.72,170.34,170.34,10318.0,170.57,170.72,170.34,170.34,10318.0
2024-09-17 11:30:00,170.33,170.4,170.13,170.25,21816.0,170.33,170.4,170.13,170.25,21816.0
2024-09-17 11:35:00,170.29,170.38,170.04,170.16,24220.0,170.29,170.38,170.04,170.16,24220.0
2024-09-17 11:40:00,170.09,170.1,169.84,169.97,38324.0,170.09,170.1,169.84,169.97,38324.0
2024-09-17 11:45:00,170.0,170.02,169.84,169.85,17932.0,170.0,170.02,169.84,169.85,17932.0
2024-09-17 11:50:00,169.85,170.04,169.85,169.89,16790.0,169.85,170.04,169.85,169.89,16790.0
2024-09-17 11:55:00,169.91,170.06,169.86,169.97,14286.0,169.91,170.06,169.86,169.97,14286.0
2024-09-17 12:00:00,170.0,170.08,169.76,169.79,41854.0,170.0,170.08,169.76,169.79,41854.0
2024-09-17 12:05:00,169.79,169.91,169.63,169.66,20228.0,169.79,169.91,169.63,169.66,20228.0
2024-09-17 12:10:00,169.68,169.79,169.6,169.71,10832.0,169.68,169.79,169.6,169.71,10832.0
2024-09-17 12:15:00,169.68,169.7,169.07,169.15,31216.0,169.68,169.7,169.07,169.15,31216.0
2024-09-17 12:20:00,169.07,169.13,168.32,168.49,25616.0,169.07,169.13,168.32,168.49,25616.0
2024-09-17 12:25:00,168.61,168.87,168.14,168.8,22244.0,168.61,168.87,168.14,168.8,22244.0
2024-09-17 12:30:00,168.76,168.97,168.58,168.95,34166.0,168.76,168.97,168.58,168.95,34166.0
2024-09-17 12:35:00,168.95,169.08,168.71,168.78,19762.0,168.95,169.08,168.71,168.78,19762.0
2024-09-17 12:40:00,168.81,168.81,168.46,168.53,11950.0,168.81,168.81,168.46,168.53,11950.0
2024-09-17 12:45:00,168.59,168.93,168.5,168.84,25304.0,168.59,168.93,168.5,168.84,25304.0
2024-09-17 12:50:00,168.83,168.96,168.6,168.8,39952.0,168.83,168.96,168.6,168.8,39952.0
2024-09-17 12:55:00,168.88,169.08,168.62,168.62,44330.0,168.88,169.08,168.62,168.62,44330.0
2024-09-17 13:00:00,168.68,169.07,168.6,169.07,56868.0,168.68,169.07,168.6,169.07,56868.0
2024-09-17 13:05:00,169.09,169.46,169.09,169.38,11340.0,169.09,169.46,169.09,169.38,11340.0
2024-09-17 13:10:00,169.34,169.42,169.07,169.29,12018.0,169.34,169.42,169.07,169.29,12018.0
2024-09-17 13:15:00,169.35,169.42,169.25,169.28,10536.0,169.35,169.42,169.25,169.28,10536.0
2024-09-17 13:20:00,169.28,169.5,169.24,169.5,10374.0,169.28,169.5,169.24,169.5,10374.0
2024-09-17 13:25:00,169.45,169.54,169.38,169.45,15386.0,169.45,169.54,169.38,169.45,15386.0
2024-09-17 13:30:00,169.44,169.56,169.34,169.34,9616.0,169.44,169.56,169.34,169.34,9616.0
2024-09-17 13:35:00,169.42,169.65,169.34,169.58,10586.0,169.42,169.65,169.34,169.58,10586.0
2024-09-17 13:40:00,169.54,169.56,169.17,169.17,16256.0,169.54,169.56,169.17,169.17,16256.0
2024-09-17 13:45:00,169.17,169.51,168.85,169.45,35598.0,169.17,169.51,168.85,169.45,35598.0
2024-09-17 13:50:00,169.48,169.89,169.48,169.72,16688.0,169.48,169.89,169.48,169.72,16688.0
2024-09-17 13:55:00,169.8,169.8,169.6,169.69,8360.0,169.8,169.8,169.6,169.69,8360.0
2024-09-17 14:00:00,169.66,169.84,169.65,169.77,11026.0,169.66,169.84,169.65,169.77,11026.0
2024-09-17 14:05:00,169.62,170.06,169.62,170.06,16150.0,169.62,170.06,169.62,170.06,16150.0
2024-09-17 14:10:00,169.97,170.0,169.71,169.82,9654.0,169.97,170.0,169.71,169.82,9654.0
2024-09-17 14:15:00,169.82,170.0,169.79,169.92,11588.0,169.82,170.0,169.79,169.92,11588.0
2024-09-17 14:20:00,169.83,170.09,169.81,170.0,12380.0,169.83,170.09,169.81,170.0,12380.0
2024-09-17 14:25:00,169.95,170.03,169.61,169.74,17978.0,169.95,170.03,169.61,169.74,17978.0
2024-09-17 14:30:00,169.77,169.77,169.56,169.58,5050.0,169.77,169.77,169.56,169.58,5050.0
2024-09-17 14:35:00,169.58,169.7,169.58,169.66,12350.0,169.58,169.7,169.58,169.66,12350.0
2024-09-17 14:40:00,169.67,169.85,169.58,169.75,16458.0,169.67,169.85,169.58,169.75,16458.0
2024-09-17 14:45:00,169.84,169.85,169.38,169.58,51990.0,169.84,169.85,169.38,169.58,51990.0
2024-09-17 14:50:00,169.47,169.6,169.21,169.33,16726.0,169.47,169.6,169.21,169.33,16726.0
2024-09-17 14:55:00,169.4,169.48,169.18,169.48,17182.0,169.4,169.48,169.18,169.48,17182.0
2024-09-17 15:00:00,169.44,169.44,169.2,169.26,14006.0,169.44,169.44,169.2,169.26,14006.0
2024-09-17 15:05:00,169.25,169.33,169.13,169.27,22030.0,169.25,169.33,169.13,169.27,22030.0
2024-09-17 15:10:00,169.29,169.59,169.2,169.59,18992.0,169.29,169.59,169.2,169.59,18992.0
2024-09-17 15:15:00,169.59,169.64,169.28,169.5,15030.0,169.59,169.64,169.28,169.5,15030.0
2024-09-17 15:20:00,169.47,169.64,169.37,169.39,18038.0,169.47,169.64,169.37,169.39,18038.0
2024-09-17 15:25:00,169.35,169.65,169.24,169.65,46292.0,169.35,169.65,169.24,169.65,46292.0
2024-09-17 15:30:00,169.6,169.71,169.49,169.6,19726.0,169.6,169.71,169.49,169.6,19726.0
2024-09-17 15:35:00,169.55,169.66,169.43,169.5,23922.0,169.55,169.66,169.43,169.5,23922.0
2024-09-17 15:40:00,169.5,169.62,169.15,169.3,32922.0,169.5,169.62,169.15,169.3,32922.0
2024-09-17 15:45:00,169.26,169.6,169.16,169.56,30798.0,169.26,169.6,169.16,169.56,30798.0
2024-09-17 15:50:00,169.56,169.61,168.97,169.16,63978.0,169.56,169.61,168.97,169.16,63978.0
2024-09-17 15:55:00,169.1,169.1,168.79,168.96,225346.0,169.1,169.1,168.79,168.96,225346.0
2024-09-18 09:30:00,168.47,168.68,167.54,168.47,85090.0,168.47,168.68,167.54,168.47,85090.0
2024-09-18 09:35:00,168.66,168.88,168.0,168.02,36416.0,168.66,168.88,168.0,168.02,36416.0
2024-09-18 09:40:00,168.16,168.73,168.04,168.67,21002.0,168.16,168.73,168.04,168.67,21002.0
2024-09-18 09:45:00,168.62,168.7,167.91,168.14,28440.0,168.62,168.7,167.91,168.14,28440.0
2024-09-18 09:50:00,168.19,168.25,167.84,167.85,18322.0,168.19,168.25,167.84,167.85,18322.0
2024-09-18 09:55:00,167.97,168.21,167.85,167.85,18048.0,167.97,168.21,167.85,167.85,18048.0
2024-09-18 10:00:00,167.9,168.0,167.71,167.71,41446.0,167.9,168.0,167.71,167.71,41446.0
2024-09-18 10:05:00,167.8,167.93,167.15,167.23,27608.0,167.8,167.93,167.15,167.23,27608.0
2024-09-18 10:10:00,167.17,167.44,166.97,167.32,22588.0,167.17,167.44,166.97,167.32,22588.0
2024-09-18 10:15:00,167.33,167.35,166.84,166.97,21066.0,167.33,167.35,166.84,166.97,21066.0
2024-09-18 10:20:00,166.9,166.98,166.43,166.49,25142.0,166.9,166.98,166.43,166.49,25142.0
2024-09-18 10:25:00,166.5,167.01,166.44,166.94,36274.0,166.5,167.01,166.44,166.94,36274.0
2024-09-18 10:30:00,166.84,166.94,166.63,166.66,36462.0,166.84,166.94,166.63,166.66,36462.0
2024-09-18 10:35:00,166.6,166.68,166.32,166.68,25880.0,166.6,166.68,166.32,166.68,25880.0
2024-09-18 10:40:00,166.81,167.05,166.74,166.88,22022.0,166.81,167.05,166.74,166.88,22022.0
2024-09-18 10:45:00,166.81,166.93,166.68,166.79,14712.0,166.81,166.93,166.68,166.79,14712.0
2024-09-18 10:50:00,166.67,166.7,166.08,166.21,21680.0,166.67,166.7,166.08,166.21,21680.0
2024-09-18 10:55:00,166.25,166.28,166.04,166.04,27496.0,166.25,166.28,166.04,166.04,27496.0
2024-09-18 11:00:00,166.04,166.09,165.9,166.09,28340.0,166.04,166.09,165.9,166.09,28340.0
2024-09-18 11:05:00,165.95,166.05,165.62,165.69,31924.0,165.95,166.05,165.62,165.69,31924.0
2024-09-18 11:10:00,165.68,165.73,165.43,165.66,50678.0,165.68,165.73,165.43,165.66,50678.0
2024-09-18 11:15:00,165.6,165.63,165.34,165.37,41792.0,165.6,165.63,165.34,165.37,41792.0
2024-09-18 11:20:00,165.41,165.41,165.1,165.25,38052.0,165.41,165.41,165.1,165.25,38052.0
2024-09-18 11:25:00,165.22,165.74,165.21,165.61,44348.0,165.22,165.74,165.21,165.61,44348.0
2024-09-18 11:30:00,165.61,165.66,165.4,165.4,19276.0,165.61,165.66,165.4,165.4,19276.0
2024-09-18 11:35:00,165.42,165.46,165.25,165.28,17934.0,165.42,165.46,165.25,165.28,17934.0
2024-09-18 11:40:00,165.31,165.37,165.22,165.3,16764.0,165.31,165.37,165.22,165.3,16764.0
2024-09-18 11:45:00,165.29,165.41,165.08,165.41,61880.0,165.29,165.41,165.08,165.41,61880.0
2024-09-18 11:50:00,165.42,165.42,165.05,165.29,32530.0,165.42,165.42,165.05,165.29,32530.0
2024-09-18 11:55:00,165.33,165.35,165.1,165.1,24824.0,165.33,165.35,165.1,165.1,24824.0
2024-09-18 12:00:00,165.09,165.27,165.04,165.21,25682.0,165.09,165.27,165.04,165.21,25682.0
2024-09-18 12:05:00,165.21,165.59,165.18,165.31,63244.0,165.21,165.59,165.18,165.31,63244.0
2024-09-18 12:10:00,165.33,165.81,165.33,165.65,34952.0,165.33,165.81,165.33,165.65,34952.0
2024-09-18 12:15:00,165.59,165.65,165.51,165.61,14526.0,165.59,165.65,165.51,165.61,14526.0
2024-09-18 12:20:00,165.62,165.88,165.62,165.76,18374.0,165.62,165.88,165.62,165.76,18374.0
2024-09-18 12:25:00,165.82,166.02,165.82,165.91,25486.0,165.82,166.02,165.82,165.91,25486.0
2024-09-18 12:30:00,165.9,165.97,165.8,165.85,10952.0,165.9,165.97,165.8,165.85,10952.0
2024-09-18 12:35:00,165.87,165.96,165.81,165.84,6740.0,165.87,165.96,165.81,165.84,6740.0
2024-09-18 12:40:00,165.84,165.92,165.76,165.76,26272.0,165.84,165.92,165.76,165.76,26272.0
2024-09-18 12:45:00,165.76,165.79,165.59,165.74,13638.0,165.76,165.79,165.59,165.74,13638.0
2024-09-18 12:50:00,165.79,166.18,165.73,166.12,26780.0,165.79,166.18,165.73,166.12,26780.0
2024-09-18 12:55:00,166.02,166.31,166.02,166.2,17262.0,166.02,166.31,166.02,166.2,17262.0
2024-09-18 13:00:00,166.2,166.21,166.01,166.01,10876.0,166.2,166.21,166.01,166.01,10876.0
2024-09-18 13:05:00,166.01,166.02,165.87,165.91,11218.0,166.01,166.02,165.87,165.91,11218.0
2024-09-18 13:10:00,165.96,166.02,165.87,165.96,15438.0,165.96,166.02,165.87,165.96,15438.0
2024-09-18 13:15:00,165.92,166.06,165.86,165.9,14592.0,165.92,166.06,165.86,165.9,14592.0
2024-09-18 13:20:00,165.88,165.92,165.59,165.65,19654.0,165.88,165.92,165.59,165.65,19654.0
2024-09-18 13:25:00,165.68,166.0,165.65,166.0,19498.0,165.68,166.0,165.65,166.0,19498.0
2024-09-18 13:30:00,166.06,166.34,165.97,166.34,17626.0,166.06,166.34,165.97,166.34,17626.0
2024-09-18 13:35:00,166.34,166.4,165.84,165.99,59198.0,166.34,166.4,165.84,165.99,59198.0
2024-09-18 13:40:00,166.05,166.15,165.95,166.1,6926.0,166.05,166.15,165.95,166.1,6926.0
2024-09-18 13:45:00,166.24,166.7,166.04,166.68,20176.0,166.24,166.7,166.04,166.68,20176.0
2024-09-18 13:50:00,166.69,166.83,166.54,166.54,22064.0,166.69,166.83,166.54,166.54,22064.0
2024-09-18 13:55:00,166.58,166.69,166.31,166.31,11930.0,166.58,166.69,166.31,166.31,11930.0
2024-09-18 14:00:00,166.31,168.05,165.9,167.37,48426.0,166.31,168.05,165.9,167.37,48426.0
2024-09-18 14:05:00,167.33,167.5,166.52,166.75,56986.0,167.33,167.5,166.52,166.75,56986.0
2024-09-18 14:10:00,166.87,166.87,165.79,166.26,33582.0,166.87,166.87,165.79,166.26,33582.0
2024-09-18 14:15:00,166.27,167.01,166.27,166.75,59548.0,166.27,167.01,166.27,166.75,59548.0
2024-09-18 14:20:00,166.67,166.83,166.36,166.43,21796.0,166.67,166.83,166.36,166.43,21796.0
2024-09-18 14:25:00,166.52,166.78,166.44,166.73,27860.0,166.52,166.78,166.44,166.73,27860.0
2024-09-18 14:30:00,166.71,167.32,166.65,167.27,19668.0,166.71,167.32,166.65,167.27,19668.0
2024-09-18 14:35:00,167.18,167.25,166.44,166.71,29756.0,167.18,167.25,166.44,166.71,29756.0
2024-09-18 14:40:00,166.82,166.82,166.11,166.29,31532.0,166.82,166.82,166.11,166.29,31532.0
2024-09-18 14:45:00,166.22,167.0,166.22,166.78,45946.0,166.22,167.0,166.22,166.78,45946.0
2024-09-18 14:50:00,166.78,167.3,166.71,167.01,20016.0,166.78,167.3,166.71,167.01,20016.0
2024-09-18 14:55:00,166.86,167.07,166.35,166.37,18772.0,166.86,167.07,166.35,166.37,18772.0
2024-09-18 15:00:00,166.35,166.35,165.67,165.88,20494.0,166.35,166.35,165.67,165.88,20494.0
2024-09-18 15:05:00,165.78,165.78,165.16,165.46,25926.0,165.78,165.78,165.16,165.46,25926.0
2024-09-18 15:10:00,165.34,166.04,165.25,166.04,24106.0,165.34,166.04,165.25,166.04,24106.0
2024-09-18 15:15:00,165.92,166.21,165.59,166.03,18934.0,165.92,166.21,165.59,166.03,18934.0
2024-09-18 15:20:00,165.96,166.0,165.29,165.84,24706.0,165.96,166.0,165.29,165.84,24706.0
2024-09-18 15:25:00,165.83,166.58,165.83,166.27,30182.0,165.83,166.58,165.83,166.27,30182.0
2024-09-18 15:30:00,166.42,166.55,165.72,165.76,22862.0,166.42,166.55,165.72,165.76,22862.0
2024-09-18 15:35:00,165.8,166.09,165.6,165.78,42146.0,165.8,166.09,165.6,165.78,42146.0
2024-09-18 15:40:00,165.85,165.88,165.39,165.44,27934.0,165.85,165.88,165.39,165.44,27934.0
2024-09-18 15:45:00,165.25,165.46,164.58,164.65,63204.0,165.25,165.46,164.58,164.65,63204.0
2024-09-18 15:50:00,164.58,165.0,164.36,164.92,138760.0,164.58,165.0,164.36,164.92,138760.0
2024-09-18 15:55:00,165.18,165.32,164.72,164.84,309540.0,165.18,165.32,164.72,164.84,309540.0
2024-09-19 09:30:00,168.95,169.59,167.4,167.4,168136.0,168.95,169.59,167.4,167.4,168136.0
2024-09-19 09:35:00,167.5,167.96,167.36,167.62,49426.0,167.5,167.96,167.36,167.62,49426.0
2024-09-19 09:40:00,167.66,168.7,167.63,168.42,52580.0,167.66,168.7,167.63,168.42,52580.0
2024-09-19 09:45:00,168.35,168.35,167.85,167.85,17352.0,168.35,168.35,167.85,167.85,17352.0
2024-09-19 09:50:00,167.56,168.01,167.37,168.0,35648.0,167.56,168.01,167.37,168.0,35648.0
2024-09-19 09:55:00,168.03,168.34,168.03,168.19,21182.0,168.03,168.34,168.03,168.19,21182.0
2024-09-19 10:00:00,168.23,168.36,168.01,168.02,28998.0,168.23,168.36,168.01,168.02,28998.0
2024-09-19 10:05:00,168.1,168.23,167.98,168.11,10820.0,168.1,168.23,167.98,168.11,10820.0
2024-09-19 10:10:00,168.04,168.63,168.03,168.48,26450.0,168.04,168.63,168.03,168.48,26450.0
2024-09-19 10:15:00,168.5,168.68,168.25,168.53,32218.0,168.5,168.68,168.25,168.53,32218.0
2024-09-19 10:20:00,168.45,168.51,168.29,168.48,9472.0,168.45,168.51,168.29,168.48,9472.0
2024-09-19 10:25:00,168.48,169.1,168.24,168.86,33286.0,168.48,169.1,168.24,168.86,33286.0
2024-09-19 10:30:00,168.99,169.25,168.9,169.22,22492.0,168.99,169.25,168.9,169.22,22492.0
2024-09-19 10:35:00,169.29,169.4,168.68,168.79,38722.0,169.29,169.4,168.68,168.79,38722.0
2024-09-19 10:40:00,168.83,168.83,168.07,168.31,17276.0,168.83,168.83,168.07,168.31,17276.0
2024-09-19 10:45:00,168.22,168.51,168.04,168.51,11136.0,168.22,168.51,168.04,168.51,11136.0
2024-09-19 10:50:00,168.53,168.67,168.34,168.5,6082.0,168.53,168.67,168.34,168.5,6082.0
2024-09-19 10:55:00,168.42,168.64,168.42,168.55,11606.0,168.42,168.64,168.42,168.55,11606.0
2024-09-19 11:00:00,168.53,168.87,168.42,168.87,11860.0,168.53,168.87,168.42,168.87,11860.0
2024-09-19 11:05:00,168.84,168.98,168.45,168.75,19338.0,168.84,168.98,168.45,168.75,19338.0
2024-09-19 11:10:00,168.79,169.01,168.77,168.95,4790.0,168.79,169.01,168.77,168.95,4790.0
2024-09-19 11:15:00,168.88,169.11,168.81,168.93,11674.0,168.88,169.11,168.81,168.93,11674.0
2024-09-19 11:20:00,168.97,169.04,168.63,168.67,17104.0,168.97,169.04,168.63,168.67,17104.0
2024-09-19 11:25:00,168.57,168.68,168.52,168.61,6884.0,168.57,168.68,168.52,168.61,6884.0
2024-09-19 11:30:00,168.6,168.6,168.26,168.33,23334.0,168.6,168.6,168.26,168.33,23334.0
2024-09-19 11:35:00,168.37,168.78,168.37,168.54,13430.0,168.37,168.78,168.37,168.54,13430.0
2024-09-19 11:40:00,168.54,168.63,168.28,168.33,24748.0,168.54,168.63,168.28,168.33,24748.0
2024-09-19 11:45:00,168.32,168.58,168.25,168.56,16598.0,168.32,168.58,168.25,168.56,16598.0
2024-09-19 11:50:00,168.5,168.5,167.92,168.13,12720.0,168.5,168.5,167.92,168.13,12720.0
2024-09-19 11:55:00,168.11,168.11,167.85,167.89,12878.0,168.11,168.11,167.85,167.89,12878.0
2024-09-19 12:00:00,167.81,168.15,167.79,168.08,10392.0,167.81,168.15,167.79,168.08,10392.0
2024-09-19 12:05:00,168.1,168.23,168.08,168.17,5630.0,168.1,168.23,168.08,168.17,5630.0
2024-09-19 12:10:00,168.16,168.26,167.78,167.82,12742.0,168.16,168.26,167.78,167.82,12742.0
2024-09-19 12:15:00,167.83,167.83,167.5,167.72,14458.0,167.83,167.83,167.5,167.72,14458.0
2024-09-19 12:20:00,167.72,167.88,167.42,167.48,13122.0,167.72,167.88,167.42,167.48,13122.0
2024-09-19 12:25:00,167.46,167.75,167.39,167.73,18578.0,167.46,167.75,167.39,167.73,18578.0
2024-09-19 12:30:00,167.72,167.85,167.62,167.83,14678.0,167.72,167.85,167.62,167.83,14678.0
2024-09-19 12:35:00,167.8,168.08,167.75,168.0,21612.0,167.8,168.08,167.75,168.0,21612.0
2024-09-19 12:40:00,168.07,168.13,167.65,167.76,27898.0,168.07,168.13,167.65,167.76,27898.0
2024-09-19 12:45:00,167.71,167.76,167.5,167.6,17840.0,167.71,167.76,167.5,167.6,17840.0
2024-09-19 12:50:00,167.6,167.76,167.57,167.68,22936.0,167.6,167.76,167.57,167.68,22936.0
2024-09-19 12:55:00,167.68,167.71,167.31,167.35,24666.0,167.68,167.71,167.31,167.35,24666.0
2024-09-19 13:00:00,167.43,167.52,167.27,167.4,15724.0,167.43,167.52,167.27,167.4,15724.0
2024-09-19 13:05:00,167.47,167.54,167.26,167.3,13666.0,167.47,167.54,167.26,167.3,13666.0
2024-09-19 13:10:00,167.32,167.33,167.18,167.27,14770.0,167.32,167.33,167.18,167.27,14770.0
2024-09-19 13:15:00,167.26,167.55,167.26,167.54,26182.0,167.26,167.55,167.26,167.54,26182.0
2024-09-19 13:20:00,167.51,167.51,167.26,167.26,5748.0,167.51,167.51,167.26,167.26,5748.0
2024-09-19 13:25:00,167.32,167.39,167.25,167.25,12368.0,167.32,167.39,167.25,167.25,12368.0
2024-09-19 13:30:00,167.32,167.48,167.23,167.35,20046.0,167.32,167.48,167.23,167.35,20046.0
2024-09-19 13:35:00,167.43,167.55,167.32,167.53,14332.0,167.43,167.55,167.32,167.53,14332.0
2024-09-19 13:40:00,167.53,167.62,167.46,167.57,9090.0,167.53,167.62,167.46,167.57,9090.0
2024-09-19 13:45:00,167.49,167.64,167.49,167.62,12108.0,167.49,167.64,167.49,167.62,12108.0
2024-09-19 13:50:00,167.56,167.64,167.42,167.6,19078.0,167.56,167.64,167.42,167.6,19078.0
2024-09-19 13:55:00,167.49,167.51,167.33,167.45,18132.0,167.49,167.51,167.33,167.45,18132.0
2024-09-19 14:00:00,167.5,167.51,167.38,167.5,14722.0,167.5,167.51,167.38,167.5,14722.0
2024-09-19 14:05:00,167.43,167.54,167.34,167.35,6842.0,167.43,167.54,167.34,167.35,6842.0
2024-09-19 14:10:00,167.3,167.35,167.13,167.29,24594.0,167.3,167.35,167.13,167.29,24594.0
2024-09-19 14:15:00,167.22,167.22,166.87,167.19,29414.0,167.22,167.22,166.87,167.19,29414.0
2024-09-19 14:20:00,167.15,167.38,167.13,167.33,9162.0,167.15,167.38,167.13,167.33,9162.0
2024-09-19 14:25:00,167.33,167.46,167.25,167.43,12298.0,167.33,167.46,167.25,167.43,12298.0
2024-09-19 14:30:00,167.4,167.4,167.17,167.28,17446.0,167.4,167.4,167.17,167.28,17446.0
2024-09-19 14:35:00,167.28,167.5,167.28,167.46,8000.0,167.28,167.5,167.28,167.46,8000.0
2024-09-19 14:40:00,167.44,167.51,167.29,167.33,10200.0,167.44,167.51,167.29,167.33,10200.0
2024-09-19 14:45:00,167.28,167.35,167.01,167.05,12438.0,167.28,167.35,167.01,167.05,12438.0
2024-09-19 14:50:00,167.05,167.11,166.89,167.11,26688.0,167.05,167.11,166.89,167.11,26688.0
2024-09-19 14:55:00,167.06,167.21,167.05,167.14,8930.0,167.06,167.21,167.05,167.14,8930.0
2024-09-19 15:00:00,167.22,167.24,167.0,167.21,13896.0,167.22,167.24,167.0,167.21,13896.0
2024-09-19 15:05:00,167.17,167.17,166.93,166.96,6362.0,167.17,167.17,166.93,166.96,6362.0
2024-09-19 15:10:00,166.94,166.96,166.78,166.8,31670.0,166.94,166.96,166.78,166.8,31670.0
2024-09-19 15:15:00,166.83,166.95,166.71,166.75,9426.0,166.83,166.95,166.71,166.75,9426.0
2024-09-19 15:20:00,166.78,166.78,166.56,166.74,20814.0,166.78,166.78,166.56,166.74,20814.0
2024-09-19 15:25:00,166.71,166.77,166.56,166.75,17144.0,166.71,166.77,166.56,166.75,17144.0
2024-09-19 15:30:00,166.68,166.68,166.34,166.43,50966.0,166.68,166.68,166.34,166.43,50966.0
2024-09-19 15:35:00,166.47,166.52,166.28,166.43,27380.0,166.47,166.52,166.28,166.43,27380.0
2024-09-19 15:40:00,166.43,166.49,166.2,166.29,46168.0,166.43,166.49,166.2,166.29,46168.0
2024-09-19 15:45:00,166.34,166.83,166.34,166.72,43050.0,166.34,166.83,166.34,166.72,43050.0
2024-09-19 15:50:00,166.73,167.22,166.62,167.17,84634.0,166.73,167.22,166.62,167.17,84634.0
2024-09-19 15:55:00,167.17,167.26,166.68,166.82,193078.0,167.17,167.26,166.68,166.82,193078.0
2024-09-20 09:30:00,166.18,167.5,166.17,167.28,705004.0,166.18,167.5,166.17,167.28,705004.0
2024-09-20 09:35:00,167.1,168.34,166.9,167.89,53996.0,167.1,168.34,166.9,167.89,53996.0
2024-09-20 09:40:00,167.75,167.96,167.38,167.96,23006.0,167.75,167.96,167.38,167.96,23006.0
2024-09-20 09:45:00,167.96,168.25,167.68,167.7,25388.0,167.96,168.25,167.68,167.7,25388.0
2024-09-20 09:50:00,167.72,167.92,167.57,167.62,19582.0,167.72,167.92,167.57,167.62,19582.0
2024-09-20 09:55:00,167.72,168.04,167.05,167.17,29442.0,167.72,168.04,167.05,167.17,29442.0
2024-09-20 10:00:00,167.27,167.45,166.91,166.91,68570.0,167.27,167.45,166.91,166.91,68570.0
2024-09-20 10:05:00,166.89,167.56,166.85,167.51,29686.0,166.89,167.56,166.85,167.51,29686.0
2024-09-20 10:10:00,167.51,167.53,166.69,166.85,40310.0,167.51,167.53,166.69,166.85,40310.0
2024-09-20 10:15:00,166.88,167.45,166.76,167.31,24254.0,166.88,167.45,166.76,167.31,24254.0
2024-09-20 10:20:00,167.29,168.01,167.28,167.92,25650.0,167.29,168.01,167.28,167.92,25650.0
2024-09-20 10:25:00,167.97,168.03,167.43,167.44,35864.0,167.97,168.03,167.43,167.44,35864.0
2024-09-20 10:30:00,167.4,167.5,167.01,167.21,23598.0,167.4,167.5,167.01,167.21,23598.0
2024-09-20 10:35:00,167.19,167.7,167.14,167.63,22174.0,167.19,167.7,167.14,167.63,22174.0
2024-09-20 10:40:00,167.62,167.64,167.29,167.55,15254.0,167.62,167.64,167.29,167.55,15254.0
2024-09-20 10:45:00,167.5,167.5,167.09,167.31,18140.0,167.5,167.5,167.09,167.31,18140.0
2024-09-20 10:50:00,167.31,167.85,167.19,167.41,45238.0,167.31,167.85,167.19,167.41,45238.0
2024-09-20 10:55:00,167.32,167.59,167.27,167.48,18272.0,167.32,167.59,167.27,167.48,18272.0
2024-09-20 11:00:00,167.5,167.85,167.29,167.85,26110.0,167.5,167.85,167.29,167.85,26110.0
2024-09-20 11:05:00,167.92,168.01,167.76,167.95,22606.0,167.92,168.01,167.76,167.95,22606.0
2024-09-20 11:10:00,167.9,168.06,167.6,167.74,18772.0,167.9,168.06,167.6,167.74,18772.0
2024-09-20 11:15:00,167.77,168.0,167.5,167.97,24150.0,167.77,168.0,167.5,167.97,24150.0
2024-09-20 11:20:00,167.98,168.32,167.96,168.19,28564.0,167.98,168.32,167.96,168.19,28564.0
2024-09-20 11:25:00,168.18,168.31,167.88,167.94,17866.0,168.18,168.31,167.88,167.94,17866.0
2024-09-20 11:30:00,167.91,167.93,167.72,167.93,14128.0,167.91,167.93,167.72,167.93,14128.0
2024-09-20 11:35:00,167.9,167.98,167.63,167.71,13958.0,167.9,167.98,167.63,167.71,13958.0
2024-09-20 11:40:00,167.77,167.77,167.39,167.4,36600.0,167.77,167.77,167.39,167.4,36600.0
2024-09-20 11:45:00,167.4,167.54,167.22,167.33,15596.0,167.4,167.54,167.22,167.33,15596.0
2024-09-20 11:50:00,167.37,167.52,167.27,167.36,13026.0,167.37,167.52,167.27,167.36,13026.0
2024-09-20 11:55:00,167.43,167.6,167.35,167.37,9166.0,167.43,167.6,167.35,167.37,9166.0
2024-09-20 12:00:00,167.35,167.5,167.16,167.5,19322.0,167.35,167.5,167.16,167.5,19322.0
2024-09-20 12:05:00,167.49,167.68,167.29,167.68,18796.0,167.49,167.68,167.29,167.68,18796.0
2024-09-20 12:10:00,167.68,167.78,167.46,167.46,13896.0,167.68,167.78,167.46,167.46,13896.0
2024-09-20 12:15:00,167.52,167.63,167.42,167.5,12836.0,167.52,167.63,167.42,167.5,12836.0
2024-09-20 12:20:00,167.42,167.6,167.28,167.54,21084.0,167.42,167.6,167.28,167.54,21084.0
2024-09-20 12:25:00,167.58,167.76,167.57,167.69,20632.0,167.58,167.76,167.57,167.69,20632.0
2024-09-20 12:30:00,167.68,167.87,167.65,167.78,19212.0,167.68,167.87,167.65,167.78,19212.0
2024-09-20 12:35:00,167.78,167.87,167.51,167.71,18304.0,167.78,167.87,167.51,167.71,18304.0
2024-09-20 12:40:00,167.75,168.05,167.66,167.85,14400.0,167.75,168.05,167.66,167.85,14400.0
2024-09-20 12:45:00,167.85,168.07,167.85,167.98,14200.0,167.85,168.07,167.85,167.98,14200.0
2024-09-20 12:50:00,168.03,168.1,167.98,168.0,10424.0,168.03,168.1,167.98,168.0,10424.0
2024-09-20 12:55:00,168.03,168.05,167.89,167.96,8050.0,168.03,168.05,167.89,167.96,8050.0
2024-09-20 13:00:00,167.95,167.97,167.81,167.91,12424.0,167.95,167.97,167.81,167.91,12424.0
2024-09-20 13:05:00,167.85,168.02,167.81,167.85,14890.0,167.85,168.02,167.81,167.85,14890.0
2024-09-20 13:10:00,167.85,167.9,167.72,167.83,16024.0,167.85,167.9,167.72,167.83,16024.0
2024-09-20 13:15:00,167.86,167.87,167.76,167.78,13610.0,167.86,167.87,167.76,167.78,13610.0
2024-09-20 13:20:00,167.82,167.94,167.75,167.75,8526.0,167.82,167.94,167.75,167.75,8526.0
2024-09-20 13:25:00,167.8,167.89,167.61,167.82,13664.0,167.8,167.89,167.61,167.82,13664.0
2024-09-20 13:30:00,167.85,167.87,167.76,167.82,5366.0,167.85,167.87,167.76,167.82,5366.0
2024-09-20 13:35:00,167.82,167.91,167.78,167.79,8034.0,167.82,167.91,167.78,167.79,8034.0
2024-09-20 13:40:00,167.83,167.87,167.65,167.7,7128.0,167.83,167.87,167.65,167.7,7128.0
2024-09-20 13:45:00,167.74,167.97,167.66,167.97,7862.0,167.74,167.97,167.66,167.97,7862.0
2024-09-20 13:50:00,167.97,167.98,167.79,167.86,6914.0,167.97,167.98,167.79,167.86,6914.0
2024-09-20 13:55:00,167.86,168.12,167.86,168.01,7274.0,167.86,168.12,167.86,168.01,7274.0
2024-09-20 14:00:00,168.01,168.09,167.71,167.79,15160.0,168.01,168.09,167.71,167.79,15160.0
2024-09-20 14:05:00,167.82,167.91,167.79,167.89,3258.0,167.82,167.91,167.79,167.89,3258.0
2024-09-20 14:10:00,167.84,168.25,167.81,168.06,16644.0,167.84,168.25,167.81,168.06,16644.0
2024-09-20 14:15:00,168.14,168.38,168.1,168.37,10294.0,168.14,168.38,168.1,168.37,10294.0
2024-09-20 14:20:00,168.35,168.35,168.23,168.27,14578.0,168.35,168.35,168.23,168.27,14578.0
2024-09-20 14:25:00,168.26,168.41,168.21,168.21,11380.0,168.26,168.41,168.21,168.21,11380.0
2024-09-20 14:30:00,168.24,168.42,168.13,168.15,22066.0,168.24,168.42,168.13,168.15,22066.0
2024-09-20 14:35:00,168.09,168.34,168.09,168.28,10758.0,168.09,168.34,168.09,168.28,10758.0
2024-09-20 14:40:00,168.26,168.33,168.02,168.02,15386.0,168.26,168.33,168.02,168.02,15386.0
2024-09-20 14:45:00,168.09,168.09,167.93,168.01,6536.0,168.09,168.09,167.93,168.01,6536.0
2024-09-20 14:50:00,168.0,168.37,167.95,168.36,11894.0,168.0,168.37,167.95,168.36,11894.0
2024-09-20 14:55:00,168.33,168.66,168.25,168.63,17188.0,168.33,168.66,168.25,168.63,17188.0
2024-09-20 15:00:00,168.7,168.7,168.43,168.53,12696.0,168.7,168.7,168.43,168.53,12696.0
2024-09-20 15:05:00,168.57,168.85,168.45,168.85,31340.0,168.57,168.85,168.45,168.85,31340.0
2024-09-20 15:10:00,168.85,169.17,168.82,169.14,47604.0,168.85,169.17,168.82,169.14,47604.0
2024-09-20 15:15:00,169.16,169.63,169.1,169.63,43736.0,169.16,169.63,169.1,169.63,43736.0
2024-09-20 15:20:00,169.62,169.94,169.42,169.62,62258.0,169.62,169.94,169.42,169.62,62258.0
2024-09-20 15:25:00,169.67,169.85,169.63,169.74,44986.0,169.67,169.85,169.63,169.74,44986.0
2024-09-20 15:30:00,169.7,169.97,169.7,169.94,56622.0,169.7,169.97,169.7,169.94,56622.0
2024-09-20 15:35:00,169.93,170.39,169.92,170.23,89274.0,169.93,170.39,169.92,170.23,89274.0
2024-09-20 15:40:00,170.19,170.53,170.02,170.08,79152.0,170.19,170.53,170.02,170.08,79152.0
2024-09-20 15:45:00,170.08,170.2,169.8,169.84,41490.0,170.08,170.2,169.8,169.84,41490.0
2024-09-20 15:50:00,169.88,170.26,169.82,169.96,86060.0,169.88,170.26,169.82,169.96,86060.0
2024-09-20 15:55:00,169.97,170.15,169.71,170.06,243254.0,169.97,170.15,169.71,170.06,243254.0
2024-09-23 09:30:00,169.82,171.44,168.59,171.15,177570.0,169.82,171.44,168.59,171.15,177570.0
2024-09-23 09:35:00,171.03,172.17,170.9,172.09,76340.0,171.03,172.17,170.9,172.09,76340.0
2024-09-23 09:40:00,171.61,171.79,170.79,170.79,14084.0,171.61,171.79,170.79,170.79,14084.0
2024-09-23 09:45:00,170.5,171.24,170.46,170.9,22360.0,170.5,171.24,170.46,170.9,22360.0
2024-09-23 09:50:00,171.06,171.1,170.31,170.78,25510.0,171.06,171.1,170.31,170.78,25510.0
2024-09-23 09:55:00,170.79,170.79,170.43,170.49,31836.0,170.79,170.79,170.43,170.49,31836.0
2024-09-23 10:00:00,170.49,170.97,170.06,170.6,39526.0,170.49,170.97,170.06,170.6,39526.0
2024-09-23 10:05:00,170.71,170.74,170.49,170.69,31808.0,170.71,170.74,170.49,170.69,31808.0
2024-09-23 10:10:00,170.68,171.15,170.56,170.68,27632.0,170.68,171.15,170.56,170.68,27632.0
2024-09-23 10:15:00,170.74,171.31,170.74,171.22,54472.0,170.74,171.31,170.74,171.22,54472.0
2024-09-23 10:20:00,171.22,171.38,171.01,171.1,18224.0,171.22,171.38,171.01,171.1,18224.0
2024-09-23 10:25:00,171.2,171.45,170.99,171.08,26420.0,171.2,171.45,170.99,171.08,26420.0
2024-09-23 10:30:00,171.02,171.04,170.44,170.48,23314.0,171.02,171.04,170.44,170.48,23314.0
2024-09-23 10:35:00,170.5,170.83,170.45,170.7,12052.0,170.5,170.83,170.45,170.7,12052.0
2024-09-23 10:40:00,170.74,171.83,170.73,171.83,28598.0,170.74,171.83,170.73,171.83,28598.0
2024-09-23 10:45:00,171.79,171.79,171.47,171.47,21108.0,171.79,171.79,171.47,171.47,21108.0
2024-09-23 10:50:00,171.5,172.25,171.5,172.06,37644.0,171.5,172.25,171.5,172.06,37644.0
2024-09-23 10:55:00,172.08,172.29,171.85,172.29,25104.0,172.08,172.29,171.85,172.29,25104.0
2024-09-23 11:00:00,172.28,172.29,171.92,172.02,127742.0,172.28,172.29,171.92,172.02,127742.0
2024-09-23 11:05:00,172.04,172.15,171.71,172.12,14624.0,172.04,172.15,171.71,172.12,14624.0
2024-09-23 11:10:00,172.12,172.68,172.06,172.67,36700.0,172.12,172.68,172.06,172.67,36700.0
2024-09-23 11:15:00,172.65,172.65,172.19,172.2,18088.0,172.65,172.65,172.19,172.2,18088.0
2024-09-23 11:20:00,172.16,172.32,171.71,171.86,63794.0,172.16,172.32,171.71,171.86,63794.0
2024-09-23 11:25:00,171.85,171.95,171.7,171.91,9212.0,171.85,171.95,171.7,171.91,9212.0
2024-09-23 11:30:00,172.04,172.2,171.91,171.94,7404.0,172.04,172.2,171.91,171.94,7404.0
2024-09-23 11:35:00,171.83,172.01,171.79,172.01,8562.0,171.83,172.01,171.79,172.01,8562.0
2024-09-23 11:40:00,172.04,172.04,171.82,171.97,6392.0,172.04,172.04,171.82,171.97,6392.0
2024-09-23 11:45:00,172.04,172.2,171.98,172.06,11164.0,172.04,172.2,171.98,172.06,11164.0
2024-09-23 11:50:00,172.02,172.18,172.02,172.14,18638.0,172.02,172.18,172.02,172.14,18638.0
2024-09-23 11:55:00,172.17,172.5,172.12,172.27,18258.0,172.17,172.5,172.12,172.27,18258.0
2024-09-23 12:00:00,172.17,172.39,172.01,172.39,13282.0,172.17,172.39,172.01,172.39,13282.0
2024-09-23 12:05:00,172.39,172.42,172.27,172.27,14590.0,172.39,172.42,172.27,172.27,14590.0
2024-09-23 12:10:00,172.19,172.32,172.02,172.1,8062.0,172.19,172.32,172.02,172.1,8062.0
2024-09-23 12:15:00,172.01,172.04,171.74,171.77,19818.0,172.01,172.04,171.74,171.77,19818.0
2024-09-23 12:20:00,171.77,172.04,171.77,171.98,16454.0,171.77,172.04,171.77,171.98,16454.0
2024-09-23 12:25:00,171.98,172.04,171.9,171.91,6714.0,171.98,172.04,171.9,171.91,6714.0
2024-09-23 12:30:00,171.95,171.95,171.75,171.92,9774.0,171.95,171.95,171.75,171.92,9774.0
2024-09-23 12:35:00,171.94,172.04,171.63,171.73,14904.0,171.94,172.04,171.63,171.73,14904.0
2024-09-23 12:40:00,171.76,171.92,171.75,171.89,8568.0,171.76,171.92,171.75,171.89,8568.0
2024-09-23 12:45:00,171.89,172.12,171.83,171.96,22666.0,171.89,172.12,171.83,171.96,22666.0
2024-09-23 12:50:00,171.98,172.09,171.87,171.99,25828.0,171.98,172.09,171.87,171.99,25828.0
2024-09-23 12:55:00,171.98,172.1,171.87,171.87,18886.0,171.98,172.1,171.87,171.87,18886.0
2024-09-23 13:00:00,171.91,171.91,171.51,171.73,26068.0,171.91,171.91,171.51,171.73,26068.0
2024-09-23 13:05:00,171.68,171.8,171.61,171.73,20540.0,171.68,171.8,171.61,171.73,20540.0
2024-09-23 13:10:00,171.74,171.79,171.58,171.66,18758.0,171.74,171.79,171.58,171.66,18758.0
2024-09-23 13:15:00,171.64,171.71,171.57,171.71,10120.0,171.64,171.71,171.57,171.71,10120.0
2024-09-23 13:20:00,171.74,171.75,171.29,171.33,14160.0,171.74,171.75,171.29,171.33,14160.0
2024-09-23 13:25:00,171.27,171.29,170.85,171.04,19022.0,171.27,171.29,170.85,171.04,19022.0
2024-09-23 13:30:00,171.04,171.34,170.94,171.34,21796.0,171.04,171.34,170.94,171.34,21796.0
2024-09-23 13:35:00,171.34,171.37,171.11,171.33,16080.0,171.34,171.37,171.11,171.33,16080.0
2024-09-23 13:40:00,171.29,171.48,171.18,171.19,16956.0,171.29,171.48,171.18,171.19,16956.0
2024-09-23 13:45:00,171.23,171.53,171.15,171.49,12642.0,171.23,171.53,171.15,171.49,12642.0
2024-09-23 13:50:00,171.58,171.58,171.33,171.5,55488.0,171.58,171.58,171.33,171.5,55488.0
2024-09-23 13:55:00,171.42,171.71,171.39,171.52,12518.0,171.42,171.71,171.39,171.52,12518.0
2024-09-23 14:00:00,171.55,171.61,171.24,171.46,14010.0,171.55,171.61,171.24,171.46,14010.0
2024-09-23 14:05:00,171.39,171.46,171.25,171.37,23200.0,171.39,171.46,171.25,171.37,23200.0
2024-09-23 14:10:00,171.37,171.37,171.11,171.21,16010.0,171.37,171.37,171.11,171.21,16010.0
2024-09-23 14:15:00,171.2,171.22,171.09,171.12,17472.0,171.2,171.22,171.09,171.12,17472.0
2024-09-23 14:20:00,171.19,171.29,171.14,171.26,10966.0,171.19,171.29,171.14,171.26,10966.0
2024-09-23 14:25:00,171.28,171.29,171.09,171.12,18148.0,171.28,171.29,171.09,171.12,18148.0
2024-09-23 14:30:00,171.09,171.23,170.98,171.1,15066.0,171.09,171.23,170.98,171.1,15066.0
2024-09-23 14:35:00,171.13,171.33,171.03,171.32,13734.0,171.13,171.33,171.03,171.32,13734.0
2024-09-23 14:40:00,171.31,171.38,171.27,171.37,9650.0,171.31,171.38,171.27,171.37,9650.0
2024-09-23 14:45:00,171.32,171.37,171.13,171.29,26712.0,171.32,171.37,171.13,171.29,26712.0
2024-09-23 14:50:00,171.32,171.35,171.21,171.29,12950.0,171.32,171.35,171.21,171.29,12950.0
2024-09-23 14:55:00,171.33,171.42,171.27,171.39,26640.0,171.33,171.42,171.27,171.39,26640.0
2024-09-23 15:00:00,171.37,171.54,171.36,171.5,15136.0,171.37,171.54,171.36,171.5,15136.0
2024-09-23 15:05:00,171.5,171.51,171.27,171.27,12088.0,171.5,171.51,171.27,171.27,12088.0
2024-09-23 15:10:00,171.34,171.37,171.19,171.25,24112.0,171.34,171.37,171.19,171.25,24112.0
2024-09-23 15:15:00,171.25,171.4,171.2,171.36,26580.0,171.25,171.4,171.2,171.36,26580.0
2024-09-23 15:20:00,171.38,171.58,171.38,171.56,14558.0,171.38,171.58,171.38,171.56,14558.0
2024-09-23 15:25:00,171.54,171.67,171.48,171.54,18346.0,171.54,171.67,171.48,171.54,18346.0
2024-09-23 15:30:00,171.51,171.83,171.51,171.81,22048.0,171.51,171.83,171.51,171.81,22048.0
2024-09-23 15:35:00,171.83,171.87,171.66,171.85,24686.0,171.83,171.87,171.66,171.85,24686.0
2024-09-23 15:40:00,171.81,171.93,171.75,171.82,37260.0,171.81,171.93,171.75,171.82,37260.0
2024-09-23 15:45:00,171.75,171.94,171.75,171.91,28688.0,171.75,171.94,171.75,171.91,28688.0
2024-09-23 15:50:00,171.87,172.13,171.74,171.96,92094.0,171.87,172.13,171.74,171.96,92094.0
2024-09-23 15:55:00,172.09,172.28,171.99,172.11,193482.0,172.09,172.28,171.99,172.11,193482.0
2024-09-24 09:30:00,172.26,172.94,171.13,171.31,100984.0,172.26,172.94,171.13,171.31,100984.0
2024-09-24 09:35:00,171.31,171.73,171.01,171.14,75212.0,171.31,171.73,171.01,171.14,75212.0
2024-09-24 09:40:00,171.15,171.21,170.75,171.04,118364.0,171.15,171.21,170.75,171.04,118364.0
2024-09-24 09:45:00,171.04,171.41,170.87,171.38,34492.0,171.04,171.41,170.87,171.38,34492.0
2024-09-24 09:50:00,171.32,171.54,170.56,170.81,192530.0,171.32,171.54,170.56,170.81,192530.0
2024-09-24 09:55:00,170.74,170.82,170.23,170.24,27862.0,170.74,170.82,170.23,170.24,27862.0
2024-09-24 10:00:00,170.13,170.23,169.26,169.73,49742.0,170.13,170.23,169.26,169.73,49742.0
2024-09-24 10:05:00,169.59,169.75,169.34,169.71,24950.0,169.59,169.75,169.34,169.71,24950.0
2024-09-24 10:10:00,169.65,170.06,169.44,169.44,18504.0,169.65,170.06,169.44,169.44,18504.0
2024-09-24 10:15:00,169.47,170.07,169.47,170.03,27182.0,169.47,170.07,169.47,170.03,27182.0
2024-09-24 10:20:00,170.1,170.35,169.71,170.19,48254.0,170.1,170.35,169.71,170.19,48254.0
2024-09-24 10:25:00,170.19,170.37,169.9,170.13,26560.0,170.19,170.37,169.9,170.13,26560.0
2024-09-24 10:30:00,169.97,170.25,169.84,170.15,17858.0,169.97,170.25,169.84,170.15,17858.0
2024-09-24 10:35:00,170.06,170.35,169.88,169.97,16836.0,170.06,170.35,169.88,169.97,16836.0
2024-09-24 10:40:00,170.07,170.58,169.86,170.56,26906.0,170.07,170.58,169.86,170.56,26906.0
2024-09-24 10:45:00,170.62,171.0,170.52,170.6,22572.0,170.62,171.0,170.52,170.6,22572.0
2024-09-24 10:50:00,170.58,170.64,170.27,170.38,15338.0,170.58,170.64,170.27,170.38,15338.0
2024-09-24 10:55:00,170.38,170.6,170.35,170.53,19546.0,170.38,170.6,170.35,170.53,19546.0
2024-09-24 11:00:00,170.54,170.82,170.53,170.78,10480.0,170.54,170.82,170.53,170.78,10480.0
2024-09-24 11:05:00,170.75,170.89,170.65,170.84,10480.0,170.75,170.89,170.65,170.84,10480.0
2024-09-24 11:10:00,170.94,171.17,170.94,170.99,10874.0,170.94,171.17,170.94,170.99,10874.0
2024-09-24 11:15:00,171.08,171.32,171.07,171.07,15554.0,171.08,171.32,171.07,171.07,15554.0
2024-09-24 11:20:00,171.06,171.22,171.01,171.18,13676.0,171.06,171.22,171.01,171.18,13676.0
2024-09-24 11:25:00,171.2,171.34,171.2,171.34,8960.0,171.2,171.34,171.2,171.34,8960.0
2024-09-24 11:30:00,171.35,171.39,171.26,171.27,14328.0,171.35,171.39,171.26,171.27,14328.0
2024-09-24 11:35:00,171.27,171.35,171.15,171.16,7200.0,171.27,171.35,171.15,171.16,7200.0
2024-09-24 11:40:00,171.17,171.4,171.08,171.37,9322.0,171.17,171.4,171.08,171.37,9322.0
2024-09-24 11:45:00,171.37,171.59,171.37,171.58,9658.0,171.37,171.59,171.37,171.58,9658.0
2024-09-24 11:50:00,171.6,172.02,171.53,171.95,62332.0,171.6,172.02,171.53,171.95,62332.0
2024-09-24 11:55:00,172.0,172.19,171.98,171.99,18320.0,172.0,172.19,171.98,171.99,18320.0
2024-09-24 12:00:00,172.08,172.5,172.03,172.48,19776.0,172.08,172.5,172.03,172.48,19776.0
2024-09-24 12:05:00,172.51,172.54,172.35,172.45,20394.0,172.51,172.54,172.35,172.45,20394.0
2024-09-24 12:10:00,172.45,172.51,172.37,172.51,10572.0,172.45,172.51,172.37,172.51,10572.0
2024-09-24 12:15:00,172.5,172.57,172.39,172.52,21908.0,172.5,172.57,172.39,172.52,21908.0
2024-09-24 12:20:00,172.48,172.71,172.48,172.52,28526.0,172.48,172.71,172.48,172.52,28526.0
2024-09-24 12:25:00,172.53,172.53,171.93,172.12,28426.0,172.53,172.53,171.93,172.12,28426.0
2024-09-24 12:30:00,172.12,172.25,172.01,172.2,13390.0,172.12,172.25,172.01,172.2,13390.0
2024-09-24 12:35:00,172.12,172.24,172.06,172.17,4934.0,172.12,172.24,172.06,172.17,4934.0
2024-09-24 12:40:00,172.18,172.25,172.1,172.22,14640.0,172.18,172.25,172.1,172.22,14640.0
2024-09-24 12:45:00,172.22,172.37,172.09,172.09,4806.0,172.22,172.37,172.09,172.09,4806.0
2024-09-24 12:50:00,172.1,172.17,171.91,172.02,18920.0,172.1,172.17,171.91,172.02,18920.0
2024-09-24 12:55:00,171.96,171.96,171.72,171.77,13628.0,171.96,171.96,171.72,171.77,13628.0
2024-09-24 13:00:00,171.74,172.02,171.74,171.97,13046.0,171.74,172.02,171.74,171.97,13046.0
2024-09-24 13:05:00,172.01,172.23,171.96,172.18,13426.0,172.01,172.23,171.96,172.18,13426.0
2024-09-24 13:10:00,172.18,172.36,172.12,172.36,9736.0,172.18,172.36,172.12,172.36,9736.0
2024-09-24 13:15:00,172.36,172.42,172.2,172.24,12772.0,172.36,172.42,172.2,172.24,12772.0
2024-09-24 13:20:00,172.19,172.32,172.15,172.26,12384.0,172.19,172.32,172.15,172.26,12384.0
2024-09-24 13:25:00,172.26,172.38,172.24,172.24,7202.0,172.26,172.38,172.24,172.24,7202.0
2024-09-24 13:30:00,172.27,172.32,172.07,172.12,8438.0,172.27,172.32,172.07,172.12,8438.0
2024-09-24 13:35:00,172.09,172.15,171.82,171.96,11534.0,172.09,172.15,171.82,171.96,11534.0
2024-09-24 13:40:00,171.91,172.04,171.85,171.96,11552.0,171.91,172.04,171.85,171.96,11552.0
2024-09-24 13:45:00,171.93,171.93,171.71,171.77,6906.0,171.93,171.93,171.71,171.77,6906.0
2024-09-24 13:50:00,171.77,171.92,171.7,171.92,12930.0,171.77,171.92,171.7,171.92,12930.0
2024-09-24 13:55:00,171.92,171.94,171.73,171.85,10684.0,171.92,171.94,171.73,171.85,10684.0
2024-09-24 14:00:00,171.94,171.94,171.78,171.78,8242.0,171.94,171.94,171.78,171.78,8242.0
2024-09-24 14:05:00,171.79,171.87,171.58,171.59,19936.0,171.79,171.87,171.58,171.59,19936.0
2024-09-24 14:10:00,171.6,171.62,171.33,171.46,10486.0,171.6,171.62,171.33,171.46,10486.0
2024-09-24 14:15:00,171.38,171.41,171.29,171.35,7970.0,171.38,171.41,171.29,171.35,7970.0
2024-09-24 14:20:00,171.37,171.47,171.08,171.32,34300.0,171.37,171.47,171.08,171.32,34300.0
2024-09-24 14:25:00,171.39,171.39,171.21,171.24,6032.0,171.39,171.39,171.21,171.24,6032.0
2024-09-24 14:30:00,171.17,171.21,170.94,171.13,16108.0,171.17,171.21,170.94,171.13,16108.0
2024-09-24 14:35:00,171.17,171.37,171.07,171.32,11506.0,171.17,171.37,171.07,171.32,11506.0
2024-09-24 14:40:00,171.32,171.35,171.15,171.23,9390.0,171.32,171.35,171.15,171.23,9390.0
2024-09-24 14:45:00,171.31,171.31,171.17,171.21,5866.0,171.31,171.31,171.17,171.21,5866.0
2024-09-24 14:50:00,171.21,171.37,171.2,171.37,6066.0,171.21,171.37,171.2,171.37,6066.0
2024-09-24 14:55:00,171.35,171.42,171.29,171.29,11004.0,171.35,171.42,171.29,171.29,11004.0
2024-09-24 15:00:00,171.34,171.37,171.25,171.28,9640.0,171.34,171.37,171.25,171.28,9640.0
2024-09-24 15:05:00,171.26,171.45,171.26,171.39,8222.0,171.26,171.45,171.26,171.39,8222.0
2024-09-24 15:10:00,171.35,171.4,171.29,171.31,6098.0,171.35,171.4,171.29,171.31,6098.0
2024-09-24 15:15:00,171.29,171.32,171.19,171.23,13332.0,171.29,171.32,171.19,171.23,13332.0
2024-09-24 15:20:00,171.23,171.33,171.13,171.27,14214.0,171.23,171.33,171.13,171.27,14214.0
2024-09-24 15:25:00,171.3,171.37,171.2,171.24,12808.0,171.3,171.37,171.2,171.24,12808.0
2024-09-24 15:30:00,171.25,171.29,171.17,171.25,20888.0,171.25,171.29,171.17,171.25,20888.0
2024-09-24 15:35:00,171.25,171.44,171.24,171.39,16882.0,171.25,171.44,171.24,171.39,16882.0
2024-09-24 15:40:00,171.41,171.7,171.4,171.4,28874.0,171.41,171.7,171.4,171.4,28874.0
2024-09-24 15:45:00,171.35,171.53,171.33,171.41,65028.0,171.35,171.53,171.33,171.41,65028.0
2024-09-24 15:50:00,171.43,171.52,171.11,171.52,58428.0,171.43,171.52,171.11,171.52,58428.0
2024-09-24 15:55:00,171.49,171.84,171.45,171.78,109262.0,171.49,171.84,171.45,171.78,109262.0
2024-09-25 09:30:00,171.72,172.5,170.58,170.61,87768.0,171.72,172.5,170.58,170.61,87768.0
2024-09-25 09:35:00,170.56,170.94,170.41,170.75,23776.0,170.56,170.94,170.41,170.75,23776.0
2024-09-25 09:40:00,170.72,170.72,170.07,170.4,24824.0,170.72,170.72,170.07,170.4,24824.0
2024-09-25 09:45:00,170.38,170.77,170.27,170.31,24466.0,170.38,170.77,170.27,170.31,24466.0
2024-09-25 09:50:00,170.27,170.4,169.85,170.3,46482.0,170.27,170.4,169.85,170.3,46482.0
2024-09-25 09:55:00,170.35,170.54,170.24,170.43,27134.0,170.35,170.54,170.24,170.43,27134.0
2024-09-25 10:00:00,170.54,170.97,170.52,170.78,19294.0,170.54,170.97,170.52,170.78,19294.0
2024-09-25 10:05:00,170.83,171.08,170.65,170.75,18096.0,170.83,171.08,170.65,170.75,18096.0
2024-09-25 10:10:00,170.76,171.0,170.74,170.87,10370.0,170.76,171.0,170.74,170.87,10370.0
2024-09-25 10:15:00,170.87,170.98,170.8,170.84,22180.0,170.87,170.98,170.8,170.84,22180.0
2024-09-25 10:20:00,170.89,170.93,170.53,170.66,87856.0,170.89,170.93,170.53,170.66,87856.0
2024-09-25 10:25:00,170.75,170.82,170.35,170.35,39550.0,170.75,170.82,170.35,170.35,39550.0
2024-09-25 10:30:00,170.3,170.7,170.23,170.59,12846.0,170.3,170.7,170.23,170.59,12846.0
2024-09-25 10:35:00,170.41,170.54,170.32,170.51,7390.0,170.41,170.54,170.32,170.51,7390.0
2024-09-25 10:40:00,170.49,170.57,170.14,170.14,9058.0,170.49,170.57,170.14,170.14,9058.0
2024-09-25 10:45:00,170.27,170.32,170.14,170.17,9802.0,170.27,170.32,170.14,170.17,9802.0
2024-09-25 10:50:00,170.19,170.57,170.19,170.34,10542.0,170.19,170.57,170.19,170.34,10542.0
2024-09-25 10:55:00,170.3,170.41,170.16,170.24,11186.0,170.3,170.41,170.16,170.24,11186.0
2024-09-25 11:00:00,170.2,170.26,170.0,170.02,17008.0,170.2,170.26,170.0,170.02,17008.0
2024-09-25 11:05:00,170.0,170.04,169.87,169.91,12708.0,170.0,170.04,169.87,169.91,12708.0
2024-09-25 11:10:00,169.82,169.82,169.56,169.68,11560.0,169.82,169.82,169.56,169.68,11560.0
2024-09-25 11:15:00,169.73,170.0,169.7,169.96,11772.0,169.73,170.0,169.7,169.96,11772.0
2024-09-25 11:20:00,169.96,169.96,169.68,169.74,14472.0,169.96,169.96,169.68,169.74,14472.0
2024-09-25 11:25:00,169.73,169.77,169.55,169.67,12404.0,169.73,169.77,169.55,169.67,12404.0
2024-09-25 11:30:00,169.61,169.79,169.58,169.79,20796.0,169.61,169.79,169.58,169.79,20796.0
2024-09-25 11:35:00,169.8,170.1,169.79,169.94,23284.0,169.8,170.1,169.79,169.94,23284.0
2024-09-25 11:40:00,169.97,170.08,169.9,169.9,28770.0,169.97,170.08,169.9,169.9,28770.0
2024-09-25 11:45:00,169.94,169.95,169.83,169.85,17522.0,169.94,169.95,169.83,169.85,17522.0
2024-09-25 11:50:00,169.89,170.05,169.84,170.05,12384.0,169.89,170.05,169.84,170.05,12384.0
2024-09-25 11:55:00,170.05,170.6,170.03,170.52,10984.0,170.05,170.6,170.03,170.52,10984.0
2024-09-25 12:00:00,170.53,170.61,170.43,170.54,13626.0,170.53,170.61,170.43,170.54,13626.0
2024-09-25 12:05:00,170.54,170.66,170.41,170.66,23292.0,170.54,170.66,170.41,170.66,23292.0
2024-09-25 12:10:00,170.75,170.8,170.7,170.79,14820.0,170.75,170.8,170.7,170.79,14820.0
2024-09-25 12:15:00,170.78,170.87,170.7,170.8,8710.0,170.78,170.87,170.7,170.8,8710.0
2024-09-25 12:20:00,170.9,170.92,170.64,170.64,19328.0,170.9,170.92,170.64,170.64,19328.0
2024-09-25 12:25:00,170.7,170.76,170.54,170.62,16370.0,170.7,170.76,170.54,170.62,16370.0
2024-09-25 12:30:00,170.65,170.73,170.47,170.7,11192.0,170.65,170.73,170.47,170.7,11192.0
2024-09-25 12:35:00,170.67,170.8,170.63,170.72,9942.0,170.67,170.8,170.63,170.72,9942.0
2024-09-25 12:40:00,170.65,170.65,170.51,170.51,4904.0,170.65,170.65,170.51,170.51,4904.0
2024-09-25 12:45:00,170.51,170.79,170.5,170.67,11630.0,170.51,170.79,170.5,170.67,11630.0
2024-09-25 12:50:00,170.67,170.8,170.59,170.71,11538.0,170.67,170.8,170.59,170.71,11538.0
2024-09-25 12:55:00,170.72,170.72,170.43,170.48,11466.0,170.72,170.72,170.43,170.48,11466.0
2024-09-25 13:00:00,170.26,170.32,170.11,170.22,9654.0,170.26,170.32,170.11,170.22,9654.0
2024-09-25 13:05:00,170.21,170.31,170.17,170.24,3102.0,170.21,170.31,170.17,170.24,3102.0
2024-09-25 13:10:00,170.26,170.26,170.03,170.21,10842.0,170.26,170.26,170.03,170.21,10842.0
2024-09-25 13:15:00,170.13,170.24,170.12,170.22,5730.0,170.13,170.24,170.12,170.22,5730.0
2024-09-25 13:20:00,170.27,170.43,170.23,170.29,14514.0,170.27,170.43,170.23,170.29,14514.0
2024-09-25 13:25:00,170.29,170.5,170.28,170.35,5192.0,170.29,170.5,170.28,170.35,5192.0
2024-09-25 13:30:00,170.41,170.5,170.21,170.23,10772.0,170.41,170.5,170.21,170.23,10772.0
2024-09-25 13:35:00,170.21,170.27,169.95,170.07,16650.0,170.21,170.27,169.95,170.07,16650.0
2024-09-25 13:40:00,170.13,170.31,170.0,170.16,5510.0,170.13,170.31,170.0,170.16,5510.0
2024-09-25 13:45:00,170.19,170.19,170.0,170.04,8650.0,170.19,170.19,170.0,170.04,8650.0
2024-09-25 13:50:00,170.13,170.36,170.13,170.36,7626.0,170.13,170.36,170.13,170.36,7626.0
2024-09-25 13:55:00,170.36,170.51,170.3,170.51,5228.0,170.36,170.51,170.3,170.51,5228.0
2024-09-25 14:00:00,170.5,170.52,170.27,170.27,4510.0,170.5,170.52,170.27,170.27,4510.0
2024-09-25 14:05:00,170.24,170.26,170.03,170.05,6554.0,170.24,170.26,170.03,170.05,6554.0
2024-09-25 14:10:00,170.04,170.1,169.93,169.93,6822.0,170.04,170.1,169.93,169.93,6822.0
2024-09-25 14:15:00,169.78,169.94,169.78,169.81,6000.0,169.78,169.94,169.78,169.81,6000.0
2024-09-25 14:20:00,169.78,169.87,169.76,169.87,5794.0,169.78,169.87,169.76,169.87,5794.0
2024-09-25 14:25:00,169.83,169.91,169.82,169.91,4462.0,169.83,169.91,169.82,169.91,4462.0
2024-09-25 14:30:00,169.88,169.9,169.76,169.76,3302.0,169.88,169.9,169.76,169.76,3302.0
2024-09-25 14:35:00,169.81,169.95,169.76,169.8,8970.0,169.81,169.95,169.76,169.8,8970.0
2024-09-25 14:40:00,169.8,169.96,169.8,169.82,6070.0,169.8,169.96,169.8,169.82,6070.0
2024-09-25 14:45:00,169.88,169.96,169.81,169.81,5026.0,169.88,169.96,169.81,169.81,5026.0
2024-09-25 14:50:00,169.86,169.94,169.8,169.82,12532.0,169.86,169.94,169.8,169.82,12532.0
2024-09-25 14:55:00,169.82,169.86,169.72,169.73,8858.0,169.82,169.86,169.72,169.73,8858.0
2024-09-25 15:00:00,169.84,169.89,169.76,169.85,8770.0,169.84,169.89,169.76,169.85,8770.0
2024-09-25 15:05:00,169.86,169.92,169.7,169.73,24650.0,169.86,169.92,169.7,169.73,24650.0
2024-09-25 15:10:00,169.78,169.78,169.6,169.65,11458.0,169.78,169.78,169.6,169.65,11458.0
2024-09-25 15:15:00,169.64,169.66,169.45,169.48,27960.0,169.64,169.66,169.45,169.48,27960.0
2024-09-25 15:20:00,169.45,169.53,169.38,169.39,25454.0,169.45,169.53,169.38,169.39,25454.0
2024-09-25 15:25:00,169.42,169.53,169.35,169.43,15402.0,169.42,169.53,169.35,169.43,15402.0
2024-09-25 15:30:00,169.41,169.42,169.32,169.32,24576.0,169.41,169.42,169.32,169.32,24576.0
2024-09-25 15:35:00,169.35,169.45,169.27,169.39,20328.0,169.35,169.45,169.27,169.39,20328.0
2024-09-25 15:40:00,169.41,169.45,169.18,169.19,26346.0,169.41,169.45,169.18,169.19,26346.0
2024-09-25 15:45:00,169.22,169.75,169.19,169.7,43158.0,169.22,169.75,169.19,169.7,43158.0
2024-09-25 15:50:00,169.75,170.0,169.64,169.98,54486.0,169.75,170.0,169.64,169.98,54486.0
2024-09-25 15:55:00,170.02,170.29,169.89,170.27,191564.0,170.02,170.29,169.89,170.27,191564.0
2024-09-26 09:30:00,172.0,172.14,167.65,167.76,154550.0,172.0,172.14,167.65,167.76,154550.0
2024-09-26 09:35:00,167.93,169.49,167.86,168.86,89074.0,167.93,169.49,167.86,168.86,89074.0
2024-09-26 09:40:00,168.93,169.26,168.87,169.0,235540.0,168.93,169.26,168.87,169.0,235540.0
2024-09-26 09:45:00,169.0,169.07,168.06,168.72,56104.0,169.0,169.07,168.06,168.72,56104.0
2024-09-26 09:50:00,168.79,169.4,168.7,168.86,39394.0,168.79,169.4,168.7,168.86,39394.0
2024-09-26 09:55:00,168.89,169.2,168.62,168.86,23450.0,168.89,169.2,168.62,168.86,23450.0
2024-09-26 10:00:00,168.77,169.04,168.65,168.74,24984.0,168.77,169.04,168.65,168.74,24984.0
2024-09-26 10:05:00,168.74,169.14,168.5,169.04,27878.0,168.74,169.14,168.5,169.04,27878.0
2024-09-26 10:10:00,169.14,169.46,168.56,168.63,26354.0,169.14,169.46,168.56,168.63,26354.0
2024-09-26 10:15:00,168.69,168.8,168.59,168.65,13796.0,168.69,168.8,168.59,168.65,13796.0
2024-09-26 10:20:00,168.66,168.69,168.35,168.69,21308.0,168.66,168.69,168.35,168.69,21308.0
2024-09-26 10:25:00,168.69,168.99,168.59,168.79,19418.0,168.69,168.99,168.59,168.79,19418.0
2024-09-26 10:30:00,168.87,168.93,168.54,168.83,40142.0,168.87,168.93,168.54,168.83,40142.0
2024-09-26 10:35:00,168.93,169.5,168.81,169.29,14730.0,168.93,169.5,168.81,169.29,14730.0
2024-09-26 10:40:00,169.36,169.36,169.1,169.13,7872.0,169.36,169.36,169.1,169.13,7872.0
2024-09-26 10:45:00,169.23,169.34,168.59,168.6,24252.0,169.23,169.34,168.59,168.6,24252.0
2024-09-26 10:50:00,168.75,168.75,168.07,168.25,26588.0,168.75,168.75,168.07,168.25,26588.0
2024-09-26 10:55:00,168.35,168.35,167.85,168.07,27290.0,168.35,168.35,167.85,168.07,27290.0
2024-09-26 11:00:00,168.05,168.35,167.93,168.35,17632.0,168.05,168.35,167.93,168.35,17632.0
2024-09-26 11:05:00,168.35,168.83,168.35,168.73,9988.0,168.35,168.83,168.35,168.73,9988.0
2024-09-26 11:10:00,168.68,168.73,168.29,168.37,8414.0,168.68,168.73,168.29,168.37,8414.0
2024-09-26 11:15:00,168.5,168.7,168.46,168.49,12926.0,168.5,168.7,168.46,168.49,12926.0
2024-09-26 11:20:00,168.53,168.6,168.47,168.56,13110.0,168.53,168.6,168.47,168.56,13110.0
2024-09-26 11:25:00,168.57,168.64,168.35,168.56,12224.0,168.57,168.64,168.35,168.56,12224.0
2024-09-26 11:30:00,168.57,168.68,168.49,168.66,9194.0,168.57,168.68,168.49,168.66,9194.0
2024-09-26 11:35:00,168.68,169.34,168.68,169.29,16470.0,168.68,169.34,168.68,169.29,16470.0
2024-09-26 11:40:00,169.31,169.51,169.28,169.44,11302.0,169.31,169.51,169.28,169.44,11302.0
2024-09-26 11:45:00,169.44,169.48,169.24,169.47,10326.0,169.44,169.48,169.24,169.47,10326.0
2024-09-26 11:50:00,169.53,169.68,169.44,169.61,21552.0,169.53,169.68,169.44,169.61,21552.0
2024-09-26 11:55:00,169.64,169.8,169.59,169.8,13686.0,169.64,169.8,169.59,169.8,13686.0
2024-09-26 12:00:00,169.75,169.8,169.32,169.34,7510.0,169.75,169.8,169.32,169.34,7510.0
2024-09-26 12:05:00,169.3,169.6,169.29,169.6,10880.0,169.3,169.6,169.29,169.6,10880.0
2024-09-26 12:10:00,169.57,169.6,169.26,169.26,12852.0,169.57,169.6,169.26,169.26,12852.0
2024-09-26 12:15:00,169.27,169.4,169.21,169.21,6594.0,169.27,169.4,169.21,169.21,6594.0
2024-09-26 12:20:00,169.19,169.23,169.06,169.1,7210.0,169.19,169.23,169.06,169.1,7210.0
2024-09-26 12:25:00,169.1,169.16,169.0,169.0,8300.0,169.1,169.16,169.0,169.0,8300.0
2024-09-26 12:30:00,168.99,169.08,168.85,168.92,6704.0,168.99,169.08,168.85,168.92,6704.0
2024-09-26 12:35:00,168.83,169.03,168.83,168.98,8656.0,168.83,169.03,168.83,168.98,8656.0
2024-09-26 12:40:00,168.99,169.08,168.8,169.05,6824.0,168.99,169.08,168.8,169.05,6824.0
2024-09-26 12:45:00,169.05,169.16,168.75,168.75,7934.0,169.05,169.16,168.75,168.75,7934.0
2024-09-26 12:50:00,168.82,168.92,168.75,168.76,15476.0,168.82,168.92,168.75,168.76,15476.0
2024-09-26 12:55:00,168.75,168.79,168.6,168.72,28014.0,168.75,168.79,168.6,168.72,28014.0
2024-09-26 13:00:00,168.71,168.79,168.5,168.66,19194.0,168.71,168.79,168.5,168.66,19194.0
2024-09-26 13:05:00,168.66,168.83,168.25,168.35,16072.0,168.66,168.83,168.25,168.35,16072.0
2024-09-26 13:10:00,168.33,168.56,168.29,168.43,9866.0,168.33,168.56,168.29,168.43,9866.0
2024-09-26 13:15:00,168.42,168.58,168.14,168.24,15300.0,168.42,168.58,168.14,168.24,15300.0
2024-09-26 13:20:00,168.25,168.44,168.24,168.36,7344.0,168.25,168.44,168.24,168.36,7344.0
2024-09-26 13:25:00,168.29,168.45,168.17,168.38,21040.0,168.29,168.45,168.17,168.38,21040.0
2024-09-26 13:30:00,168.46,168.64,168.43,168.54,18452.0,168.46,168.64,168.43,168.54,18452.0
2024-09-26 13:35:00,168.51,168.65,168.29,168.58,24352.0,168.51,168.65,168.29,168.58,24352.0
2024-09-26 13:40:00,168.63,168.67,168.47,168.64,21644.0,168.63,168.67,168.47,168.64,21644.0
2024-09-26 13:45:00,168.63,168.76,168.57,168.71,27376.0,168.63,168.76,168.57,168.71,27376.0
2024-09-26 13:50:00,168.72,168.77,168.56,168.6,11320.0,168.72,168.77,168.56,168.6,11320.0
2024-09-26 13:55:00,168.61,168.64,168.44,168.44,10384.0,168.61,168.64,168.44,168.44,10384.0
2024-09-26 14:00:00,168.4,168.41,168.17,168.3,12500.0,168.4,168.41,168.17,168.3,12500.0
2024-09-26 14:05:00,168.34,168.43,168.27,168.39,13332.0,168.34,168.43,168.27,168.39,13332.0
2024-09-26 14:10:00,168.37,168.46,168.29,168.34,27044.0,168.37,168.46,168.29,168.34,27044.0
2024-09-26 14:15:00,168.34,168.59,168.28,168.29,38304.0,168.34,168.59,168.28,168.29,38304.0
2024-09-26 14:20:00,168.3,168.5,168.29,168.38,14374.0,168.3,168.5,168.29,168.38,14374.0
2024-09-26 14:25:00,168.44,168.68,168.44,168.67,10672.0,168.44,168.68,168.44,168.67,10672.0
2024-09-26 14:30:00,168.67,168.69,168.47,168.5,9758.0,168.67,168.69,168.47,168.5,9758.0
2024-09-26 14:35:00,168.49,168.86,168.45,168.86,9756.0,168.49,168.86,168.45,168.86,9756.0
2024-09-26 14:40:00,168.86,168.88,168.68,168.68,6472.0,168.86,168.88,168.68,168.68,6472.0
2024-09-26 14:45:00,168.68,168.7,168.5,168.5,13642.0,168.68,168.7,168.5,168.5,13642.0
2024-09-26 14:50:00,168.44,168.71,168.44,168.61,6236.0,168.44,168.71,168.44,168.61,6236.0
2024-09-26 14:55:00,168.67,168.78,168.67,168.75,11734.0,168.67,168.78,168.67,168.75,11734.0
2024-09-26 15:00:00,168.67,168.67,168.31,168.51,27286.0,168.67,168.67,168.31,168.51,27286.0
2024-09-26 15:05:00,168.54,168.66,168.39,168.55,61694.0,168.54,168.66,168.39,168.55,61694.0
2024-09-26 15:10:00,168.56,168.62,168.38,168.56,36550.0,168.56,168.62,168.38,168.56,36550.0
2024-09-26 15:15:00,168.57,168.6,168.37,168.5,20950.0,168.57,168.6,168.37,168.5,20950.0
2024-09-26 15:20:00,168.55,168.78,168.54,168.68,52344.0,168.55,168.78,168.54,168.68,52344.0
2024-09-26 15:25:00,168.65,168.84,168.6,168.74,55652.0,168.65,168.84,168.6,168.74,55652.0
2024-09-26 15:30:00,168.67,169.15,168.54,169.02,36266.0,168.67,169.15,168.54,169.02,36266.0
2024-09-26 15:35:00,168.9,169.02,168.71,168.95,14204.0,168.9,169.02,168.71,168.95,14204.0
2024-09-26 15:40:00,168.95,169.12,168.87,169.06,17958.0,168.95,169.12,168.87,169.06,17958.0
2024-09-26 15:45:00,169.1,169.32,169.03,169.28,26100.0,169.1,169.32,169.03,169.28,26100.0
2024-09-26 15:50:00,169.2,169.24,168.71,168.86,69024.0,169.2,169.24,168.71,168.86,69024.0
2024-09-26 15:55:00,168.94,169.54,168.82,169.33,160234.0,168.94,169.54,168.82,169.33,160234.0
2024-09-27 09:30:00,169.44,169.79,168.81,169.39,65288.0,169.44,169.79,168.81,169.39,65288.0
2024-09-27 09:35:00,169.4,169.76,169.14,169.68,20360.0,169.4,169.76,169.14,169.68,20360.0
2024-09-27 09:40:00,169.75,169.98,169.38,169.38,21748.0,169.75,169.98,169.38,169.38,21748.0
2024-09-27 09:45:00,169.42,169.81,169.24,169.35,21252.0,169.42,169.81,169.24,169.35,21252.0
2024-09-27 09:50:00,169.35,169.35,168.93,168.99,33692.0,169.35,169.35,168.93,168.99,33692.0
2024-09-27 09:55:00,169.0,169.04,168.62,168.75,25606.0,169.0,169.04,168.62,168.75,25606.0
2024-09-27 10:00:00,168.83,169.24,168.35,168.35,18284.0,168.83,169.24,168.35,168.35,18284.0
2024-09-27 10:05:00,168.29,168.34,167.97,168.15,21192.0,168.29,168.34,167.97,168.15,21192.0
2024-09-27 10:10:00,168.15,168.86,168.1,168.59,21352.0,168.15,168.86,168.1,168.59,21352.0
2024-09-27 10:15:00,168.49,168.76,168.48,168.62,22028.0,168.49,168.76,168.48,168.62,22028.0
2024-09-27 10:20:00,168.66,169.14,168.63,168.89,15776.0,168.66,169.14,168.63,168.89,15776.0
2024-09-27 10:25:00,168.88,169.07,168.82,168.91,10244.0,168.88,169.07,168.82,168.91,10244.0
2024-09-27 10:30:00,168.88,168.94,168.56,168.57,25588.0,168.88,168.94,168.56,168.57,25588.0
2024-09-27 10:35:00,168.6,168.68,168.31,168.49,20806.0,168.6,168.68,168.31,168.49,20806.0
2024-09-27 10:40:00,168.5,168.81,168.47,168.8,11446.0,168.5,168.81,168.47,168.8,11446.0
2024-09-27 10:45:00,168.73,168.9,168.6,168.66,15840.0,168.73,168.9,168.6,168.66,15840.0
2024-09-27 10:50:00,168.64,168.97,168.37,168.92,22126.0,168.64,168.97,168.37,168.92,22126.0
2024-09-27 10:55:00,168.82,168.93,168.66,168.83,17402.0,168.82,168.93,168.66,168.83,17402.0
2024-09-27 11:00:00,168.84,168.88,168.44,168.71,18900.0,168.84,168.88,168.44,168.71,18900.0
2024-09-27 11:05:00,168.68,168.83,168.44,168.58,5182.0,168.68,168.83,168.44,168.58,5182.0
2024-09-27 11:10:00,168.65,168.65,168.4,168.43,7292.0,168.65,168.65,168.4,168.43,7292.0
2024-09-27 11:15:00,168.37,168.5,168.27,168.34,15648.0,168.37,168.5,168.27,168.34,15648.0
2024-09-27 11:20:00,168.35,168.44,168.29,168.32,11120.0,168.35,168.44,168.29,168.32,11120.0
2024-09-27 11:25:00,168.36,168.39,168.21,168.35,15106.0,168.36,168.39,168.21,168.35,15106.0
2024-09-27 11:30:00,168.28,168.42,168.26,168.28,15068.0,168.28,168.42,168.26,168.28,15068.0
2024-09-27 11:35:00,168.3,168.65,168.26,168.56,10262.0,168.3,168.65,168.26,168.56,10262.0
2024-09-27 11:40:00,168.58,169.08,168.49,169.04,12360.0,168.58,169.08,168.49,169.04,12360.0
2024-09-27 11:45:00,169.01,169.02,168.44,168.46,21148.0,169.01,169.02,168.44,168.46,21148.0
2024-09-27 11:50:00,168.42,168.5,168.18,168.31,55994.0,168.42,168.5,168.18,168.31,55994.0
2024-09-27 11:55:00,168.39,168.39,168.16,168.21,23802.0,168.39,168.39,168.16,168.21,23802.0
2024-09-27 12:00:00,168.25,168.36,168.18,168.34,14042.0,168.25,168.36,168.18,168.34,14042.0
2024-09-27 12:05:00,168.37,168.41,168.15,168.15,12436.0,168.37,168.41,168.15,168.15,12436.0
2024-09-27 12:10:00,168.13,168.2,167.8,167.88,17582.0,168.13,168.2,167.8,167.88,17582.0
2024-09-27 12:15:00,167.83,168.08,167.82,167.87,14488.0,167.83,168.08,167.82,167.87,14488.0
2024-09-27 12:20:00,167.84,167.87,167.7,167.84,15582.0,167.84,167.87,167.7,167.84,15582.0
2024-09-27 12:25:00,167.82,168.15,167.82,168.08,12244.0,167.82,168.15,167.82,168.08,12244.0
2024-09-27 12:30:00,168.09,168.19,167.93,167.93,11972.0,168.09,168.19,167.93,167.93,11972.0
2024-09-27 12:35:00,167.87,168.13,167.87,168.1,20662.0,167.87,168.13,167.87,168.1,20662.0
2024-09-27 12:40:00,168.12,168.17,168.08,168.14,6428.0,168.12,168.17,168.08,168.14,6428.0
2024-09-27 12:45:00,168.2,168.32,168.14,168.22,9300.0,168.2,168.32,168.14,168.22,9300.0
2024-09-27 12:50:00,168.29,168.33,168.06,168.18,3636.0,168.29,168.33,168.06,168.18,3636.0
2024-09-27 12:55:00,168.1,168.15,168.02,168.03,18612.0,168.1,168.15,168.02,168.03,18612.0
2024-09-27 13:00:00,168.04,168.32,168.03,168.28,14058.0,168.04,168.32,168.03,168.28,14058.0
2024-09-27 13:05:00,168.29,168.29,167.94,167.94,8278.0,168.29,168.29,167.94,167.94,8278.0
2024-09-27 13:10:00,168.02,168.04,168.0,168.04,4200.0,168.02,168.04,168.0,168.04,4200.0
2024-09-27 13:15:00,167.98,168.06,167.83,167.83,13548.0,167.98,168.06,167.83,167.83,13548.0
2024-09-27 13:20:00,167.82,167.95,167.81,167.88,9328.0,167.82,167.95,167.81,167.88,9328.0
2024-09-27 13:25:00,167.87,167.91,167.75,167.91,5000.0,167.87,167.91,167.75,167.91,5000.0
2024-09-27 13:30:00,167.78,167.96,167.78,167.96,7366.0,167.78,167.96,167.78,167.96,7366.0
2024-09-27 13:35:00,167.99,168.0,167.79,167.8,7058.0,167.99,168.0,167.79,167.8,7058.0
2024-09-27 13:40:00,167.81,168.02,167.74,168.0,6426.0,167.81,168.02,167.74,168.0,6426.0
2024-09-27 13:45:00,168.07,168.17,168.0,168.06,6650.0,168.07,168.17,168.0,168.06,6650.0
2024-09-27 13:50:00,168.08,168.19,168.06,168.16,8536.0,168.08,168.19,168.06,168.16,8536.0
2024-09-27 13:55:00,168.18,168.29,168.11,168.29,8718.0,168.18,168.29,168.11,168.29,8718.0
2024-09-27 14:00:00,168.33,168.38,168.12,168.12,3806.0,168.33,168.38,168.12,168.12,3806.0
2024-09-27 14:05:00,168.0,168.09,167.99,168.04,11124.0,168.0,168.09,167.99,168.04,11124.0
2024-09-27 14:10:00,168.08,168.08,167.84,167.99,8166.0,168.08,168.08,167.84,167.99,8166.0
2024-09-27 14:15:00,167.98,168.01,167.75,167.81,5390.0,167.98,168.01,167.75,167.81,5390.0
2024-09-27 14:20:00,167.81,167.92,167.79,167.8,9316.0,167.81,167.92,167.79,167.8,9316.0
2024-09-27 14:25:00,167.77,167.77,167.44,167.51,21974.0,167.77,167.77,167.44,167.51,21974.0
2024-09-27 14:30:00,167.49,167.57,167.26,167.46,11302.0,167.49,167.57,167.26,167.46,11302.0
2024-09-27 14:35:00,167.39,167.51,167.25,167.46,5336.0,167.39,167.51,167.25,167.46,5336.0
2024-09-27 14:40:00,167.42,167.51,167.38,167.38,7452.0,167.42,167.51,167.38,167.38,7452.0
2024-09-27 14:45:00,167.43,167.5,167.38,167.4,20980.0,167.43,167.5,167.38,167.4,20980.0
2024-09-27 14:50:00,167.44,167.47,167.34,167.34,26462.0,167.44,167.47,167.34,167.34,26462.0
2024-09-27 14:55:00,167.35,167.66,167.35,167.54,13748.0,167.35,167.66,167.35,167.54,13748.0
2024-09-27 15:00:00,167.5,167.67,167.5,167.65,6206.0,167.5,167.67,167.5,167.65,6206.0
2024-09-27 15:05:00,167.66,167.67,167.46,167.56,4964.0,167.66,167.67,167.46,167.56,4964.0
2024-09-27 15:10:00,167.56,167.64,167.49,167.59,9640.0,167.56,167.64,167.49,167.59,9640.0
2024-09-27 15:15:00,167.64,167.8,167.6,167.6,12302.0,167.64,167.8,167.6,167.6,12302.0
2024-09-27 15:20:00,167.62,167.69,167.51,167.52,7480.0,167.62,167.69,167.51,167.52,7480.0
2024-09-27 15:25:00,167.5,167.51,167.34,167.47,21852.0,167.5,167.51,167.34,167.47,21852.0
2024-09-27 15:30:00,167.48,167.55,167.32,167.35,14284.0,167.48,167.55,167.32,167.35,14284.0
2024-09-27 15:35:00,167.35,167.63,167.33,167.48,23450.0,167.35,167.63,167.33,167.48,23450.0
2024-09-27 15:40:00,167.54,167.59,167.41,167.56,15846.0,167.54,167.59,167.41,167.56,15846.0
2024-09-27 15:45:00,167.49,167.58,167.25,167.35,19440.0,167.49,167.58,167.25,167.35,19440.0
2024-09-27 15:50:00,167.33,167.79,167.3,167.74,45198.0,167.33,167.79,167.3,167.74,45198.0
2024-09-27 15:55:00,167.79,168.0,167.78,167.89,130218.0,167.79,168.0,167.78,167.89,130218.0
2024-09-30 09:30:00,167.59,170.34,167.5,169.67,139322.0,167.59,170.34,167.5,169.67,139322.0
2024-09-30 09:35:00,169.45,170.7,169.17,169.54,77850.0,169.45,170.7,169.17,169.54,77850.0
2024-09-30 09:40:00,169.6,169.62,168.99,169.0,36294.0,169.6,169.62,168.99,169.0,36294.0
2024-09-30 09:45:00,169.06,169.62,168.93,169.62,31390.0,169.06,169.62,168.93,169.62,31390.0
2024-09-30 09:50:00,169.69,170.0,169.46,169.71,34088.0,169.69,170.0,169.46,169.71,34088.0
2024-09-30 09:55:00,169.78,170.0,169.6,169.91,63508.0,169.78,170.0,169.6,169.91,63508.0
2024-09-30 10:00:00,169.91,170.79,169.73,170.51,87962.0,169.91,170.79,169.73,170.51,87962.0
2024-09-30 10:05:00,170.51,171.2,170.32,170.98,49654.0,170.51,171.2,170.32,170.98,49654.0
2024-09-30 10:10:00,170.88,171.04,170.25,170.29,30948.0,170.88,171.04,170.25,170.29,30948.0
2024-09-30 10:15:00,170.33,170.75,170.32,170.75,27238.0,170.33,170.75,170.32,170.75,27238.0
2024-09-30 10:20:00,170.77,170.82,170.46,170.46,15864.0,170.77,170.82,170.46,170.46,15864.0
2024-09-30 10:25:00,170.36,170.83,170.23,170.83,31828.0,170.36,170.83,170.23,170.83,31828.0
2024-09-30 10:30:00,170.82,171.44,170.73,171.3,23048.0,170.82,171.44,170.73,171.3,23048.0
2024-09-30 10:35:00,171.37,171.72,171.29,171.62,32778.0,171.37,171.72,171.29,171.62,32778.0
2024-09-30 10:40:00,171.6,171.66,171.45,171.5,14242.0,171.6,171.66,171.45,171.5,14242.0
2024-09-30 10:45:00,171.53,171.64,171.15,171.23,17854.0,171.53,171.64,171.15,171.23,17854.0
2024-09-30 10:50:00,171.27,171.32,170.78,170.78,20812.0,171.27,171.32,170.78,170.78,20812.0
2024-09-30 10:55:00,170.77,170.77,170.56,170.71,16004.0,170.77,170.77,170.56,170.71,16004.0
2024-09-30 11:00:00,170.73,170.73,170.28,170.29,21414.0,170.73,170.73,170.28,170.29,21414.0
2024-09-30 11:05:00,170.32,170.35,169.88,169.9,25606.0,170.32,170.35,169.88,169.9,25606.0
2024-09-30 11:10:00,169.91,170.23,169.73,170.0,22346.0,169.91,170.23,169.73,170.0,22346.0
2024-09-30 11:15:00,169.98,170.2,169.84,170.04,12382.0,169.98,170.2,169.84,170.04,12382.0
2024-09-30 11:20:00,169.96,170.07,169.78,169.85,14112.0,169.96,170.07,169.78,169.85,14112.0
2024-09-30 11:25:00,169.85,170.3,169.83,170.2,19048.0,169.85,170.3,169.83,170.2,19048.0
2024-09-30 11:30:00,170.15,170.34,170.1,170.25,20566.0,170.15,170.34,170.1,170.25,20566.0
2024-09-30 11:35:00,170.22,170.47,170.21,170.4,14020.0,170.22,170.47,170.21,170.4,14020.0
2024-09-30 11:40:00,170.4,170.4,170.13,170.15,13622.0,170.4,170.4,170.13,170.15,13622.0
2024-09-30 11:45:00,170.29,170.39,170.19,170.3,11466.0,170.29,170.39,170.19,170.3,11466.0
2024-09-30 11:50:00,170.3,170.44,170.12,170.12,14362.0,170.3,170.44,170.12,170.12,14362.0
2024-09-30 11:55:00,170.08,170.14,169.9,170.14,29892.0,170.08,170.14,169.9,170.14,29892.0
2024-09-30 12:00:00,170.19,170.23,170.09,170.17,8630.0,170.19,170.23,170.09,170.17,8630.0
2024-09-30 12:05:00,170.16,170.38,170.1,170.24,14340.0,170.16,170.38,170.1,170.24,14340.0
2024-09-30 12:10:00,170.08,170.3,170.08,170.14,22400.0,170.08,170.3,170.08,170.14,22400.0
2024-09-30 12:15:00,170.16,170.44,170.08,170.44,15762.0,170.16,170.44,170.08,170.44,15762.0
2024-09-30 12:20:00,170.38,170.45,170.29,170.3,13636.0,170.38,170.45,170.29,170.3,13636.0
2024-09-30 12:25:00,170.28,170.39,170.22,170.29,10412.0,170.28,170.39,170.22,170.29,10412.0
2024-09-30 12:30:00,170.28,170.4,170.19,170.27,27980.0,170.28,170.4,170.19,170.27,27980.0
2024-09-30 12:35:00,170.27,170.28,170.06,170.13,27038.0,170.27,170.28,170.06,170.13,27038.0
2024-09-30 12:40:00,170.16,170.16,169.59,169.63,14200.0,170.16,170.16,169.59,169.63,14200.0
2024-09-30 12:45:00,169.63,169.96,169.56,169.81,8174.0,169.63,169.96,169.56,169.81,8174.0
2024-09-30 12:50:00,169.85,169.91,169.69,169.9,16682.0,169.85,169.91,169.69,169.9,16682.0
2024-09-30 12:55:00,169.9,169.9,169.6,169.64,14584.0,169.9,169.9,169.6,169.64,14584.0
2024-09-30 13:00:00,169.65,169.73,169.43,169.54,14848.0,169.65,169.73,169.43,169.54,14848.0
2024-09-30 13:05:00,169.53,169.53,169.38,169.43,16856.0,169.53,169.53,169.38,169.43,16856.0
2024-09-30 13:10:00,169.39,169.53,169.31,169.44,15156.0,169.39,169.53,169.31,169.44,15156.0
2024-09-30 13:15:00,169.43,169.5,169.38,169.5,9270.0,169.43,169.5,169.38,169.5,9270.0
2024-09-30 13:20:00,169.4,169.71,169.4,169.62,6328.0,169.4,169.71,169.4,169.62,6328.0
2024-09-30 13:25:00,169.64,169.78,169.51,169.63,9432.0,169.64,169.78,169.51,169.63,9432.0
2024-09-30 13:30:00,169.57,169.68,169.54,169.6,4158.0,169.57,169.68,169.54,169.6,4158.0
2024-09-30 13:35:00,169.55,169.98,169.55,169.89,5144.0,169.55,169.98,169.55,169.89,5144.0
2024-09-30 13:40:00,169.83,169.91,169.73,169.73,9324.0,169.83,169.91,169.73,169.73,9324.0
2024-09-30 13:45:00,169.76,169.95,169.73,169.77,11756.0,169.76,169.95,169.73,169.77,11756.0
2024-09-30 13:50:00,169.81,170.07,169.78,170.01,14904.0,169.81,170.07,169.78,170.01,14904.0
2024-09-30 13:55:00,169.99,170.21,169.83,170.18,11768.0,169.99,170.21,169.83,170.18,11768.0
2024-09-30 14:00:00,170.18,170.23,170.01,170.04,5936.0,170.18,170.23,170.01,170.04,5936.0
2024-09-30 14:05:00,170.03,170.07,169.83,169.94,4888.0,170.03,170.07,169.83,169.94,4888.0
2024-09-30 14:10:00,169.97,169.97,169.75,169.83,6224.0,169.97,169.97,169.75,169.83,6224.0
2024-09-30 14:15:00,169.84,169.96,169.72,169.72,11516.0,169.84,169.96,169.72,169.72,11516.0
2024-09-30 14:20:00,169.66,169.74,169.18,169.29,12612.0,169.66,169.74,169.18,169.29,12612.0
2024-09-30 14:25:00,169.32,169.43,169.2,169.35,11678.0,169.32,169.43,169.2,169.35,11678.0
2024-09-30 14:30:00,169.31,169.62,169.21,169.56,12182.0,169.31,169.62,169.21,169.56,12182.0
2024-09-30 14:35:00,169.57,170.01,169.55,169.88,22380.0,169.57,170.01,169.55,169.88,22380.0
2024-09-30 14:40:00,169.98,170.2,169.95,170.06,10544.0,169.98,170.2,169.95,170.06,10544.0
2024-09-30 14:45:00,170.06,170.2,169.95,169.99,9026.0,170.06,170.2,169.95,169.99,9026.0
2024-09-30 14:50:00,169.93,170.0,169.74,169.91,12644.0,169.93,170.0,169.74,169.91,12644.0
2024-09-30 14:55:00,169.9,169.93,169.81,169.84,27052.0,169.9,169.93,169.81,169.84,27052.0
2024-09-30 15:00:00,169.84,169.84,169.35,169.42,8210.0,169.84,169.84,169.35,169.42,8210.0
2024-09-30 15:05:00,169.51,169.74,169.35,169.74,22086.0,169.51,169.74,169.35,169.74,22086.0
2024-09-30 15:10:00,169.66,169.66,169.45,169.56,8758.0,169.66,169.66,169.45,169.56,8758.0
2024-09-30 15:15:00,169.56,169.71,169.47,169.71,10164.0,169.56,169.71,169.47,169.71,10164.0
2024-09-30 15:20:00,169.72,169.83,169.54,169.82,26156.0,169.72,169.83,169.54,169.82,26156.0
2024-09-30 15:25:00,169.82,170.0,169.73,169.94,29944.0,169.82,170.0,169.73,169.94,29944.0
2024-09-30 15:30:00,169.94,169.98,169.85,169.9,22496.0,169.94,169.98,169.85,169.9,22496.0
2024-09-30 15:35:00,169.84,170.31,169.84,170.29,18236.0,169.84,170.31,169.84,170.29,18236.0
2024-09-30 15:40:00,170.28,170.36,170.09,170.29,19522.0,170.28,170.36,170.09,170.29,19522.0
2024-09-30 15:45:00,170.34,170.63,170.28,170.52,34976.0,170.34,170.63,170.28,170.52,34976.0
2024-09-30 15:50:00,170.47,171.1,170.47,171.03,104002.0,170.47,171.1,170.47,171.03,104002.0
2024-09-30 15:55:00,171.03,171.03,170.72,170.92,202444.0,171.03,171.03,170.72,170.92,202444.0
2024-10-01 09:30:00,171.05,171.05,168.85,169.43,79630.0,171.05,171.05,168.85,169.43,79630.0
2024-10-01 09:35:00,169.49,169.89,169.04,169.14,13634.0,169.49,169.89,169.04,169.14,13634.0
2024-10-01 09:40:00,169.04,169.09,168.38,168.71,37796.0,169.04,169.09,168.38,168.71,37796.0
2024-10-01 09:45:00,168.5,168.75,167.77,167.77,50114.0,168.5,168.75,167.77,167.77,50114.0
2024-10-01 09:50:00,167.7,167.85,167.13,167.38,30412.0,167.7,167.85,167.13,167.38,30412.0
2024-10-01 09:55:00,167.39,168.12,167.23,167.75,29144.0,167.39,168.12,167.23,167.75,29144.0
2024-10-01 10:00:00,167.71,168.2,167.01,167.28,37660.0,167.71,168.2,167.01,167.28,37660.0
2024-10-01 10:05:00,167.33,167.56,166.68,166.7,34458.0,167.33,167.56,166.68,166.7,34458.0
2024-10-01 10:10:00,166.8,166.92,166.38,166.58,31730.0,166.8,166.92,166.38,166.58,31730.0
2024-10-01 10:15:00,166.51,166.58,166.28,166.33,20494.0,166.51,166.58,166.28,166.33,20494.0
2024-10-01 10:20:00,166.43,166.86,166.43,166.72,36896.0,166.43,166.86,166.43,166.72,36896.0
2024-10-01 10:25:00,166.72,166.83,166.03,166.43,39848.0,166.72,166.83,166.03,166.43,39848.0
2024-10-01 10:30:00,166.46,166.65,166.15,166.31,26890.0,166.46,166.65,166.15,166.31,26890.0
2024-10-01 10:35:00,166.34,166.75,166.02,166.59,51004.0,166.34,166.75,166.02,166.59,51004.0
2024-10-01 10:40:00,166.67,166.83,166.5,166.5,29054.0,166.67,166.83,166.5,166.5,29054.0
2024-10-01 10:45:00,166.47,166.89,166.47,166.72,10478.0,166.47,166.89,166.47,166.72,10478.0
2024-10-01 10:50:00,166.73,166.75,166.36,166.44,20608.0,166.73,166.75,166.36,166.44,20608.0
2024-10-01 10:55:00,166.44,166.5,166.14,166.21,18206.0,166.44,166.5,166.14,166.21,18206.0
2024-10-01 11:00:00,166.25,166.25,165.86,165.96,61134.0,166.25,166.25,165.86,165.96,61134.0
2024-10-01 11:05:00,166.01,166.08,165.56,165.56,16832.0,166.01,166.08,165.56,165.56,16832.0
2024-10-01 11:10:00,165.65,165.71,165.45,165.54,27234.0,165.65,165.71,165.45,165.54,27234.0
2024-10-01 11:15:00,165.46,165.5,165.13,165.34,20628.0,165.46,165.5,165.13,165.34,20628.0
2024-10-01 11:20:00,165.34,165.38,165.08,165.08,13690.0,165.34,165.38,165.08,165.08,13690.0
2024-10-01 11:25:00,165.11,165.68,165.1,165.6,36210.0,165.11,165.68,165.1,165.6,36210.0
2024-10-01 11:30:00,165.59,165.83,165.51,165.79,28226.0,165.59,165.83,165.51,165.79,28226.0
2024-10-01 11:35:00,165.79,165.92,165.52,165.77,40932.0,165.79,165.92,165.52,165.77,40932.0
2024-10-01 11:40:00,165.82,166.0,165.53,165.59,41718.0,165.82,166.0,165.53,165.59,41718.0
2024-10-01 11:45:00,165.57,165.63,165.31,165.38,35918.0,165.57,165.63,165.31,165.38,35918.0
2024-10-01 11:50:00,165.46,165.55,165.38,165.44,28102.0,165.46,165.55,165.38,165.44,28102.0
2024-10-01 11:55:00,165.44,165.76,165.41,165.53,21438.0,165.44,165.76,165.41,165.53,21438.0
2024-10-01 12:00:00,165.59,165.88,165.47,165.85,14770.0,165.59,165.88,165.47,165.85,14770.0
2024-10-01 12:05:00,165.82,165.97,165.69,165.83,9894.0,165.82,165.97,165.69,165.83,9894.0
2024-10-01 12:10:00,165.83,166.0,165.5,165.58,23202.0,165.83,166.0,165.5,165.58,23202.0
2024-10-01 12:15:00,165.59,165.97,165.51,165.81,12042.0,165.59,165.97,165.51,165.81,12042.0
2024-10-01 12:20:00,165.75,166.04,165.52,165.52,11368.0,165.75,166.04,165.52,165.52,11368.0
2024-10-01 12:25:00,165.59,165.59,165.31,165.52,19988.0,165.59,165.59,165.31,165.52,19988.0
2024-10-01 12:30:00,165.48,165.5,164.91,165.37,58596.0,165.48,165.5,164.91,165.37,58596.0
2024-10-01 12:35:00,165.32,165.42,165.0,165.03,15100.0,165.32,165.42,165.0,165.03,15100.0
2024-10-01 12:40:00,164.95,165.38,164.95,165.16,13388.0,164.95,165.38,164.95,165.16,13388.0
2024-10-01 12:45:00,165.16,165.17,164.61,164.76,27862.0,165.16,165.17,164.61,164.76,27862.0
2024-10-01 12:50:00,164.84,165.01,164.65,164.85,19372.0,164.84,165.01,164.65,164.85,19372.0
2024-10-01 12:55:00,164.85,165.01,164.55,164.91,26854.0,164.85,165.01,164.55,164.91,26854.0
2024-10-01 13:00:00,164.91,164.95,164.75,164.76,10752.0,164.91,164.95,164.75,164.76,10752.0
2024-10-01 13:05:00,164.68,164.77,164.5,164.71,20762.0,164.68,164.77,164.5,164.71,20762.0
2024-10-01 13:10:00,164.79,164.88,164.67,164.73,28432.0,164.79,164.88,164.67,164.73,28432.0
2024-10-01 13:15:00,164.75,164.75,164.13,164.22,31718.0,164.75,164.75,164.13,164.22,31718.0
2024-10-01 13:20:00,164.28,164.54,164.21,164.47,30692.0,164.28,164.54,164.21,164.47,30692.0
2024-10-01 13:25:00,164.47,164.53,164.32,164.4,13786.0,164.47,164.53,164.32,164.4,13786.0
2024-10-01 13:30:00,164.37,164.85,164.3,164.53,16052.0,164.37,164.85,164.3,164.53,16052.0
2024-10-01 13:35:00,164.53,164.58,164.42,164.54,10958.0,164.53,164.58,164.42,164.54,10958.0
2024-10-01 13:40:00,164.48,165.04,164.48,164.82,28556.0,164.48,165.04,164.48,164.82,28556.0
2024-10-01 13:45:00,164.82,164.91,164.54,164.54,28642.0,164.82,164.91,164.54,164.54,28642.0
2024-10-01 13:50:00,164.56,164.86,164.52,164.86,38220.0,164.56,164.86,164.52,164.86,38220.0
2024-10-01 13:55:00,164.95,165.47,164.95,165.47,14562.0,164.95,165.47,164.95,165.47,14562.0
2024-10-01 14:00:00,165.5,165.77,165.45,165.75,14810.0,165.5,165.77,165.45,165.75,14810.0
2024-10-01 14:05:00,165.75,165.77,165.57,165.7,25984.0,165.75,165.77,165.57,165.7,25984.0
2024-10-01 14:10:00,165.74,165.89,165.65,165.82,56266.0,165.74,165.89,165.65,165.82,56266.0
2024-10-01 14:15:00,165.87,166.0,165.54,165.59,28760.0,165.87,166.0,165.54,165.59,28760.0
2024-10-01 14:20:00,165.63,165.74,165.45,165.68,37234.0,165.63,165.74,165.45,165.68,37234.0
2024-10-01 14:25:00,165.74,166.01,165.72,165.92,29578.0,165.74,166.01,165.72,165.92,29578.0
2024-10-01 14:30:00,165.98,166.15,165.91,165.98,15638.0,165.98,166.15,165.91,165.98,15638.0
2024-10-01 14:35:00,165.92,166.03,165.77,165.96,18396.0,165.92,166.03,165.77,165.96,18396.0
2024-10-01 14:40:00,165.96,166.04,165.87,166.03,9748.0,165.96,166.04,165.87,166.03,9748.0
2024-10-01 14:45:00,166.04,166.1,165.79,165.88,14080.0,166.04,166.1,165.79,165.88,14080.0
2024-10-01 14:50:00,165.88,165.9,165.51,165.58,37514.0,165.88,165.9,165.51,165.58,37514.0
2024-10-01 14:55:00,165.6,165.74,165.54,165.64,29424.0,165.6,165.74,165.54,165.64,29424.0
2024-10-01 15:00:00,165.61,165.65,165.44,165.44,20870.0,165.61,165.65,165.44,165.44,20870.0
2024-10-01 15:05:00,165.43,165.74,165.32,165.69,22636.0,165.43,165.74,165.32,165.69,22636.0
2024-10-01 15:10:00,165.77,165.77,165.45,165.54,12978.0,165.77,165.77,165.45,165.54,12978.0
2024-10-01 15:15:00,165.54,165.76,165.51,165.69,17866.0,165.54,165.76,165.51,165.69,17866.0
2024-10-01 15:20:00,165.56,165.81,165.53,165.72,17658.0,165.56,165.81,165.53,165.72,17658.0
2024-10-01 15:25:00,165.75,165.98,165.7,165.84,21986.0,165.75,165.98,165.7,165.84,21986.0
2024-10-01 15:30:00,165.82,165.82,165.59,165.63,14530.0,165.82,165.82,165.59,165.63,14530.0
2024-10-01 15:35:00,165.63,165.65,165.27,165.29,24972.0,165.63,165.65,165.27,165.29,24972.0
2024-10-01 15:40:00,165.26,165.54,165.22,165.27,32686.0,165.26,165.54,165.22,165.27,32686.0
2024-10-01 15:45:00,165.2,165.32,164.8,164.84,54232.0,165.2,165.32,164.8,164.84,54232.0
2024-10-01 15:50:00,164.89,164.93,164.41,164.43,99510.0,164.89,164.93,164.41,164.43,99510.0
2024-10-01 15:55:00,164.45,164.69,164.26,164.66,210382.0,164.45,164.69,164.26,164.66,210382.0
2024-10-02 09:30:00,165.24,165.61,164.28,165.55,102338.0,165.24,165.61,164.28,165.55,102338.0
2024-10-02 09:35:00,165.35,165.83,165.09,165.09,18364.0,165.35,165.83,165.09,165.09,18364.0
2024-10-02 09:40:00,165.18,165.25,164.7,165.12,20514.0,165.18,165.25,164.7,165.12,20514.0
2024-10-02 09:45:00,165.1,166.3,165.1,166.29,55324.0,165.1,166.3,165.1,166.29,55324.0
2024-10-02 09:50:00,166.29,166.88,166.21,166.56,56362.0,166.29,166.88,166.21,166.56,56362.0
2024-10-02 09:55:00,166.59,166.88,166.32,166.71,50228.0,166.59,166.88,166.32,166.71,50228.0
2024-10-02 10:00:00,166.56,166.8,166.38,166.8,18844.0,166.56,166.8,166.38,166.8,18844.0
2024-10-02 10:05:00,166.71,166.89,166.52,166.77,22940.0,166.71,166.89,166.52,166.77,22940.0
2024-10-02 10:10:00,166.76,167.39,166.76,167.03,31550.0,166.76,167.39,166.76,167.03,31550.0
2024-10-02 10:15:00,167.03,167.66,166.91,167.59,39132.0,167.03,167.66,166.91,167.59,39132.0
2024-10-02 10:20:00,167.61,167.98,167.09,167.37,97398.0,167.61,167.98,167.09,167.37,97398.0
2024-10-02 10:25:00,167.31,167.77,167.14,167.52,35496.0,167.31,167.77,167.14,167.52,35496.0
2024-10-02 10:30:00,167.59,168.08,167.59,168.08,36646.0,167.59,168.08,167.59,168.08,36646.0
2024-10-02 10:35:00,168.0,168.47,167.93,168.32,38010.0,168.0,168.47,167.93,168.32,38010.0
2024-10-02 10:40:00,168.31,168.81,168.3,168.59,40348.0,168.31,168.81,168.3,168.59,40348.0
2024-10-02 10:45:00,168.58,168.58,167.93,168.39,30662.0,168.58,168.58,167.93,168.39,30662.0
2024-10-02 10:50:00,168.33,168.37,166.88,166.88,24740.0,168.33,168.37,166.88,166.88,24740.0
2024-10-02 10:55:00,166.96,167.26,166.84,166.91,43358.0,166.96,167.26,166.84,166.91,43358.0
2024-10-02 11:00:00,166.9,167.2,166.79,167.16,22044.0,166.9,167.2,166.79,167.16,22044.0
2024-10-02 11:05:00,167.21,167.21,166.89,167.0,13116.0,167.21,167.21,166.89,167.0,13116.0
2024-10-02 11:10:00,167.01,167.33,166.95,167.26,15604.0,167.01,167.33,166.95,167.26,15604.0
2024-10-02 11:15:00,167.25,167.74,167.23,167.74,10436.0,167.25,167.74,167.23,167.74,10436.0
2024-10-02 11:20:00,167.7,167.78,167.03,167.12,40384.0,167.7,167.78,167.03,167.12,40384.0
2024-10-02 11:25:00,166.98,167.02,166.76,166.94,18024.0,166.98,167.02,166.76,166.94,18024.0
2024-10-02 11:30:00,166.93,166.93,166.52,166.52,25204.0,166.93,166.93,166.52,166.52,25204.0
2024-10-02 11:35:00,166.56,166.91,166.56,166.72,4118.0,166.56,166.91,166.56,166.72,4118.0
2024-10-02 11:40:00,166.69,166.69,166.18,166.18,14642.0,166.69,166.69,166.18,166.18,14642.0
2024-10-02 11:45:00,166.29,166.32,166.18,166.27,23036.0,166.29,166.32,166.18,166.27,23036.0
2024-10-02 11:50:00,166.27,166.33,166.15,166.21,13058.0,166.27,166.33,166.15,166.21,13058.0
2024-10-02 11:55:00,166.14,166.32,166.1,166.32,14954.0,166.14,166.32,166.1,166.32,14954.0
2024-10-02 12:00:00,166.35,166.68,166.34,166.57,14308.0,166.35,166.68,166.34,166.57,14308.0
2024-10-02 12:05:00,166.7,166.7,166.35,166.44,14606.0,166.7,166.7,166.35,166.44,14606.0
2024-10-02 12:10:00,166.37,166.57,166.34,166.38,11450.0,166.37,166.57,166.34,166.38,11450.0
2024-10-02 12:15:00,166.46,166.5,166.28,166.28,17794.0,166.46,166.5,166.28,166.28,17794.0
2024-10-02 12:20:00,166.24,166.43,166.12,166.43,11520.0,166.24,166.43,166.12,166.43,11520.0
2024-10-02 12:25:00,166.61,166.62,166.5,166.62,5720.0,166.61,166.62,166.5,166.62,5720.0
2024-10-02 12:30:00,166.52,166.52,166.21,166.22,11616.0,166.52,166.52,166.21,166.22,11616.0
2024-10-02 12:35:00,166.22,166.23,166.13,166.19,59598.0,166.22,166.23,166.13,166.19,59598.0
2024-10-02 12:40:00,166.15,166.37,166.15,166.3,14316.0,166.15,166.37,166.15,166.3,14316.0
2024-10-02 12:45:00,166.3,166.35,166.08,166.16,17058.0,166.3,166.35,166.08,166.16,17058.0
2024-10-02 12:50:00,166.01,166.11,165.94,166.06,9386.0,166.01,166.11,165.94,166.06,9386.0
2024-10-02 12:55:00,166.06,166.09,165.77,165.82,16148.0,166.06,166.09,165.77,165.82,16148.0
2024-10-02 13:00:00,165.82,166.27,165.82,166.2,10590.0,165.82,166.27,165.82,166.2,10590.0
2024-10-02 13:05:00,166.19,166.32,166.13,166.19,7284.0,166.19,166.32,166.13,166.19,7284.0
2024-10-02 13:10:00,166.13,166.23,165.92,166.08,6956.0,166.13,166.23,165.92,166.08,6956.0
2024-10-02 13:15:00,166.09,166.18,166.08,166.15,17794.0,166.09,166.18,166.08,166.15,17794.0
2024-10-02 13:20:00,166.15,166.24,166.12,166.16,3720.0,166.15,166.24,166.12,166.16,3720.0
2024-10-02 13:25:00,166.13,166.45,166.13,166.43,9202.0,166.13,166.45,166.13,166.43,9202.0
2024-10-02 13:30:00,166.38,166.4,166.14,166.33,17400.0,166.38,166.4,166.14,166.33,17400.0
2024-10-02 13:35:00,166.25,166.42,166.08,166.37,10054.0,166.25,166.42,166.08,166.37,10054.0
2024-10-02 13:40:00,166.37,166.43,166.15,166.2,9440.0,166.37,166.43,166.15,166.2,9440.0
2024-10-02 13:45:00,166.2,166.47,166.2,166.4,6000.0,166.2,166.47,166.2,166.4,6000.0
2024-10-02 13:50:00,166.46,166.7,166.41,166.58,4462.0,166.46,166.7,166.41,166.58,4462.0
2024-10-02 13:55:00,166.58,166.66,166.4,166.66,4852.0,166.58,166.66,166.4,166.66,4852.0
2024-10-02 14:00:00,166.66,166.79,166.65,166.75,9194.0,166.66,166.79,166.65,166.75,9194.0
2024-10-02 14:05:00,166.75,166.85,166.74,166.78,7368.0,166.75,166.85,166.74,166.78,7368.0
2024-10-02 14:10:00,166.84,166.85,166.7,166.77,10268.0,166.84,166.85,166.7,166.77,10268.0
2024-10-02 14:15:00,166.74,166.8,166.51,166.55,11530.0,166.74,166.8,166.51,166.55,11530.0
2024-10-02 14:20:00,166.6,166.69,166.43,166.58,12872.0,166.6,166.69,166.43,166.58,12872.0
2024-10-02 14:25:00,166.63,166.64,166.07,166.33,23196.0,166.63,166.64,166.07,166.33,23196.0
2024-10-02 14:30:00,166.33,166.68,166.33,166.6,31970.0,166.33,166.68,166.33,166.6,31970.0
2024-10-02 14:35:00,166.6,166.7,166.27,166.39,43342.0,166.6,166.7,166.27,166.39,43342.0
2024-10-02 14:40:00,166.35,166.38,166.28,166.29,13600.0,166.35,166.38,166.28,166.29,13600.0
2024-10-02 14:45:00,166.29,166.32,166.16,166.27,6070.0,166.29,166.32,166.16,166.27,6070.0
2024-10-02 14:50:00,166.24,166.27,166.08,166.18,13282.0,166.24,166.27,166.08,166.18,13282.0
2024-10-02 14:55:00,166.22,166.33,166.14,166.17,16404.0,166.22,166.33,166.14,166.17,16404.0
2024-10-02 15:00:00,166.13,166.3,166.08,166.27,14788.0,166.13,166.3,166.08,166.27,14788.0
2024-10-02 15:05:00,166.22,166.33,166.17,166.33,6748.0,166.22,166.33,166.17,166.33,6748.0
2024-10-02 15:10:00,166.28,166.39,166.22,166.29,14968.0,166.28,166.39,166.22,166.29,14968.0
2024-10-02 15:15:00,166.31,166.38,166.25,166.37,24558.0,166.31,166.38,166.25,166.37,24558.0
2024-10-02 15:20:00,166.34,166.5,166.23,166.23,28036.0,166.34,166.5,166.23,166.23,28036.0
2024-10-02 15:25:00,166.25,166.39,166.23,166.32,24566.0,166.25,166.39,166.23,166.32,24566.0
2024-10-02 15:30:00,166.26,166.35,166.14,166.26,27888.0,166.26,166.35,166.14,166.26,27888.0
2024-10-02 15:35:00,166.21,166.35,166.16,166.25,15470.0,166.21,166.35,166.16,166.25,15470.0
2024-10-02 15:40:00,166.25,166.25,166.13,166.19,12150.0,166.25,166.25,166.13,166.19,12150.0
2024-10-02 15:45:00,166.19,166.7,166.19,166.7,28076.0,166.19,166.7,166.19,166.7,28076.0
2024-10-02 15:50:00,166.78,166.83,166.27,166.42,63546.0,166.78,166.83,166.27,166.42,63546.0
2024-10-02 15:55:00,166.23,166.39,166.03,166.06,174178.0,166.23,166.39,166.03,166.06,174178.0
2024-10-03 09:30:00,164.98,166.62,164.46,166.51,108440.0,164.98,166.62,164.46,166.51,108440.0
2024-10-03 09:35:00,166.4,166.98,166.23,166.97,51390.0,166.4,166.98,166.23,166.97,51390.0
2024-10-03 09:40:00,166.94,167.63,166.87,167.35,62286.0,166.94,167.63,166.87,167.35,62286.0
2024-10-03 09:45:00,167.42,167.42,166.4,166.67,45568.0,167.42,167.42,166.4,166.67,45568.0
2024-10-03 09:50:00,166.59,166.92,166.35,166.92,21666.0,166.59,166.92,166.35,166.92,21666.0
2024-10-03 09:55:00,166.99,167.31,166.85,167.0,32594.0,166.99,167.31,166.85,167.0,32594.0
2024-10-03 10:00:00,167.13,168.0,167.0,167.43,125988.0,167.13,168.0,167.0,167.43,125988.0
2024-10-03 10:05:00,167.4,167.73,167.34,167.68,31602.0,167.4,167.73,167.34,167.68,31602.0
2024-10-03 10:10:00,167.75,167.96,166.69,167.18,35206.0,167.75,167.96,166.69,167.18,35206.0
2024-10-03 10:15:00,167.25,167.59,167.13,167.27,20076.0,167.25,167.59,167.13,167.27,20076.0
2024-10-03 10:20:00,167.17,167.17,166.18,166.43,14000.0,167.17,167.17,166.18,166.43,14000.0
2024-10-03 10:25:00,166.56,166.84,166.43,166.6,11026.0,166.56,166.84,166.43,166.6,11026.0
2024-10-03 10:30:00,166.53,167.13,166.27,167.07,15160.0,166.53,167.13,166.27,167.07,15160.0
2024-10-03 10:35:00,166.95,167.17,166.91,167.17,11664.0,166.95,167.17,166.91,167.17,11664.0
2024-10-03 10:40:00,167.2,167.42,166.63,166.94,38824.0,167.2,167.42,166.63,166.94,38824.0
2024-10-03 10:45:00,166.94,167.38,166.91,167.06,58060.0,166.94,167.38,166.91,167.06,58060.0
2024-10-03 10:50:00,167.19,167.58,167.17,167.29,40604.0,167.19,167.58,167.17,167.29,40604.0
2024-10-03 10:55:00,167.28,167.52,166.74,166.74,64416.0,167.28,167.52,166.74,166.74,64416.0
2024-10-03 11:00:00,166.67,167.03,166.67,166.88,14680.0,166.67,167.03,166.67,166.88,14680.0
2024-10-03 11:05:00,167.0,167.24,166.97,167.17,9514.0,167.0,167.24,166.97,167.17,9514.0
2024-10-03 11:10:00,167.12,167.17,166.91,167.05,8332.0,167.12,167.17,166.91,167.05,8332.0
2024-10-03 11:15:00,167.06,167.19,166.94,166.99,7090.0,167.06,167.19,166.94,166.99,7090.0
2024-10-03 11:20:00,167.0,167.43,166.98,167.32,15746.0,167.0,167.43,166.98,167.32,15746.0
2024-10-03 11:25:00,167.33,167.35,167.17,167.34,14182.0,167.33,167.35,167.17,167.34,14182.0
2024-10-03 11:30:00,167.34,167.56,167.34,167.45,11762.0,167.34,167.56,167.34,167.45,11762.0
2024-10-03 11:35:00,167.45,167.49,167.32,167.35,10062.0,167.45,167.49,167.32,167.35,10062.0
2024-10-03 11:40:00,167.38,167.6,167.35,167.57,27910.0,167.38,167.6,167.35,167.57,27910.0
2024-10-03 11:45:00,167.56,167.57,167.37,167.47,6582.0,167.56,167.57,167.37,167.47,6582.0
2024-10-03 11:50:00,167.37,167.57,167.3,167.3,8054.0,167.37,167.57,167.3,167.3,8054.0
2024-10-03 11:55:00,167.34,167.39,167.16,167.22,17284.0,167.34,167.39,167.16,167.22,17284.0
2024-10-03 12:00:00,167.29,167.45,167.27,167.4,9868.0,167.29,167.45,167.27,167.4,9868.0
2024-10-03 12:05:00,167.32,167.64,167.25,167.64,62568.0,167.32,167.64,167.25,167.64,62568.0
2024-10-03 12:10:00,167.63,168.0,167.63,167.92,28016.0,167.63,168.0,167.63,167.92,28016.0
2024-10-03 12:15:00,167.85,168.16,167.76,168.06,11740.0,167.85,168.16,167.76,168.06,11740.0
2024-10-03 12:20:00,168.1,168.25,168.0,168.21,16180.0,168.1,168.25,168.0,168.21,16180.0
2024-10-03 12:25:00,168.19,168.35,167.97,167.99,14596.0,168.19,168.35,167.97,167.99,14596.0
2024-10-03 12:30:00,167.99,168.08,167.79,167.99,20928.0,167.99,168.08,167.79,167.99,20928.0
2024-10-03 12:35:00,167.99,168.06,167.89,167.94,17804.0,167.99,168.06,167.89,167.94,17804.0
2024-10-03 12:40:00,167.91,167.93,167.54,167.76,9608.0,167.91,167.93,167.54,167.76,9608.0
2024-10-03 12:45:00,167.76,167.76,167.43,167.51,13380.0,167.76,167.76,167.43,167.51,13380.0
2024-10-03 12:50:00,167.42,167.46,167.2,167.2,23942.0,167.42,167.46,167.2,167.2,23942.0
2024-10-03 12:55:00,167.3,167.52,167.2,167.23,10332.0,167.3,167.52,167.2,167.23,10332.0
2024-10-03 13:00:00,167.11,167.14,166.91,167.07,3946.0,167.11,167.14,166.91,167.07,3946.0
2024-10-03 13:05:00,167.15,167.28,167.0,167.23,10962.0,167.15,167.28,167.0,167.23,10962.0
2024-10-03 13:10:00,167.22,167.24,167.11,167.12,5366.0,167.22,167.24,167.11,167.12,5366.0
2024-10-03 13:15:00,167.04,167.29,166.95,167.27,7324.0,167.04,167.29,166.95,167.27,7324.0
2024-10-03 13:20:00,167.34,167.56,167.25,167.53,12456.0,167.34,167.56,167.25,167.53,12456.0
2024-10-03 13:25:00,167.42,167.88,167.41,167.69,8688.0,167.42,167.88,167.41,167.69,8688.0
2024-10-03 13:30:00,167.85,167.87,167.69,167.82,10958.0,167.85,167.87,167.69,167.82,10958.0
2024-10-03 13:35:00,167.81,167.85,167.67,167.67,15512.0,167.81,167.85,167.67,167.67,15512.0
2024-10-03 13:40:00,167.66,167.69,167.43,167.59,5356.0,167.66,167.69,167.43,167.59,5356.0
2024-10-03 13:45:00,167.62,167.72,167.55,167.63,6188.0,167.62,167.72,167.55,167.63,6188.0
2024-10-03 13:50:00,167.61,167.8,167.58,167.79,8212.0,167.61,167.8,167.58,167.79,8212.0
2024-10-03 13:55:00,167.79,167.9,167.75,167.87,12610.0,167.79,167.9,167.75,167.87,12610.0
2024-10-03 14:00:00,167.89,167.98,167.81,167.93,13824.0,167.89,167.98,167.81,167.93,13824.0
2024-10-03 14:05:00,167.9,168.01,167.79,167.89,17118.0,167.9,168.01,167.79,167.89,17118.0
2024-10-03 14:10:00,167.85,167.92,167.85,167.92,14372.0,167.85,167.92,167.85,167.92,14372.0
2024-10-03 14:15:00,167.93,167.93,167.69,167.85,16580.0,167.93,167.93,167.69,167.85,16580.0
2024-10-03 14:20:00,167.93,168.0,167.68,167.92,9250.0,167.93,168.0,167.68,167.92,9250.0
2024-10-03 14:25:00,168.0,168.13,167.93,168.1,12044.0,168.0,168.13,167.93,168.1,12044.0
2024-10-03 14:30:00,168.1,168.1,167.71,167.96,25866.0,168.1,168.1,167.71,167.96,25866.0
2024-10-03 14:35:00,167.98,167.98,167.79,167.82,10580.0,167.98,167.98,167.79,167.82,10580.0
2024-10-03 14:40:00,167.85,167.88,167.64,167.69,16812.0,167.85,167.88,167.64,167.69,16812.0
2024-10-03 14:45:00,167.69,167.81,167.54,167.72,11178.0,167.69,167.81,167.54,167.72,11178.0
2024-10-03 14:50:00,167.78,167.83,167.69,167.7,8956.0,167.78,167.83,167.69,167.7,8956.0
2024-10-03 14:55:00,167.71,167.76,167.56,167.62,11600.0,167.71,167.76,167.56,167.62,11600.0
2024-10-03 15:00:00,167.63,167.82,167.62,167.82,24608.0,167.63,167.82,167.62,167.82,24608.0
2024-10-03 15:05:00,167.78,167.81,167.48,167.55,15276.0,167.78,167.81,167.48,167.55,15276.0
2024-10-03 15:10:00,167.52,167.52,167.33,167.47,13698.0,167.52,167.52,167.33,167.47,13698.0
2024-10-03 15:15:00,167.46,167.51,167.37,167.45,11212.0,167.46,167.51,167.37,167.45,11212.0
2024-10-03 15:20:00,167.47,167.51,167.17,167.18,44358.0,167.47,167.51,167.17,167.18,44358.0
2024-10-03 15:25:00,167.15,167.22,166.97,166.98,19592.0,167.15,167.22,166.97,166.98,19592.0
2024-10-03 15:30:00,166.98,167.29,166.93,167.27,15760.0,166.98,167.29,166.93,167.27,15760.0
2024-10-03 15:35:00,167.33,167.43,167.29,167.35,18696.0,167.33,167.43,167.29,167.35,18696.0
2024-10-03 15:40:00,167.35,167.39,167.1,167.19,18400.0,167.35,167.39,167.1,167.19,18400.0
2024-10-03 15:45:00,167.19,167.43,167.19,167.43,25262.0,167.19,167.43,167.19,167.43,25262.0
2024-10-03 15:50:00,167.42,167.96,167.41,167.95,61904.0,167.42,167.96,167.41,167.95,61904.0
2024-10-03 15:55:00,167.83,168.12,167.69,167.98,211608.0,167.83,168.12,167.69,167.98,211608.0
2024-10-04 09:30:00,170.74,171.0,169.05,169.61,108496.0,170.74,171.0,169.05,169.61,108496.0
2024-10-04 09:35:00,169.81,170.21,169.42,169.7,18438.0,169.81,170.21,169.42,169.7,18438.0
2024-10-04 09:40:00,169.86,170.2,169.69,169.69,31288.0,169.86,170.2,169.69,169.69,31288.0
2024-10-04 09:45:00,169.77,169.98,169.54,169.7,29288.0,169.77,169.98,169.54,169.7,29288.0
2024-10-04 09:50:00,169.56,170.15,169.35,169.35,26290.0,169.56,170.15,169.35,169.35,26290.0
2024-10-04 09:55:00,169.49,169.49,168.54,168.69,27816.0,169.49,169.49,168.54,168.69,27816.0
2024-10-04 10:00:00,168.58,169.09,168.38,168.97,32660.0,168.58,169.09,168.38,168.97,32660.0
2024-10-04 10:05:00,168.97,169.08,168.18,168.26,13036.0,168.97,169.08,168.18,168.26,13036.0
2024-10-04 10:10:00,168.0,168.52,167.79,168.41,14824.0,168.0,168.52,167.79,168.41,14824.0
2024-10-04 10:15:00,168.42,168.68,168.15,168.36,16500.0,168.42,168.68,168.15,168.36,16500.0
2024-10-04 10:20:00,168.27,168.41,168.0,168.19,14222.0,168.27,168.41,168.0,168.19,14222.0
2024-10-04 10:25:00,168.29,168.35,168.0,168.11,8940.0,168.29,168.35,168.0,168.11,8940.0
2024-10-04 10:30:00,168.26,168.54,168.11,168.47,16392.0,168.26,168.54,168.11,168.47,16392.0
2024-10-04 10:35:00,168.53,168.76,168.49,168.64,17074.0,168.53,168.76,168.49,168.64,17074.0
2024-10-04 10:40:00,168.65,168.88,168.63,168.73,9732.0,168.65,168.88,168.63,168.73,9732.0
2024-10-04 10:45:00,168.81,168.83,168.56,168.69,7950.0,168.81,168.83,168.56,168.69,7950.0
2024-10-04 10:50:00,168.8,169.01,168.76,168.99,24058.0,168.8,169.01,168.76,168.99,24058.0
2024-10-04 10:55:00,169.01,169.44,168.93,169.41,30564.0,169.01,169.44,168.93,169.41,30564.0
2024-10-04 11:00:00,169.49,169.78,169.45,169.67,42274.0,169.49,169.78,169.45,169.67,42274.0
2024-10-04 11:05:00,169.67,169.78,169.47,169.47,10994.0,169.67,169.78,169.47,169.47,10994.0
2024-10-04 11:10:00,169.42,169.47,168.75,168.79,25890.0,169.42,169.47,168.75,168.79,25890.0
2024-10-04 11:15:00,168.73,169.25,168.65,169.21,16908.0,168.73,169.25,168.65,169.21,16908.0
2024-10-04 11:20:00,169.09,169.15,168.92,169.07,21368.0,169.09,169.15,168.92,169.07,21368.0
2024-10-04 11:25:00,169.07,169.17,168.84,169.09,23708.0,169.07,169.17,168.84,169.09,23708.0
2024-10-04 11:30:00,169.08,169.25,168.94,169.12,12840.0,169.08,169.25,168.94,169.12,12840.0
2024-10-04 11:35:00,169.23,169.27,168.98,169.07,14030.0,169.23,169.27,168.98,169.07,14030.0
2024-10-04 11:40:00,169.08,169.41,169.05,169.28,9762.0,169.08,169.41,169.05,169.28,9762.0
2024-10-04 11:45:00,169.26,169.34,169.03,169.04,16720.0,169.26,169.34,169.03,169.04,16720.0
2024-10-04 11:50:00,169.07,169.7,168.96,169.66,20804.0,169.07,169.7,168.96,169.66,20804.0
2024-10-04 11:55:00,169.67,170.09,169.67,170.01,17854.0,169.67,170.09,169.67,170.01,17854.0
2024-10-04 12:00:00,170.15,170.18,169.73,169.73,17174.0,170.15,170.18,169.73,169.73,17174.0
2024-10-04 12:05:00,169.84,169.88,169.65,169.69,14276.0,169.84,169.88,169.65,169.69,14276.0
2024-10-04 12:10:00,169.71,169.81,169.35,169.35,14354.0,169.71,169.81,169.35,169.35,14354.0
2024-10-04 12:15:00,169.38,169.56,169.37,169.56,6180.0,169.38,169.56,169.37,169.56,6180.0
2024-10-04 12:20:00,169.56,169.68,169.53,169.65,8024.0,169.56,169.68,169.53,169.65,8024.0
2024-10-04 12:25:00,169.64,169.8,169.58,169.8,6686.0,169.64,169.8,169.58,169.8,6686.0
2024-10-04 12:30:00,169.86,169.97,169.74,169.97,9974.0,169.86,169.97,169.74,169.97,9974.0
2024-10-04 12:35:00,169.98,170.45,169.91,170.38,27980.0,169.98,170.45,169.91,170.38,27980.0
2024-10-04 12:40:00,170.32,170.48,170.18,170.41,12048.0,170.32,170.48,170.18,170.41,12048.0
2024-10-04 12:45:00,170.39,170.49,170.23,170.28,19828.0,170.39,170.49,170.23,170.28,19828.0
2024-10-04 12:50:00,170.27,170.57,170.27,170.57,32920.0,170.27,170.57,170.27,170.57,32920.0
2024-10-04 12:55:00,170.5,170.65,170.47,170.5,22642.0,170.5,170.65,170.47,170.5,22642.0
2024-10-04 13:00:00,170.54,170.59,170.47,170.54,7556.0,170.54,170.59,170.47,170.54,7556.0
2024-10-04 13:05:00,170.54,170.65,170.5,170.6,32486.0,170.54,170.65,170.5,170.6,32486.0
2024-10-04 13:10:00,170.6,170.79,170.58,170.75,37218.0,170.6,170.79,170.58,170.75,37218.0
2024-10-04 13:15:00,170.79,170.95,170.68,170.91,24888.0,170.79,170.95,170.68,170.91,24888.0
2024-10-04 13:20:00,170.94,171.0,170.35,170.35,16950.0,170.94,171.0,170.35,170.35,16950.0
2024-10-04 13:25:00,170.45,170.48,170.26,170.4,15256.0,170.45,170.48,170.26,170.4,15256.0
2024-10-04 13:30:00,170.26,170.34,170.06,170.15,8720.0,170.26,170.34,170.06,170.15,8720.0
2024-10-04 13:35:00,170.09,170.18,169.76,170.15,12978.0,170.09,170.18,169.76,170.15,12978.0
2024-10-04 13:40:00,170.15,170.59,170.14,170.57,13994.0,170.15,170.59,170.14,170.57,13994.0
2024-10-04 13:45:00,170.56,170.73,170.56,170.68,15266.0,170.56,170.73,170.56,170.68,15266.0
2024-10-04 13:50:00,170.64,170.69,170.53,170.53,15120.0,170.64,170.69,170.53,170.53,15120.0
2024-10-04 13:55:00,170.57,170.71,170.52,170.58,13926.0,170.57,170.71,170.52,170.58,13926.0
2024-10-04 14:00:00,170.6,170.88,170.6,170.8,17880.0,170.6,170.88,170.6,170.8,17880.0
2024-10-04 14:05:00,170.78,170.79,170.44,170.62,16426.0,170.78,170.79,170.44,170.62,16426.0
2024-10-04 14:10:00,170.52,170.52,170.13,170.32,10258.0,170.52,170.52,170.13,170.32,10258.0
2024-10-04 14:15:00,170.14,170.28,170.1,170.19,8372.0,170.14,170.28,170.1,170.19,8372.0
2024-10-04 14:20:00,170.16,170.53,170.16,170.31,9486.0,170.16,170.53,170.16,170.31,9486.0
2024-10-04 14:25:00,170.37,170.5,170.27,170.5,8020.0,170.37,170.5,170.27,170.5,8020.0
2024-10-04 14:30:00,170.52,170.59,170.33,170.5,11020.0,170.52,170.59,170.33,170.5,11020.0
2024-10-04 14:35:00,170.43,170.53,170.43,170.47,7604.0,170.43,170.53,170.43,170.47,7604.0
2024-10-04 14:40:00,170.44,170.65,170.44,170.56,7640.0,170.44,170.65,170.44,170.56,7640.0
2024-10-04 14:45:00,170.56,170.56,170.35,170.47,9948.0,170.56,170.56,170.35,170.47,9948.0
2024-10-04 14:50:00,170.46,170.6,170.39,170.39,12112.0,170.46,170.6,170.39,170.39,12112.0
2024-10-04 14:55:00,170.41,170.67,170.34,170.58,18220.0,170.41,170.67,170.34,170.58,18220.0
2024-10-04 15:00:00,170.58,170.65,170.41,170.57,9572.0,170.58,170.65,170.41,170.57,9572.0
2024-10-04 15:05:00,170.6,170.79,170.56,170.77,17404.0,170.6,170.79,170.56,170.77,17404.0
2024-10-04 15:10:00,170.8,170.98,170.74,170.84,34340.0,170.8,170.98,170.74,170.84,34340.0
2024-10-04 15:15:00,170.87,170.91,170.74,170.84,40254.0,170.87,170.91,170.74,170.84,40254.0
2024-10-04 15:20:00,170.81,171.11,170.78,171.04,47202.0,170.81,171.11,170.78,171.04,47202.0
2024-10-04 15:25:00,171.03,171.26,170.97,171.19,47144.0,171.03,171.26,170.97,171.19,47144.0
2024-10-04 15:30:00,171.17,171.48,171.11,171.44,36514.0,171.17,171.48,171.11,171.44,36514.0
2024-10-04 15:35:00,171.42,171.46,171.11,171.15,45440.0,171.42,171.46,171.11,171.15,45440.0
2024-10-04 15:40:00,171.15,171.27,171.13,171.27,38788.0,171.15,171.27,171.13,171.27,38788.0
2024-10-04 15:45:00,171.22,171.26,171.04,171.08,41316.0,171.22,171.26,171.04,171.08,41316.0
2024-10-04 15:50:00,171.06,171.21,170.7,171.1,82986.0,171.06,171.21,170.7,171.1,82986.0
2024-10-04 15:55:00,171.09,171.28,170.95,171.12,204472.0,171.09,171.28,170.95,171.12,204472.0
2024-10-07 09:30:00,170.31,171.12,170.31,170.78,63004.0,170.31,171.12,170.31,170.78,63004.0
2024-10-07 09:35:00,171.1,172.78,170.84,172.34,63542.0,171.1,172.78,170.84,172.34,63542.0
2024-10-07 09:40:00,172.18,172.18,171.22,171.35,29640.0,172.18,172.18,171.22,171.35,29640.0
2024-10-07 09:45:00,171.52,171.95,171.22,171.7,55704.0,171.52,171.95,171.22,171.7,55704.0
2024-10-07 09:50:00,171.5,171.63,170.58,170.62,30462.0,171.5,171.63,170.58,170.62,30462.0
2024-10-07 09:55:00,170.69,171.44,170.68,171.4,14464.0,170.69,171.44,170.68,171.4,14464.0
2024-10-07 10:00:00,171.52,171.59,171.19,171.4,21562.0,171.52,171.59,171.19,171.4,21562.0
2024-10-07 10:05:00,171.45,171.61,171.2,171.32,27526.0,171.45,171.61,171.2,171.32,27526.0
2024-10-07 10:10:00,171.38,171.43,171.03,171.36,9294.0,171.38,171.43,171.03,171.36,9294.0
2024-10-07 10:15:00,171.29,171.75,171.25,171.64,12686.0,171.29,171.75,171.25,171.64,12686.0
2024-10-07 10:20:00,171.79,172.01,171.63,171.91,15960.0,171.79,172.01,171.63,171.91,15960.0
2024-10-07 10:25:00,171.81,171.82,171.56,171.72,13278.0,171.81,171.82,171.56,171.72,13278.0
2024-10-07 10:30:00,171.76,171.77,171.37,171.58,15936.0,171.76,171.77,171.37,171.58,15936.0
2024-10-07 10:35:00,171.47,171.66,171.41,171.52,9082.0,171.47,171.66,171.41,171.52,9082.0
2024-10-07 10:40:00,171.56,171.74,171.24,171.29,20884.0,171.56,171.74,171.24,171.29,20884.0
2024-10-07 10:45:00,171.24,171.27,170.98,171.27,8934.0,171.24,171.27,170.98,171.27,8934.0
2024-10-07 10:50:00,171.32,171.4,170.89,171.16,21564.0,171.32,171.4,170.89,171.16,21564.0
2024-10-07 10:55:00,171.23,171.26,170.98,171.08,15566.0,171.23,171.26,170.98,171.08,15566.0
2024-10-07 11:00:00,170.91,170.98,170.71,170.8,29150.0,170.91,170.98,170.71,170.8,29150.0
2024-10-07 11:05:00,170.79,170.83,170.15,170.35,21024.0,170.79,170.83,170.15,170.35,21024.0
2024-10-07 11:10:00,170.42,170.76,170.4,170.75,9126.0,170.42,170.76,170.4,170.75,9126.0
2024-10-07 11:15:00,170.85,171.03,170.72,170.8,18480.0,170.85,171.03,170.72,170.8,18480.0
2024-10-07 11:20:00,170.87,170.9,170.72,170.81,13400.0,170.87,170.9,170.72,170.81,13400.0
2024-10-07 11:25:00,170.78,170.84,170.64,170.7,12434.0,170.78,170.84,170.64,170.7,12434.0
2024-10-07 11:30:00,170.72,170.81,170.42,170.7,12964.0,170.72,170.81,170.42,170.7,12964.0
2024-10-07 11:35:00,170.57,170.57,170.39,170.45,5500.0,170.57,170.57,170.39,170.45,5500.0
2024-10-07 11:40:00,170.45,170.69,170.39,170.59,22080.0,170.45,170.69,170.39,170.59,22080.0
2024-10-07 11:45:00,170.52,170.58,170.43,170.56,5252.0,170.52,170.58,170.43,170.56,5252.0
2024-10-07 11:50:00,170.49,170.69,170.49,170.69,10072.0,170.49,170.69,170.49,170.69,10072.0
2024-10-07 11:55:00,170.68,170.71,170.62,170.62,10710.0,170.68,170.71,170.62,170.62,10710.0
2024-10-07 12:00:00,170.65,170.69,170.59,170.63,3050.0,170.65,170.69,170.59,170.63,3050.0
2024-10-07 12:05:00,170.63,170.71,170.49,170.58,5768.0,170.63,170.71,170.49,170.58,5768.0
2024-10-07 12:10:00,170.42,170.75,170.38,170.75,13876.0,170.42,170.75,170.38,170.75,13876.0
2024-10-07 12:15:00,170.86,171.06,170.82,171.0,13194.0,170.86,171.06,170.82,171.0,13194.0
2024-10-07 12:20:00,170.93,171.14,170.87,171.14,20114.0,170.93,171.14,170.87,171.14,20114.0
2024-10-07 12:25:00,171.12,171.12,171.01,171.01,2368.0,171.12,171.12,171.01,171.01,2368.0
2024-10-07 12:30:00,171.05,171.09,170.82,170.92,8830.0,171.05,171.09,170.82,170.92,8830.0
2024-10-07 12:35:00,170.85,170.89,170.74,170.75,5764.0,170.85,170.89,170.74,170.75,5764.0
2024-10-07 12:40:00,170.74,170.85,170.65,170.68,15438.0,170.74,170.85,170.65,170.68,15438.0
2024-10-07 12:45:00,170.69,171.34,170.68,171.31,20304.0,170.69,171.34,170.68,171.31,20304.0
2024-10-07 12:50:00,171.35,171.41,171.26,171.41,11426.0,171.35,171.41,171.26,171.41,11426.0
2024-10-07 12:55:00,171.5,171.5,171.29,171.32,17444.0,171.5,171.5,171.29,171.32,17444.0
2024-10-07 13:00:00,171.37,171.52,171.22,171.49,7038.0,171.37,171.52,171.22,171.49,7038.0
2024-10-07 13:05:00,171.49,171.71,171.34,171.7,7874.0,171.49,171.71,171.34,171.7,7874.0
2024-10-07 13:10:00,171.7,171.74,171.62,171.64,5592.0,171.7,171.74,171.62,171.64,5592.0
2024-10-07 13:15:00,171.67,171.72,171.5,171.57,7802.0,171.67,171.72,171.5,171.57,7802.0
2024-10-07 13:20:00,171.58,171.67,171.49,171.49,17820.0,171.58,171.67,171.49,171.49,17820.0
2024-10-07 13:25:00,171.49,171.52,171.2,171.2,3084.0,171.49,171.52,171.2,171.2,3084.0
2024-10-07 13:30:00,171.1,171.27,171.04,171.27,10002.0,171.1,171.27,171.04,171.27,10002.0
2024-10-07 13:35:00,171.25,171.43,171.25,171.37,17496.0,171.25,171.43,171.25,171.37,17496.0
2024-10-07 13:40:00,171.36,171.41,171.29,171.41,23422.0,171.36,171.41,171.29,171.41,23422.0
2024-10-07 13:45:00,171.35,171.43,171.27,171.36,31420.0,171.35,171.43,171.27,171.36,31420.0
2024-10-07 13:50:00,171.38,171.63,171.01,171.63,25426.0,171.38,171.63,171.01,171.63,25426.0
2024-10-07 13:55:00,171.62,171.71,171.5,171.62,18046.0,171.62,171.71,171.5,171.62,18046.0
2024-10-07 14:00:00,171.59,171.59,171.13,171.13,3380.0,171.59,171.59,171.13,171.13,3380.0
2024-10-07 14:05:00,171.14,171.15,171.05,171.14,3768.0,171.14,171.15,171.05,171.14,3768.0
2024-10-07 14:10:00,171.14,171.3,171.14,171.27,3822.0,171.14,171.3,171.14,171.27,3822.0
2024-10-07 14:15:00,171.28,171.28,171.02,171.04,93606.0,171.28,171.28,171.02,171.04,93606.0
2024-10-07 14:20:00,171.03,171.1,170.79,170.94,29108.0,171.03,171.1,170.79,170.94,29108.0
2024-10-07 14:25:00,170.95,171.01,170.6,170.6,24802.0,170.95,171.01,170.6,170.6,24802.0
2024-10-07 14:30:00,170.52,170.52,169.91,170.36,61970.0,170.52,170.52,169.91,170.36,61970.0
2024-10-07 14:35:00,170.41,170.41,170.17,170.18,19814.0,170.41,170.41,170.17,170.18,19814.0
2024-10-07 14:40:00,170.28,170.32,169.71,169.72,19940.0,170.28,170.32,169.71,169.72,19940.0
2024-10-07 14:45:00,169.66,169.68,169.18,169.24,24328.0,169.66,169.68,169.18,169.24,24328.0
2024-10-07 14:50:00,169.25,169.49,169.21,169.35,43346.0,169.25,169.49,169.21,169.35,43346.0
2024-10-07 14:55:00,169.41,169.6,169.28,169.28,10360.0,169.41,169.6,169.28,169.28,10360.0
2024-10-07 15:00:00,169.39,169.52,169.11,169.11,18496.0,169.39,169.52,169.11,169.11,18496.0
2024-10-07 15:05:00,169.0,169.47,169.0,169.44,25406.0,169.0,169.47,169.0,169.44,25406.0
2024-10-07 15:10:00,169.44,169.45,169.17,169.27,13810.0,169.44,169.45,169.17,169.27,13810.0
2024-10-07 15:15:00,169.29,169.4,169.27,169.38,5100.0,169.29,169.4,169.27,169.38,5100.0
2024-10-07 15:20:00,169.4,169.44,169.22,169.27,14108.0,169.4,169.44,169.22,169.27,14108.0
2024-10-07 15:25:00,169.32,169.32,168.87,168.87,17130.0,169.32,169.32,168.87,168.87,17130.0
2024-10-07 15:30:00,168.98,169.03,168.77,168.91,35252.0,168.98,169.03,168.77,168.91,35252.0
2024-10-07 15:35:00,168.91,169.0,168.7,168.81,16916.0,168.91,169.0,168.7,168.81,16916.0
2024-10-07 15:40:00,168.86,168.88,168.41,168.65,21052.0,168.86,168.88,168.41,168.65,21052.0
2024-10-07 15:45:00,168.64,168.84,168.54,168.84,17160.0,168.64,168.84,168.54,168.84,17160.0
2024-10-07 15:50:00,168.73,169.15,168.6,169.08,53872.0,168.73,169.15,168.6,169.08,53872.0
2024-10-07 15:55:00,169.13,169.13,168.68,168.97,139150.0,169.13,169.13,168.68,168.97,139150.0
2024-10-08 09:30:00,172.7,175.63,172.5,175.15,311024.0,172.7,175.63,172.5,175.15,311024.0
2024-10-08 09:35:00,175.15,176.1,174.48,174.72,113666.0,175.15,176.1,174.48,174.72,113666.0
2024-10-08 09:40:00,174.51,176.39,174.44,176.25,123696.0,174.51,176.39,174.44,176.25,123696.0
2024-10-08 09:45:00,176.39,176.87,175.78,176.14,104940.0,176.39,176.87,175.78,176.14,104940.0
2024-10-08 09:50:00,176.18,177.3,176.07,176.86,108160.0,176.18,177.3,176.07,176.86,108160.0
2024-10-08 09:55:00,176.8,177.33,176.65,177.25,46940.0,176.8,177.33,176.65,177.25,46940.0
2024-10-08 10:00:00,177.31,177.76,176.84,176.85,140710.0,177.31,177.76,176.84,176.85,140710.0
2024-10-08 10:05:00,176.87,177.09,176.5,176.67,69758.0,176.87,177.09,176.5,176.67,69758.0
2024-10-08 10:10:00,176.67,176.91,176.49,176.75,39468.0,176.67,176.91,176.49,176.75,39468.0
2024-10-08 10:15:00,176.7,177.0,176.51,176.92,30614.0,176.7,177.0,176.51,176.92,30614.0
2024-10-08 10:20:00,176.95,177.28,176.8,177.08,48376.0,176.95,177.28,176.8,177.08,48376.0
2024-10-08 10:25:00,176.97,176.98,176.65,176.9,29846.0,176.97,176.98,176.65,176.9,29846.0
2024-10-08 10:30:00,176.89,177.31,176.65,177.31,24216.0,176.89,177.31,176.65,177.31,24216.0
2024-10-08 10:35:00,177.26,177.45,177.04,177.18,26596.0,177.26,177.45,177.04,177.18,26596.0
2024-10-08 10:40:00,177.12,177.5,176.96,177.07,45990.0,177.12,177.5,176.96,177.07,45990.0
2024-10-08 10:45:00,177.16,177.38,176.85,177.19,31226.0,177.16,177.38,176.85,177.19,31226.0
2024-10-08 10:50:00,177.19,177.23,176.9,176.98,20970.0,177.19,177.23,176.9,176.98,20970.0
2024-10-08 10:55:00,176.95,177.39,176.94,177.17,43510.0,176.95,177.39,176.94,177.17,43510.0
2024-10-08 11:00:00,177.25,177.28,176.97,176.97,33710.0,177.25,177.28,176.97,176.97,33710.0
2024-10-08 11:05:00,176.89,176.9,176.58,176.77,26178.0,176.89,176.9,176.58,176.77,26178.0
2024-10-08 11:10:00,176.6,176.95,176.58,176.91,25794.0,176.6,176.95,176.58,176.91,25794.0
2024-10-08 11:15:00,176.86,177.04,176.85,176.98,19384.0,176.86,177.04,176.85,176.98,19384.0
2024-10-08 11:20:00,176.98,177.18,176.95,177.06,29376.0,176.98,177.18,176.95,177.06,29376.0
2024-10-08 11:25:00,177.14,177.48,177.08,177.27,25574.0,177.14,177.48,177.08,177.27,25574.0
2024-10-08 11:30:00,177.24,177.64,177.23,177.48,32244.0,177.24,177.64,177.23,177.48,32244.0
2024-10-08 11:35:00,177.48,177.71,177.39,177.64,29098.0,177.48,177.71,177.39,177.64,29098.0
2024-10-08 11:40:00,177.64,178.2,177.64,178.14,52060.0,177.64,178.2,177.64,178.14,52060.0
2024-10-08 11:45:00,178.18,178.18,177.87,177.96,25506.0,178.18,178.18,177.87,177.96,25506.0
2024-10-08 11:50:00,177.96,178.5,177.95,178.23,42122.0,177.96,178.5,177.95,178.23,42122.0
2024-10-08 11:55:00,178.23,178.36,178.18,178.26,22388.0,178.23,178.36,178.18,178.26,22388.0
2024-10-08 12:00:00,178.21,178.22,177.65,177.65,67738.0,178.21,178.22,177.65,177.65,67738.0
2024-10-08 12:05:00,177.71,177.97,177.61,177.64,19738.0,177.71,177.97,177.61,177.64,19738.0
2024-10-08 12:10:00,177.68,177.97,177.68,177.83,21860.0,177.68,177.97,177.68,177.83,21860.0
2024-10-08 12:15:00,177.87,178.0,177.71,177.85,18928.0,177.87,178.0,177.71,177.85,18928.0
2024-10-08 12:20:00,177.82,178.0,177.81,177.9,24008.0,177.82,178.0,177.81,177.9,24008.0
2024-10-08 12:25:00,177.84,178.04,177.78,177.95,12044.0,177.84,178.04,177.78,177.95,12044.0
2024-10-08 12:30:00,178.01,178.04,177.42,177.44,39176.0,178.01,178.04,177.42,177.44,39176.0
2024-10-08 12:35:00,177.44,177.7,177.28,177.53,27220.0,177.44,177.7,177.28,177.53,27220.0
2024-10-08 12:40:00,177.51,177.51,177.06,177.21,60290.0,177.51,177.51,177.06,177.21,60290.0
2024-10-08 12:45:00,177.26,177.38,176.94,177.14,24718.0,177.26,177.38,176.94,177.14,24718.0
2024-10-08 12:50:00,177.15,177.47,177.1,177.44,17720.0,177.15,177.47,177.1,177.44,17720.0
2024-10-08 12:55:00,177.47,177.5,177.17,177.17,11264.0,177.47,177.5,177.17,177.17,11264.0
2024-10-08 13:00:00,177.08,177.46,177.08,177.27,9020.0,177.08,177.46,177.08,177.27,9020.0
2024-10-08 13:05:00,177.21,177.29,176.87,176.87,37472.0,177.21,177.29,176.87,176.87,37472.0
2024-10-08 13:10:00,176.97,177.76,176.77,177.67,26278.0,176.97,177.76,176.77,177.67,26278.0
2024-10-08 13:15:00,177.71,177.79,177.37,177.37,28788.0,177.71,177.79,177.37,177.37,28788.0
2024-10-08 13:20:00,177.35,177.51,177.35,177.46,23778.0,177.35,177.51,177.35,177.46,23778.0
2024-10-08 13:25:00,177.47,177.51,177.11,177.26,38292.0,177.47,177.51,177.11,177.26,38292.0
2024-10-08 13:30:00,177.27,177.48,177.12,177.4,24716.0,177.27,177.48,177.12,177.4,24716.0
2024-10-08 13:35:00,177.49,177.49,177.11,177.11,34476.0,177.49,177.49,177.11,177.11,34476.0
2024-10-08 13:40:00,177.16,177.25,177.01,177.08,19538.0,177.16,177.25,177.01,177.08,19538.0
2024-10-08 13:45:00,177.13,177.14,177.03,177.08,17210.0,177.13,177.14,177.03,177.08,17210.0
2024-10-08 13:50:00,177.13,177.18,177.0,177.16,20518.0,177.13,177.18,177.0,177.16,20518.0
2024-10-08 13:55:00,177.15,177.15,176.76,177.09,20912.0,177.15,177.15,176.76,177.09,20912.0
2024-10-08 14:00:00,177.09,177.2,176.85,177.0,10832.0,177.09,177.2,176.85,177.0,10832.0
2024-10-08 14:05:00,177.06,177.16,177.03,177.07,18712.0,177.06,177.16,177.03,177.07,18712.0
2024-10-08 14:10:00,177.1,177.17,177.0,177.0,7798.0,177.1,177.17,177.0,177.0,7798.0
2024-10-08 14:15:00,176.96,177.06,176.65,176.68,16206.0,176.96,177.06,176.65,176.68,16206.0
2024-10-08 14:20:00,176.62,176.82,176.3,176.43,26464.0,176.62,176.82,176.3,176.43,26464.0
2024-10-08 14:25:00,176.48,176.72,176.44,176.63,15456.0,176.48,176.72,176.44,176.63,15456.0
2024-10-08 14:30:00,176.63,176.63,176.35,176.52,12166.0,176.63,176.63,176.35,176.52,12166.0
2024-10-08 14:35:00,176.58,176.81,176.51,176.65,17398.0,176.58,176.81,176.51,176.65,17398.0
2024-10-08 14:40:00,176.65,176.77,176.57,176.66,15682.0,176.65,176.77,176.57,176.66,15682.0
2024-10-08 14:45:00,176.63,176.83,176.55,176.58,19732.0,176.63,176.83,176.55,176.58,19732.0
2024-10-08 14:50:00,176.65,176.84,176.58,176.82,20082.0,176.65,176.84,176.58,176.82,20082.0
2024-10-08 14:55:00,176.87,176.99,176.78,176.81,14216.0,176.87,176.99,176.78,176.81,14216.0
2024-10-08 15:00:00,176.79,177.01,176.66,176.97,18686.0,176.79,177.01,176.66,176.97,18686.0
2024-10-08 15:05:00,176.89,177.03,176.88,177.01,16176.0,176.89,177.03,176.88,177.01,16176.0
2024-10-08 15:10:00,177.03,177.48,177.02,177.3,28756.0,177.03,177.48,177.02,177.3,28756.0
2024-10-08 15:15:00,177.34,177.39,177.15,177.38,33378.0,177.34,177.39,177.15,177.38,33378.0
2024-10-08 15:20:00,177.49,177.5,177.09,177.1,46082.0,177.49,177.5,177.09,177.1,46082.0
2024-10-08 15:25:00,177.1,177.33,177.1,177.27,55202.0,177.1,177.33,177.1,177.27,55202.0
2024-10-08 15:30:00,177.27,177.43,177.13,177.37,42058.0,177.27,177.43,177.13,177.37,42058.0
2024-10-08 15:35:00,177.37,177.77,177.36,177.65,39640.0,177.37,177.77,177.36,177.65,39640.0
2024-10-08 15:40:00,177.6,177.62,177.1,177.12,51088.0,177.6,177.62,177.1,177.12,51088.0
2024-10-08 15:45:00,177.14,177.58,177.12,177.54,43022.0,177.14,177.58,177.12,177.54,43022.0
2024-10-08 15:50:00,177.49,178.16,177.42,178.09,97372.0,177.49,178.16,177.42,178.09,97372.0
2024-10-08 15:55:00,178.02,178.02,177.5,177.57,187806.0,178.02,178.02,177.5,177.57,187806.0
2024-10-09 09:30:00,177.57,179.25,177.5,178.4,173532.0,177.57,179.25,177.5,178.4,173532.0
2024-10-09 09:35:00,178.18,180.07,178.1,179.74,93842.0,178.18,180.07,178.1,179.74,93842.0
2024-10-09 09:40:00,179.66,180.43,179.19,179.19,71656.0,179.66,180.43,179.19,179.19,71656.0
2024-10-09 09:45:00,179.35,179.48,178.82,179.02,39472.0,179.35,179.48,178.82,179.02,39472.0
2024-10-09 09:50:00,179.03,179.04,178.25,178.78,38484.0,179.03,179.04,178.25,178.78,38484.0
2024-10-09 09:55:00,179.0,179.44,178.41,179.32,29200.0,179.0,179.44,178.41,179.32,29200.0
2024-10-09 10:00:00,179.26,179.46,179.07,179.23,15170.0,179.26,179.46,179.07,179.23,15170.0
2024-10-09 10:05:00,179.14,179.55,179.1,179.52,18094.0,179.14,179.55,179.1,179.52,18094.0
2024-10-09 10:10:00,179.51,180.02,179.46,180.02,35804.0,179.51,180.02,179.46,180.02,35804.0
2024-10-09 10:15:00,180.06,180.15,179.88,180.09,23694.0,180.06,180.15,179.88,180.09,23694.0
2024-10-09 10:20:00,180.06,180.54,180.06,180.46,35282.0,180.06,180.54,180.06,180.46,35282.0
2024-10-09 10:25:00,180.39,180.82,180.29,180.44,50004.0,180.39,180.82,180.29,180.44,50004.0
2024-10-09 10:30:00,180.38,180.68,180.2,180.61,32494.0,180.38,180.68,180.2,180.61,32494.0
2024-10-09 10:35:00,180.58,180.85,180.56,180.85,33702.0,180.58,180.85,180.56,180.85,33702.0
2024-10-09 10:40:00,180.79,181.15,180.58,181.07,82004.0,180.79,181.15,180.58,181.07,82004.0
2024-10-09 10:45:00,181.11,181.35,180.35,180.35,43270.0,181.11,181.35,180.35,180.35,43270.0
2024-10-09 10:50:00,180.39,180.57,179.99,180.26,38366.0,180.39,180.57,179.99,180.26,38366.0
2024-10-09 10:55:00,180.31,180.44,180.16,180.38,20258.0,180.31,180.44,180.16,180.38,20258.0
2024-10-09 11:00:00,180.49,180.49,180.12,180.17,24312.0,180.49,180.49,180.12,180.17,24312.0
2024-10-09 11:05:00,180.2,180.58,180.07,180.38,23724.0,180.2,180.58,180.07,180.38,23724.0
2024-10-09 11:10:00,180.41,180.74,180.28,180.58,27458.0,180.41,180.74,180.28,180.58,27458.0
2024-10-09 11:15:00,180.49,180.96,180.36,180.82,34194.0,180.49,180.96,180.36,180.82,34194.0
2024-10-09 11:20:00,180.82,180.82,180.47,180.54,17924.0,180.82,180.82,180.47,180.54,17924.0
2024-10-09 11:25:00,180.6,180.6,180.12,180.45,25978.0,180.6,180.6,180.12,180.45,25978.0
2024-10-09 11:30:00,180.49,180.65,180.27,180.64,33978.0,180.49,180.65,180.27,180.64,33978.0
2024-10-09 11:35:00,180.57,180.97,180.49,180.85,25066.0,180.57,180.97,180.49,180.85,25066.0
2024-10-09 11:40:00,180.82,181.03,180.66,180.74,19432.0,180.82,181.03,180.66,180.74,19432.0
2024-10-09 11:45:00,180.77,180.88,180.57,180.57,13030.0,180.77,180.88,180.57,180.57,13030.0
2024-10-09 11:50:00,180.56,180.78,180.51,180.78,8154.0,180.56,180.78,180.51,180.78,8154.0
2024-10-09 11:55:00,180.78,180.78,180.52,180.58,18910.0,180.78,180.78,180.52,180.58,18910.0
2024-10-09 12:00:00,180.51,180.6,180.33,180.45,27350.0,180.51,180.6,180.33,180.45,27350.0
2024-10-09 12:05:00,180.4,180.63,180.23,180.6,13228.0,180.4,180.63,180.23,180.6,13228.0
2024-10-09 12:10:00,180.69,180.82,180.49,180.49,12608.0,180.69,180.82,180.49,180.49,12608.0
2024-10-09 12:15:00,180.51,180.65,180.38,180.39,10388.0,180.51,180.65,180.38,180.39,10388.0
2024-10-09 12:20:00,180.43,180.66,180.26,180.6,22226.0,180.43,180.66,180.26,180.6,22226.0
2024-10-09 12:25:00,180.6,180.72,180.56,180.64,9194.0,180.6,180.72,180.56,180.64,9194.0
2024-10-09 12:30:00,180.63,180.65,180.5,180.53,13074.0,180.63,180.65,180.5,180.53,13074.0
2024-10-09 12:35:00,180.57,180.86,180.56,180.85,14050.0,180.57,180.86,180.56,180.85,14050.0
2024-10-09 12:40:00,180.85,181.05,180.76,180.9,16154.0,180.85,181.05,180.76,180.9,16154.0
2024-10-09 12:45:00,180.9,181.02,180.76,180.85,17284.0,180.9,181.02,180.76,180.85,17284.0
2024-10-09 12:50:00,180.83,181.01,180.79,180.84,8952.0,180.83,181.01,180.79,180.84,8952.0
2024-10-09 12:55:00,180.85,180.92,180.77,180.81,9264.0,180.85,180.92,180.77,180.81,9264.0
2024-10-09 13:00:00,180.84,180.87,180.66,180.66,7488.0,180.84,180.87,180.66,180.66,7488.0
2024-10-09 13:05:00,180.67,180.75,180.53,180.68,9678.0,180.67,180.75,180.53,180.68,9678.0
2024-10-09 13:10:00,180.72,180.8,180.63,180.69,6796.0,180.72,180.8,180.63,180.69,6796.0
2024-10-09 13:15:00,180.67,180.86,180.59,180.85,11086.0,180.67,180.86,180.59,180.85,11086.0
2024-10-09 13:20:00,180.81,180.88,180.75,180.77,6734.0,180.81,180.88,180.75,180.77,6734.0
2024-10-09 13:25:00,180.77,181.07,180.77,181.07,11708.0,180.77,181.07,180.77,181.07,11708.0
2024-10-09 13:30:00,181.05,181.29,181.04,181.1,15474.0,181.05,181.29,181.04,181.1,15474.0
2024-10-09 13:35:00,181.1,181.23,181.1,181.2,7352.0,181.1,181.23,181.1,181.2,7352.0
2024-10-09 13:40:00,181.17,181.23,181.1,181.16,14058.0,181.17,181.23,181.1,181.16,14058.0
2024-10-09 13:45:00,181.21,181.39,181.21,181.39,22976.0,181.21,181.39,181.21,181.39,22976.0
2024-10-09 13:50:00,181.35,181.38,180.99,181.32,26038.0,181.35,181.38,180.99,181.32,26038.0
2024-10-09 13:55:00,181.31,181.49,181.24,181.35,22504.0,181.31,181.49,181.24,181.35,22504.0
2024-10-09 14:00:00,181.3,181.34,181.01,181.1,10814.0,181.3,181.34,181.01,181.1,10814.0
2024-10-09 14:05:00,181.09,181.26,181.0,181.2,7698.0,181.09,181.26,181.0,181.2,7698.0
2024-10-09 14:10:00,181.22,181.31,181.08,181.26,9358.0,181.22,181.31,181.08,181.26,9358.0
2024-10-09 14:15:00,181.3,181.34,181.04,181.04,6988.0,181.3,181.34,181.04,181.04,6988.0
2024-10-09 14:20:00,181.04,181.31,180.95,181.24,49958.0,181.04,181.31,180.95,181.24,49958.0
2024-10-09 14:25:00,181.3,181.78,181.3,181.75,32940.0,181.3,181.78,181.3,181.75,32940.0
2024-10-09 14:30:00,181.61,181.69,181.46,181.54,14322.0,181.61,181.69,181.46,181.54,14322.0
2024-10-09 14:35:00,181.57,181.63,181.38,181.44,20906.0,181.57,181.63,181.38,181.44,20906.0
2024-10-09 14:40:00,181.44,181.64,181.38,181.54,12964.0,181.44,181.64,181.38,181.54,12964.0
2024-10-09 14:45:00,181.58,181.66,181.24,181.42,15278.0,181.58,181.66,181.24,181.42,15278.0
2024-10-09 14:50:00,181.46,181.46,181.3,181.4,13860.0,181.46,181.46,181.3,181.4,13860.0
2024-10-09 14:55:00,181.4,181.44,180.7,180.9,44984.0,181.4,181.44,180.7,180.9,44984.0
2024-10-09 15:00:00,180.81,181.17,180.75,181.08,54566.0,180.81,181.17,180.75,181.08,54566.0
2024-10-09 15:05:00,181.1,181.2,180.96,181.04,64480.0,181.1,181.2,180.96,181.04,64480.0
2024-10-09 15:10:00,181.11,181.11,180.85,180.94,19806.0,181.11,181.11,180.85,180.94,19806.0
2024-10-09 15:15:00,180.96,181.11,180.56,180.75,50896.0,180.96,181.11,180.56,180.75,50896.0
2024-10-09 15:20:00,180.75,180.83,180.6,180.66,11784.0,180.75,180.83,180.6,180.66,11784.0
2024-10-09 15:25:00,180.74,180.79,180.38,180.66,36568.0,180.74,180.79,180.38,180.66,36568.0
2024-10-09 15:30:00,180.69,181.19,180.68,181.1,23940.0,180.69,181.19,180.68,181.1,23940.0
2024-10-09 15:35:00,181.09,181.2,180.89,180.91,20038.0,181.09,181.2,180.89,180.91,20038.0
2024-10-09 15:40:00,180.91,181.01,180.79,180.94,24934.0,180.91,181.01,180.79,180.94,24934.0
2024-10-09 15:45:00,180.91,181.04,180.83,180.87,24004.0,180.91,181.04,180.83,180.87,24004.0
2024-10-09 15:50:00,180.87,181.69,180.87,181.53,96262.0,180.87,181.69,180.87,181.53,96262.0
2024-10-09 15:55:00,181.5,181.57,181.35,181.43,171346.0,181.5,181.57,181.35,181.43,171346.0
2024-10-10 09:30:00,180.08,181.21,180.0,180.75,122574.0,180.08,181.21,180.0,180.75,122574.0
2024-10-10 09:35:00,180.69,181.9,180.54,181.31,59074.0,180.69,181.9,180.54,181.31,59074.0
2024-10-10 09:40:00,181.26,181.65,180.63,181.64,23056.0,181.26,181.65,180.63,181.64,23056.0
2024-10-10 09:45:00,181.57,182.21,181.28,182.13,48410.0,181.57,182.21,181.28,182.13,48410.0
2024-10-10 09:50:00,182.29,183.01,181.83,182.17,106718.0,182.29,183.01,181.83,182.17,106718.0
2024-10-10 09:55:00,182.14,182.92,181.93,181.94,55972.0,182.14,182.92,181.93,181.94,55972.0
2024-10-10 10:00:00,182.02,182.43,181.97,182.27,20770.0,182.02,182.43,181.97,182.27,20770.0
2024-10-10 10:05:00,182.36,182.85,182.08,182.64,32440.0,182.36,182.85,182.08,182.64,32440.0
2024-10-10 10:10:00,182.83,182.95,182.43,182.78,56624.0,182.83,182.95,182.43,182.78,56624.0
2024-10-10 10:15:00,182.91,183.0,182.47,182.68,58322.0,182.91,183.0,182.47,182.68,58322.0
2024-10-10 10:20:00,182.49,182.66,182.21,182.51,50374.0,182.49,182.66,182.21,182.51,50374.0
2024-10-10 10:25:00,182.73,182.91,182.5,182.82,29898.0,182.73,182.91,182.5,182.82,29898.0
2024-10-10 10:30:00,182.96,183.16,182.23,182.23,77794.0,182.96,183.16,182.23,182.23,77794.0
2024-10-10 10:35:00,182.32,182.85,182.22,182.6,27876.0,182.32,182.85,182.22,182.6,27876.0
2024-10-10 10:40:00,182.54,183.23,182.37,183.04,40224.0,182.54,183.23,182.37,183.04,40224.0
2024-10-10 10:45:00,183.1,183.62,183.03,183.45,34472.0,183.1,183.62,183.03,183.45,34472.0
2024-10-10 10:50:00,183.41,183.41,182.59,182.74,12816.0,183.41,183.41,182.59,182.74,12816.0
2024-10-10 10:55:00,182.76,183.2,182.76,183.07,9630.0,182.76,183.2,182.76,183.07,9630.0
2024-10-10 11:00:00,183.06,183.1,182.78,182.79,19430.0,183.06,183.1,182.78,182.79,19430.0
2024-10-10 11:05:00,182.94,183.5,182.94,183.33,20574.0,182.94,183.5,182.94,183.33,20574.0
2024-10-10 11:10:00,183.25,183.5,182.97,183.5,8378.0,183.25,183.5,182.97,183.5,8378.0
2024-10-10 11:15:00,183.45,183.53,183.23,183.35,14860.0,183.45,183.53,183.23,183.35,14860.0
2024-10-10 11:20:00,183.39,183.75,183.26,183.53,21922.0,183.39,183.75,183.26,183.53,21922.0
2024-10-10 11:25:00,183.54,183.6,183.41,183.47,19530.0,183.54,183.6,183.41,183.47,19530.0
2024-10-10 11:30:00,183.47,183.68,183.39,183.63,16808.0,183.47,183.68,183.39,183.63,16808.0
2024-10-10 11:35:00,183.63,184.2,183.6,184.2,48680.0,183.63,184.2,183.6,184.2,48680.0
2024-10-10 11:40:00,184.26,184.26,183.81,183.94,16044.0,184.26,184.26,183.81,183.94,16044.0
2024-10-10 11:45:00,183.96,184.02,183.82,183.88,15936.0,183.96,184.02,183.82,183.88,15936.0
2024-10-10 11:50:00,183.88,184.03,183.81,183.89,13160.0,183.88,184.03,183.81,183.89,13160.0
2024-10-10 11:55:00,184.05,184.21,183.98,184.21,11244.0,184.05,184.21,183.98,184.21,11244.0
2024-10-10 12:00:00,184.17,184.35,184.1,184.23,19298.0,184.17,184.35,184.1,184.23,19298.0
2024-10-10 12:05:00,184.23,184.45,184.23,184.34,18694.0,184.23,184.45,184.23,184.34,18694.0
2024-10-10 12:10:00,184.41,184.8,184.35,184.76,22672.0,184.41,184.8,184.35,184.76,22672.0
2024-10-10 12:15:00,184.81,184.81,184.49,184.54,13106.0,184.81,184.81,184.49,184.54,13106.0
2024-10-10 12:20:00,184.59,184.75,184.51,184.56,27672.0,184.59,184.75,184.51,184.56,27672.0
2024-10-10 12:25:00,184.56,184.57,184.35,184.4,11452.0,184.56,184.57,184.35,184.4,11452.0
2024-10-10 12:30:00,184.49,184.49,184.01,184.09,11116.0,184.49,184.49,184.01,184.09,11116.0
2024-10-10 12:35:00,184.15,184.49,184.11,184.44,25224.0,184.15,184.49,184.11,184.44,25224.0
2024-10-10 12:40:00,184.44,184.58,184.25,184.29,17924.0,184.44,184.58,184.25,184.29,17924.0
2024-10-10 12:45:00,184.22,184.37,184.02,184.3,11224.0,184.22,184.37,184.02,184.3,11224.0
2024-10-10 12:50:00,184.32,184.51,184.29,184.39,13660.0,184.32,184.51,184.29,184.39,13660.0
2024-10-10 12:55:00,184.4,184.51,184.29,184.48,13742.0,184.4,184.51,184.29,184.48,13742.0
2024-10-10 13:00:00,184.42,184.42,184.15,184.19,7766.0,184.42,184.42,184.15,184.19,7766.0
2024-10-10 13:05:00,184.21,184.33,184.07,184.07,7038.0,184.21,184.33,184.07,184.07,7038.0
2024-10-10 13:10:00,184.09,184.23,184.01,184.16,9672.0,184.09,184.23,184.01,184.16,9672.0
2024-10-10 13:15:00,184.16,184.31,184.15,184.21,10798.0,184.16,184.31,184.15,184.21,10798.0
2024-10-10 13:20:00,184.31,184.58,184.25,184.36,10164.0,184.31,184.58,184.25,184.36,10164.0
2024-10-10 13:25:00,184.46,184.52,184.35,184.42,11712.0,184.46,184.52,184.35,184.42,11712.0
2024-10-10 13:30:00,184.42,184.71,184.42,184.56,13146.0,184.42,184.71,184.42,184.56,13146.0
2024-10-10 13:35:00,184.52,184.63,184.35,184.41,16756.0,184.52,184.63,184.35,184.41,16756.0
2024-10-10 13:40:00,184.4,184.75,184.35,184.71,21574.0,184.4,184.75,184.35,184.71,21574.0
2024-10-10 13:45:00,184.67,184.68,184.24,184.24,10874.0,184.67,184.68,184.24,184.24,10874.0
2024-10-10 13:50:00,184.24,184.24,183.76,184.08,17780.0,184.24,184.24,183.76,184.08,17780.0
2024-10-10 13:55:00,184.12,184.35,184.0,184.33,7024.0,184.12,184.35,184.0,184.33,7024.0
2024-10-10 14:00:00,184.33,184.33,184.0,184.06,12556.0,184.33,184.33,184.0,184.06,12556.0
2024-10-10 14:05:00,184.07,184.22,184.06,184.12,12926.0,184.07,184.22,184.06,184.12,12926.0
2024-10-10 14:10:00,184.08,184.26,184.08,184.15,7048.0,184.08,184.26,184.08,184.15,7048.0
2024-10-10 14:15:00,184.18,184.18,183.89,183.89,7170.0,184.18,184.18,183.89,183.89,7170.0
2024-10-10 14:20:00,184.05,184.15,183.91,184.08,16408.0,184.05,184.15,183.91,184.08,16408.0
2024-10-10 14:25:00,184.11,184.15,183.93,184.0,8916.0,184.11,184.15,183.93,184.0,8916.0
2024-10-10 14:30:00,183.97,184.06,183.85,183.88,33812.0,183.97,184.06,183.85,183.88,33812.0
2024-10-10 14:35:00,183.9,183.9,183.56,183.73,16116.0,183.9,183.9,183.56,183.73,16116.0
2024-10-10 14:40:00,183.71,183.75,183.34,183.58,21952.0,183.71,183.75,183.34,183.58,21952.0
2024-10-10 14:45:00,183.62,183.91,183.62,183.76,19020.0,183.62,183.91,183.62,183.76,19020.0
2024-10-10 14:50:00,183.77,183.97,183.74,183.93,36996.0,183.77,183.97,183.74,183.93,36996.0
2024-10-10 14:55:00,183.97,184.14,183.97,184.02,2874.0,183.97,184.14,183.97,184.02,2874.0
2024-10-10 15:00:00,183.99,184.13,183.97,184.0,11674.0,183.99,184.13,183.97,184.0,11674.0
2024-10-10 15:05:00,184.0,184.12,183.96,184.12,11344.0,184.0,184.12,183.96,184.12,11344.0
2024-10-10 15:10:00,184.15,184.59,184.15,184.57,25186.0,184.15,184.59,184.15,184.57,25186.0
2024-10-10 15:15:00,184.59,184.64,184.35,184.6,23798.0,184.59,184.64,184.35,184.6,23798.0
2024-10-10 15:20:00,184.6,184.68,184.5,184.52,18266.0,184.6,184.68,184.5,184.52,18266.0
2024-10-10 15:25:00,184.51,184.78,184.48,184.68,16224.0,184.51,184.78,184.48,184.68,16224.0
2024-10-10 15:30:00,184.7,184.88,184.65,184.72,24684.0,184.7,184.88,184.65,184.72,24684.0
2024-10-10 15:35:00,184.69,184.7,184.41,184.64,22860.0,184.69,184.7,184.41,184.64,22860.0
2024-10-10 15:40:00,184.57,184.7,184.42,184.67,16746.0,184.57,184.7,184.42,184.67,16746.0
2024-10-10 15:45:00,184.64,184.9,184.64,184.83,38550.0,184.64,184.9,184.64,184.83,38550.0
2024-10-10 15:50:00,184.78,184.87,184.56,184.84,74562.0,184.78,184.87,184.56,184.84,74562.0
2024-10-10 15:55:00,184.89,184.89,184.46,184.7,147340.0,184.89,184.89,184.46,184.7,147340.0
2024-10-11 09:30:00,185.01,186.0,184.48,186.0,130426.0,185.01,186.0,184.48,186.0,130426.0
2024-10-11 09:35:00,185.81,186.81,185.79,186.0,55410.0,185.81,186.81,185.79,186.0,55410.0
2024-10-11 09:40:00,185.86,186.23,185.53,185.89,43748.0,185.86,186.23,185.53,185.89,43748.0
2024-10-11 09:45:00,185.85,186.09,185.6,185.98,27516.0,185.85,186.09,185.6,185.98,27516.0
2024-10-11 09:50:00,185.98,186.49,185.84,186.11,36158.0,185.98,186.49,185.84,186.11,36158.0
2024-10-11 09:55:00,186.23,186.55,186.19,186.51,20622.0,186.23,186.55,186.19,186.51,20622.0
2024-10-11 10:00:00,186.4,186.75,186.33,186.52,23442.0,186.4,186.75,186.33,186.52,23442.0
2024-10-11 10:05:00,186.42,186.78,186.2,186.66,23704.0,186.42,186.78,186.2,186.66,23704.0
2024-10-11 10:10:00,186.66,187.14,186.66,187.14,65796.0,186.66,187.14,186.66,187.14,65796.0
2024-10-11 10:15:00,187.23,187.94,187.17,187.53,112712.0,187.23,187.94,187.17,187.53,112712.0
2024-10-11 10:20:00,187.61,188.57,187.61,188.5,55538.0,187.61,188.57,187.61,188.5,55538.0
2024-10-11 10:25:00,188.59,189.0,188.45,188.85,66836.0,188.59,189.0,188.45,188.85,66836.0
2024-10-11 10:30:00,188.84,189.16,188.68,189.08,36122.0,188.84,189.16,188.68,189.08,36122.0
2024-10-11 10:35:00,189.07,189.14,188.37,189.01,28068.0,189.07,189.14,188.37,189.01,28068.0
2024-10-11 10:40:00,189.05,189.17,188.21,188.25,29518.0,189.05,189.17,188.21,188.25,29518.0
2024-10-11 10:45:00,188.24,188.84,188.17,188.43,30964.0,188.24,188.84,188.17,188.43,30964.0
2024-10-11 10:50:00,188.48,188.59,187.42,187.46,39936.0,188.48,188.59,187.42,187.46,39936.0
2024-10-11 10:55:00,187.42,187.92,187.32,187.81,37928.0,187.42,187.92,187.32,187.81,37928.0
2024-10-11 11:00:00,187.69,188.24,187.64,188.15,17632.0,187.69,188.24,187.64,188.15,17632.0
2024-10-11 11:05:00,188.15,188.16,187.74,187.74,20942.0,188.15,188.16,187.74,187.74,20942.0
2024-10-11 11:10:00,187.8,187.82,187.43,187.43,16142.0,187.8,187.82,187.43,187.43,16142.0
2024-10-11 11:15:00,187.43,187.9,187.43,187.58,35188.0,187.43,187.9,187.43,187.58,35188.0
2024-10-11 11:20:00,187.54,187.89,187.53,187.83,12692.0,187.54,187.89,187.53,187.83,12692.0
2024-10-11 11:25:00,187.85,188.29,187.85,188.25,25022.0,187.85,188.29,187.85,188.25,25022.0
2024-10-11 11:30:00,188.23,188.41,187.98,188.3,23596.0,188.23,188.41,187.98,188.3,23596.0
2024-10-11 11:35:00,188.31,188.46,187.92,187.92,13946.0,188.31,188.46,187.92,187.92,13946.0
2024-10-11 11:40:00,187.86,188.18,187.86,188.07,14430.0,187.86,188.18,187.86,188.07,14430.0
2024-10-11 11:45:00,188.15,188.15,187.9,187.9,11778.0,188.15,188.15,187.9,187.9,11778.0
2024-10-11 11:50:00,187.91,188.22,187.91,188.22,17254.0,187.91,188.22,187.91,188.22,17254.0
2024-10-11 11:55:00,188.14,188.16,187.84,188.0,13108.0,188.14,188.16,187.84,188.0,13108.0
2024-10-11 12:00:00,188.0,188.08,187.86,187.86,12226.0,188.0,188.08,187.86,187.86,12226.0
2024-10-11 12:05:00,187.91,187.97,187.82,187.83,24592.0,187.91,187.97,187.82,187.83,24592.0
2024-10-11 12:10:00,187.77,187.81,187.57,187.81,15330.0,187.77,187.81,187.57,187.81,15330.0
2024-10-11 12:15:00,187.77,187.84,187.58,187.58,12022.0,187.77,187.84,187.58,187.58,12022.0
2024-10-11 12:20:00,187.5,187.65,187.34,187.4,15728.0,187.5,187.65,187.34,187.4,15728.0
2024-10-11 12:25:00,187.37,187.37,187.27,187.28,9980.0,187.37,187.37,187.27,187.28,9980.0
2024-10-11 12:30:00,187.23,187.24,186.9,186.98,16224.0,187.23,187.24,186.9,186.98,16224.0
2024-10-11 12:35:00,186.91,187.24,186.85,187.23,18374.0,186.91,187.24,186.85,187.23,18374.0
2024-10-11 12:40:00,187.25,187.25,186.93,186.98,8198.0,187.25,187.25,186.93,186.98,8198.0
2024-10-11 12:45:00,186.93,186.98,186.74,186.85,13718.0,186.93,186.98,186.74,186.85,13718.0
2024-10-11 12:50:00,186.91,186.98,186.74,186.75,6358.0,186.91,186.98,186.74,186.75,6358.0
2024-10-11 12:55:00,186.67,186.84,186.59,186.78,6634.0,186.67,186.84,186.59,186.78,6634.0
2024-10-11 13:00:00,186.78,186.86,186.73,186.78,10138.0,186.78,186.86,186.73,186.78,10138.0
2024-10-11 13:05:00,186.78,186.83,186.68,186.82,8394.0,186.78,186.83,186.68,186.82,8394.0
2024-10-11 13:10:00,186.78,186.84,186.61,186.65,8142.0,186.78,186.84,186.61,186.65,8142.0
2024-10-11 13:15:00,186.65,186.7,186.6,186.63,5118.0,186.65,186.7,186.6,186.63,5118.0
2024-10-11 13:20:00,186.68,186.75,186.67,186.74,3364.0,186.68,186.75,186.67,186.74,3364.0
2024-10-11 13:25:00,186.75,186.95,186.75,186.94,14354.0,186.75,186.95,186.75,186.94,14354.0
2024-10-11 13:30:00,186.94,187.07,186.68,186.68,11822.0,186.94,187.07,186.68,186.68,11822.0
2024-10-11 13:35:00,186.68,186.68,186.37,186.48,9680.0,186.68,186.68,186.37,186.48,9680.0
2024-10-11 13:40:00,186.44,186.44,186.27,186.4,4880.0,186.44,186.44,186.27,186.4,4880.0
2024-10-11 13:45:00,186.41,186.46,186.2,186.42,19978.0,186.41,186.46,186.2,186.42,19978.0
2024-10-11 13:50:00,186.48,186.79,186.4,186.68,23468.0,186.48,186.79,186.4,186.68,23468.0
2024-10-11 13:55:00,186.69,186.83,186.63,186.77,12348.0,186.69,186.83,186.63,186.77,12348.0
2024-10-11 14:00:00,186.77,186.9,186.71,186.79,19240.0,186.77,186.9,186.71,186.79,19240.0
2024-10-11 14:05:00,186.77,186.87,186.74,186.74,4498.0,186.77,186.87,186.74,186.74,4498.0
2024-10-11 14:10:00,186.72,186.83,186.72,186.78,9810.0,186.72,186.83,186.72,186.78,9810.0
2024-10-11 14:15:00,186.75,186.85,186.69,186.85,6752.0,186.75,186.85,186.69,186.85,6752.0
2024-10-11 14:20:00,186.73,186.89,186.73,186.89,2942.0,186.73,186.89,186.73,186.89,2942.0
2024-10-11 14:25:00,186.9,187.23,186.84,187.15,17066.0,186.9,187.23,186.84,187.15,17066.0
2024-10-11 14:30:00,187.18,187.18,187.04,187.06,27622.0,187.18,187.18,187.04,187.06,27622.0
2024-10-11 14:35:00,187.12,187.13,186.92,187.04,19286.0,187.12,187.13,186.92,187.04,19286.0
2024-10-11 14:40:00,187.11,187.39,187.11,187.37,23026.0,187.11,187.39,187.11,187.37,23026.0
2024-10-11 14:45:00,187.4,187.4,187.31,187.35,8038.0,187.4,187.4,187.31,187.35,8038.0
2024-10-11 14:50:00,187.32,187.36,187.05,187.15,14352.0,187.32,187.36,187.05,187.15,14352.0
2024-10-11 14:55:00,187.14,187.44,187.11,187.42,21560.0,187.14,187.44,187.11,187.42,21560.0
2024-10-11 15:00:00,187.44,187.6,187.36,187.53,13412.0,187.44,187.6,187.36,187.53,13412.0
2024-10-11 15:05:00,187.59,187.71,187.49,187.63,19106.0,187.59,187.71,187.49,187.63,19106.0
2024-10-11 15:10:00,187.57,187.67,187.5,187.67,12088.0,187.57,187.67,187.5,187.67,12088.0
2024-10-11 15:15:00,187.67,187.87,187.62,187.73,22142.0,187.67,187.87,187.62,187.73,22142.0
2024-10-11 15:20:00,187.72,187.85,187.56,187.56,15698.0,187.72,187.85,187.56,187.56,15698.0
2024-10-11 15:25:00,187.63,187.94,187.6,187.75,27404.0,187.63,187.94,187.6,187.75,27404.0
2024-10-11 15:30:00,187.75,187.76,187.54,187.6,15304.0,187.75,187.76,187.54,187.6,15304.0
2024-10-11 15:35:00,187.51,187.53,187.28,187.5,22690.0,187.51,187.53,187.28,187.5,22690.0
2024-10-11 15:40:00,187.52,187.72,187.43,187.62,22600.0,187.52,187.72,187.43,187.62,22600.0
2024-10-11 15:45:00,187.62,187.69,187.35,187.43,25910.0,187.62,187.69,187.35,187.43,25910.0
2024-10-11 15:50:00,187.44,187.47,186.83,186.83,63868.0,187.44,187.47,186.83,186.83,63868.0
2024-10-11 15:55:00,186.73,186.85,186.54,186.56,131490.0,186.73,186.85,186.54,186.56,131490.0
2024-10-14 09:30:00,188.5,188.57,187.6,187.79,63500.0,188.5,188.57,187.6,187.79,63500.0
2024-10-14 09:35:00,187.82,187.88,187.26,187.5,26436.0,187.82,187.88,187.26,187.5,26436.0
2024-10-14 09:40:00,187.33,187.63,187.12,187.44,10662.0,187.33,187.63,187.12,187.44,10662.0
2024-10-14 09:45:00,187.47,187.51,187.0,187.19,13812.0,187.47,187.51,187.0,187.19,13812.0
2024-10-14 09:50:00,187.21,187.21,186.51,186.74,19490.0,187.21,187.21,186.51,186.74,19490.0
2024-10-14 09:55:00,186.69,187.85,186.69,187.85,13130.0,186.69,187.85,186.69,187.85,13130.0
2024-10-14 10:00:00,187.85,187.98,187.1,187.1,15984.0,187.85,187.98,187.1,187.1,15984.0
2024-10-14 10:05:00,187.12,187.12,186.74,186.74,13958.0,187.12,187.12,186.74,186.74,13958.0
2024-10-14 10:10:00,186.75,186.79,186.44,186.79,31652.0,186.75,186.79,186.44,186.79,31652.0
2024-10-14 10:15:00,186.64,186.71,186.03,186.35,21338.0,186.64,186.71,186.03,186.35,21338.0
2024-10-14 10:20:00,186.42,186.46,186.07,186.15,5394.0,186.42,186.46,186.07,186.15,5394.0
2024-10-14 10:25:00,186.15,186.33,185.92,186.33,19284.0,186.15,186.33,185.92,186.33,19284.0
2024-10-14 10:30:00,186.24,186.28,185.9,185.99,17458.0,186.24,186.28,185.9,185.99,17458.0
2024-10-14 10:35:00,185.78,186.12,185.78,185.9,12260.0,185.78,186.12,185.78,185.9,12260.0
2024-10-14 10:40:00,185.88,186.24,185.88,185.94,10808.0,185.88,186.24,185.88,185.94,10808.0
2024-10-14 10:45:00,186.0,186.25,186.0,186.03,9634.0,186.0,186.25,186.0,186.03,9634.0
2024-10-14 10:50:00,186.1,186.31,185.97,186.14,73038.0,186.1,186.31,185.97,186.14,73038.0
2024-10-14 10:55:00,186.13,186.18,185.31,185.45,16820.0,186.13,186.18,185.31,185.45,16820.0
2024-10-14 11:00:00,185.56,185.56,184.9,185.16,30606.0,185.56,185.56,184.9,185.16,30606.0
2024-10-14 11:05:00,185.22,185.6,185.21,185.58,13664.0,185.22,185.6,185.21,185.58,13664.0
2024-10-14 11:10:00,185.53,185.97,185.41,185.95,12466.0,185.53,185.97,185.41,185.95,12466.0
2024-10-14 11:15:00,185.95,186.02,185.76,185.84,9668.0,185.95,186.02,185.76,185.84,9668.0
2024-10-14 11:20:00,185.88,186.04,185.64,185.65,10994.0,185.88,186.04,185.64,185.65,10994.0
2024-10-14 11:25:00,185.57,185.84,185.39,185.46,7414.0,185.57,185.84,185.39,185.46,7414.0
2024-10-14 11:30:00,185.54,185.63,185.28,185.63,13022.0,185.54,185.63,185.28,185.63,13022.0
2024-10-14 11:35:00,185.64,185.74,185.44,185.47,10604.0,185.64,185.74,185.44,185.47,10604.0
2024-10-14 11:40:00,185.35,185.5,185.28,185.37,6488.0,185.35,185.5,185.28,185.37,6488.0
2024-10-14 11:45:00,185.43,185.76,185.37,185.6,14458.0,185.43,185.76,185.37,185.6,14458.0
2024-10-14 11:50:00,185.69,185.81,185.6,185.66,7720.0,185.69,185.81,185.6,185.66,7720.0
2024-10-14 11:55:00,185.6,185.76,185.56,185.65,7576.0,185.6,185.76,185.56,185.65,7576.0
2024-10-14 12:00:00,185.64,185.97,185.63,185.94,13848.0,185.64,185.97,185.63,185.94,13848.0
2024-10-14 12:05:00,185.99,186.16,185.88,186.15,13428.0,185.99,186.16,185.88,186.15,13428.0
2024-10-14 12:10:00,186.17,186.21,185.95,185.99,13110.0,186.17,186.21,185.95,185.99,13110.0
2024-10-14 12:15:00,185.98,186.2,185.88,186.19,3600.0,185.98,186.2,185.88,186.19,3600.0
2024-10-14 12:20:00,186.16,186.39,186.14,186.39,8926.0,186.16,186.39,186.14,186.39,8926.0
2024-10-14 12:25:00,186.27,186.27,186.1,186.14,5810.0,186.27,186.27,186.1,186.14,5810.0
2024-10-14 12:30:00,186.13,186.21,186.0,186.1,14880.0,186.13,186.21,186.0,186.1,14880.0
2024-10-14 12:35:00,185.96,186.27,185.96,186.13,2402.0,185.96,186.27,185.96,186.13,2402.0
2024-10-14 12:40:00,186.14,186.29,186.1,186.23,3730.0,186.14,186.29,186.1,186.23,3730.0
2024-10-14 12:45:00,186.28,186.4,186.27,186.4,5986.0,186.28,186.4,186.27,186.4,5986.0
2024-10-14 12:50:00,186.43,186.43,186.33,186.35,9026.0,186.43,186.43,186.33,186.35,9026.0
2024-10-14 12:55:00,186.33,186.42,186.29,186.33,17890.0,186.33,186.42,186.29,186.33,17890.0
2024-10-14 13:00:00,186.36,186.75,186.35,186.7,14836.0,186.36,186.75,186.35,186.7,14836.0
2024-10-14 13:05:00,186.72,186.78,186.7,186.73,8514.0,186.72,186.78,186.7,186.73,8514.0
2024-10-14 13:10:00,186.72,186.72,186.52,186.58,9666.0,186.72,186.72,186.52,186.58,9666.0
2024-10-14 13:15:00,186.62,186.69,186.49,186.51,8072.0,186.62,186.69,186.49,186.51,8072.0
2024-10-14 13:20:00,186.53,186.75,186.47,186.65,8034.0,186.53,186.75,186.47,186.65,8034.0
2024-10-14 13:25:00,186.75,186.79,186.72,186.72,4458.0,186.75,186.79,186.72,186.72,4458.0
2024-10-14 13:30:00,186.68,186.73,186.6,186.66,15672.0,186.68,186.73,186.6,186.66,15672.0
2024-10-14 13:35:00,186.68,187.01,186.66,187.01,13608.0,186.68,187.01,186.66,187.01,13608.0
2024-10-14 13:40:00,186.99,186.99,186.78,186.78,3810.0,186.99,186.99,186.78,186.78,3810.0
2024-10-14 13:45:00,186.8,186.82,186.73,186.82,3074.0,186.8,186.82,186.73,186.82,3074.0
2024-10-14 13:50:00,186.82,186.87,186.81,186.87,2800.0,186.82,186.87,186.81,186.87,2800.0
2024-10-14 13:55:00,186.89,187.05,186.89,186.97,17078.0,186.89,187.05,186.89,186.97,17078.0
2024-10-14 14:00:00,186.94,186.99,186.9,186.99,2054.0,186.94,186.99,186.9,186.99,2054.0
2024-10-14 14:05:00,187.03,187.03,186.98,186.99,4868.0,187.03,187.03,186.98,186.99,4868.0
2024-10-14 14:10:00,187.04,187.04,186.97,187.01,9652.0,187.04,187.04,186.97,187.01,9652.0
2024-10-14 14:15:00,187.02,187.15,186.98,187.09,9068.0,187.02,187.15,186.98,187.09,9068.0
2024-10-14 14:20:00,187.16,187.2,186.79,186.83,18764.0,187.16,187.2,186.79,186.83,18764.0
2024-10-14 14:25:00,186.81,187.0,186.78,186.98,7988.0,186.81,187.0,186.78,186.98,7988.0
2024-10-14 14:30:00,187.03,187.05,186.97,187.04,7978.0,187.03,187.05,186.97,187.04,7978.0
2024-10-14 14:35:00,187.04,187.09,186.95,187.08,12838.0,187.04,187.09,186.95,187.08,12838.0
2024-10-14 14:40:00,187.09,187.21,187.05,187.14,6578.0,187.09,187.21,187.05,187.14,6578.0
2024-10-14 14:45:00,187.18,187.23,187.12,187.2,16410.0,187.18,187.23,187.12,187.2,16410.0
2024-10-14 14:50:00,187.17,187.4,187.11,187.4,22228.0,187.17,187.4,187.11,187.4,22228.0
2024-10-14 14:55:00,187.37,187.42,187.29,187.34,15394.0,187.37,187.42,187.29,187.34,15394.0
2024-10-14 15:00:00,187.29,187.29,187.06,187.12,7722.0,187.29,187.29,187.06,187.12,7722.0
2024-10-14 15:05:00,187.1,187.24,187.09,187.21,10018.0,187.1,187.24,187.09,187.21,10018.0
2024-10-14 15:10:00,187.25,187.25,187.12,187.24,9428.0,187.25,187.25,187.12,187.24,9428.0
2024-10-14 15:15:00,187.24,187.31,187.16,187.2,8244.0,187.24,187.31,187.16,187.2,8244.0
2024-10-14 15:20:00,187.26,187.31,187.19,187.22,5438.0,187.26,187.31,187.19,187.22,5438.0
2024-10-14 15:25:00,187.15,187.23,187.06,187.08,6504.0,187.15,187.23,187.06,187.08,6504.0
2024-10-14 15:30:00,187.07,187.24,187.04,187.07,16990.0,187.07,187.24,187.04,187.07,16990.0
2024-10-14 15:35:00,187.06,187.14,186.95,186.99,10620.0,187.06,187.14,186.95,186.99,10620.0
2024-10-14 15:40:00,186.99,187.38,186.99,187.31,31600.0,186.99,187.38,186.99,187.31,31600.0
2024-10-14 15:45:00,187.28,187.58,187.28,187.44,38962.0,187.28,187.58,187.28,187.44,38962.0
2024-10-14 15:50:00,187.41,187.41,187.14,187.22,60970.0,187.41,187.41,187.14,187.22,60970.0
2024-10-14 15:55:00,187.25,187.25,186.9,187.02,128908.0,187.25,187.25,186.9,187.02,128908.0
2024-10-15 09:30:00,186.71,186.73,185.01,186.25,103378.0,186.71,186.73,185.01,186.25,103378.0
2024-10-15 09:35:00,186.21,186.44,185.64,185.68,18772.0,186.21,186.44,185.64,185.68,18772.0
2024-10-15 09:40:00,185.71,186.24,185.52,186.15,15862.0,185.71,186.24,185.52,186.15,15862.0
2024-10-15 09:45:00,186.28,186.41,186.0,186.09,12548.0,186.28,186.41,186.0,186.09,12548.0
2024-10-15 09:50:00,186.03,186.4,185.75,186.38,12150.0,186.03,186.4,185.75,186.38,12150.0
2024-10-15 09:55:00,186.48,187.49,186.48,187.22,35702.0,186.48,187.49,186.48,187.22,35702.0
2024-10-15 10:00:00,187.21,187.32,186.92,187.02,19180.0,187.21,187.32,186.92,187.02,19180.0
2024-10-15 10:05:00,186.99,187.17,186.92,187.07,15056.0,186.99,187.17,186.92,187.07,15056.0
2024-10-15 10:10:00,187.07,187.27,186.8,186.8,24152.0,187.07,187.27,186.8,186.8,24152.0
2024-10-15 10:15:00,186.88,186.92,186.53,186.64,18198.0,186.88,186.92,186.53,186.64,18198.0
2024-10-15 10:20:00,186.64,186.68,186.1,186.68,26430.0,186.64,186.68,186.1,186.68,26430.0
2024-10-15 10:25:00,186.59,186.69,186.39,186.47,8270.0,186.59,186.69,186.39,186.47,8270.0
2024-10-15 10:30:00,186.47,187.19,186.31,187.03,46422.0,186.47,187.19,186.31,187.03,46422.0
2024-10-15 10:35:00,186.94,187.04,186.1,186.14,19636.0,186.94,187.04,186.1,186.14,19636.0
2024-10-15 10:40:00,186.07,186.44,185.78,185.96,48538.0,186.07,186.44,185.78,185.96,48538.0
2024-10-15 10:45:00,185.95,186.38,185.95,186.14,11414.0,185.95,186.38,185.95,186.14,11414.0
2024-10-15 10:50:00,186.14,186.26,185.89,186.26,14344.0,186.14,186.26,185.89,186.26,14344.0
2024-10-15 10:55:00,186.35,186.59,186.09,186.28,26184.0,186.35,186.59,186.09,186.28,26184.0
2024-10-15 11:00:00,186.19,186.19,185.71,185.71,8936.0,186.19,186.19,185.71,185.71,8936.0
2024-10-15 11:05:00,185.76,186.18,185.56,185.97,13472.0,185.76,186.18,185.56,185.97,13472.0
2024-10-15 11:10:00,186.1,186.29,186.09,186.29,5404.0,186.1,186.29,186.09,186.29,5404.0
2024-10-15 11:15:00,186.45,186.97,186.45,186.78,10068.0,186.45,186.97,186.45,186.78,10068.0
2024-10-15 11:20:00,186.81,186.96,186.73,186.83,7178.0,186.81,186.96,186.73,186.83,7178.0
2024-10-15 11:25:00,186.84,186.92,186.56,186.64,12228.0,186.84,186.92,186.56,186.64,12228.0
2024-10-15 11:30:00,186.58,186.67,186.42,186.56,12968.0,186.58,186.67,186.42,186.56,12968.0
2024-10-15 11:35:00,186.62,186.73,186.17,186.33,12950.0,186.62,186.73,186.17,186.33,12950.0
2024-10-15 11:40:00,186.34,186.44,186.18,186.2,13700.0,186.34,186.44,186.18,186.2,13700.0
2024-10-15 11:45:00,186.14,186.19,185.97,186.11,9198.0,186.14,186.19,185.97,186.11,9198.0
2024-10-15 11:50:00,186.13,186.43,186.13,186.23,11694.0,186.13,186.43,186.13,186.23,11694.0
2024-10-15 11:55:00,186.21,186.39,186.16,186.25,7568.0,186.21,186.39,186.16,186.25,7568.0
2024-10-15 12:00:00,186.28,186.49,186.09,186.17,13508.0,186.28,186.49,186.09,186.17,13508.0
2024-10-15 12:05:00,186.16,186.68,186.16,186.68,9708.0,186.16,186.68,186.16,186.68,9708.0
2024-10-15 12:10:00,186.7,186.88,186.62,186.86,12424.0,186.7,186.88,186.62,186.86,12424.0
2024-10-15 12:15:00,186.79,187.75,186.79,187.75,40992.0,186.79,187.75,186.79,187.75,40992.0
2024-10-15 12:20:00,187.72,188.16,187.72,188.07,28710.0,187.72,188.16,187.72,188.07,28710.0
2024-10-15 12:25:00,188.07,188.07,187.67,187.72,21146.0,188.07,188.07,187.67,187.72,21146.0
2024-10-15 12:30:00,187.7,187.81,187.5,187.78,8968.0,187.7,187.81,187.5,187.78,8968.0
2024-10-15 12:35:00,187.7,187.72,187.53,187.69,9524.0,187.7,187.72,187.53,187.69,9524.0
2024-10-15 12:40:00,187.72,187.78,187.39,187.49,11074.0,187.72,187.78,187.39,187.49,11074.0
2024-10-15 12:45:00,187.53,187.53,187.32,187.46,7452.0,187.53,187.53,187.32,187.46,7452.0
2024-10-15 12:50:00,187.53,187.98,187.53,187.59,14648.0,187.53,187.98,187.53,187.59,14648.0
2024-10-15 12:55:00,187.62,187.73,187.41,187.6,7678.0,187.62,187.73,187.41,187.6,7678.0
2024-10-15 13:00:00,187.57,187.76,187.56,187.66,12822.0,187.57,187.76,187.56,187.66,12822.0
2024-10-15 13:05:00,187.69,187.85,187.63,187.63,7326.0,187.69,187.85,187.63,187.63,7326.0
2024-10-15 13:10:00,187.64,187.7,187.38,187.67,14742.0,187.64,187.7,187.38,187.67,14742.0
2024-10-15 13:15:00,187.67,187.83,187.54,187.54,7642.0,187.67,187.83,187.54,187.54,7642.0
2024-10-15 13:20:00,187.6,187.68,187.39,187.42,7660.0,187.6,187.68,187.39,187.42,7660.0
2024-10-15 13:25:00,187.41,187.51,187.29,187.42,10348.0,187.41,187.51,187.29,187.42,10348.0
2024-10-15 13:30:00,187.45,187.88,187.45,187.68,23180.0,187.45,187.88,187.45,187.68,23180.0
2024-10-15 13:35:00,187.7,187.7,187.5,187.64,11874.0,187.7,187.7,187.5,187.64,11874.0
2024-10-15 13:40:00,187.7,187.88,187.63,187.69,17560.0,187.7,187.88,187.63,187.69,17560.0
2024-10-15 13:45:00,187.66,187.74,187.58,187.63,13480.0,187.66,187.74,187.58,187.63,13480.0
2024-10-15 13:50:00,187.65,187.86,187.64,187.86,12052.0,187.65,187.86,187.64,187.86,12052.0
2024-10-15 13:55:00,187.86,187.96,187.6,187.7,13112.0,187.86,187.96,187.6,187.7,13112.0
2024-10-15 14:00:00,187.67,187.84,187.51,187.72,8216.0,187.67,187.84,187.51,187.72,8216.0
2024-10-15 14:05:00,187.66,187.66,187.54,187.56,5706.0,187.66,187.66,187.54,187.56,5706.0
2024-10-15 14:10:00,187.56,187.62,187.44,187.61,10920.0,187.56,187.62,187.44,187.61,10920.0
2024-10-15 14:15:00,187.57,187.81,187.51,187.75,15006.0,187.57,187.81,187.51,187.75,15006.0
2024-10-15 14:20:00,187.72,187.85,187.72,187.85,6146.0,187.72,187.85,187.72,187.85,6146.0
2024-10-15 14:25:00,187.76,187.76,187.56,187.62,7744.0,187.76,187.76,187.56,187.62,7744.0
2024-10-15 14:30:00,187.68,187.72,187.5,187.63,10850.0,187.68,187.72,187.5,187.63,10850.0
2024-10-15 14:35:00,187.65,187.7,187.53,187.65,10684.0,187.65,187.7,187.53,187.65,10684.0
2024-10-15 14:40:00,187.56,187.62,187.44,187.58,12582.0,187.56,187.62,187.44,187.58,12582.0
2024-10-15 14:45:00,187.63,187.63,187.46,187.53,6488.0,187.63,187.63,187.46,187.53,6488.0
2024-10-15 14:50:00,187.56,187.66,187.54,187.57,5776.0,187.56,187.66,187.54,187.57,5776.0
2024-10-15 14:55:00,187.57,187.6,187.23,187.28,19026.0,187.57,187.6,187.23,187.28,19026.0
2024-10-15 15:00:00,187.27,187.45,187.1,187.24,22774.0,187.27,187.45,187.1,187.24,22774.0
2024-10-15 15:05:00,187.18,187.18,186.9,187.1,19846.0,187.18,187.18,186.9,187.1,19846.0
2024-10-15 15:10:00,187.13,187.3,186.99,186.99,13726.0,187.13,187.3,186.99,186.99,13726.0
2024-10-15 15:15:00,186.99,187.13,186.84,187.11,16710.0,186.99,187.13,186.84,187.11,16710.0
2024-10-15 15:20:00,187.1,187.34,186.98,187.13,24944.0,187.1,187.34,186.98,187.13,24944.0
2024-10-15 15:25:00,187.18,187.33,187.15,187.24,29146.0,187.18,187.33,187.15,187.24,29146.0
2024-10-15 15:30:00,187.32,187.32,187.0,187.0,38154.0,187.32,187.32,187.0,187.0,38154.0
2024-10-15 15:35:00,187.0,187.09,186.77,187.09,25398.0,187.0,187.09,186.77,187.09,25398.0
2024-10-15 15:40:00,187.09,187.38,187.04,187.19,29950.0,187.09,187.38,187.04,187.19,29950.0
2024-10-15 15:45:00,187.2,187.33,187.05,187.29,41858.0,187.2,187.33,187.05,187.29,41858.0
2024-10-15 15:50:00,187.27,187.6,187.15,187.47,75788.0,187.27,187.6,187.15,187.47,75788.0
2024-10-15 15:55:00,187.45,187.45,187.07,187.26,130282.0,187.45,187.45,187.07,187.26,130282.0
2024-10-16 09:30:00,187.22,187.27,186.0,186.17,90142.0,187.22,187.27,186.0,186.17,90142.0
2024-10-16 09:35:00,186.25,186.25,185.38,185.75,14862.0,186.25,186.25,185.38,185.75,14862.0
2024-10-16 09:40:00,185.7,185.83,184.19,184.29,22610.0,185.7,185.83,184.19,184.29,22610.0
2024-10-16 09:45:00,184.32,184.85,184.14,184.41,21038.0,184.32,184.85,184.14,184.41,21038.0
2024-10-16 09:50:00,184.41,184.94,184.17,184.92,18078.0,184.41,184.94,184.17,184.92,18078.0
2024-10-16 09:55:00,184.84,185.0,184.21,184.25,18410.0,184.84,185.0,184.21,184.25,18410.0
2024-10-16 10:00:00,184.14,184.61,183.7,184.41,24452.0,184.14,184.61,183.7,184.41,24452.0
2024-10-16 10:05:00,184.43,184.5,184.02,184.47,11298.0,184.43,184.5,184.02,184.47,11298.0
2024-10-16 10:10:00,184.29,184.79,184.29,184.77,12562.0,184.29,184.79,184.29,184.77,12562.0
2024-10-16 10:15:00,184.57,184.76,184.26,184.54,12336.0,184.57,184.76,184.26,184.54,12336.0
2024-10-16 10:20:00,184.56,185.0,184.49,185.0,13732.0,184.56,185.0,184.49,185.0,13732.0
2024-10-16 10:25:00,185.25,185.7,185.15,185.55,84926.0,185.25,185.7,185.15,185.55,84926.0
2024-10-16 10:30:00,185.82,185.82,185.4,185.62,20954.0,185.82,185.82,185.4,185.62,20954.0
2024-10-16 10:35:00,185.6,185.7,184.85,184.98,7930.0,185.6,185.7,184.85,184.98,7930.0
2024-10-16 10:40:00,184.91,184.98,184.63,184.79,8202.0,184.91,184.98,184.63,184.79,8202.0
2024-10-16 10:45:00,184.9,185.31,184.89,185.18,7180.0,184.9,185.31,184.89,185.18,7180.0
2024-10-16 10:50:00,185.09,185.32,185.04,185.04,7986.0,185.09,185.32,185.04,185.04,7986.0
2024-10-16 10:55:00,185.06,185.06,184.64,184.73,9420.0,185.06,185.06,184.64,184.73,9420.0
2024-10-16 11:00:00,184.72,184.75,184.55,184.57,11394.0,184.72,184.75,184.55,184.57,11394.0
2024-10-16 11:05:00,184.6,184.88,184.28,184.83,33608.0,184.6,184.88,184.28,184.83,33608.0
2024-10-16 11:10:00,184.87,184.98,184.8,184.98,8584.0,184.87,184.98,184.8,184.98,8584.0
2024-10-16 11:15:00,185.0,185.32,184.98,185.31,8182.0,185.0,185.32,184.98,185.31,8182.0
2024-10-16 11:20:00,185.24,185.37,185.13,185.21,7014.0,185.24,185.37,185.13,185.21,7014.0
2024-10-16 11:25:00,185.08,185.43,185.08,185.37,11486.0,185.08,185.43,185.08,185.37,11486.0
2024-10-16 11:30:00,185.35,185.43,185.2,185.25,4652.0,185.35,185.43,185.2,185.25,4652.0
2024-10-16 11:35:00,185.29,186.0,185.29,186.0,11710.0,185.29,186.0,185.29,186.0,11710.0
2024-10-16 11:40:00,185.89,185.89,185.52,185.52,4554.0,185.89,185.89,185.52,185.52,4554.0
2024-10-16 11:45:00,185.46,185.62,185.4,185.45,8616.0,185.46,185.62,185.4,185.45,8616.0
2024-10-16 11:50:00,185.56,185.64,185.54,185.63,1498.0,185.56,185.64,185.54,185.63,1498.0
2024-10-16 11:55:00,185.53,185.53,185.38,185.38,3016.0,185.53,185.53,185.38,185.38,3016.0
2024-10-16 12:00:00,185.35,185.39,185.28,185.32,11490.0,185.35,185.39,185.28,185.32,11490.0
2024-10-16 12:05:00,185.31,185.39,185.16,185.28,11088.0,185.31,185.39,185.16,185.28,11088.0
2024-10-16 12:10:00,185.33,185.34,184.85,184.89,20314.0,185.33,185.34,184.85,184.89,20314.0
2024-10-16 12:15:00,185.03,185.13,184.89,185.03,9690.0,185.03,185.13,184.89,185.03,9690.0
2024-10-16 12:20:00,184.95,185.13,184.85,185.13,9760.0,184.95,185.13,184.85,185.13,9760.0
2024-10-16 12:25:00,185.18,185.32,185.16,185.29,5286.0,185.18,185.32,185.16,185.29,5286.0
2024-10-16 12:30:00,185.28,185.42,185.07,185.07,5742.0,185.28,185.42,185.07,185.07,5742.0
2024-10-16 12:35:00,185.03,185.13,184.85,185.1,11160.0,185.03,185.13,184.85,185.1,11160.0
2024-10-16 12:40:00,185.13,185.16,185.07,185.07,5694.0,185.13,185.16,185.07,185.07,5694.0
2024-10-16 12:45:00,185.12,185.17,184.99,185.05,3820.0,185.12,185.17,184.99,185.05,3820.0
2024-10-16 12:50:00,185.05,185.24,185.04,185.24,5724.0,185.05,185.24,185.04,185.24,5724.0
2024-10-16 12:55:00,185.24,185.44,185.23,185.44,5438.0,185.24,185.44,185.23,185.44,5438.0
2024-10-16 13:00:00,185.36,185.58,185.29,185.33,6370.0,185.36,185.58,185.29,185.33,6370.0
2024-10-16 13:05:00,185.19,185.29,185.05,185.05,2054.0,185.19,185.29,185.05,185.05,2054.0
2024-10-16 13:10:00,185.32,185.32,185.2,185.22,2090.0,185.32,185.32,185.2,185.22,2090.0
2024-10-16 13:15:00,185.04,185.11,184.98,184.99,4518.0,185.04,185.11,184.98,184.99,4518.0
2024-10-16 13:20:00,185.1,185.1,184.74,184.75,3242.0,185.1,185.1,184.74,184.75,3242.0
2024-10-16 13:25:00,184.72,184.79,184.5,184.5,9332.0,184.72,184.79,184.5,184.5,9332.0
2024-10-16 13:30:00,184.51,184.82,184.51,184.73,14420.0,184.51,184.82,184.51,184.73,14420.0
2024-10-16 13:35:00,184.79,184.89,184.66,184.88,31040.0,184.79,184.89,184.66,184.88,31040.0
2024-10-16 13:40:00,184.82,185.08,184.82,185.08,7552.0,184.82,185.08,184.82,185.08,7552.0
2024-10-16 13:45:00,185.1,185.43,185.01,185.4,9542.0,185.1,185.43,185.01,185.4,9542.0
2024-10-16 13:50:00,185.38,185.38,185.01,185.02,11530.0,185.38,185.38,185.01,185.02,11530.0
2024-10-16 13:55:00,185.08,185.23,185.04,185.1,5074.0,185.08,185.23,185.04,185.1,5074.0
2024-10-16 14:00:00,185.15,185.65,185.07,185.6,6690.0,185.15,185.65,185.07,185.6,6690.0
2024-10-16 14:05:00,185.59,185.59,185.29,185.3,7706.0,185.59,185.59,185.29,185.3,7706.0
2024-10-16 14:10:00,185.46,185.6,185.46,185.53,3370.0,185.46,185.6,185.46,185.53,3370.0
2024-10-16 14:15:00,185.55,185.66,185.48,185.64,4422.0,185.55,185.66,185.48,185.64,4422.0
2024-10-16 14:20:00,185.63,186.07,185.63,186.07,8452.0,185.63,186.07,185.63,186.07,8452.0
2024-10-16 14:25:00,185.98,186.13,185.92,186.13,15704.0,185.98,186.13,185.92,186.13,15704.0
2024-10-16 14:30:00,186.01,186.12,185.85,185.98,11776.0,186.01,186.12,185.85,185.98,11776.0
2024-10-16 14:35:00,186.06,186.15,186.01,186.1,4990.0,186.06,186.15,186.01,186.1,4990.0
2024-10-16 14:40:00,186.15,186.2,186.03,186.1,7810.0,186.15,186.2,186.03,186.1,7810.0
2024-10-16 14:45:00,186.13,186.26,186.1,186.12,5612.0,186.13,186.26,186.1,186.12,5612.0
2024-10-16 14:50:00,186.07,186.16,185.99,185.99,14796.0,186.07,186.16,185.99,185.99,14796.0
2024-10-16 14:55:00,185.97,186.2,185.97,186.2,8472.0,185.97,186.2,185.97,186.2,8472.0
2024-10-16 15:00:00,186.18,186.18,185.91,186.03,6834.0,186.18,186.18,185.91,186.03,6834.0
2024-10-16 15:05:00,186.17,186.17,185.95,186.0,7718.0,186.17,186.17,185.95,186.0,7718.0
2024-10-16 15:10:00,185.97,186.05,185.97,186.03,4150.0,185.97,186.05,185.97,186.03,4150.0
2024-10-16 15:15:00,186.08,186.33,186.08,186.3,3882.0,186.08,186.33,186.08,186.3,3882.0
2024-10-16 15:20:00,186.32,186.32,186.04,186.04,8334.0,186.32,186.32,186.04,186.04,8334.0
2024-10-16 15:25:00,186.06,186.06,185.88,186.03,4484.0,186.06,186.06,185.88,186.03,4484.0
2024-10-16 15:30:00,186.0,186.15,185.87,186.15,12370.0,186.0,186.15,185.87,186.15,12370.0
2024-10-16 15:35:00,186.18,186.24,186.04,186.24,6450.0,186.18,186.24,186.04,186.24,6450.0
2024-10-16 15:40:00,186.21,186.38,186.11,186.21,8906.0,186.21,186.38,186.11,186.21,8906.0
2024-10-16 15:45:00,186.21,186.4,186.16,186.34,8102.0,186.21,186.4,186.16,186.34,8102.0
2024-10-16 15:50:00,186.38,186.59,186.28,186.56,33546.0,186.38,186.59,186.28,186.56,33546.0
2024-10-16 15:55:00,186.56,186.74,186.51,186.56,92852.0,186.56,186.74,186.51,186.56,92852.0
2024-10-17 09:30:00,186.0,187.04,185.17,185.96,128790.0,186.0,187.04,185.17,185.96,128790.0
2024-10-17 09:35:00,186.14,186.49,185.79,186.49,16146.0,186.14,186.49,185.79,186.49,16146.0
2024-10-17 09:40:00,186.3,187.3,186.3,186.67,15568.0,186.3,187.3,186.3,186.67,15568.0
2024-10-17 09:45:00,186.47,187.31,186.31,187.2,25024.0,186.47,187.31,186.31,187.2,25024.0
2024-10-17 09:50:00,187.31,187.87,187.23,187.25,23692.0,187.31,187.87,187.23,187.25,23692.0
2024-10-17 09:55:00,187.37,187.37,186.85,186.87,5276.0,187.37,187.37,186.85,186.87,5276.0
2024-10-17 10:00:00,187.0,187.08,186.0,186.58,16864.0,187.0,187.08,186.0,186.58,16864.0
2024-10-17 10:05:00,186.69,187.05,186.43,186.92,12332.0,186.69,187.05,186.43,186.92,12332.0
2024-10-17 10:10:00,186.78,187.34,186.78,187.13,20806.0,186.78,187.34,186.78,187.13,20806.0
2024-10-17 10:15:00,187.08,187.2,186.97,186.97,5498.0,187.08,187.2,186.97,186.97,5498.0
2024-10-17 10:20:00,187.0,187.41,187.0,187.32,12172.0,187.0,187.41,187.0,187.32,12172.0
2024-10-17 10:25:00,187.29,187.29,186.59,186.9,5376.0,187.29,187.29,186.59,186.9,5376.0
2024-10-17 10:30:00,186.93,187.1,186.93,187.1,2550.0,186.93,187.1,186.93,187.1,2550.0
2024-10-17 10:35:00,187.06,187.13,186.61,186.61,12128.0,187.06,187.13,186.61,186.61,12128.0
2024-10-17 10:40:00,186.79,187.01,186.46,186.54,4576.0,186.79,187.01,186.46,186.54,4576.0
2024-10-17 10:45:00,186.42,186.71,186.42,186.69,2716.0,186.42,186.71,186.42,186.69,2716.0
2024-10-17 10:50:00,186.7,186.75,186.54,186.75,2772.0,186.7,186.75,186.54,186.75,2772.0
2024-10-17 10:55:00,186.85,186.86,186.6,186.65,3020.0,186.85,186.86,186.6,186.65,3020.0
2024-10-17 11:00:00,186.48,186.62,186.39,186.44,4016.0,186.48,186.62,186.39,186.44,4016.0
2024-10-17 11:05:00,186.5,187.02,186.49,186.92,5330.0,186.5,187.02,186.49,186.92,5330.0
2024-10-17 11:10:00,186.92,187.05,186.85,186.85,17752.0,186.92,187.05,186.85,186.85,17752.0
2024-10-17 11:15:00,187.06,187.42,186.98,187.4,16086.0,187.06,187.42,186.98,187.4,16086.0
2024-10-17 11:20:00,187.34,187.5,187.24,187.26,11882.0,187.34,187.5,187.24,187.26,11882.0
2024-10-17 11:25:00,187.4,187.62,187.38,187.62,13764.0,187.4,187.62,187.38,187.62,13764.0
2024-10-17 11:30:00,187.64,188.17,187.58,188.17,18064.0,187.64,188.17,187.58,188.17,18064.0
2024-10-17 11:35:00,188.18,188.33,188.08,188.33,13674.0,188.18,188.33,188.08,188.33,13674.0
2024-10-17 11:40:00,188.27,188.39,188.15,188.36,12314.0,188.27,188.39,188.15,188.36,12314.0
2024-10-17 11:45:00,188.39,188.56,188.29,188.36,20326.0,188.39,188.56,188.29,188.36,20326.0
2024-10-17 11:50:00,188.36,188.68,188.35,188.53,10200.0,188.36,188.68,188.35,188.53,10200.0
2024-10-17 11:55:00,188.68,188.8,188.54,188.8,15528.0,188.68,188.8,188.54,188.8,15528.0
2024-10-17 12:00:00,188.78,188.92,188.64,188.67,6236.0,188.78,188.92,188.64,188.67,6236.0
2024-10-17 12:05:00,188.68,188.77,188.36,188.47,15724.0,188.68,188.77,188.36,188.47,15724.0
2024-10-17 12:10:00,188.47,188.67,188.44,188.67,10874.0,188.47,188.67,188.44,188.67,10874.0
2024-10-17 12:15:00,188.65,188.66,188.45,188.48,6376.0,188.65,188.66,188.45,188.48,6376.0
2024-10-17 12:20:00,188.5,188.7,188.46,188.46,18412.0,188.5,188.7,188.46,188.46,18412.0
2024-10-17 12:25:00,188.52,188.57,188.27,188.54,9462.0,188.52,188.57,188.27,188.54,9462.0
2024-10-17 12:30:00,188.49,188.49,188.18,188.22,2994.0,188.49,188.49,188.18,188.22,2994.0
2024-10-17 12:35:00,188.17,188.63,188.17,188.61,25732.0,188.17,188.63,188.17,188.61,25732.0
2024-10-17 12:40:00,188.72,188.77,188.5,188.59,8516.0,188.72,188.77,188.5,188.59,8516.0
2024-10-17 12:45:00,188.63,188.7,188.51,188.66,4702.0,188.63,188.7,188.51,188.66,4702.0
2024-10-17 12:50:00,188.66,188.75,188.6,188.64,4894.0,188.66,188.75,188.6,188.64,4894.0
2024-10-17 12:55:00,188.6,188.63,188.38,188.38,5830.0,188.6,188.63,188.38,188.38,5830.0
2024-10-17 13:00:00,188.4,188.46,188.25,188.41,6006.0,188.4,188.46,188.25,188.41,6006.0
2024-10-17 13:05:00,188.35,188.59,188.35,188.39,10702.0,188.35,188.59,188.35,188.39,10702.0
2024-10-17 13:10:00,188.47,188.47,188.37,188.38,864.0,188.47,188.47,188.37,188.38,864.0
2024-10-17 13:15:00,188.38,188.45,188.28,188.28,2454.0,188.38,188.45,188.28,188.28,2454.0
2024-10-17 13:20:00,188.28,188.29,188.21,188.25,2454.0,188.28,188.29,188.21,188.25,2454.0
2024-10-17 13:25:00,188.33,188.39,188.27,188.34,8630.0,188.33,188.39,188.27,188.34,8630.0
2024-10-17 13:30:00,188.4,188.88,188.4,188.78,18816.0,188.4,188.88,188.4,188.78,18816.0
2024-10-17 13:35:00,188.79,189.34,188.79,189.32,32844.0,188.79,189.34,188.79,189.32,32844.0
2024-10-17 13:40:00,189.32,189.78,189.25,189.71,51284.0,189.32,189.78,189.25,189.71,51284.0
2024-10-17 13:45:00,189.75,189.87,189.66,189.83,28588.0,189.75,189.87,189.66,189.83,28588.0
2024-10-17 13:50:00,189.77,189.77,189.56,189.63,7326.0,189.77,189.77,189.56,189.63,7326.0
2024-10-17 13:55:00,189.6,189.6,189.38,189.38,8962.0,189.6,189.6,189.38,189.38,8962.0
2024-10-17 14:00:00,189.44,189.6,189.13,189.24,21088.0,189.44,189.6,189.13,189.24,21088.0
2024-10-17 14:05:00,189.27,189.29,188.57,188.69,30150.0,189.27,189.29,188.57,188.69,30150.0
2024-10-17 14:10:00,188.59,188.76,188.44,188.6,17196.0,188.59,188.76,188.44,188.6,17196.0
2024-10-17 14:15:00,188.63,188.63,188.02,188.02,19502.0,188.63,188.63,188.02,188.02,19502.0
2024-10-17 14:20:00,188.1,188.24,188.07,188.11,9418.0,188.1,188.24,188.07,188.11,9418.0
2024-10-17 14:25:00,188.14,188.29,187.95,188.0,4828.0,188.14,188.29,187.95,188.0,4828.0
2024-10-17 14:30:00,187.94,188.01,187.81,187.96,12494.0,187.94,188.01,187.81,187.96,12494.0
2024-10-17 14:35:00,187.95,188.14,187.78,188.1,11740.0,187.95,188.14,187.78,188.1,11740.0
2024-10-17 14:40:00,188.18,188.32,188.01,188.24,33130.0,188.18,188.32,188.01,188.24,33130.0
2024-10-17 14:45:00,188.28,188.46,188.27,188.37,16042.0,188.28,188.46,188.27,188.37,16042.0
2024-10-17 14:50:00,188.38,188.63,188.38,188.59,6290.0,188.38,188.63,188.38,188.59,6290.0
2024-10-17 14:55:00,188.64,188.85,188.58,188.85,7938.0,188.64,188.85,188.58,188.85,7938.0
2024-10-17 15:00:00,188.82,188.82,188.55,188.58,4486.0,188.82,188.82,188.55,188.58,4486.0
2024-10-17 15:05:00,188.57,188.63,188.53,188.6,6760.0,188.57,188.63,188.53,188.6,6760.0
2024-10-17 15:10:00,188.59,188.65,188.48,188.56,5258.0,188.59,188.65,188.48,188.56,5258.0
2024-10-17 15:15:00,188.5,188.82,188.42,188.61,18540.0,188.5,188.82,188.42,188.61,18540.0
2024-10-17 15:20:00,188.59,188.59,188.21,188.24,10318.0,188.59,188.59,188.21,188.24,10318.0
2024-10-17 15:25:00,188.27,188.27,188.03,188.03,6492.0,188.27,188.27,188.03,188.03,6492.0
2024-10-17 15:30:00,188.02,188.02,187.72,187.93,11602.0,188.02,188.02,187.72,187.93,11602.0
2024-10-17 15:35:00,187.99,187.99,187.36,187.41,13306.0,187.99,187.99,187.36,187.41,13306.0
2024-10-17 15:40:00,187.41,187.74,187.41,187.74,9082.0,187.41,187.74,187.41,187.74,9082.0
2024-10-17 15:45:00,187.63,187.77,187.59,187.73,15570.0,187.63,187.77,187.59,187.73,15570.0
2024-10-17 15:50:00,187.69,188.1,187.57,188.06,23718.0,187.69,188.1,187.57,188.06,23718.0
2024-10-17 15:55:00,188.0,188.27,187.92,188.03,76332.0,188.0,188.27,187.92,188.03,76332.0
2024-10-18 09:30:00,186.6,187.63,186.32,186.49,281220.0,186.6,187.63,186.32,186.49,281220.0
2024-10-18 09:35:00,186.6,187.69,186.59,187.69,12668.0,186.6,187.69,186.59,187.69,12668.0
2024-10-18 09:40:00,187.76,187.8,187.35,187.54,18910.0,187.76,187.8,187.35,187.54,18910.0
2024-10-18 09:45:00,187.45,187.64,186.46,186.54,27470.0,187.45,187.64,186.46,186.54,27470.0
2024-10-18 09:50:00,186.57,186.85,186.42,186.51,18446.0,186.57,186.85,186.42,186.51,18446.0
2024-10-18 09:55:00,186.47,186.87,186.47,186.7,17520.0,186.47,186.87,186.47,186.7,17520.0
2024-10-18 10:00:00,186.6,186.77,186.51,186.63,11148.0,186.6,186.77,186.51,186.63,11148.0
2024-10-18 10:05:00,186.55,186.9,186.42,186.84,22458.0,186.55,186.9,186.42,186.84,22458.0
2024-10-18 10:10:00,186.83,187.13,186.77,187.13,13220.0,186.83,187.13,186.77,187.13,13220.0
2024-10-18 10:15:00,187.1,187.21,186.69,186.84,10344.0,187.1,187.21,186.69,186.84,10344.0
2024-10-18 10:20:00,186.85,186.85,186.53,186.78,6998.0,186.85,186.85,186.53,186.78,6998.0
2024-10-18 10:25:00,186.78,186.97,186.67,186.79,4258.0,186.78,186.97,186.67,186.79,4258.0
2024-10-18 10:30:00,187.03,187.23,186.89,186.91,5890.0,187.03,187.23,186.89,186.91,5890.0
2024-10-18 10:35:00,186.88,187.21,186.81,187.21,9212.0,186.88,187.21,186.81,187.21,9212.0
2024-10-18 10:40:00,187.29,187.6,187.23,187.6,13700.0,187.29,187.6,187.23,187.6,13700.0
2024-10-18 10:45:00,187.59,187.68,187.48,187.54,11326.0,187.59,187.68,187.48,187.54,11326.0
2024-10-18 10:50:00,187.49,187.51,187.1,187.1,10254.0,187.49,187.51,187.1,187.1,10254.0
2024-10-18 10:55:00,187.01,187.06,186.79,186.95,8958.0,187.01,187.06,186.79,186.95,8958.0
2024-10-18 11:00:00,187.0,187.06,186.91,187.0,7010.0,187.0,187.06,186.91,187.0,7010.0
2024-10-18 11:05:00,187.0,187.13,186.92,186.92,2200.0,187.0,187.13,186.92,186.92,2200.0
2024-10-18 11:10:00,186.97,187.19,186.95,187.1,11770.0,186.97,187.19,186.95,187.1,11770.0
2024-10-18 11:15:00,187.17,187.22,187.04,187.1,20324.0,187.17,187.22,187.04,187.1,20324.0
2024-10-18 11:20:00,187.18,187.4,187.09,187.39,11986.0,187.18,187.4,187.09,187.39,11986.0
2024-10-18 11:25:00,187.39,187.46,187.1,187.41,19534.0,187.39,187.46,187.1,187.41,19534.0
2024-10-18 11:30:00,187.5,187.62,187.5,187.56,5874.0,187.5,187.62,187.5,187.56,5874.0
2024-10-18 11:35:00,187.57,187.62,187.37,187.37,5222.0,187.57,187.62,187.37,187.37,5222.0
2024-10-18 11:40:00,187.37,187.43,187.29,187.37,7506.0,187.37,187.43,187.29,187.37,7506.0
2024-10-18 11:45:00,187.39,187.56,187.33,187.33,12652.0,187.39,187.56,187.33,187.33,12652.0
2024-10-18 11:50:00,187.41,187.6,187.37,187.53,9722.0,187.41,187.6,187.37,187.53,9722.0
2024-10-18 11:55:00,187.5,187.5,187.17,187.21,17556.0,187.5,187.5,187.17,187.21,17556.0
2024-10-18 12:00:00,187.27,187.33,187.2,187.29,5542.0,187.27,187.33,187.2,187.29,5542.0
2024-10-18 12:05:00,187.24,187.49,187.24,187.35,9366.0,187.24,187.49,187.24,187.35,9366.0
2024-10-18 12:10:00,187.34,187.38,187.16,187.24,8450.0,187.34,187.38,187.16,187.24,8450.0
2024-10-18 12:15:00,187.29,187.59,187.24,187.59,12000.0,187.29,187.59,187.24,187.59,12000.0
2024-10-18 12:20:00,187.54,187.66,187.42,187.42,6738.0,187.54,187.66,187.42,187.42,6738.0
2024-10-18 12:25:00,187.46,187.46,187.24,187.34,5818.0,187.46,187.46,187.24,187.34,5818.0
2024-10-18 12:30:00,187.4,187.45,187.34,187.44,13398.0,187.4,187.45,187.34,187.44,13398.0
2024-10-18 12:35:00,187.46,187.66,187.46,187.66,8136.0,187.46,187.66,187.46,187.66,8136.0
2024-10-18 12:40:00,187.69,187.83,187.55,187.79,7844.0,187.69,187.83,187.55,187.79,7844.0
2024-10-18 12:45:00,187.78,187.83,187.72,187.73,7422.0,187.78,187.83,187.72,187.73,7422.0
2024-10-18 12:50:00,187.71,187.83,187.71,187.77,5190.0,187.71,187.83,187.71,187.77,5190.0
2024-10-18 12:55:00,187.78,187.88,187.69,187.71,18586.0,187.78,187.88,187.69,187.71,18586.0
2024-10-18 13:00:00,187.73,187.77,187.56,187.64,6788.0,187.73,187.77,187.56,187.64,6788.0
2024-10-18 13:05:00,187.64,187.89,187.63,187.89,22128.0,187.64,187.89,187.63,187.89,22128.0
2024-10-18 13:10:00,187.9,187.98,187.76,187.98,32118.0,187.9,187.98,187.76,187.98,32118.0
2024-10-18 13:15:00,187.9,187.97,187.81,187.97,6096.0,187.9,187.97,187.81,187.97,6096.0
2024-10-18 13:20:00,187.93,188.0,187.77,187.88,6386.0,187.93,188.0,187.77,187.88,6386.0
2024-10-18 13:25:00,187.85,187.87,187.79,187.87,842.0,187.85,187.87,187.79,187.87,842.0
2024-10-18 13:30:00,187.82,187.82,187.74,187.78,4026.0,187.82,187.82,187.74,187.78,4026.0
2024-10-18 13:35:00,187.79,187.84,187.7,187.7,13822.0,187.79,187.84,187.7,187.7,13822.0
2024-10-18 13:40:00,187.68,187.74,187.56,187.6,6674.0,187.68,187.74,187.56,187.6,6674.0
2024-10-18 13:45:00,187.6,187.62,187.53,187.53,3844.0,187.6,187.62,187.53,187.53,3844.0
2024-10-18 13:50:00,187.58,187.58,187.26,187.26,6306.0,187.58,187.58,187.26,187.26,6306.0
2024-10-18 13:55:00,187.15,187.26,187.06,187.13,6812.0,187.15,187.26,187.06,187.13,6812.0
2024-10-18 14:00:00,187.05,187.31,186.67,187.31,22754.0,187.05,187.31,186.67,187.31,22754.0
2024-10-18 14:05:00,187.35,187.42,187.14,187.42,5818.0,187.35,187.42,187.14,187.42,5818.0
2024-10-18 14:10:00,187.48,187.56,187.4,187.56,4540.0,187.48,187.56,187.4,187.56,4540.0
2024-10-18 14:15:00,187.48,187.56,187.41,187.54,14656.0,187.48,187.56,187.41,187.54,14656.0
2024-10-18 14:20:00,187.49,187.54,187.42,187.45,8728.0,187.49,187.54,187.42,187.45,8728.0
2024-10-18 14:25:00,187.44,187.59,187.25,187.36,16764.0,187.44,187.59,187.25,187.36,16764.0
2024-10-18 14:30:00,187.37,187.48,187.25,187.38,6150.0,187.37,187.48,187.25,187.38,6150.0
2024-10-18 14:35:00,187.38,187.5,187.33,187.34,11804.0,187.38,187.5,187.33,187.34,11804.0
2024-10-18 14:40:00,187.34,187.34,187.22,187.29,4378.0,187.34,187.34,187.22,187.29,4378.0
2024-10-18 14:45:00,187.3,187.43,187.28,187.4,5050.0,187.3,187.43,187.28,187.4,5050.0
2024-10-18 14:50:00,187.38,187.43,187.27,187.35,7916.0,187.38,187.43,187.27,187.35,7916.0
2024-10-18 14:55:00,187.36,187.74,187.36,187.51,13654.0,187.36,187.74,187.36,187.51,13654.0
2024-10-18 15:00:00,187.54,187.54,187.17,187.22,5604.0,187.54,187.54,187.17,187.22,5604.0
2024-10-18 15:05:00,187.29,187.32,187.12,187.26,11692.0,187.29,187.32,187.12,187.26,11692.0
2024-10-18 15:10:00,187.33,187.37,187.23,187.34,7780.0,187.33,187.37,187.23,187.34,7780.0
2024-10-18 15:15:00,187.35,187.5,187.25,187.35,10464.0,187.35,187.5,187.25,187.35,10464.0
2024-10-18 15:20:00,187.32,187.33,187.2,187.2,7180.0,187.32,187.33,187.2,187.2,7180.0
2024-10-18 15:25:00,187.24,187.37,187.12,187.32,11120.0,187.24,187.37,187.12,187.32,11120.0
2024-10-18 15:30:00,187.3,187.42,187.26,187.42,13386.0,187.3,187.42,187.26,187.42,13386.0
2024-10-18 15:35:00,187.4,187.59,187.39,187.56,10946.0,187.4,187.59,187.39,187.56,10946.0
2024-10-18 15:40:00,187.5,187.51,187.32,187.4,11210.0,187.5,187.51,187.32,187.4,11210.0
2024-10-18 15:45:00,187.42,187.53,187.12,187.12,24424.0,187.42,187.53,187.12,187.12,24424.0
2024-10-18 15:50:00,187.13,187.56,187.06,187.54,48384.0,187.13,187.56,187.06,187.54,48384.0
2024-10-18 15:55:00,187.57,187.59,187.33,187.43,94018.0,187.57,187.59,187.33,187.43,94018.0
2024-10-21 09:30:00,187.49,188.78,186.52,188.1,116096.0,187.49,188.78,186.52,188.1,116096.0
2024-10-21 09:35:00,188.36,189.48,188.35,189.47,58880.0,188.36,189.48,188.35,189.47,58880.0
2024-10-21 09:40:00,189.29,190.9,189.0,190.39,116100.0,189.29,190.9,189.0,190.39,116100.0
2024-10-21 09:45:00,190.84,191.49,190.18,191.42,79348.0,190.84,191.49,190.18,191.42,79348.0
2024-10-21 09:50:00,191.39,191.49,190.55,191.13,52790.0,191.39,191.49,190.55,191.13,52790.0
2024-10-21 09:55:00,191.06,191.81,191.0,191.54,51814.0,191.06,191.81,191.0,191.54,51814.0
2024-10-21 10:00:00,191.54,191.95,191.25,191.27,60352.0,191.54,191.95,191.25,191.27,60352.0
2024-10-21 10:05:00,191.27,192.0,191.0,191.0,51578.0,191.27,192.0,191.0,191.0,51578.0
2024-10-21 10:10:00,191.18,191.44,191.0,191.14,19692.0,191.18,191.44,191.0,191.14,19692.0
2024-10-21 10:15:00,190.99,191.62,190.89,191.55,21860.0,190.99,191.62,190.89,191.55,21860.0
2024-10-21 10:20:00,191.59,191.6,190.51,190.59,29690.0,191.59,191.6,190.51,190.59,29690.0
2024-10-21 10:25:00,190.5,190.59,190.22,190.56,16946.0,190.5,190.59,190.22,190.56,16946.0
2024-10-21 10:30:00,190.67,190.77,190.38,190.42,12140.0,190.67,190.77,190.38,190.42,12140.0
2024-10-21 10:35:00,190.6,190.66,189.63,189.73,28708.0,190.6,190.66,189.63,189.73,28708.0
2024-10-21 10:40:00,189.22,189.83,189.07,189.47,23674.0,189.22,189.83,189.07,189.47,23674.0
2024-10-21 10:45:00,189.41,189.57,188.82,189.39,33496.0,189.41,189.57,188.82,189.39,33496.0
2024-10-21 10:50:00,189.06,189.35,188.96,188.99,12942.0,189.06,189.35,188.96,188.99,12942.0
2024-10-21 10:55:00,188.92,189.31,188.75,189.31,24614.0,188.92,189.31,188.75,189.31,24614.0
2024-10-21 11:00:00,189.21,189.29,188.66,188.74,14450.0,189.21,189.29,188.66,188.74,14450.0
2024-10-21 11:05:00,188.77,189.03,188.15,188.21,20590.0,188.77,189.03,188.15,188.21,20590.0
2024-10-21 11:10:00,188.39,188.54,188.25,188.38,11436.0,188.39,188.54,188.25,188.38,11436.0
2024-10-21 11:15:00,188.46,188.54,188.02,188.15,23230.0,188.46,188.54,188.02,188.15,23230.0
2024-10-21 11:20:00,188.19,188.29,188.1,188.1,13650.0,188.19,188.29,188.1,188.1,13650.0
2024-10-21 11:25:00,188.04,188.04,187.41,187.47,17618.0,188.04,188.04,187.41,187.47,17618.0
2024-10-21 11:30:00,187.49,187.83,187.4,187.82,24564.0,187.49,187.83,187.4,187.82,24564.0
2024-10-21 11:35:00,187.85,188.04,187.56,188.01,9494.0,187.85,188.04,187.56,188.01,9494.0
2024-10-21 11:40:00,188.17,188.26,187.58,187.78,29692.0,188.17,188.26,187.58,187.78,29692.0
2024-10-21 11:45:00,187.79,188.61,187.79,188.52,22974.0,187.79,188.61,187.79,188.52,22974.0
2024-10-21 11:50:00,188.45,188.79,188.41,188.59,25980.0,188.45,188.79,188.41,188.59,25980.0
2024-10-21 11:55:00,188.58,189.21,188.48,189.19,21228.0,188.58,189.21,188.48,189.19,21228.0
2024-10-21 12:00:00,189.24,189.3,188.85,189.01,25548.0,189.24,189.3,188.85,189.01,25548.0
2024-10-21 12:05:00,189.04,189.05,188.65,188.96,15174.0,189.04,189.05,188.65,188.96,15174.0
2024-10-21 12:10:00,188.86,188.95,188.6,188.95,12548.0,188.86,188.95,188.6,188.95,12548.0
2024-10-21 12:15:00,188.95,188.95,188.6,188.72,7306.0,188.95,188.95,188.6,188.72,7306.0
2024-10-21 12:20:00,188.66,188.66,188.36,188.46,13798.0,188.66,188.66,188.36,188.46,13798.0
2024-10-21 12:25:00,188.5,188.5,188.17,188.23,11284.0,188.5,188.5,188.17,188.23,11284.0
2024-10-21 12:30:00,188.23,188.32,188.13,188.27,14612.0,188.23,188.32,188.13,188.27,14612.0
2024-10-21 12:35:00,188.34,188.35,187.85,187.95,15724.0,188.34,188.35,187.85,187.95,15724.0
2024-10-21 12:40:00,187.94,188.1,187.93,188.01,5416.0,187.94,188.1,187.93,188.01,5416.0
2024-10-21 12:45:00,188.01,188.15,187.69,187.99,26640.0,188.01,188.15,187.69,187.99,26640.0
2024-10-21 12:50:00,187.98,188.28,187.92,188.28,14834.0,187.98,188.28,187.92,188.28,14834.0
2024-10-21 12:55:00,188.3,188.58,188.3,188.44,19880.0,188.3,188.58,188.3,188.44,19880.0
2024-10-21 13:00:00,188.45,188.55,188.1,188.1,10156.0,188.45,188.55,188.1,188.1,10156.0
2024-10-21 13:05:00,188.22,188.56,188.15,188.53,12956.0,188.22,188.56,188.15,188.53,12956.0
2024-10-21 13:10:00,188.52,188.61,188.48,188.59,12764.0,188.52,188.61,188.48,188.59,12764.0
2024-10-21 13:15:00,188.53,188.68,188.26,188.46,17042.0,188.53,188.68,188.26,188.46,17042.0
2024-10-21 13:20:00,188.3,188.47,188.25,188.35,9212.0,188.3,188.47,188.25,188.35,9212.0
2024-10-21 13:25:00,188.42,188.57,188.42,188.53,5274.0,188.42,188.57,188.42,188.53,5274.0
2024-10-21 13:30:00,188.64,188.71,188.57,188.62,5812.0,188.64,188.71,188.57,188.62,5812.0
2024-10-21 13:35:00,188.68,188.69,188.45,188.59,11298.0,188.68,188.69,188.45,188.59,11298.0
2024-10-21 13:40:00,188.55,188.55,188.31,188.41,10776.0,188.55,188.55,188.31,188.41,10776.0
2024-10-21 13:45:00,188.4,188.78,188.24,188.77,19724.0,188.4,188.78,188.24,188.77,19724.0
2024-10-21 13:50:00,188.68,188.86,188.68,188.74,4668.0,188.68,188.86,188.68,188.74,4668.0
2024-10-21 13:55:00,188.76,188.85,188.67,188.83,10200.0,188.76,188.85,188.67,188.83,10200.0
2024-10-21 14:00:00,188.78,188.85,188.53,188.57,14500.0,188.78,188.85,188.53,188.57,14500.0
2024-10-21 14:05:00,188.52,188.52,188.35,188.35,16034.0,188.52,188.52,188.35,188.35,16034.0
2024-10-21 14:10:00,188.37,188.5,188.32,188.44,10556.0,188.37,188.5,188.32,188.44,10556.0
2024-10-21 14:15:00,188.44,188.48,188.32,188.35,5574.0,188.44,188.48,188.32,188.35,5574.0
2024-10-21 14:20:00,188.35,188.43,187.95,188.03,26844.0,188.35,188.43,187.95,188.03,26844.0
2024-10-21 14:25:00,187.92,188.12,187.87,187.99,18700.0,187.92,188.12,187.87,187.99,18700.0
2024-10-21 14:30:00,188.03,188.06,187.88,187.92,12760.0,188.03,188.06,187.88,187.92,12760.0
2024-10-21 14:35:00,187.96,188.08,187.75,187.76,11400.0,187.96,188.08,187.75,187.76,11400.0
2024-10-21 14:40:00,187.75,187.75,187.63,187.64,6114.0,187.75,187.75,187.63,187.64,6114.0
2024-10-21 14:45:00,187.7,187.76,187.64,187.66,9606.0,187.7,187.76,187.64,187.66,9606.0
2024-10-21 14:50:00,187.64,188.03,187.6,187.98,8144.0,187.64,188.03,187.6,187.98,8144.0
2024-10-21 14:55:00,188.03,188.26,188.01,188.14,14712.0,188.03,188.26,188.01,188.14,14712.0
2024-10-21 15:00:00,188.08,188.35,188.08,188.35,12294.0,188.08,188.35,188.08,188.35,12294.0
2024-10-21 15:05:00,188.32,188.54,188.32,188.32,6908.0,188.32,188.54,188.32,188.32,6908.0
2024-10-21 15:10:00,188.41,188.6,188.39,188.6,5964.0,188.41,188.6,188.39,188.6,5964.0
2024-10-21 15:15:00,188.6,188.71,188.53,188.7,9650.0,188.6,188.71,188.53,188.7,9650.0
2024-10-21 15:20:00,188.6,188.77,188.59,188.77,10164.0,188.6,188.77,188.59,188.77,10164.0
2024-10-21 15:25:00,188.73,188.84,188.58,188.76,17516.0,188.73,188.84,188.58,188.76,17516.0
2024-10-21 15:30:00,188.67,188.74,188.36,188.53,15432.0,188.67,188.74,188.36,188.53,15432.0
2024-10-21 15:35:00,188.55,188.65,188.5,188.65,10338.0,188.55,188.65,188.5,188.65,10338.0
2024-10-21 15:40:00,188.54,188.65,188.45,188.6,19358.0,188.54,188.65,188.45,188.6,19358.0
2024-10-21 15:45:00,188.6,188.79,188.52,188.79,22728.0,188.6,188.79,188.52,188.79,22728.0
2024-10-21 15:50:00,188.76,188.76,188.29,188.48,53134.0,188.76,188.76,188.29,188.48,53134.0
2024-10-21 15:55:00,188.45,189.26,188.45,189.18,198222.0,188.45,189.26,188.45,189.18,198222.0
2024-10-22 09:30:00,187.36,187.93,185.66,187.68,129934.0,187.36,187.93,185.66,187.68,129934.0
2024-10-22 09:35:00,187.52,188.89,187.52,188.81,31848.0,187.52,188.89,187.52,188.81,31848.0
2024-10-22 09:40:00,188.98,189.54,188.75,189.18,26718.0,188.98,189.54,188.75,189.18,26718.0
2024-10-22 09:45:00,189.15,189.64,189.04,189.38,33268.0,189.15,189.64,189.04,189.38,33268.0
2024-10-22 09:50:00,189.38,189.59,188.83,189.35,24848.0,189.38,189.59,188.83,189.35,24848.0
2024-10-22 09:55:00,189.33,189.4,188.79,189.24,16364.0,189.33,189.4,188.79,189.24,16364.0
2024-10-22 10:00:00,189.24,189.49,188.8,188.83,17952.0,189.24,189.49,188.8,188.83,17952.0
2024-10-22 10:05:00,188.85,189.52,188.78,189.19,15148.0,188.85,189.52,188.78,189.19,15148.0
2024-10-22 10:10:00,189.08,189.15,188.78,189.15,11978.0,189.08,189.15,188.78,189.15,11978.0
2024-10-22 10:15:00,189.15,189.39,189.15,189.29,11808.0,189.15,189.39,189.15,189.29,11808.0
2024-10-22 10:20:00,189.4,189.4,188.78,188.78,17890.0,189.4,189.4,188.78,188.78,17890.0
2024-10-22 10:25:00,189.0,189.18,188.91,188.93,17778.0,189.0,189.18,188.91,188.93,17778.0
2024-10-22 10:30:00,188.97,189.21,188.78,188.82,57632.0,188.97,189.21,188.78,188.82,57632.0
2024-10-22 10:35:00,188.78,188.78,188.12,188.25,16976.0,188.78,188.78,188.12,188.25,16976.0
2024-10-22 10:40:00,188.3,188.44,187.93,187.93,17088.0,188.3,188.44,187.93,187.93,17088.0
2024-10-22 10:45:00,187.88,187.92,187.62,187.85,10826.0,187.88,187.92,187.62,187.85,10826.0
2024-10-22 10:50:00,188.04,188.34,187.85,188.34,11174.0,188.04,188.34,187.85,188.34,11174.0
2024-10-22 10:55:00,188.39,188.39,188.01,188.01,6626.0,188.39,188.39,188.01,188.01,6626.0
2024-10-22 11:00:00,188.07,188.29,188.02,188.1,5864.0,188.07,188.29,188.02,188.1,5864.0
2024-10-22 11:05:00,188.24,188.43,188.1,188.22,11188.0,188.24,188.43,188.1,188.22,11188.0
2024-10-22 11:10:00,188.13,188.22,187.97,188.06,7692.0,188.13,188.22,187.97,188.06,7692.0
2024-10-22 11:15:00,188.15,188.22,187.74,187.94,7474.0,188.15,188.22,187.74,187.94,7474.0
2024-10-22 11:20:00,188.0,188.0,187.76,187.81,2708.0,188.0,188.0,187.76,187.81,2708.0
2024-10-22 11:25:00,187.75,187.75,187.43,187.61,12656.0,187.75,187.75,187.43,187.61,12656.0
2024-10-22 11:30:00,187.61,187.85,187.61,187.77,4318.0,187.61,187.85,187.61,187.77,4318.0
2024-10-22 11:35:00,187.9,188.08,187.89,188.08,5212.0,187.9,188.08,187.89,188.08,5212.0
2024-10-22 11:40:00,188.04,188.14,188.01,188.06,4610.0,188.04,188.14,188.01,188.06,4610.0
2024-10-22 11:45:00,187.96,187.96,187.84,187.84,2130.0,187.96,187.96,187.84,187.84,2130.0
2024-10-22 11:50:00,187.81,187.98,187.78,187.78,8240.0,187.81,187.98,187.78,187.78,8240.0
2024-10-22 11:55:00,187.91,188.08,187.59,187.63,6400.0,187.91,188.08,187.59,187.63,6400.0
2024-10-22 12:00:00,187.5,187.6,187.28,187.32,7176.0,187.5,187.6,187.28,187.32,7176.0
2024-10-22 12:05:00,187.38,187.55,187.23,187.41,9534.0,187.38,187.55,187.23,187.41,9534.0
2024-10-22 12:10:00,187.4,187.54,187.4,187.53,2900.0,187.4,187.54,187.4,187.53,2900.0
2024-10-22 12:15:00,187.54,187.54,187.41,187.42,4002.0,187.54,187.54,187.41,187.42,4002.0
2024-10-22 12:20:00,187.48,187.48,187.35,187.35,2800.0,187.48,187.48,187.35,187.35,2800.0
2024-10-22 12:25:00,187.45,187.45,187.22,187.31,6212.0,187.45,187.45,187.22,187.31,6212.0
2024-10-22 12:30:00,187.27,187.51,187.27,187.49,3698.0,187.27,187.51,187.27,187.49,3698.0
2024-10-22 12:35:00,187.5,187.56,187.36,187.38,2944.0,187.5,187.56,187.36,187.38,2944.0
2024-10-22 12:40:00,187.45,187.5,187.22,187.22,8376.0,187.45,187.5,187.22,187.22,8376.0
2024-10-22 12:45:00,187.31,187.57,187.24,187.57,3584.0,187.31,187.57,187.24,187.57,3584.0
2024-10-22 12:50:00,187.63,187.95,187.63,187.88,9178.0,187.63,187.95,187.63,187.88,9178.0
2024-10-22 12:55:00,187.87,188.29,187.81,188.18,11340.0,187.87,188.29,187.81,188.18,11340.0
2024-10-22 13:00:00,188.15,188.26,187.81,187.88,10902.0,188.15,188.26,187.81,187.88,10902.0
2024-10-22 13:05:00,187.89,187.95,187.84,187.9,2024.0,187.89,187.95,187.84,187.9,2024.0
2024-10-22 13:10:00,187.96,187.97,187.67,187.83,13472.0,187.96,187.97,187.67,187.83,13472.0
2024-10-22 13:15:00,187.84,187.9,187.78,187.84,2106.0,187.84,187.9,187.78,187.84,2106.0
2024-10-22 13:20:00,187.92,188.0,187.9,187.91,3816.0,187.92,188.0,187.9,187.91,3816.0
2024-10-22 13:25:00,187.95,188.08,187.95,188.01,5496.0,187.95,188.08,187.95,188.01,5496.0
2024-10-22 13:30:00,188.08,188.22,188.05,188.15,12536.0,188.08,188.22,188.05,188.15,12536.0
2024-10-22 13:35:00,188.25,188.5,188.17,188.39,11798.0,188.25,188.5,188.17,188.39,11798.0
2024-10-22 13:40:00,188.46,188.63,188.35,188.35,3982.0,188.46,188.63,188.35,188.35,3982.0
2024-10-22 13:45:00,188.28,188.36,188.2,188.36,4146.0,188.28,188.36,188.2,188.36,4146.0
2024-10-22 13:50:00,188.34,188.53,188.33,188.5,4914.0,188.34,188.53,188.33,188.5,4914.0
2024-10-22 13:55:00,188.45,188.59,188.35,188.51,12864.0,188.45,188.59,188.35,188.51,12864.0
2024-10-22 14:00:00,188.51,188.72,188.45,188.5,14114.0,188.51,188.72,188.45,188.5,14114.0
2024-10-22 14:05:00,188.48,188.53,188.19,188.2,8300.0,188.48,188.53,188.19,188.2,8300.0
2024-10-22 14:10:00,188.13,188.14,187.91,187.91,6184.0,188.13,188.14,187.91,187.91,6184.0
2024-10-22 14:15:00,187.87,188.14,187.79,188.09,12258.0,187.87,188.14,187.79,188.09,12258.0
2024-10-22 14:20:00,188.1,188.11,187.93,188.04,6382.0,188.1,188.11,187.93,188.04,6382.0
2024-10-22 14:25:00,188.08,188.15,187.92,188.15,4354.0,188.08,188.15,187.92,188.15,4354.0
2024-10-22 14:30:00,188.02,188.21,188.02,188.21,2684.0,188.02,188.21,188.02,188.21,2684.0
2024-10-22 14:35:00,188.11,188.19,188.06,188.19,4204.0,188.11,188.19,188.06,188.19,4204.0
2024-10-22 14:40:00,188.1,188.21,188.03,188.06,3952.0,188.1,188.21,188.03,188.06,3952.0
2024-10-22 14:45:00,188.15,188.21,188.1,188.18,1700.0,188.15,188.21,188.1,188.18,1700.0
2024-10-22 14:50:00,188.19,188.19,188.05,188.06,2752.0,188.19,188.19,188.05,188.06,2752.0
2024-10-22 14:55:00,188.01,188.01,187.86,187.93,3458.0,188.01,188.01,187.86,187.93,3458.0
2024-10-22 15:00:00,187.96,188.04,187.92,187.95,3200.0,187.96,188.04,187.92,187.95,3200.0
2024-10-22 15:05:00,187.94,188.07,187.83,188.07,5494.0,187.94,188.07,187.83,188.07,5494.0
2024-10-22 15:10:00,188.07,188.15,188.05,188.11,4926.0,188.07,188.15,188.05,188.11,4926.0
2024-10-22 15:15:00,188.16,188.4,188.16,188.35,5898.0,188.16,188.4,188.16,188.35,5898.0
2024-10-22 15:20:00,188.41,188.43,188.31,188.31,7092.0,188.41,188.43,188.31,188.31,7092.0
2024-10-22 15:25:00,188.31,188.33,188.18,188.24,5934.0,188.31,188.33,188.18,188.24,5934.0
2024-10-22 15:30:00,188.31,188.49,188.31,188.38,9118.0,188.31,188.49,188.31,188.38,9118.0
2024-10-22 15:35:00,188.41,188.58,188.35,188.35,10530.0,188.41,188.58,188.35,188.35,10530.0
2024-10-22 15:40:00,188.34,188.42,188.23,188.31,5874.0,188.34,188.42,188.23,188.31,5874.0
2024-10-22 15:45:00,188.34,188.42,188.15,188.34,10854.0,188.34,188.42,188.15,188.34,10854.0
2024-10-22 15:50:00,188.4,188.64,188.03,188.54,43618.0,188.4,188.64,188.03,188.54,43618.0
2024-10-22 15:55:00,188.32,188.53,187.99,188.04,124080.0,188.32,188.53,187.99,188.04,124080.0
2024-10-23 09:30:00,186.78,187.08,184.07,184.5,178994.0,186.78,187.08,184.07,184.5,178994.0
2024-10-23 09:35:00,184.47,184.61,181.91,183.79,180794.0,184.47,184.61,181.91,183.79,180794.0
2024-10-23 09:40:00,183.86,184.39,181.6,181.79,67068.0,183.86,184.39,181.6,181.79,67068.0
2024-10-23 09:45:00,181.7,181.91,180.5,181.11,125494.0,181.7,181.91,180.5,181.11,125494.0
2024-10-23 09:50:00,181.16,182.35,181.16,182.19,102840.0,181.16,182.35,181.16,182.19,102840.0
2024-10-23 09:55:00,182.24,182.98,182.1,182.98,48620.0,182.24,182.98,182.1,182.98,48620.0
2024-10-23 10:00:00,182.94,183.18,182.0,182.09,49036.0,182.94,183.18,182.0,182.09,49036.0
2024-10-23 10:05:00,182.06,182.3,181.61,182.21,41758.0,182.06,182.3,181.61,182.21,41758.0
2024-10-23 10:10:00,182.26,182.47,182.0,182.28,19326.0,182.26,182.47,182.0,182.28,19326.0
2024-10-23 10:15:00,182.17,182.3,181.68,181.77,22340.0,182.17,182.3,181.68,181.77,22340.0
2024-10-23 10:20:00,181.68,182.64,181.68,182.42,32460.0,181.68,182.64,181.68,182.42,32460.0
2024-10-23 10:25:00,182.31,182.87,182.21,182.72,23358.0,182.31,182.87,182.21,182.72,23358.0
2024-10-23 10:30:00,182.7,183.12,182.25,182.51,31132.0,182.7,183.12,182.25,182.51,31132.0
2024-10-23 10:35:00,182.4,182.51,182.15,182.27,9100.0,182.4,182.51,182.15,182.27,9100.0
2024-10-23 10:40:00,182.32,182.54,182.2,182.54,15226.0,182.32,182.54,182.2,182.54,15226.0
2024-10-23 10:45:00,182.5,183.29,182.5,182.84,35498.0,182.5,183.29,182.5,182.84,35498.0
2024-10-23 10:50:00,182.85,182.85,182.44,182.55,20102.0,182.85,182.85,182.44,182.55,20102.0
2024-10-23 10:55:00,182.66,182.67,182.32,182.33,10194.0,182.66,182.67,182.32,182.33,10194.0
2024-10-23 11:00:00,182.31,182.84,182.23,182.58,32442.0,182.31,182.84,182.23,182.58,32442.0
2024-10-23 11:05:00,182.63,182.65,182.2,182.21,19256.0,182.63,182.65,182.2,182.21,19256.0
2024-10-23 11:10:00,182.23,182.26,181.44,181.79,30050.0,182.23,182.26,181.44,181.79,30050.0
2024-10-23 11:15:00,181.8,181.85,181.58,181.66,13568.0,181.8,181.85,181.58,181.66,13568.0
2024-10-23 11:20:00,181.66,182.24,181.66,182.23,16616.0,181.66,182.24,181.66,182.23,16616.0
2024-10-23 11:25:00,182.09,182.17,181.96,182.01,5980.0,182.09,182.17,181.96,182.01,5980.0
2024-10-23 11:30:00,181.98,182.1,181.74,181.8,14282.0,181.98,182.1,181.74,181.8,14282.0
2024-10-23 11:35:00,181.77,182.13,181.76,182.03,12524.0,181.77,182.13,181.76,182.03,12524.0
2024-10-23 11:40:00,182.1,182.16,181.83,182.04,10374.0,182.1,182.16,181.83,182.04,10374.0
2024-10-23 11:45:00,182.01,182.6,182.0,182.36,17966.0,182.01,182.6,182.0,182.36,17966.0
2024-10-23 11:50:00,182.35,182.45,182.19,182.21,5994.0,182.35,182.45,182.19,182.21,5994.0
2024-10-23 11:55:00,182.21,182.65,182.16,182.65,16474.0,182.21,182.65,182.16,182.65,16474.0
2024-10-23 12:00:00,182.52,182.53,182.15,182.16,7824.0,182.52,182.53,182.15,182.16,7824.0
2024-10-23 12:05:00,182.35,182.4,182.07,182.19,7220.0,182.35,182.4,182.07,182.19,7220.0
2024-10-23 12:10:00,182.15,182.32,182.1,182.32,9774.0,182.15,182.32,182.1,182.32,9774.0
2024-10-23 12:15:00,182.29,182.29,181.82,181.87,17174.0,182.29,182.29,181.82,181.87,17174.0
2024-10-23 12:20:00,181.87,181.92,181.5,181.5,19986.0,181.87,181.92,181.5,181.5,19986.0
2024-10-23 12:25:00,181.63,181.8,181.62,181.72,7734.0,181.63,181.8,181.62,181.72,7734.0
2024-10-23 12:30:00,181.63,181.72,181.18,181.39,17740.0,181.63,181.72,181.18,181.39,17740.0
2024-10-23 12:35:00,181.46,181.56,181.29,181.29,10632.0,181.46,181.56,181.29,181.29,10632.0
2024-10-23 12:40:00,181.23,181.47,181.21,181.21,13310.0,181.23,181.47,181.21,181.21,13310.0
2024-10-23 12:45:00,181.24,181.52,181.24,181.49,12046.0,181.24,181.52,181.24,181.49,12046.0
2024-10-23 12:50:00,181.5,181.5,181.16,181.16,9332.0,181.5,181.5,181.16,181.16,9332.0
2024-10-23 12:55:00,181.2,181.36,181.03,181.15,7960.0,181.2,181.36,181.03,181.15,7960.0
2024-10-23 13:00:00,181.14,181.14,180.83,180.83,16586.0,181.14,181.14,180.83,180.83,16586.0
2024-10-23 13:05:00,180.9,181.07,180.75,180.8,9746.0,180.9,181.07,180.75,180.8,9746.0
2024-10-23 13:10:00,180.77,180.82,180.56,180.56,9442.0,180.77,180.82,180.56,180.56,9442.0
2024-10-23 13:15:00,180.62,180.82,180.38,180.67,20922.0,180.62,180.82,180.38,180.67,20922.0
2024-10-23 13:20:00,180.75,180.84,180.58,180.76,9166.0,180.75,180.84,180.58,180.76,9166.0
2024-10-23 13:25:00,180.84,181.04,180.75,180.85,10088.0,180.84,181.04,180.75,180.85,10088.0
2024-10-23 13:30:00,180.89,181.09,180.88,181.03,9446.0,180.89,181.09,180.88,181.03,9446.0
2024-10-23 13:35:00,181.09,181.18,180.92,180.97,8674.0,181.09,181.18,180.92,180.97,8674.0
2024-10-23 13:40:00,180.93,181.17,180.93,180.95,6622.0,180.93,181.17,180.93,180.95,6622.0
2024-10-23 13:45:00,180.99,181.06,180.92,180.99,4452.0,180.99,181.06,180.92,180.99,4452.0
2024-10-23 13:50:00,180.99,181.0,180.5,180.59,11320.0,180.99,181.0,180.5,180.59,11320.0
2024-10-23 13:55:00,180.51,180.58,180.41,180.47,5856.0,180.51,180.58,180.41,180.47,5856.0
2024-10-23 14:00:00,180.51,180.58,180.38,180.38,7660.0,180.51,180.58,180.38,180.38,7660.0
2024-10-23 14:05:00,180.44,180.55,180.38,180.48,16374.0,180.44,180.55,180.38,180.48,16374.0
2024-10-23 14:10:00,180.52,180.54,180.38,180.4,7738.0,180.52,180.54,180.38,180.4,7738.0
2024-10-23 14:15:00,180.38,180.45,180.07,180.09,12498.0,180.38,180.45,180.07,180.09,12498.0
2024-10-23 14:20:00,180.13,180.52,180.1,180.45,15536.0,180.13,180.52,180.1,180.45,15536.0
2024-10-23 14:25:00,180.5,180.77,180.48,180.55,9990.0,180.5,180.77,180.48,180.55,9990.0
2024-10-23 14:30:00,180.57,181.07,180.57,180.94,20070.0,180.57,181.07,180.57,180.94,20070.0
2024-10-23 14:35:00,181.03,181.29,180.87,181.29,16584.0,181.03,181.29,180.87,181.29,16584.0
2024-10-23 14:40:00,181.14,181.24,180.99,180.99,5412.0,181.14,181.24,180.99,180.99,5412.0
2024-10-23 14:45:00,181.06,181.2,181.0,181.19,7906.0,181.06,181.2,181.0,181.19,7906.0
2024-10-23 14:50:00,181.01,181.17,180.96,181.01,10494.0,181.01,181.17,180.96,181.01,10494.0
2024-10-23 14:55:00,181.04,181.06,180.86,181.02,10620.0,181.04,181.06,180.86,181.02,10620.0
2024-10-23 15:00:00,181.04,181.17,180.92,180.94,12156.0,181.04,181.17,180.92,180.94,12156.0
2024-10-23 15:05:00,180.92,180.96,180.8,180.92,7502.0,180.92,180.96,180.8,180.92,7502.0
2024-10-23 15:10:00,180.9,180.92,180.58,180.74,17904.0,180.9,180.92,180.58,180.74,17904.0
2024-10-23 15:15:00,180.74,180.97,180.68,180.85,19494.0,180.74,180.97,180.68,180.85,19494.0
2024-10-23 15:20:00,180.83,180.83,180.12,180.21,62442.0,180.83,180.83,180.12,180.21,62442.0
2024-10-23 15:25:00,180.26,180.26,179.83,179.83,58806.0,180.26,180.26,179.83,179.83,58806.0
2024-10-23 15:30:00,179.89,179.89,179.35,179.72,63240.0,179.89,179.89,179.35,179.72,63240.0
2024-10-23 15:35:00,179.81,180.04,179.53,179.6,41680.0,179.81,180.04,179.53,179.6,41680.0
2024-10-23 15:40:00,179.6,179.66,179.33,179.42,78940.0,179.6,179.66,179.33,179.42,78940.0
2024-10-23 15:45:00,179.42,179.47,178.9,179.01,145950.0,179.42,179.47,178.9,179.01,145950.0
2024-10-23 15:50:00,179.1,179.31,178.79,179.31,150176.0,179.1,179.31,178.79,179.31,150176.0
2024-10-23 15:55:00,179.12,179.32,178.79,179.1,275924.0,179.12,179.32,178.79,179.1,275924.0
2024-10-24 09:30:00,180.35,182.08,180.08,181.66,109294.0,180.35,182.08,180.08,181.66,109294.0
2024-10-24 09:35:00,181.69,182.0,180.98,181.18,24424.0,181.69,182.0,180.98,181.18,24424.0
2024-10-24 09:40:00,181.22,181.81,181.1,181.81,26504.0,181.22,181.81,181.1,181.81,26504.0
2024-10-24 09:45:00,181.75,182.25,181.51,181.64,75476.0,181.75,182.25,181.51,181.64,75476.0
2024-10-24 09:50:00,181.69,181.87,181.21,181.28,27096.0,181.69,181.87,181.21,181.28,27096.0
2024-10-24 09:55:00,181.28,181.76,181.23,181.73,35556.0,181.28,181.76,181.23,181.73,35556.0
2024-10-24 10:00:00,181.74,182.1,181.58,181.75,35504.0,181.74,182.1,181.58,181.75,35504.0
2024-10-24 10:05:00,181.89,181.89,181.31,181.83,25992.0,181.89,181.89,181.31,181.83,25992.0
2024-10-24 10:10:00,181.84,182.28,181.79,182.25,25814.0,181.84,182.28,181.79,182.25,25814.0
2024-10-24 10:15:00,182.19,182.33,182.0,182.02,11072.0,182.19,182.33,182.0,182.02,11072.0
2024-10-24 10:20:00,182.09,182.39,181.9,182.28,16756.0,182.09,182.39,181.9,182.28,16756.0
2024-10-24 10:25:00,182.37,182.6,182.19,182.32,55948.0,182.37,182.6,182.19,182.32,55948.0
2024-10-24 10:30:00,182.31,182.82,182.31,182.69,16670.0,182.31,182.82,182.31,182.69,16670.0
2024-10-24 10:35:00,182.67,183.26,182.59,182.94,46182.0,182.67,183.26,182.59,182.94,46182.0
2024-10-24 10:40:00,182.85,183.12,182.72,182.82,21808.0,182.85,183.12,182.72,182.82,21808.0
2024-10-24 10:45:00,182.82,182.82,182.43,182.47,8872.0,182.82,182.82,182.43,182.47,8872.0
2024-10-24 10:50:00,182.47,182.48,181.91,182.0,6720.0,182.47,182.48,181.91,182.0,6720.0
2024-10-24 10:55:00,181.92,182.1,181.9,182.01,11306.0,181.92,182.1,181.9,182.01,11306.0
2024-10-24 11:00:00,182.03,182.14,181.84,181.96,14242.0,182.03,182.14,181.84,181.96,14242.0
2024-10-24 11:05:00,181.97,181.99,181.58,181.75,3852.0,181.97,181.99,181.58,181.75,3852.0
2024-10-24 11:10:00,181.79,181.86,181.5,181.51,109824.0,181.79,181.86,181.5,181.51,109824.0
2024-10-24 11:15:00,181.56,182.0,181.56,181.97,5400.0,181.56,182.0,181.56,181.97,5400.0
2024-10-24 11:20:00,182.0,182.35,181.95,182.12,16382.0,182.0,182.35,181.95,182.12,16382.0
2024-10-24 11:25:00,182.2,182.2,181.83,181.89,13014.0,182.2,182.2,181.83,181.89,13014.0
2024-10-24 11:30:00,181.92,182.12,181.92,182.12,7442.0,181.92,182.12,181.92,182.12,7442.0
2024-10-24 11:35:00,182.16,182.16,181.96,181.96,2786.0,182.16,182.16,181.96,181.96,2786.0
2024-10-24 11:40:00,181.9,182.0,181.5,181.57,12436.0,181.9,182.0,181.5,181.57,12436.0
2024-10-24 11:45:00,181.57,181.62,181.1,181.15,11614.0,181.57,181.62,181.1,181.15,11614.0
2024-10-24 11:50:00,181.17,181.51,181.12,181.51,8610.0,181.17,181.51,181.12,181.51,8610.0
2024-10-24 11:55:00,181.5,181.75,181.46,181.75,17784.0,181.5,181.75,181.46,181.75,17784.0
2024-10-24 12:00:00,181.73,181.77,181.58,181.6,3518.0,181.73,181.77,181.58,181.6,3518.0
2024-10-24 12:05:00,181.42,181.43,181.06,181.3,8036.0,181.42,181.43,181.06,181.3,8036.0
2024-10-24 12:10:00,181.32,181.32,181.04,181.1,4806.0,181.32,181.32,181.04,181.1,4806.0
2024-10-24 12:15:00,181.08,181.17,180.93,181.03,7062.0,181.08,181.17,180.93,181.03,7062.0
2024-10-24 12:20:00,181.04,181.52,181.0,181.33,30284.0,181.04,181.52,181.0,181.33,30284.0
2024-10-24 12:25:00,181.48,181.67,181.34,181.59,5922.0,181.48,181.67,181.34,181.59,5922.0
2024-10-24 12:30:00,181.57,181.95,181.57,181.86,5920.0,181.57,181.95,181.57,181.86,5920.0
2024-10-24 12:35:00,181.78,181.86,181.72,181.79,3534.0,181.78,181.86,181.72,181.79,3534.0
2024-10-24 12:40:00,181.82,181.83,181.56,181.57,5400.0,181.82,181.83,181.56,181.57,5400.0
2024-10-24 12:45:00,181.5,181.65,181.47,181.64,4750.0,181.5,181.65,181.47,181.64,4750.0
2024-10-24 12:50:00,181.64,181.71,181.54,181.54,13652.0,181.64,181.71,181.54,181.54,13652.0
2024-10-24 12:55:00,181.54,181.75,181.48,181.75,6158.0,181.54,181.75,181.48,181.75,6158.0
2024-10-24 13:00:00,181.63,182.19,181.62,182.12,8750.0,181.63,182.19,181.62,182.12,8750.0
2024-10-24 13:05:00,182.1,182.2,182.02,182.07,6318.0,182.1,182.2,182.02,182.07,6318.0
2024-10-24 13:10:00,182.17,182.25,182.05,182.09,4340.0,182.17,182.25,182.05,182.09,4340.0
2024-10-24 13:15:00,182.03,182.13,181.93,182.08,11728.0,182.03,182.13,181.93,182.08,11728.0
2024-10-24 13:20:00,182.09,182.2,181.99,182.01,6962.0,182.09,182.2,181.99,182.01,6962.0
2024-10-24 13:25:00,181.99,182.04,181.94,182.04,4576.0,181.99,182.04,181.94,182.04,4576.0
2024-10-24 13:30:00,181.96,182.04,181.85,182.04,7858.0,181.96,182.04,181.85,182.04,7858.0
2024-10-24 13:35:00,182.1,182.38,182.1,182.3,18640.0,182.1,182.38,182.1,182.3,18640.0
2024-10-24 13:40:00,182.35,182.41,182.16,182.41,8710.0,182.35,182.41,182.16,182.41,8710.0
2024-10-24 13:45:00,182.39,182.39,182.23,182.29,18018.0,182.39,182.39,182.23,182.29,18018.0
2024-10-24 13:50:00,182.31,182.47,182.27,182.47,6412.0,182.31,182.47,182.27,182.47,6412.0
2024-10-24 13:55:00,182.5,182.56,182.25,182.25,16156.0,182.5,182.56,182.25,182.25,16156.0
2024-10-24 14:00:00,182.27,182.44,182.12,182.44,8942.0,182.27,182.44,182.12,182.44,8942.0
2024-10-24 14:05:00,182.39,182.52,182.34,182.44,13352.0,182.39,182.52,182.34,182.44,13352.0
2024-10-24 14:10:00,182.43,182.56,182.42,182.56,2648.0,182.43,182.56,182.42,182.56,2648.0
2024-10-24 14:15:00,182.5,182.5,182.43,182.46,4854.0,182.5,182.5,182.43,182.46,4854.0
2024-10-24 14:20:00,182.5,182.63,182.5,182.56,9722.0,182.5,182.63,182.5,182.56,9722.0
2024-10-24 14:25:00,182.56,182.56,182.35,182.44,9470.0,182.56,182.56,182.35,182.44,9470.0
2024-10-24 14:30:00,182.45,182.5,182.33,182.36,8514.0,182.45,182.5,182.33,182.36,8514.0
2024-10-24 14:35:00,182.31,182.33,181.95,181.95,12752.0,182.31,182.33,181.95,181.95,12752.0
2024-10-24 14:40:00,181.87,182.18,181.75,182.09,9888.0,181.87,182.18,181.75,182.09,9888.0
2024-10-24 14:45:00,182.1,182.13,182.03,182.06,7368.0,182.1,182.13,182.03,182.06,7368.0
2024-10-24 14:50:00,182.12,182.18,182.03,182.15,6482.0,182.12,182.18,182.03,182.15,6482.0
2024-10-24 14:55:00,182.15,182.24,182.13,182.2,10260.0,182.15,182.24,182.13,182.2,10260.0
2024-10-24 15:00:00,182.17,182.17,181.97,181.97,13600.0,182.17,182.17,181.97,181.97,13600.0
2024-10-24 15:05:00,182.0,182.2,182.0,182.16,3800.0,182.0,182.2,182.0,182.16,3800.0
2024-10-24 15:10:00,182.23,182.31,182.04,182.31,10140.0,182.23,182.31,182.04,182.31,10140.0
2024-10-24 15:15:00,182.26,182.26,182.14,182.26,5026.0,182.26,182.26,182.14,182.26,5026.0
2024-10-24 15:20:00,182.21,182.36,182.15,182.27,12136.0,182.21,182.36,182.15,182.27,12136.0
2024-10-24 15:25:00,182.27,182.35,182.17,182.19,14438.0,182.27,182.35,182.17,182.19,14438.0
2024-10-24 15:30:00,182.16,182.58,182.16,182.46,11350.0,182.16,182.58,182.16,182.46,11350.0
2024-10-24 15:35:00,182.59,182.6,182.4,182.4,11520.0,182.59,182.6,182.4,182.4,11520.0
2024-10-24 15:40:00,182.42,182.46,182.22,182.33,7872.0,182.42,182.46,182.22,182.33,7872.0
2024-10-24 15:45:00,182.31,182.48,182.25,182.38,14904.0,182.31,182.48,182.25,182.38,14904.0
2024-10-24 15:50:00,182.47,182.65,182.43,182.53,54756.0,182.47,182.65,182.43,182.53,54756.0
2024-10-24 15:55:00,182.49,182.54,182.23,182.23,89986.0,182.49,182.54,182.23,182.23,89986.0
2024-10-25 09:30:00,183.87,184.0,183.09,183.29,71156.0,183.87,184.0,183.09,183.29,71156.0
2024-10-25 09:35:00,183.48,184.4,183.48,184.4,23444.0,183.48,184.4,183.48,184.4,23444.0
2024-10-25 09:40:00,184.36,184.9,184.27,184.82,22880.0,184.36,184.9,184.27,184.82,22880.0
2024-10-25 09:45:00,184.94,185.39,184.84,185.14,29036.0,184.94,185.39,184.84,185.14,29036.0
2024-10-25 09:50:00,185.32,185.4,185.01,185.26,21534.0,185.32,185.4,185.01,185.26,21534.0
2024-10-25 09:55:00,185.26,185.63,185.16,185.53,26832.0,185.26,185.63,185.16,185.53,26832.0
2024-10-25 10:00:00,185.81,186.16,185.42,185.53,13436.0,185.81,186.16,185.42,185.53,13436.0
2024-10-25 10:05:00,185.25,185.79,185.25,185.53,26260.0,185.25,185.79,185.25,185.53,26260.0
2024-10-25 10:10:00,185.67,185.79,185.26,185.39,30420.0,185.67,185.79,185.26,185.39,30420.0
2024-10-25 10:15:00,185.4,185.52,185.04,185.52,35284.0,185.4,185.52,185.04,185.52,35284.0
2024-10-25 10:20:00,185.52,185.91,185.51,185.79,34034.0,185.52,185.91,185.51,185.79,34034.0
2024-10-25 10:25:00,185.75,185.75,185.35,185.71,26188.0,185.75,185.75,185.35,185.71,26188.0
2024-10-25 10:30:00,185.65,185.75,185.44,185.55,17318.0,185.65,185.75,185.44,185.55,17318.0
2024-10-25 10:35:00,185.63,186.08,185.54,185.96,45572.0,185.63,186.08,185.54,185.96,45572.0
2024-10-25 10:40:00,186.0,186.2,185.63,185.93,22918.0,186.0,186.2,185.63,185.93,22918.0
2024-10-25 10:45:00,185.84,185.99,185.53,185.68,15408.0,185.84,185.99,185.53,185.68,15408.0
2024-10-25 10:50:00,185.74,185.87,185.61,185.61,9770.0,185.74,185.87,185.61,185.61,9770.0
2024-10-25 10:55:00,185.68,185.75,185.37,185.7,18746.0,185.68,185.75,185.37,185.7,18746.0
2024-10-25 11:00:00,185.71,185.95,185.68,185.79,10718.0,185.71,185.95,185.68,185.79,10718.0
2024-10-25 11:05:00,185.87,186.08,185.48,185.48,20946.0,185.87,186.08,185.48,185.48,20946.0
2024-10-25 11:10:00,185.48,185.58,185.12,185.12,9414.0,185.48,185.58,185.12,185.12,9414.0
2024-10-25 11:15:00,185.12,185.42,185.12,185.22,4102.0,185.12,185.42,185.12,185.22,4102.0
2024-10-25 11:20:00,185.1,185.27,185.0,185.0,7048.0,185.1,185.27,185.0,185.0,7048.0
2024-10-25 11:25:00,185.03,185.12,184.56,184.68,10246.0,185.03,185.12,184.56,184.68,10246.0
2024-10-25 11:30:00,184.78,185.1,184.62,185.0,4836.0,184.78,185.1,184.62,185.0,4836.0
2024-10-25 11:35:00,185.07,185.07,184.58,184.6,12972.0,185.07,185.07,184.58,184.6,12972.0
2024-10-25 11:40:00,184.63,184.73,184.4,184.69,23410.0,184.63,184.73,184.4,184.69,23410.0
2024-10-25 11:45:00,184.73,184.97,184.68,184.85,6166.0,184.73,184.97,184.68,184.85,6166.0
2024-10-25 11:50:00,184.77,184.77,184.26,184.26,10114.0,184.77,184.77,184.26,184.26,10114.0
2024-10-25 11:55:00,184.33,184.43,184.3,184.42,3884.0,184.33,184.43,184.3,184.42,3884.0
2024-10-25 12:00:00,184.35,184.66,184.25,184.54,8574.0,184.35,184.66,184.25,184.54,8574.0
2024-10-25 12:05:00,184.84,184.91,184.76,184.91,5146.0,184.84,184.91,184.76,184.91,5146.0
2024-10-25 12:10:00,184.9,184.9,184.74,184.81,3808.0,184.9,184.9,184.74,184.81,3808.0
2024-10-25 12:15:00,184.7,184.96,184.7,184.87,7742.0,184.7,184.96,184.7,184.87,7742.0
2024-10-25 12:20:00,184.79,184.87,184.7,184.85,4854.0,184.79,184.87,184.7,184.85,4854.0
2024-10-25 12:25:00,184.87,185.05,184.85,185.03,6828.0,184.87,185.05,184.85,185.03,6828.0
2024-10-25 12:30:00,185.1,185.19,185.04,185.04,6236.0,185.1,185.19,185.04,185.04,6236.0
2024-10-25 12:35:00,185.09,185.14,184.75,184.75,19468.0,185.09,185.14,184.75,184.75,19468.0
2024-10-25 12:40:00,184.66,184.88,184.1,184.82,38546.0,184.66,184.88,184.1,184.82,38546.0
2024-10-25 12:45:00,184.71,184.71,184.21,184.38,10176.0,184.71,184.71,184.21,184.38,10176.0
2024-10-25 12:50:00,184.41,184.79,184.35,184.7,9322.0,184.41,184.79,184.35,184.7,9322.0
2024-10-25 12:55:00,184.72,184.78,184.47,184.51,7232.0,184.72,184.78,184.47,184.51,7232.0
2024-10-25 13:00:00,184.54,184.68,184.48,184.53,10970.0,184.54,184.68,184.48,184.53,10970.0
2024-10-25 13:05:00,184.6,184.78,184.57,184.78,4950.0,184.6,184.78,184.57,184.78,4950.0
2024-10-25 13:10:00,184.78,184.78,184.51,184.53,4200.0,184.78,184.78,184.51,184.53,4200.0
2024-10-25 13:15:00,184.6,184.65,184.33,184.38,3612.0,184.6,184.65,184.33,184.38,3612.0
2024-10-25 13:20:00,184.27,184.27,183.9,184.04,6158.0,184.27,184.27,183.9,184.04,6158.0
2024-10-25 13:25:00,183.93,184.01,183.93,183.97,2304.0,183.93,184.01,183.93,183.97,2304.0
2024-10-25 13:30:00,183.8,183.91,183.5,183.61,4816.0,183.8,183.91,183.5,183.61,4816.0
2024-10-25 13:35:00,183.5,183.71,183.41,183.56,8452.0,183.5,183.71,183.41,183.56,8452.0
2024-10-25 13:40:00,183.57,183.57,182.92,182.96,9486.0,183.57,183.57,182.92,182.96,9486.0
2024-10-25 13:45:00,182.98,183.85,182.98,183.62,6018.0,182.98,183.85,182.98,183.62,6018.0
2024-10-25 13:50:00,183.78,183.84,183.67,183.8,7798.0,183.78,183.84,183.67,183.8,7798.0
2024-10-25 13:55:00,183.79,183.79,183.48,183.48,2610.0,183.79,183.79,183.48,183.48,2610.0
2024-10-25 14:00:00,183.5,183.5,183.02,183.3,6130.0,183.5,183.5,183.02,183.3,6130.0
2024-10-25 14:05:00,183.32,183.41,183.03,183.09,3246.0,183.32,183.41,183.03,183.09,3246.0
2024-10-25 14:10:00,183.09,183.55,183.08,183.37,10040.0,183.09,183.55,183.08,183.37,10040.0
2024-10-25 14:15:00,183.5,183.77,183.48,183.65,8098.0,183.5,183.77,183.48,183.65,8098.0
2024-10-25 14:20:00,183.75,183.82,183.31,183.31,21600.0,183.75,183.82,183.31,183.31,21600.0
2024-10-25 14:25:00,183.33,183.69,183.31,183.6,15908.0,183.33,183.69,183.31,183.6,15908.0
2024-10-25 14:30:00,183.52,183.55,183.37,183.47,5050.0,183.52,183.55,183.37,183.47,5050.0
2024-10-25 14:35:00,183.47,183.6,183.41,183.48,6280.0,183.47,183.6,183.41,183.48,6280.0
2024-10-25 14:40:00,183.54,183.54,183.32,183.39,1600.0,183.54,183.54,183.32,183.39,1600.0
2024-10-25 14:45:00,183.41,183.75,183.39,183.74,6442.0,183.41,183.75,183.39,183.74,6442.0
2024-10-25 14:50:00,183.66,183.7,183.49,183.7,5200.0,183.66,183.7,183.49,183.7,5200.0
2024-10-25 14:55:00,183.78,183.78,183.43,183.63,7412.0,183.78,183.78,183.43,183.63,7412.0
2024-10-25 15:00:00,183.56,183.56,183.45,183.51,4664.0,183.56,183.56,183.45,183.51,4664.0
2024-10-25 15:05:00,183.4,183.4,183.25,183.34,7500.0,183.4,183.4,183.25,183.34,7500.0
2024-10-25 15:10:00,183.37,183.38,183.08,183.08,9526.0,183.37,183.38,183.08,183.08,9526.0
2024-10-25 15:15:00,183.1,183.32,183.09,183.21,8276.0,183.1,183.32,183.09,183.21,8276.0
2024-10-25 15:20:00,183.16,183.22,183.07,183.07,6420.0,183.16,183.22,183.07,183.07,6420.0
2024-10-25 15:25:00,183.1,183.24,182.99,183.06,12294.0,183.1,183.24,182.99,183.06,12294.0
2024-10-25 15:30:00,183.07,183.15,182.98,183.01,17298.0,183.07,183.15,182.98,183.01,17298.0
2024-10-25 15:35:00,183.06,183.32,182.94,183.21,14448.0,183.06,183.32,182.94,183.21,14448.0
2024-10-25 15:40:00,183.2,183.22,182.87,183.0,24242.0,183.2,183.22,182.87,183.0,24242.0
2024-10-25 15:45:00,183.01,183.19,182.91,183.12,25550.0,183.01,183.19,182.91,183.12,25550.0
2024-10-25 15:50:00,183.06,183.23,182.95,183.14,47110.0,183.06,183.23,182.95,183.14,47110.0
2024-10-25 15:55:00,183.19,183.29,182.88,183.18,58254.0,183.19,183.29,182.88,183.18,58254.0
2024-10-28 09:30:00,184.28,184.46,182.54,183.04,89460.0,184.28,184.46,182.54,183.04,89460.0
2024-10-28 09:35:00,182.77,182.99,182.26,182.7,39720.0,182.77,182.99,182.26,182.7,39720.0
2024-10-28 09:40:00,182.71,183.23,182.67,183.03,10544.0,182.71,183.23,182.67,183.03,10544.0
2024-10-28 09:45:00,182.98,183.08,182.06,182.23,35734.0,182.98,183.08,182.06,182.23,35734.0
2024-10-28 09:50:00,182.23,182.37,181.24,181.61,62380.0,182.23,182.37,181.24,181.61,62380.0
2024-10-28 09:55:00,181.58,182.56,181.49,182.25,38444.0,181.58,182.56,181.49,182.25,38444.0
2024-10-28 10:00:00,182.21,182.6,182.04,182.28,19404.0,182.21,182.6,182.04,182.28,19404.0
2024-10-28 10:05:00,182.28,182.92,182.22,182.69,15490.0,182.28,182.92,182.22,182.69,15490.0
2024-10-28 10:10:00,182.72,182.76,182.23,182.31,20876.0,182.72,182.76,182.23,182.31,20876.0
2024-10-28 10:15:00,182.31,182.49,182.19,182.43,15718.0,182.31,182.49,182.19,182.43,15718.0
2024-10-28 10:20:00,182.54,182.84,182.37,182.38,9246.0,182.54,182.84,182.37,182.38,9246.0
2024-10-28 10:25:00,182.37,182.38,181.9,182.07,13968.0,182.37,182.38,181.9,182.07,13968.0
2024-10-28 10:30:00,181.95,182.0,181.28,181.33,33852.0,181.95,182.0,181.28,181.33,33852.0
2024-10-28 10:35:00,181.38,181.84,181.32,181.82,13860.0,181.38,181.84,181.32,181.82,13860.0
2024-10-28 10:40:00,181.89,181.89,181.42,181.55,5964.0,181.89,181.89,181.42,181.55,5964.0
2024-10-28 10:45:00,181.47,181.52,181.24,181.52,21648.0,181.47,181.52,181.24,181.52,21648.0
2024-10-28 10:50:00,181.52,181.86,181.44,181.63,33402.0,181.52,181.86,181.44,181.63,33402.0
2024-10-28 10:55:00,181.63,181.68,181.33,181.53,10660.0,181.63,181.68,181.33,181.53,10660.0
2024-10-28 11:00:00,181.48,181.48,180.72,181.14,32018.0,181.48,181.48,180.72,181.14,32018.0
2024-10-28 11:05:00,181.25,181.29,181.14,181.15,6768.0,181.25,181.29,181.14,181.15,6768.0
2024-10-28 11:10:00,181.17,181.33,181.03,181.19,11534.0,181.17,181.33,181.03,181.19,11534.0
2024-10-28 11:15:00,181.22,181.59,181.16,181.24,9292.0,181.22,181.59,181.16,181.24,9292.0
2024-10-28 11:20:00,181.21,181.48,181.14,181.28,6502.0,181.21,181.48,181.14,181.28,6502.0
2024-10-28 11:25:00,181.27,181.41,181.16,181.29,8842.0,181.27,181.41,181.16,181.29,8842.0
2024-10-28 11:30:00,181.33,181.43,180.91,181.2,7474.0,181.33,181.43,180.91,181.2,7474.0
2024-10-28 11:35:00,181.19,181.22,180.88,181.01,9632.0,181.19,181.22,180.88,181.01,9632.0
2024-10-28 11:40:00,181.13,181.13,180.74,180.89,12208.0,181.13,181.13,180.74,180.89,12208.0
2024-10-28 11:45:00,180.91,181.17,180.89,181.03,9754.0,180.91,181.17,180.89,181.03,9754.0
2024-10-28 11:50:00,181.03,181.38,180.98,181.37,11658.0,181.03,181.38,180.98,181.37,11658.0
2024-10-28 11:55:00,181.34,181.53,181.23,181.35,8798.0,181.34,181.53,181.23,181.35,8798.0
2024-10-28 12:00:00,181.28,181.59,181.23,181.47,15592.0,181.28,181.59,181.23,181.47,15592.0
2024-10-28 12:05:00,181.46,181.68,181.34,181.47,4844.0,181.46,181.68,181.34,181.47,4844.0
2024-10-28 12:10:00,181.57,181.83,181.57,181.83,7814.0,181.57,181.83,181.57,181.83,7814.0
2024-10-28 12:15:00,181.83,182.13,181.82,182.03,24606.0,181.83,182.13,181.82,182.03,24606.0
2024-10-28 12:20:00,182.03,182.07,181.96,182.04,8736.0,182.03,182.07,181.96,182.04,8736.0
2024-10-28 12:25:00,182.07,182.15,181.94,182.06,14802.0,182.07,182.15,181.94,182.06,14802.0
2024-10-28 12:30:00,182.1,182.16,182.0,182.03,7826.0,182.1,182.16,182.0,182.03,7826.0
2024-10-28 12:35:00,181.98,181.98,181.65,181.75,13744.0,181.98,181.98,181.65,181.75,13744.0
2024-10-28 12:40:00,181.7,182.27,181.7,182.27,12438.0,181.7,182.27,181.7,182.27,12438.0
2024-10-28 12:45:00,182.26,182.5,182.21,182.29,10674.0,182.26,182.5,182.21,182.29,10674.0
2024-10-28 12:50:00,182.29,182.31,182.02,182.07,11316.0,182.29,182.31,182.02,182.07,11316.0
2024-10-28 12:55:00,182.11,182.25,182.09,182.25,3910.0,182.11,182.25,182.09,182.25,3910.0
2024-10-28 13:00:00,182.39,182.4,182.16,182.33,3334.0,182.39,182.4,182.16,182.33,3334.0
2024-10-28 13:05:00,182.39,182.6,182.23,182.53,5858.0,182.39,182.6,182.23,182.53,5858.0
2024-10-28 13:10:00,182.5,182.5,181.77,181.77,15014.0,182.5,182.5,181.77,181.77,15014.0
2024-10-28 13:15:00,181.93,182.29,181.9,182.29,7868.0,181.93,182.29,181.9,182.29,7868.0
2024-10-28 13:20:00,182.29,182.3,181.59,181.7,52764.0,182.29,182.3,181.59,181.7,52764.0
2024-10-28 13:25:00,181.79,181.84,181.6,181.65,11496.0,181.79,181.84,181.6,181.65,11496.0
2024-10-28 13:30:00,181.69,181.81,181.55,181.69,12482.0,181.69,181.81,181.55,181.69,12482.0
2024-10-28 13:35:00,181.82,181.9,181.69,181.69,10400.0,181.82,181.9,181.69,181.69,10400.0
2024-10-28 13:40:00,181.72,181.96,181.69,181.74,9980.0,181.72,181.96,181.69,181.74,9980.0
2024-10-28 13:45:00,181.78,181.79,181.61,181.63,4096.0,181.78,181.79,181.61,181.63,4096.0
2024-10-28 13:50:00,181.64,181.8,181.59,181.8,9446.0,181.64,181.8,181.59,181.8,9446.0
2024-10-28 13:55:00,181.7,181.85,181.7,181.81,6204.0,181.7,181.85,181.7,181.81,6204.0
2024-10-28 14:00:00,181.77,181.77,181.64,181.67,6708.0,181.77,181.77,181.64,181.67,6708.0
2024-10-28 14:05:00,181.68,181.91,181.68,181.91,4900.0,181.68,181.91,181.68,181.91,4900.0
2024-10-28 14:10:00,181.85,181.98,181.85,181.85,7152.0,181.85,181.98,181.85,181.85,7152.0
2024-10-28 14:15:00,181.81,181.98,181.79,181.9,6552.0,181.81,181.98,181.79,181.9,6552.0
2024-10-28 14:20:00,181.85,181.86,181.65,181.79,4576.0,181.85,181.86,181.65,181.79,4576.0
2024-10-28 14:25:00,181.81,181.99,181.78,181.92,8896.0,181.81,181.99,181.78,181.92,8896.0
2024-10-28 14:30:00,181.91,181.94,181.61,181.68,3844.0,181.91,181.94,181.61,181.68,3844.0
2024-10-28 14:35:00,181.68,181.75,181.59,181.73,16406.0,181.68,181.75,181.59,181.73,16406.0
2024-10-28 14:40:00,181.89,181.89,181.5,181.62,8756.0,181.89,181.89,181.5,181.62,8756.0
2024-10-28 14:45:00,181.54,181.69,181.5,181.6,6910.0,181.54,181.69,181.5,181.6,6910.0
2024-10-28 14:50:00,181.52,181.84,181.52,181.65,21500.0,181.52,181.84,181.52,181.65,21500.0
2024-10-28 14:55:00,181.63,181.64,181.42,181.42,4986.0,181.63,181.64,181.42,181.42,4986.0
2024-10-28 15:00:00,181.37,181.59,181.33,181.5,3780.0,181.37,181.59,181.33,181.5,3780.0
2024-10-28 15:05:00,181.59,181.59,181.45,181.47,4614.0,181.59,181.59,181.45,181.47,4614.0
2024-10-28 15:10:00,181.4,181.58,181.39,181.58,5150.0,181.4,181.58,181.39,181.58,5150.0
2024-10-28 15:15:00,181.58,181.61,181.47,181.54,5524.0,181.58,181.61,181.47,181.54,5524.0
2024-10-28 15:20:00,181.62,181.62,181.51,181.57,3146.0,181.62,181.62,181.51,181.57,3146.0
2024-10-28 15:25:00,181.54,181.76,181.54,181.7,7796.0,181.54,181.76,181.54,181.7,7796.0
2024-10-28 15:30:00,181.7,181.91,181.64,181.88,25208.0,181.7,181.91,181.64,181.88,25208.0
2024-10-28 15:35:00,181.88,181.95,181.6,181.61,20342.0,181.88,181.95,181.6,181.61,20342.0
2024-10-28 15:40:00,181.68,181.94,181.61,181.9,19656.0,181.68,181.94,181.61,181.9,19656.0
2024-10-28 15:45:00,181.83,181.9,181.6,181.69,28046.0,181.83,181.9,181.6,181.69,28046.0
2024-10-28 15:50:00,181.63,181.68,181.38,181.68,43348.0,181.63,181.68,181.38,181.68,43348.0
2024-10-28 15:55:00,181.59,181.7,181.09,181.25,125306.0,181.59,181.7,181.09,181.25,125306.0
2024-10-29 09:30:00,180.73,181.38,178.9,179.15,92384.0,180.73,181.38,178.9,179.15,92384.0
2024-10-29 09:35:00,179.3,179.9,178.91,179.62,38790.0,179.3,179.9,178.91,179.62,38790.0
2024-10-29 09:40:00,179.62,180.4,179.43,179.43,30886.0,179.62,180.4,179.43,179.43,30886.0
2024-10-29 09:45:00,179.54,179.82,179.25,179.47,23978.0,179.54,179.82,179.25,179.47,23978.0
2024-10-29 09:50:00,179.62,179.84,179.4,179.75,12584.0,179.62,179.84,179.4,179.75,12584.0
2024-10-29 09:55:00,179.76,180.65,179.74,180.57,19068.0,179.76,180.65,179.74,180.57,19068.0
2024-10-29 10:00:00,180.56,181.24,180.34,181.1,11744.0,180.56,181.24,180.34,181.1,11744.0
2024-10-29 10:05:00,180.99,181.05,180.83,180.93,9496.0,180.99,181.05,180.83,180.93,9496.0
2024-10-29 10:10:00,181.0,181.44,180.86,181.28,10902.0,181.0,181.44,180.86,181.28,10902.0
2024-10-29 10:15:00,181.39,181.39,180.58,180.69,7600.0,181.39,181.39,180.58,180.69,7600.0
2024-10-29 10:20:00,180.59,181.36,180.56,181.36,9334.0,180.59,181.36,180.56,181.36,9334.0
2024-10-29 10:25:00,181.45,181.84,181.1,181.23,8564.0,181.45,181.84,181.1,181.23,8564.0
2024-10-29 10:30:00,181.23,181.57,181.23,181.5,15910.0,181.23,181.57,181.23,181.5,15910.0
2024-10-29 10:35:00,181.52,181.56,181.27,181.37,10070.0,181.52,181.56,181.27,181.37,10070.0
2024-10-29 10:40:00,181.38,181.5,181.04,181.35,10198.0,181.38,181.5,181.04,181.35,10198.0
2024-10-29 10:45:00,181.22,181.45,181.14,181.39,6934.0,181.22,181.45,181.14,181.39,6934.0
2024-10-29 10:50:00,181.41,181.71,181.21,181.31,12782.0,181.41,181.71,181.21,181.31,12782.0
2024-10-29 10:55:00,181.38,181.66,181.33,181.49,12220.0,181.38,181.66,181.33,181.49,12220.0
2024-10-29 11:00:00,181.5,181.5,181.11,181.22,5662.0,181.5,181.5,181.11,181.22,5662.0
2024-10-29 11:05:00,181.22,181.29,180.99,181.04,4746.0,181.22,181.29,180.99,181.04,4746.0
2024-10-29 11:10:00,181.12,181.42,181.01,181.34,26682.0,181.12,181.42,181.01,181.34,26682.0
2024-10-29 11:15:00,181.41,181.79,181.32,181.71,14262.0,181.41,181.79,181.32,181.71,14262.0
2024-10-29 11:20:00,181.85,182.14,181.8,182.04,32240.0,181.85,182.14,181.8,182.04,32240.0
2024-10-29 11:25:00,182.19,182.61,182.18,182.29,51700.0,182.19,182.61,182.18,182.29,51700.0
2024-10-29 11:30:00,182.29,182.79,182.23,182.48,22810.0,182.29,182.79,182.23,182.48,22810.0
2024-10-29 11:35:00,182.48,182.49,181.97,182.03,12544.0,182.48,182.49,181.97,182.03,12544.0
2024-10-29 11:40:00,181.95,182.51,181.95,182.47,8296.0,181.95,182.51,181.95,182.47,8296.0
2024-10-29 11:45:00,182.47,182.58,182.31,182.34,12284.0,182.47,182.58,182.31,182.34,12284.0
2024-10-29 11:50:00,182.34,182.42,182.27,182.37,12800.0,182.34,182.42,182.27,182.37,12800.0
2024-10-29 11:55:00,182.46,182.69,182.29,182.34,27060.0,182.46,182.69,182.29,182.34,27060.0
2024-10-29 12:00:00,182.34,182.37,181.95,182.04,41496.0,182.34,182.37,181.95,182.04,41496.0
2024-10-29 12:05:00,182.06,182.06,181.79,181.85,7332.0,182.06,182.06,181.79,181.85,7332.0
2024-10-29 12:10:00,181.88,182.0,181.83,181.93,7160.0,181.88,182.0,181.83,181.93,7160.0
2024-10-29 12:15:00,181.99,181.99,181.44,181.44,7764.0,181.99,181.99,181.44,181.44,7764.0
2024-10-29 12:20:00,181.53,181.74,181.35,181.64,7370.0,181.53,181.74,181.35,181.64,7370.0
2024-10-29 12:25:00,181.65,181.69,181.48,181.48,5048.0,181.65,181.69,181.48,181.48,5048.0
2024-10-29 12:30:00,181.56,181.65,181.44,181.52,8954.0,181.56,181.65,181.44,181.52,8954.0
2024-10-29 12:35:00,181.46,181.78,181.46,181.66,13116.0,181.46,181.78,181.46,181.66,13116.0
2024-10-29 12:40:00,181.61,181.76,181.61,181.75,21626.0,181.61,181.76,181.61,181.75,21626.0
2024-10-29 12:45:00,181.75,181.84,181.54,181.55,22288.0,181.75,181.84,181.54,181.55,22288.0
2024-10-29 12:50:00,181.66,181.97,181.56,181.81,35984.0,181.66,181.97,181.56,181.81,35984.0
2024-10-29 12:55:00,181.85,181.9,181.55,181.66,69890.0,181.85,181.9,181.55,181.66,69890.0
2024-10-29 13:00:00,181.73,182.04,181.67,182.04,53642.0,181.73,182.04,181.67,182.04,53642.0
2024-10-29 13:05:00,182.06,182.39,182.04,182.39,15010.0,182.06,182.39,182.04,182.39,15010.0
2024-10-29 13:10:00,182.28,182.86,182.28,182.66,339352.0,182.28,182.86,182.28,182.66,339352.0
2024-10-29 13:15:00,182.66,182.7,182.44,182.7,8476.0,182.66,182.7,182.44,182.7,8476.0
2024-10-29 13:20:00,182.74,182.77,182.59,182.77,11712.0,182.74,182.77,182.59,182.77,11712.0
2024-10-29 13:25:00,182.77,182.77,182.5,182.6,7450.0,182.77,182.77,182.5,182.6,7450.0
2024-10-29 13:30:00,182.67,182.84,182.51,182.84,11204.0,182.67,182.84,182.51,182.84,11204.0
2024-10-29 13:35:00,182.84,183.18,182.79,182.91,14018.0,182.84,183.18,182.79,182.91,14018.0
2024-10-29 13:40:00,182.79,182.86,182.67,182.78,4726.0,182.79,182.86,182.67,182.78,4726.0
2024-10-29 13:45:00,182.78,182.81,182.59,182.69,10994.0,182.78,182.81,182.59,182.69,10994.0
2024-10-29 13:50:00,182.61,182.97,182.61,182.89,11142.0,182.61,182.97,182.61,182.89,11142.0
2024-10-29 13:55:00,182.89,182.97,182.82,182.9,7034.0,182.89,182.97,182.82,182.9,7034.0
2024-10-29 14:00:00,182.91,183.1,182.91,182.97,37270.0,182.91,183.1,182.91,182.97,37270.0
2024-10-29 14:05:00,183.01,183.11,182.88,183.03,5050.0,183.01,183.11,182.88,183.03,5050.0
2024-10-29 14:10:00,183.14,183.27,183.0,183.19,31336.0,183.14,183.27,183.0,183.19,31336.0
2024-10-29 14:15:00,183.09,183.1,182.91,183.02,7388.0,183.09,183.1,182.91,183.02,7388.0
2024-10-29 14:20:00,183.01,183.25,183.01,183.25,7940.0,183.01,183.25,183.01,183.25,7940.0
2024-10-29 14:25:00,183.22,183.42,183.22,183.31,7100.0,183.22,183.42,183.22,183.31,7100.0
2024-10-29 14:30:00,183.45,183.74,183.2,183.26,20316.0,183.45,183.74,183.2,183.26,20316.0
2024-10-29 14:35:00,183.26,183.27,183.06,183.2,12828.0,183.26,183.27,183.06,183.2,12828.0
2024-10-29 14:40:00,183.19,183.25,183.01,183.04,8540.0,183.19,183.25,183.01,183.04,8540.0
2024-10-29 14:45:00,183.02,183.16,182.99,183.12,6326.0,183.02,183.16,182.99,183.12,6326.0
2024-10-29 14:50:00,183.2,183.21,182.99,183.2,6350.0,183.2,183.21,182.99,183.2,6350.0
2024-10-29 14:55:00,183.19,183.19,182.98,183.02,10152.0,183.19,183.19,182.98,183.02,10152.0
2024-10-29 15:00:00,183.0,183.07,182.99,183.06,7726.0,183.0,183.07,182.99,183.06,7726.0
2024-10-29 15:05:00,182.99,183.31,182.99,183.16,29956.0,182.99,183.31,182.99,183.16,29956.0
2024-10-29 15:10:00,183.15,183.33,183.15,183.33,9424.0,183.15,183.33,183.15,183.33,9424.0
2024-10-29 15:15:00,183.29,183.31,183.22,183.26,7238.0,183.29,183.31,183.22,183.26,7238.0
2024-10-29 15:20:00,183.27,183.46,183.12,183.4,20040.0,183.27,183.46,183.12,183.4,20040.0
2024-10-29 15:25:00,183.31,183.52,183.31,183.48,17052.0,183.31,183.52,183.31,183.48,17052.0
2024-10-29 15:30:00,183.41,183.59,183.34,183.42,18454.0,183.41,183.59,183.34,183.42,18454.0
2024-10-29 15:35:00,183.42,183.49,183.24,183.33,15784.0,183.42,183.49,183.24,183.33,15784.0
2024-10-29 15:40:00,183.33,183.37,183.16,183.29,25966.0,183.33,183.37,183.16,183.29,25966.0
2024-10-29 15:45:00,183.37,183.37,183.04,183.12,25234.0,183.37,183.37,183.04,183.12,25234.0
2024-10-29 15:50:00,183.08,183.44,182.98,183.27,64070.0,183.08,183.44,182.98,183.27,64070.0
2024-10-29 15:55:00,183.28,183.29,182.66,182.68,215020.0,183.28,183.29,182.66,182.68,215020.0
2024-10-30 09:30:00,182.17,183.7,181.69,183.5,69082.0,182.17,183.7,181.69,183.5,69082.0
2024-10-30 09:35:00,183.62,183.94,182.51,182.51,8704.0,183.62,183.94,182.51,182.51,8704.0
2024-10-30 09:40:00,182.62,182.8,182.16,182.27,13338.0,182.62,182.8,182.16,182.27,13338.0
2024-10-30 09:45:00,182.1,182.24,181.33,181.46,8258.0,182.1,182.24,181.33,181.46,8258.0
2024-10-30 09:50:00,181.43,181.64,181.1,181.6,29374.0,181.43,181.64,181.1,181.6,29374.0
2024-10-30 09:55:00,181.68,181.95,181.1,181.25,7302.0,181.68,181.95,181.1,181.25,7302.0
2024-10-30 10:00:00,181.25,182.29,181.2,182.2,24326.0,181.25,182.29,181.2,182.2,24326.0
2024-10-30 10:05:00,182.0,182.44,181.94,182.4,14768.0,182.0,182.44,181.94,182.4,14768.0
2024-10-30 10:10:00,182.2,182.27,181.87,182.05,10488.0,182.2,182.27,181.87,182.05,10488.0
2024-10-30 10:15:00,182.05,182.25,181.91,182.25,7888.0,182.05,182.25,181.91,182.25,7888.0
2024-10-30 10:20:00,182.26,182.66,182.23,182.57,34334.0,182.26,182.66,182.23,182.57,34334.0
2024-10-30 10:25:00,182.63,183.1,182.57,183.05,21858.0,182.63,183.1,182.57,183.05,21858.0
2024-10-30 10:30:00,182.92,183.15,182.73,182.87,25536.0,182.92,183.15,182.73,182.87,25536.0
2024-10-30 10:35:00,182.87,183.04,182.68,182.92,4766.0,182.87,183.04,182.68,182.92,4766.0
2024-10-30 10:40:00,182.94,183.16,182.85,183.07,6536.0,182.94,183.16,182.85,183.07,6536.0
2024-10-30 10:45:00,183.19,183.19,182.77,182.92,12048.0,183.19,183.19,182.77,182.92,12048.0
2024-10-30 10:50:00,182.87,182.87,182.5,182.5,17130.0,182.87,182.87,182.5,182.5,17130.0
2024-10-30 10:55:00,182.56,183.21,182.49,182.97,10742.0,182.56,183.21,182.49,182.97,10742.0
2024-10-30 11:00:00,183.07,183.07,182.79,182.82,10034.0,183.07,183.07,182.79,182.82,10034.0
2024-10-30 11:05:00,182.66,182.79,182.35,182.37,4930.0,182.66,182.79,182.35,182.37,4930.0
2024-10-30 11:10:00,182.33,182.36,182.15,182.33,7666.0,182.33,182.36,182.15,182.33,7666.0
2024-10-30 11:15:00,182.33,182.46,182.19,182.25,6432.0,182.33,182.46,182.19,182.25,6432.0
2024-10-30 11:20:00,182.46,182.62,182.27,182.54,6450.0,182.46,182.62,182.27,182.54,6450.0
2024-10-30 11:25:00,182.61,182.9,182.6,182.82,8722.0,182.61,182.9,182.6,182.82,8722.0
2024-10-30 11:30:00,182.76,182.81,182.31,182.35,7268.0,182.76,182.81,182.31,182.35,7268.0
2024-10-30 11:35:00,182.31,182.31,182.1,182.17,5364.0,182.31,182.31,182.1,182.17,5364.0
2024-10-30 11:40:00,182.17,182.28,182.06,182.28,7696.0,182.17,182.28,182.06,182.28,7696.0
2024-10-30 11:45:00,182.2,182.32,182.09,182.09,2484.0,182.2,182.32,182.09,182.09,2484.0
2024-10-30 11:50:00,182.04,182.15,181.9,182.04,9000.0,182.04,182.15,181.9,182.04,9000.0
2024-10-30 11:55:00,181.97,182.0,181.85,181.85,2940.0,181.97,182.0,181.85,181.85,2940.0
2024-10-30 12:00:00,181.82,182.29,181.75,182.25,23964.0,181.82,182.29,181.75,182.25,23964.0
2024-10-30 12:05:00,182.25,182.26,181.85,181.9,4336.0,182.25,182.26,181.85,181.9,4336.0
2024-10-30 12:10:00,181.94,181.94,181.59,181.59,5182.0,181.94,181.94,181.59,181.59,5182.0
2024-10-30 12:15:00,181.68,181.79,181.65,181.69,7274.0,181.68,181.79,181.65,181.69,7274.0
2024-10-30 12:20:00,181.68,181.92,181.68,181.85,10080.0,181.68,181.92,181.68,181.85,10080.0
2024-10-30 12:25:00,181.78,181.85,181.72,181.72,3058.0,181.78,181.85,181.72,181.72,3058.0
2024-10-30 12:30:00,181.69,181.85,181.67,181.85,8060.0,181.69,181.85,181.67,181.85,8060.0
2024-10-30 12:35:00,181.85,181.88,181.72,181.81,8946.0,181.85,181.88,181.72,181.81,8946.0
2024-10-30 12:40:00,181.8,182.03,181.64,181.65,5940.0,181.8,182.03,181.64,181.65,5940.0
2024-10-30 12:45:00,181.6,181.71,181.52,181.65,10228.0,181.6,181.71,181.52,181.65,10228.0
2024-10-30 12:50:00,181.61,181.76,181.57,181.58,17782.0,181.61,181.76,181.57,181.58,17782.0
2024-10-30 12:55:00,181.65,181.77,181.58,181.73,13738.0,181.65,181.77,181.58,181.73,13738.0
2024-10-30 13:00:00,181.73,181.79,181.28,181.52,15600.0,181.73,181.79,181.28,181.52,15600.0
2024-10-30 13:05:00,181.53,181.55,181.09,181.1,7204.0,181.53,181.55,181.09,181.1,7204.0
2024-10-30 13:10:00,181.24,181.37,181.04,181.32,9166.0,181.24,181.37,181.04,181.32,9166.0
2024-10-30 13:15:00,181.3,181.32,181.15,181.21,4678.0,181.3,181.32,181.15,181.21,4678.0
2024-10-30 13:20:00,181.24,181.4,181.17,181.35,7970.0,181.24,181.4,181.17,181.35,7970.0
2024-10-30 13:25:00,181.23,181.46,181.16,181.43,10108.0,181.23,181.46,181.16,181.43,10108.0
2024-10-30 13:30:00,181.45,181.5,181.17,181.18,3676.0,181.45,181.5,181.17,181.18,3676.0
2024-10-30 13:35:00,181.04,181.1,180.69,180.73,18482.0,181.04,181.1,180.69,180.73,18482.0
2024-10-30 13:40:00,180.58,180.87,180.54,180.83,11996.0,180.58,180.87,180.54,180.83,11996.0
2024-10-30 13:45:00,180.86,181.12,180.85,181.0,9014.0,180.86,181.12,180.85,181.0,9014.0
2024-10-30 13:50:00,181.08,181.18,180.92,180.96,8744.0,181.08,181.18,180.92,180.96,8744.0
2024-10-30 13:55:00,180.97,180.98,180.86,180.87,5460.0,180.97,180.98,180.86,180.87,5460.0
2024-10-30 14:00:00,180.85,181.08,180.85,181.08,10800.0,180.85,181.08,180.85,181.08,10800.0
2024-10-30 14:05:00,181.06,181.21,180.99,180.99,5562.0,181.06,181.21,180.99,180.99,5562.0
2024-10-30 14:10:00,181.07,181.07,180.81,180.88,3574.0,181.07,181.07,180.81,180.88,3574.0
2024-10-30 14:15:00,180.88,181.09,180.87,180.97,7112.0,180.88,181.09,180.87,180.97,7112.0
2024-10-30 14:20:00,181.04,181.18,180.97,181.13,6426.0,181.04,181.18,180.97,181.13,6426.0
2024-10-30 14:25:00,181.04,181.04,180.86,180.99,6520.0,181.04,181.04,180.86,180.99,6520.0
2024-10-30 14:30:00,181.04,181.09,181.0,181.0,6656.0,181.04,181.09,181.0,181.0,6656.0
2024-10-30 14:35:00,180.99,181.24,180.99,181.2,8984.0,180.99,181.24,180.99,181.2,8984.0
2024-10-30 14:40:00,181.25,181.32,181.12,181.17,6900.0,181.25,181.32,181.12,181.17,6900.0
2024-10-30 14:45:00,181.18,181.2,181.08,181.12,6014.0,181.18,181.2,181.08,181.12,6014.0
2024-10-30 14:50:00,181.18,181.22,181.04,181.04,17844.0,181.18,181.22,181.04,181.04,17844.0
2024-10-30 14:55:00,181.01,181.05,180.82,180.82,5898.0,181.01,181.05,180.82,180.82,5898.0
2024-10-30 15:00:00,180.76,180.79,180.44,180.47,15212.0,180.76,180.79,180.44,180.47,15212.0
2024-10-30 15:05:00,180.52,180.52,180.34,180.39,12360.0,180.52,180.52,180.34,180.39,12360.0
2024-10-30 15:10:00,180.39,180.66,180.38,180.57,13616.0,180.39,180.66,180.38,180.57,13616.0
2024-10-30 15:15:00,180.57,180.58,180.18,180.24,17706.0,180.57,180.58,180.18,180.24,17706.0
2024-10-30 15:20:00,180.24,180.25,180.01,180.13,36844.0,180.24,180.25,180.01,180.13,36844.0
2024-10-30 15:25:00,180.14,180.15,179.95,179.97,19590.0,180.14,180.15,179.95,179.97,19590.0
2024-10-30 15:30:00,179.99,180.27,179.95,179.98,15710.0,179.99,180.27,179.95,179.98,15710.0
2024-10-30 15:35:00,180.01,180.01,179.64,179.92,37858.0,180.01,180.01,179.64,179.92,37858.0
2024-10-30 15:40:00,179.88,180.06,179.83,179.83,19712.0,179.88,180.06,179.83,179.83,19712.0
2024-10-30 15:45:00,179.88,179.9,179.5,179.64,44290.0,179.88,179.9,179.5,179.64,44290.0
2024-10-30 15:50:00,179.62,179.99,179.58,179.58,80784.0,179.62,179.99,179.58,179.58,80784.0
2024-10-30 15:55:00,179.7,179.78,179.34,179.78,184634.0,179.7,179.78,179.34,179.78,184634.0
2024-10-31 09:30:00,182.34,184.69,180.64,183.61,209046.0,182.34,184.69,180.64,183.61,209046.0
2024-10-31 09:35:00,183.57,183.57,180.89,181.21,47812.0,183.57,183.57,180.89,181.21,47812.0
2024-10-31 09:40:00,181.17,181.85,181.0,181.27,29952.0,181.17,181.85,181.0,181.27,29952.0
2024-10-31 09:45:00,181.16,181.4,180.28,180.97,51608.0,181.16,181.4,180.28,180.97,51608.0
2024-10-31 09:50:00,180.97,181.33,180.34,180.94,29088.0,180.97,181.33,180.34,180.94,29088.0
2024-10-31 09:55:00,180.9,181.14,179.72,180.21,18410.0,180.9,181.14,179.72,180.21,18410.0
2024-10-31 10:00:00,179.91,180.28,179.79,180.1,18178.0,179.91,180.28,179.79,180.1,18178.0
2024-10-31 10:05:00,180.01,180.54,179.71,179.92,33304.0,180.01,180.54,179.71,179.92,33304.0
2024-10-31 10:10:00,179.88,179.99,179.32,179.52,11012.0,179.88,179.99,179.32,179.52,11012.0
2024-10-31 10:15:00,179.64,180.17,179.38,180.1,12988.0,179.64,180.17,179.38,180.1,12988.0
2024-10-31 10:20:00,179.98,180.5,179.98,180.24,14404.0,179.98,180.5,179.98,180.24,14404.0
2024-10-31 10:25:00,180.38,180.38,179.72,179.72,14860.0,180.38,180.38,179.72,179.72,14860.0
2024-10-31 10:30:00,179.73,179.77,179.42,179.56,13154.0,179.73,179.77,179.42,179.56,13154.0
2024-10-31 10:35:00,179.49,179.96,179.48,179.96,10754.0,179.49,179.96,179.48,179.96,10754.0
2024-10-31 10:40:00,180.14,180.58,180.09,180.35,15418.0,180.14,180.58,180.09,180.35,15418.0
2024-10-31 10:45:00,180.32,180.41,179.98,180.03,8022.0,180.32,180.41,179.98,180.03,8022.0
2024-10-31 10:50:00,180.12,180.12,179.82,180.04,5918.0,180.12,180.12,179.82,180.04,5918.0
2024-10-31 10:55:00,179.85,179.96,179.22,179.35,21872.0,179.85,179.96,179.22,179.35,21872.0
2024-10-31 11:00:00,179.23,179.38,179.12,179.18,9248.0,179.23,179.38,179.12,179.18,9248.0
2024-10-31 11:05:00,179.36,179.94,179.25,179.6,8302.0,179.36,179.94,179.25,179.6,8302.0
2024-10-31 11:10:00,179.46,179.47,179.1,179.17,10120.0,179.46,179.47,179.1,179.17,10120.0
2024-10-31 11:15:00,179.16,179.78,179.15,179.68,13284.0,179.16,179.78,179.15,179.68,13284.0
2024-10-31 11:20:00,179.75,180.24,179.68,180.2,15672.0,179.75,180.24,179.68,180.2,15672.0
2024-10-31 11:25:00,180.14,180.73,180.1,180.65,25424.0,180.14,180.73,180.1,180.65,25424.0
2024-10-31 11:30:00,180.64,180.64,179.89,179.93,12760.0,180.64,180.64,179.89,179.93,12760.0
2024-10-31 11:35:00,179.95,180.15,179.84,179.99,8846.0,179.95,180.15,179.84,179.99,8846.0
2024-10-31 11:40:00,180.0,180.27,179.75,180.06,14864.0,180.0,180.27,179.75,180.06,14864.0
2024-10-31 11:45:00,180.04,180.16,179.5,179.6,7582.0,180.04,180.16,179.5,179.6,7582.0
2024-10-31 11:50:00,179.69,179.75,179.26,179.61,13524.0,179.69,179.75,179.26,179.61,13524.0
2024-10-31 11:55:00,179.68,180.0,179.68,180.0,9978.0,179.68,180.0,179.68,180.0,9978.0
2024-10-31 12:00:00,179.99,180.23,179.85,180.07,14764.0,179.99,180.23,179.85,180.07,14764.0
2024-10-31 12:05:00,180.13,180.5,180.1,180.34,13606.0,180.13,180.5,180.1,180.34,13606.0
2024-10-31 12:10:00,180.34,180.68,180.17,180.63,15572.0,180.34,180.68,180.17,180.63,15572.0
2024-10-31 12:15:00,180.7,180.7,180.28,180.5,17588.0,180.7,180.7,180.28,180.5,17588.0
2024-10-31 12:20:00,180.53,180.59,180.2,180.2,12256.0,180.53,180.59,180.2,180.2,12256.0
2024-10-31 12:25:00,180.22,180.28,179.85,179.88,9400.0,180.22,180.28,179.85,179.88,9400.0
2024-10-31 12:30:00,179.98,180.2,179.86,179.88,11752.0,179.98,180.2,179.86,179.88,11752.0
2024-10-31 12:35:00,179.87,179.97,179.8,179.87,5368.0,179.87,179.97,179.8,179.87,5368.0
2024-10-31 12:40:00,180.01,180.59,179.91,180.59,22800.0,180.01,180.59,179.91,180.59,22800.0
2024-10-31 12:45:00,180.39,180.83,180.24,180.48,19068.0,180.39,180.83,180.24,180.48,19068.0
2024-10-31 12:50:00,180.35,180.66,180.35,180.55,12992.0,180.35,180.66,180.35,180.55,12992.0
2024-10-31 12:55:00,180.64,180.71,180.38,180.54,9820.0,180.64,180.71,180.38,180.54,9820.0
2024-10-31 13:00:00,180.51,180.69,180.3,180.64,10470.0,180.51,180.69,180.3,180.64,10470.0
2024-10-31 13:05:00,180.64,180.9,180.54,180.78,28116.0,180.64,180.9,180.54,180.78,28116.0
2024-10-31 13:10:00,180.82,180.84,180.46,180.64,13260.0,180.82,180.84,180.46,180.64,13260.0
2024-10-31 13:15:00,180.56,180.71,180.38,180.55,37964.0,180.56,180.71,180.38,180.55,37964.0
2024-10-31 13:20:00,180.65,180.71,180.41,180.56,9908.0,180.65,180.71,180.41,180.56,9908.0
2024-10-31 13:25:00,180.52,180.53,180.02,180.16,13280.0,180.52,180.53,180.02,180.16,13280.0
2024-10-31 13:30:00,180.16,180.16,179.86,180.08,13356.0,180.16,180.16,179.86,180.08,13356.0
2024-10-31 13:35:00,180.08,180.21,179.97,180.05,8478.0,180.08,180.21,179.97,180.05,8478.0
2024-10-31 13:40:00,180.06,180.25,179.93,180.12,7974.0,180.06,180.25,179.93,180.12,7974.0
2024-10-31 13:45:00,180.03,180.26,179.92,180.26,5810.0,180.03,180.26,179.92,180.26,5810.0
2024-10-31 13:50:00,180.26,180.42,180.05,180.29,11306.0,180.26,180.42,180.05,180.29,11306.0
2024-10-31 13:55:00,180.29,180.29,180.02,180.18,6486.0,180.29,180.29,180.02,180.18,6486.0
2024-10-31 14:00:00,180.21,180.21,180.03,180.17,9948.0,180.21,180.21,180.03,180.17,9948.0
2024-10-31 14:05:00,180.2,180.59,180.19,180.34,15312.0,180.2,180.59,180.19,180.34,15312.0
2024-10-31 14:10:00,180.29,180.53,180.16,180.31,10586.0,180.29,180.53,180.16,180.31,10586.0
2024-10-31 14:15:00,180.35,180.45,180.04,180.08,10228.0,180.35,180.45,180.04,180.08,10228.0
2024-10-31 14:20:00,180.11,180.11,179.88,179.97,10500.0,180.11,180.11,179.88,179.97,10500.0
2024-10-31 14:25:00,179.92,179.95,179.74,179.74,11156.0,179.92,179.95,179.74,179.74,11156.0
2024-10-31 14:30:00,179.83,179.85,179.46,179.75,39196.0,179.83,179.85,179.46,179.75,39196.0
2024-10-31 14:35:00,179.71,179.75,179.4,179.54,37252.0,179.71,179.75,179.4,179.54,37252.0
2024-10-31 14:40:00,179.54,179.66,179.38,179.52,13458.0,179.54,179.66,179.38,179.52,13458.0
2024-10-31 14:45:00,179.63,179.67,179.52,179.52,5720.0,179.63,179.67,179.52,179.52,5720.0
2024-10-31 14:50:00,179.6,179.84,179.6,179.72,12390.0,179.6,179.84,179.6,179.72,12390.0
2024-10-31 14:55:00,179.72,179.9,179.65,179.65,13980.0,179.72,179.9,179.65,179.65,13980.0
2024-10-31 15:00:00,179.56,179.75,179.53,179.58,31046.0,179.56,179.75,179.53,179.58,31046.0
2024-10-31 15:05:00,179.74,179.78,179.63,179.7,10256.0,179.74,179.78,179.63,179.7,10256.0
2024-10-31 15:10:00,179.71,179.79,179.57,179.69,22786.0,179.71,179.79,179.57,179.69,22786.0
2024-10-31 15:15:00,179.73,180.2,179.67,179.92,10430.0,179.73,180.2,179.67,179.92,10430.0
2024-10-31 15:20:00,180.08,180.08,179.82,179.93,22444.0,180.08,180.08,179.82,179.93,22444.0
2024-10-31 15:25:00,179.9,180.15,179.84,179.87,15834.0,179.9,180.15,179.84,179.87,15834.0
2024-10-31 15:30:00,179.96,180.0,179.7,179.9,13994.0,179.96,180.0,179.7,179.9,13994.0
2024-10-31 15:35:00,179.83,179.86,179.66,179.82,24200.0,179.83,179.86,179.66,179.82,24200.0
2024-10-31 15:40:00,179.87,180.17,179.81,180.15,19602.0,179.87,180.17,179.81,180.15,19602.0
2024-10-31 15:45:00,180.15,180.64,180.15,180.6,15254.0,180.15,180.64,180.15,180.6,15254.0
2024-10-31 15:50:00,180.59,180.91,180.27,180.38,87098.0,180.59,180.91,180.27,180.38,87098.0
2024-10-31 15:55:00,180.4,180.67,180.09,180.12,118818.0,180.4,180.67,180.09,180.12,118818.0
2024-11-01 09:30:00,179.52,181.28,178.55,181.04,120644.0,179.52,181.28,178.55,181.04,120644.0
2024-11-01 09:35:00,180.95,181.03,179.45,179.63,38090.0,180.95,181.03,179.45,179.63,38090.0
2024-11-01 09:40:00,179.66,180.03,179.25,179.25,16088.0,179.66,180.03,179.25,179.25,16088.0
2024-11-01 09:45:00,179.23,179.81,179.03,179.69,39086.0,179.23,179.81,179.03,179.69,39086.0
2024-11-01 09:50:00,179.53,179.71,178.87,179.02,33082.0,179.53,179.71,178.87,179.02,33082.0
2024-11-01 09:55:00,179.17,180.12,179.17,179.98,27354.0,179.17,180.12,179.17,179.98,27354.0
2024-11-01 10:00:00,180.18,180.18,179.65,179.97,36790.0,180.18,180.18,179.65,179.97,36790.0
2024-11-01 10:05:00,180.05,180.5,179.85,180.03,37358.0,180.05,180.5,179.85,180.03,37358.0
2024-11-01 10:10:00,180.04,180.67,179.54,180.61,35420.0,180.04,180.67,179.54,180.61,35420.0
2024-11-01 10:15:00,180.79,180.84,180.51,180.64,26892.0,180.79,180.84,180.51,180.64,26892.0
2024-11-01 10:20:00,180.53,181.1,180.44,180.94,19722.0,180.53,181.1,180.44,180.94,19722.0
2024-11-01 10:25:00,180.93,181.41,180.93,181.28,54320.0,180.93,181.41,180.93,181.28,54320.0
2024-11-01 10:30:00,181.4,181.67,180.88,181.58,88468.0,181.4,181.67,180.88,181.58,88468.0
2024-11-01 10:35:00,181.5,181.99,181.43,181.98,22304.0,181.5,181.99,181.43,181.98,22304.0
2024-11-01 10:40:00,182.13,182.13,181.35,182.08,24784.0,182.13,182.13,181.35,182.08,24784.0
2024-11-01 10:45:00,181.95,182.1,181.41,181.91,27594.0,181.95,182.1,181.41,181.91,27594.0
2024-11-01 10:50:00,181.98,181.98,181.66,181.85,11030.0,181.98,181.98,181.66,181.85,11030.0
2024-11-01 10:55:00,181.86,182.43,181.85,182.39,16218.0,181.86,182.43,181.85,182.39,16218.0
2024-11-01 11:00:00,182.39,182.41,182.12,182.27,9900.0,182.39,182.41,182.12,182.27,9900.0
2024-11-01 11:05:00,182.33,182.69,182.29,182.53,23906.0,182.33,182.69,182.29,182.53,23906.0
2024-11-01 11:10:00,182.43,182.89,182.32,182.6,18640.0,182.43,182.89,182.32,182.6,18640.0
2024-11-01 11:15:00,182.57,182.67,182.38,182.57,9602.0,182.57,182.67,182.38,182.57,9602.0
2024-11-01 11:20:00,182.54,182.54,182.26,182.28,10458.0,182.54,182.54,182.26,182.28,10458.0
2024-11-01 11:25:00,182.24,182.44,182.16,182.23,14526.0,182.24,182.44,182.16,182.23,14526.0
2024-11-01 11:30:00,182.17,182.38,182.11,182.29,15604.0,182.17,182.38,182.11,182.29,15604.0
2024-11-01 11:35:00,182.2,182.5,182.04,182.42,12558.0,182.2,182.5,182.04,182.42,12558.0
2024-11-01 11:40:00,182.42,182.54,182.16,182.46,16864.0,182.42,182.54,182.16,182.46,16864.0
2024-11-01 11:45:00,182.48,182.73,182.4,182.73,12148.0,182.48,182.73,182.4,182.73,12148.0
2024-11-01 11:50:00,182.55,182.55,182.32,182.41,7274.0,182.55,182.55,182.32,182.41,7274.0
2024-11-01 11:55:00,182.3,182.35,182.03,182.05,12576.0,182.3,182.35,182.03,182.05,12576.0
2024-11-01 12:00:00,182.15,182.31,182.09,182.19,11368.0,182.15,182.31,182.09,182.19,11368.0
2024-11-01 12:05:00,182.09,182.18,181.87,182.07,19088.0,182.09,182.18,181.87,182.07,19088.0
2024-11-01 12:10:00,182.06,182.06,181.83,181.83,9118.0,182.06,182.06,181.83,181.83,9118.0
2024-11-01 12:15:00,181.82,181.84,181.62,181.77,17288.0,181.82,181.84,181.62,181.77,17288.0
2024-11-01 12:20:00,181.88,182.13,181.72,181.78,14816.0,181.88,182.13,181.72,181.78,14816.0
2024-11-01 12:25:00,181.87,181.91,181.6,181.6,11802.0,181.87,181.91,181.6,181.6,11802.0
2024-11-01 12:30:00,181.55,182.04,181.55,181.98,17538.0,181.55,182.04,181.55,181.98,17538.0
2024-11-01 12:35:00,182.04,182.18,181.87,182.07,8936.0,182.04,182.18,181.87,182.07,8936.0
2024-11-01 12:40:00,181.96,181.99,181.5,181.55,17240.0,181.96,181.99,181.5,181.55,17240.0
2024-11-01 12:45:00,181.56,182.16,181.54,182.1,36908.0,181.56,182.16,181.54,182.1,36908.0
2024-11-01 12:50:00,181.94,182.14,181.82,181.84,10366.0,181.94,182.14,181.82,181.84,10366.0
2024-11-01 12:55:00,181.81,181.81,181.38,181.5,33258.0,181.81,181.81,181.38,181.5,33258.0
2024-11-01 13:00:00,181.6,181.61,181.15,181.19,7256.0,181.6,181.61,181.15,181.19,7256.0
2024-11-01 13:05:00,181.31,181.46,181.19,181.19,7498.0,181.31,181.46,181.19,181.19,7498.0
2024-11-01 13:10:00,181.26,181.5,181.21,181.48,7520.0,181.26,181.5,181.21,181.48,7520.0
2024-11-01 13:15:00,181.54,181.67,181.47,181.5,6456.0,181.54,181.67,181.47,181.5,6456.0
2024-11-01 13:20:00,181.6,181.88,181.55,181.79,7482.0,181.6,181.88,181.55,181.79,7482.0
2024-11-01 13:25:00,181.66,182.16,181.66,181.99,8882.0,181.66,182.16,181.66,181.99,8882.0
2024-11-01 13:30:00,181.94,182.04,181.52,181.65,16318.0,181.94,182.04,181.52,181.65,16318.0
2024-11-01 13:35:00,181.65,181.66,181.43,181.53,7992.0,181.65,181.66,181.43,181.53,7992.0
2024-11-01 13:40:00,181.56,181.75,181.43,181.51,14744.0,181.56,181.75,181.43,181.51,14744.0
2024-11-01 13:45:00,181.43,181.57,181.34,181.38,9010.0,181.43,181.57,181.34,181.38,9010.0
2024-11-01 13:50:00,181.42,181.97,181.32,181.93,19252.0,181.42,181.97,181.32,181.93,19252.0
2024-11-01 13:55:00,181.79,181.79,181.21,181.24,6330.0,181.79,181.79,181.21,181.24,6330.0
2024-11-01 14:00:00,181.24,181.43,181.14,181.27,17996.0,181.24,181.43,181.14,181.27,17996.0
2024-11-01 14:05:00,181.14,181.32,180.95,181.07,10502.0,181.14,181.32,180.95,181.07,10502.0
2024-11-01 14:10:00,181.11,181.14,180.92,181.07,5622.0,181.11,181.14,180.92,181.07,5622.0
2024-11-01 14:15:00,181.1,181.11,180.73,180.74,13846.0,181.1,181.11,180.73,180.74,13846.0
2024-11-01 14:20:00,180.72,180.92,180.59,180.92,5360.0,180.72,180.92,180.59,180.92,5360.0
2024-11-01 14:25:00,180.84,180.94,180.58,180.85,68750.0,180.84,180.94,180.58,180.85,68750.0
2024-11-01 14:30:00,180.72,180.85,180.57,180.68,2966.0,180.72,180.85,180.57,180.68,2966.0
2024-11-01 14:35:00,180.68,181.04,180.67,180.72,12322.0,180.68,181.04,180.67,180.72,12322.0
2024-11-01 14:40:00,180.81,180.94,180.75,180.89,14728.0,180.81,180.94,180.75,180.89,14728.0
2024-11-01 14:45:00,180.91,181.26,180.79,181.1,13930.0,180.91,181.26,180.79,181.1,13930.0
2024-11-01 14:50:00,181.19,181.38,181.15,181.15,7246.0,181.19,181.38,181.15,181.15,7246.0
2024-11-01 14:55:00,181.15,181.33,181.13,181.19,6436.0,181.15,181.33,181.13,181.19,6436.0
2024-11-01 15:00:00,181.2,181.29,181.14,181.22,6400.0,181.2,181.29,181.14,181.22,6400.0
2024-11-01 15:05:00,181.1,181.46,181.1,181.4,8342.0,181.1,181.46,181.1,181.4,8342.0
2024-11-01 15:10:00,181.47,181.68,181.41,181.68,7552.0,181.47,181.68,181.41,181.68,7552.0
2024-11-01 15:15:00,181.64,181.97,181.63,181.97,10132.0,181.64,181.97,181.63,181.97,10132.0
2024-11-01 15:20:00,181.96,182.04,181.75,181.75,9210.0,181.96,182.04,181.75,181.75,9210.0
2024-11-01 15:25:00,181.71,181.75,181.34,181.34,13954.0,181.71,181.75,181.34,181.34,13954.0
2024-11-01 15:30:00,181.33,181.66,181.33,181.49,21470.0,181.33,181.66,181.33,181.49,21470.0
2024-11-01 15:35:00,181.46,181.63,181.37,181.57,20614.0,181.46,181.63,181.37,181.57,20614.0
2024-11-01 15:40:00,181.57,181.72,181.35,181.35,20930.0,181.57,181.72,181.35,181.35,20930.0
2024-11-01 15:45:00,181.27,181.53,181.26,181.45,11398.0,181.27,181.53,181.26,181.45,11398.0
2024-11-01 15:50:00,181.44,181.58,180.87,181.54,47222.0,181.44,181.58,180.87,181.54,47222.0
2024-11-01 15:55:00,181.56,181.61,181.19,181.32,101804.0,181.56,181.61,181.19,181.32,101804.0
2024-11-04 09:30:00,180.33,180.33,178.03,178.33,102658.0,180.33,180.33,178.03,178.33,102658.0
2024-11-04 09:35:00,178.0,179.69,178.0,178.76,47724.0,178.0,179.69,178.0,178.76,47724.0
2024-11-04 09:40:00,178.92,178.92,178.21,178.67,19652.0,178.92,178.92,178.21,178.67,19652.0
2024-11-04 09:45:00,178.56,179.38,178.5,179.24,15432.0,178.56,179.38,178.5,179.24,15432.0
2024-11-04 09:50:00,179.32,179.47,179.06,179.14,18940.0,179.32,179.47,179.06,179.14,18940.0
2024-11-04 09:55:00,179.14,179.98,178.99,179.84,16236.0,179.14,179.98,178.99,179.84,16236.0
2024-11-04 10:00:00,179.59,180.01,179.41,179.49,8974.0,179.59,180.01,179.41,179.49,8974.0
2024-11-04 10:05:00,179.51,179.64,179.29,179.49,5082.0,179.51,179.64,179.29,179.49,5082.0
2024-11-04 10:10:00,179.29,179.69,179.01,179.07,15838.0,179.29,179.69,179.01,179.07,15838.0
2024-11-04 10:15:00,179.2,179.77,179.2,179.76,18838.0,179.2,179.77,179.2,179.76,18838.0
2024-11-04 10:20:00,179.73,179.95,179.59,179.95,13200.0,179.73,179.95,179.59,179.95,13200.0
2024-11-04 10:25:00,179.88,179.91,179.41,179.56,19682.0,179.88,179.91,179.41,179.56,19682.0
2024-11-04 10:30:00,179.59,180.21,179.39,180.21,16550.0,179.59,180.21,179.39,180.21,16550.0
2024-11-04 10:35:00,180.22,180.24,179.68,179.71,13344.0,180.22,180.24,179.68,179.71,13344.0
2024-11-04 10:40:00,179.76,180.0,179.7,179.96,12724.0,179.76,180.0,179.7,179.96,12724.0
2024-11-04 10:45:00,179.96,180.4,179.82,180.33,8564.0,179.96,180.4,179.82,180.33,8564.0
2024-11-04 10:50:00,180.54,180.78,180.45,180.7,5876.0,180.54,180.78,180.45,180.7,5876.0
2024-11-04 10:55:00,180.62,181.0,180.38,180.79,24646.0,180.62,181.0,180.38,180.79,24646.0
2024-11-04 11:00:00,180.79,181.0,180.6,180.9,15082.0,180.79,181.0,180.6,180.9,15082.0
2024-11-04 11:05:00,180.85,180.87,180.55,180.64,8370.0,180.85,180.87,180.55,180.64,8370.0
2024-11-04 11:10:00,180.76,181.32,180.76,181.15,18284.0,180.76,181.32,180.76,181.15,18284.0
2024-11-04 11:15:00,181.12,181.21,180.9,181.21,10786.0,181.12,181.21,180.9,181.21,10786.0
2024-11-04 11:20:00,181.01,181.18,180.77,180.89,10968.0,181.01,181.18,180.77,180.89,10968.0
2024-11-04 11:25:00,180.9,181.03,180.81,180.85,4214.0,180.9,181.03,180.81,180.85,4214.0
2024-11-04 11:30:00,180.76,180.77,180.35,180.44,9116.0,180.76,180.77,180.35,180.44,9116.0
2024-11-04 11:35:00,180.44,180.55,180.37,180.52,9378.0,180.44,180.55,180.37,180.52,9378.0
2024-11-04 11:40:00,180.46,180.46,179.96,180.1,5350.0,180.46,180.46,179.96,180.1,5350.0
2024-11-04 11:45:00,180.08,180.21,180.0,180.09,5028.0,180.08,180.21,180.0,180.09,5028.0
2024-11-04 11:50:00,180.14,180.19,180.02,180.11,2450.0,180.14,180.19,180.02,180.11,2450.0
2024-11-04 11:55:00,180.2,180.22,179.93,180.13,9802.0,180.2,180.22,179.93,180.13,9802.0
2024-11-04 12:00:00,180.13,180.41,180.12,180.18,5682.0,180.13,180.41,180.12,180.18,5682.0
2024-11-04 12:05:00,180.25,180.27,179.91,179.91,5984.0,180.25,180.27,179.91,179.91,5984.0
2024-11-04 12:10:00,179.9,180.1,179.81,180.07,6410.0,179.9,180.1,179.81,180.07,6410.0
2024-11-04 12:15:00,180.07,180.39,180.01,180.19,6774.0,180.07,180.39,180.01,180.19,6774.0
2024-11-04 12:20:00,180.02,180.54,180.02,180.51,8538.0,180.02,180.54,180.02,180.51,8538.0
2024-11-04 12:25:00,180.47,180.75,180.36,180.63,12798.0,180.47,180.75,180.36,180.63,12798.0
2024-11-04 12:30:00,180.65,180.7,180.47,180.63,3848.0,180.65,180.7,180.47,180.63,3848.0
2024-11-04 12:35:00,180.74,180.9,180.54,180.68,6074.0,180.74,180.9,180.54,180.68,6074.0
2024-11-04 12:40:00,180.68,180.75,180.43,180.69,11488.0,180.68,180.75,180.43,180.69,11488.0
2024-11-04 12:45:00,180.71,181.0,180.63,180.95,4348.0,180.71,181.0,180.63,180.95,4348.0
2024-11-04 12:50:00,180.99,181.01,180.74,180.92,6036.0,180.99,181.01,180.74,180.92,6036.0
2024-11-04 12:55:00,180.93,180.93,180.7,180.75,2326.0,180.93,180.93,180.7,180.75,2326.0
2024-11-04 13:00:00,180.77,180.91,180.69,180.75,10464.0,180.77,180.91,180.69,180.75,10464.0
2024-11-04 13:05:00,180.65,180.65,180.2,180.23,7236.0,180.65,180.65,180.2,180.23,7236.0
2024-11-04 13:10:00,180.27,180.73,180.23,180.64,9226.0,180.27,180.73,180.23,180.64,9226.0
2024-11-04 13:15:00,180.77,180.9,180.61,180.72,3728.0,180.77,180.9,180.61,180.72,3728.0
2024-11-04 13:20:00,180.88,180.99,180.65,180.99,6662.0,180.88,180.99,180.65,180.99,6662.0
2024-11-04 13:25:00,180.97,180.98,180.68,180.73,5230.0,180.97,180.98,180.68,180.73,5230.0
2024-11-04 13:30:00,180.8,180.88,180.5,180.63,4914.0,180.8,180.88,180.5,180.63,4914.0
2024-11-04 13:35:00,180.69,180.69,180.48,180.53,4746.0,180.69,180.69,180.48,180.53,4746.0
2024-11-04 13:40:00,180.54,180.62,180.51,180.54,5042.0,180.54,180.62,180.51,180.54,5042.0
2024-11-04 13:45:00,180.71,181.0,180.62,180.79,9570.0,180.71,181.0,180.62,180.79,9570.0
2024-11-04 13:50:00,180.82,180.95,180.82,180.91,6364.0,180.82,180.95,180.82,180.91,6364.0
2024-11-04 13:55:00,180.83,180.9,180.75,180.81,5114.0,180.83,180.9,180.75,180.81,5114.0
2024-11-04 14:00:00,180.81,181.04,180.72,180.96,11722.0,180.81,181.04,180.72,180.96,11722.0
2024-11-04 14:05:00,180.95,181.14,180.94,181.08,4380.0,180.95,181.14,180.94,181.08,4380.0
2024-11-04 14:10:00,181.08,181.24,180.91,181.24,13260.0,181.08,181.24,180.91,181.24,13260.0
2024-11-04 14:15:00,181.31,181.31,181.1,181.13,2418.0,181.31,181.31,181.1,181.13,2418.0
2024-11-04 14:20:00,181.13,181.41,181.04,181.35,4808.0,181.13,181.41,181.04,181.35,4808.0
2024-11-04 14:25:00,181.37,181.6,181.35,181.37,10256.0,181.37,181.6,181.35,181.37,10256.0
2024-11-04 14:30:00,181.46,181.9,181.4,181.88,8596.0,181.46,181.9,181.4,181.88,8596.0
2024-11-04 14:35:00,181.89,181.94,181.58,181.59,4800.0,181.89,181.94,181.58,181.59,4800.0
2024-11-04 14:40:00,181.69,181.69,181.44,181.53,5242.0,181.69,181.69,181.44,181.53,5242.0
2024-11-04 14:45:00,181.51,181.53,181.27,181.36,4120.0,181.51,181.53,181.27,181.36,4120.0
2024-11-04 14:50:00,181.34,181.51,181.29,181.38,5270.0,181.34,181.51,181.29,181.38,5270.0
2024-11-04 14:55:00,181.48,181.48,181.25,181.27,4550.0,181.48,181.48,181.25,181.27,4550.0
2024-11-04 15:00:00,181.07,181.21,180.97,181.07,4900.0,181.07,181.21,180.97,181.07,4900.0
2024-11-04 15:05:00,181.01,181.2,181.01,181.2,4750.0,181.01,181.2,181.01,181.2,4750.0
2024-11-04 15:10:00,181.05,181.13,180.84,180.84,10764.0,181.05,181.13,180.84,180.84,10764.0
2024-11-04 15:15:00,180.78,181.04,180.78,181.0,8266.0,180.78,181.04,180.78,181.0,8266.0
2024-11-04 15:20:00,181.0,181.32,180.98,181.27,5646.0,181.0,181.32,180.98,181.27,5646.0
2024-11-04 15:25:00,181.34,181.37,181.2,181.25,5224.0,181.34,181.37,181.2,181.25,5224.0
2024-11-04 15:30:00,181.07,181.18,180.85,180.88,9560.0,181.07,181.18,180.85,180.88,9560.0
2024-11-04 15:35:00,180.99,180.99,180.7,180.79,9816.0,180.99,180.99,180.7,180.79,9816.0
2024-11-04 15:40:00,180.84,181.13,180.78,181.1,9514.0,180.84,181.13,180.78,181.1,9514.0
2024-11-04 15:45:00,181.14,181.27,181.07,181.24,16354.0,181.14,181.27,181.07,181.24,16354.0
2024-11-04 15:50:00,181.1,181.16,180.85,181.12,27960.0,181.1,181.16,180.85,181.12,27960.0
2024-11-04 15:55:00,180.97,181.07,180.33,180.59,111580.0,180.97,181.07,180.33,180.59,111580.0
2024-11-05 09:30:00,181.89,183.5,181.85,182.52,77290.0,181.89,183.5,181.85,182.52,77290.0
2024-11-05 09:35:00,182.48,183.06,182.0,182.49,17338.0,182.48,183.06,182.0,182.49,17338.0
2024-11-05 09:40:00,182.48,182.67,182.2,182.62,8080.0,182.48,182.67,182.2,182.62,8080.0
2024-11-05 09:45:00,182.66,182.98,181.97,182.98,7220.0,182.66,182.98,181.97,182.98,7220.0
2024-11-05 09:50:00,182.68,183.1,182.17,182.36,12054.0,182.68,183.1,182.17,182.36,12054.0
2024-11-05 09:55:00,182.35,182.88,182.21,182.24,13514.0,182.35,182.88,182.21,182.24,13514.0
2024-11-05 10:00:00,182.5,182.6,181.64,181.96,9842.0,182.5,182.6,181.64,181.96,9842.0
2024-11-05 10:05:00,182.13,182.62,182.0,182.38,11884.0,182.13,182.62,182.0,182.38,11884.0
2024-11-05 10:10:00,182.38,182.69,182.17,182.6,7710.0,182.38,182.69,182.17,182.6,7710.0
2024-11-05 10:15:00,182.6,182.9,182.4,182.65,10652.0,182.6,182.9,182.4,182.65,10652.0
2024-11-05 10:20:00,182.6,182.85,182.44,182.76,12008.0,182.6,182.85,182.44,182.76,12008.0
2024-11-05 10:25:00,182.62,182.73,181.9,182.07,5294.0,182.62,182.73,181.9,182.07,5294.0
2024-11-05 10:30:00,182.18,182.29,181.99,182.15,4918.0,182.18,182.29,181.99,182.15,4918.0
2024-11-05 10:35:00,182.03,182.2,181.73,181.8,8498.0,182.03,182.2,181.73,181.8,8498.0
2024-11-05 10:40:00,181.79,181.85,181.35,181.67,23388.0,181.79,181.85,181.35,181.67,23388.0
2024-11-05 10:45:00,181.61,181.85,181.48,181.82,15790.0,181.61,181.85,181.48,181.82,15790.0
2024-11-05 10:50:00,181.72,181.81,181.17,181.63,20900.0,181.72,181.81,181.17,181.63,20900.0
2024-11-05 10:55:00,181.58,181.62,181.4,181.5,4916.0,181.58,181.62,181.4,181.5,4916.0
2024-11-05 11:00:00,181.5,181.51,181.1,181.49,23360.0,181.5,181.51,181.1,181.49,23360.0
2024-11-05 11:05:00,181.48,182.0,181.44,181.91,15636.0,181.48,182.0,181.44,181.91,15636.0
2024-11-05 11:10:00,181.91,181.91,181.5,181.91,9760.0,181.91,181.91,181.5,181.91,9760.0
2024-11-05 11:15:00,181.96,182.39,181.84,182.29,5160.0,181.96,182.39,181.84,182.29,5160.0
2024-11-05 11:20:00,182.29,182.65,182.15,182.65,8018.0,182.29,182.65,182.15,182.65,8018.0
2024-11-05 11:25:00,182.66,182.85,182.37,182.44,14816.0,182.66,182.85,182.37,182.44,14816.0
2024-11-05 11:30:00,182.35,182.85,182.3,182.76,8982.0,182.35,182.85,182.3,182.76,8982.0
2024-11-05 11:35:00,182.68,182.9,182.52,182.52,12150.0,182.68,182.9,182.52,182.52,12150.0
2024-11-05 11:40:00,182.47,182.54,182.34,182.39,10826.0,182.47,182.54,182.34,182.39,10826.0
2024-11-05 11:45:00,182.34,182.9,182.34,182.75,8332.0,182.34,182.9,182.34,182.75,8332.0
2024-11-05 11:50:00,182.85,183.0,182.57,183.0,8326.0,182.85,183.0,182.57,183.0,8326.0
2024-11-05 11:55:00,183.0,183.07,182.88,182.95,6620.0,183.0,183.07,182.88,182.95,6620.0
2024-11-05 12:00:00,182.93,182.93,182.64,182.81,10636.0,182.93,182.93,182.64,182.81,10636.0
2024-11-05 12:05:00,182.86,182.86,182.7,182.73,7034.0,182.86,182.86,182.7,182.73,7034.0
2024-11-05 12:10:00,182.74,183.25,182.7,183.14,9482.0,182.74,183.25,182.7,183.14,9482.0
2024-11-05 12:15:00,183.25,183.74,183.23,183.73,29812.0,183.25,183.74,183.23,183.73,29812.0
2024-11-05 12:20:00,183.69,183.74,183.48,183.54,9036.0,183.69,183.74,183.48,183.54,9036.0
2024-11-05 12:25:00,183.54,183.59,183.39,183.41,12320.0,183.54,183.59,183.39,183.41,12320.0
2024-11-05 12:30:00,183.6,183.88,183.56,183.8,7616.0,183.6,183.88,183.56,183.8,7616.0
2024-11-05 12:35:00,183.69,183.99,183.46,183.46,15910.0,183.69,183.99,183.46,183.46,15910.0
2024-11-05 12:40:00,183.51,183.6,183.45,183.53,8590.0,183.51,183.6,183.45,183.53,8590.0
2024-11-05 12:45:00,183.48,183.51,183.29,183.51,3944.0,183.48,183.51,183.29,183.51,3944.0
2024-11-05 12:50:00,183.5,183.64,183.37,183.46,5150.0,183.5,183.64,183.37,183.46,5150.0
2024-11-05 12:55:00,183.47,183.52,183.32,183.44,7442.0,183.47,183.52,183.32,183.44,7442.0
2024-11-05 13:00:00,183.45,183.72,183.37,183.72,7442.0,183.45,183.72,183.37,183.72,7442.0
2024-11-05 13:05:00,183.65,183.89,183.51,183.89,24518.0,183.65,183.89,183.51,183.89,24518.0
2024-11-05 13:10:00,183.89,183.89,183.59,183.6,6272.0,183.89,183.89,183.59,183.6,6272.0
2024-11-05 13:15:00,183.65,183.92,183.53,183.72,12028.0,183.65,183.92,183.53,183.72,12028.0
2024-11-05 13:20:00,183.82,183.9,183.61,183.74,5328.0,183.82,183.9,183.61,183.74,5328.0
2024-11-05 13:25:00,183.71,183.81,183.62,183.66,9446.0,183.71,183.81,183.62,183.66,9446.0
2024-11-05 13:30:00,183.67,183.97,183.57,183.82,12592.0,183.67,183.97,183.57,183.82,12592.0
2024-11-05 13:35:00,183.82,183.82,183.38,183.67,10424.0,183.82,183.82,183.38,183.67,10424.0
2024-11-05 13:40:00,183.67,183.82,183.6,183.73,5330.0,183.67,183.82,183.6,183.73,5330.0
2024-11-05 13:45:00,183.8,183.93,183.42,183.54,50214.0,183.8,183.93,183.42,183.54,50214.0
2024-11-05 13:50:00,183.5,183.68,183.32,183.39,31948.0,183.5,183.68,183.32,183.39,31948.0
2024-11-05 13:55:00,183.3,183.34,183.25,183.25,7364.0,183.3,183.34,183.25,183.25,7364.0
2024-11-05 14:00:00,183.3,183.42,183.25,183.26,30714.0,183.3,183.42,183.25,183.26,30714.0
2024-11-05 14:05:00,183.29,183.8,183.25,183.66,11266.0,183.29,183.8,183.25,183.66,11266.0
2024-11-05 14:10:00,183.79,183.91,183.6,183.67,15328.0,183.79,183.91,183.6,183.67,15328.0
2024-11-05 14:15:00,183.63,183.73,183.53,183.53,7622.0,183.63,183.73,183.53,183.53,7622.0
2024-11-05 14:20:00,183.53,183.58,183.43,183.47,20154.0,183.53,183.58,183.43,183.47,20154.0
2024-11-05 14:25:00,183.47,183.75,183.46,183.5,6584.0,183.47,183.75,183.46,183.5,6584.0
2024-11-05 14:30:00,183.49,183.49,183.41,183.45,5478.0,183.49,183.49,183.41,183.45,5478.0
2024-11-05 14:35:00,183.44,183.6,183.41,183.56,9100.0,183.44,183.6,183.41,183.56,9100.0
2024-11-05 14:40:00,183.57,183.98,183.57,183.7,32932.0,183.57,183.98,183.57,183.7,32932.0
2024-11-05 14:45:00,183.68,183.82,183.62,183.82,9996.0,183.68,183.82,183.62,183.82,9996.0
2024-11-05 14:50:00,183.73,183.8,183.54,183.63,5340.0,183.73,183.8,183.54,183.63,5340.0
2024-11-05 14:55:00,183.5,183.5,183.31,183.45,10060.0,183.5,183.5,183.31,183.45,10060.0
2024-11-05 15:00:00,183.23,183.45,183.16,183.25,9268.0,183.23,183.45,183.16,183.25,9268.0
2024-11-05 15:05:00,183.24,183.61,183.24,183.61,5008.0,183.24,183.61,183.24,183.61,5008.0
2024-11-05 15:10:00,183.61,183.78,183.6,183.73,4410.0,183.61,183.78,183.6,183.73,4410.0
2024-11-05 15:15:00,183.62,183.73,183.59,183.66,9626.0,183.62,183.73,183.59,183.66,9626.0
2024-11-05 15:20:00,183.66,183.73,183.62,183.7,6430.0,183.66,183.73,183.62,183.7,6430.0
2024-11-05 15:25:00,183.68,183.85,183.64,183.85,11588.0,183.68,183.85,183.64,183.85,11588.0
2024-11-05 15:30:00,183.75,184.25,183.67,184.08,27704.0,183.75,184.25,183.67,184.08,27704.0
2024-11-05 15:35:00,184.08,184.15,183.91,183.95,30500.0,184.08,184.15,183.91,183.95,30500.0
2024-11-05 15:40:00,183.96,183.96,183.63,183.69,21550.0,183.96,183.96,183.63,183.69,21550.0
2024-11-05 15:45:00,183.7,183.94,183.64,183.82,13204.0,183.7,183.94,183.64,183.82,13204.0
2024-11-05 15:50:00,183.8,183.82,183.52,183.52,37716.0,183.8,183.82,183.52,183.52,37716.0
2024-11-05 15:55:00,183.5,183.5,182.85,183.15,106242.0,183.5,183.5,182.85,183.15,106242.0
2024-11-06 09:30:00,189.0,191.63,188.0,191.41,244068.0,189.0,191.63,188.0,191.41,244068.0
2024-11-06 09:35:00,191.5,192.65,191.01,192.6,67232.0,191.5,192.65,191.01,192.6,67232.0
2024-11-06 09:40:00,192.48,193.1,191.79,192.21,116678.0,192.48,193.1,191.79,192.21,116678.0
2024-11-06 09:45:00,191.92,193.0,191.35,191.74,83438.0,191.92,193.0,191.35,191.74,83438.0
2024-11-06 09:50:00,191.75,192.57,191.24,191.8,80888.0,191.75,192.57,191.24,191.8,80888.0
2024-11-06 09:55:00,191.79,192.26,190.68,191.04,52382.0,191.79,192.26,190.68,191.04,52382.0
2024-11-06 10:00:00,191.04,191.82,190.84,190.89,39216.0,191.04,191.82,190.84,190.89,39216.0
2024-11-06 10:05:00,190.78,191.42,190.16,191.42,37094.0,190.78,191.42,190.16,191.42,37094.0
2024-11-06 10:10:00,191.45,191.85,191.09,191.76,25634.0,191.45,191.85,191.09,191.76,25634.0
2024-11-06 10:15:00,191.6,191.88,190.97,191.24,41198.0,191.6,191.88,190.97,191.24,41198.0
2024-11-06 10:20:00,191.36,191.75,191.02,191.1,21438.0,191.36,191.75,191.02,191.1,21438.0
2024-11-06 10:25:00,190.93,191.86,190.8,191.53,35072.0,190.93,191.86,190.8,191.53,35072.0
2024-11-06 10:30:00,191.62,191.9,191.41,191.69,48022.0,191.62,191.9,191.41,191.69,48022.0
2024-11-06 10:35:00,191.6,192.29,191.43,191.51,26466.0,191.6,192.29,191.43,191.51,26466.0
2024-11-06 10:40:00,191.67,191.75,191.28,191.6,19586.0,191.67,191.75,191.28,191.6,19586.0
2024-11-06 10:45:00,191.49,191.68,190.9,191.48,24546.0,191.49,191.68,190.9,191.48,24546.0
2024-11-06 10:50:00,191.38,191.46,190.91,191.43,37436.0,191.38,191.46,190.91,191.43,37436.0
2024-11-06 10:55:00,191.5,192.4,191.48,191.93,90910.0,191.5,192.4,191.48,191.93,90910.0
2024-11-06 11:00:00,192.05,192.16,191.1,191.1,26564.0,192.05,192.16,191.1,191.1,26564.0
2024-11-06 11:05:00,191.11,191.44,190.9,191.38,49152.0,191.11,191.44,190.9,191.38,49152.0
2024-11-06 11:10:00,191.31,191.85,191.24,191.59,14248.0,191.31,191.85,191.24,191.59,14248.0
2024-11-06 11:15:00,191.49,191.59,191.03,191.29,9144.0,191.49,191.59,191.03,191.29,9144.0
2024-11-06 11:20:00,191.23,191.69,190.76,191.69,18396.0,191.23,191.69,190.76,191.69,18396.0
2024-11-06 11:25:00,191.7,191.79,191.43,191.6,10606.0,191.7,191.79,191.43,191.6,10606.0
2024-11-06 11:30:00,191.47,192.1,191.47,191.96,14670.0,191.47,192.1,191.47,191.96,14670.0
2024-11-06 11:35:00,191.83,192.08,191.59,191.7,23374.0,191.83,192.08,191.59,191.7,23374.0
2024-11-06 11:40:00,191.59,191.85,191.35,191.65,10250.0,191.59,191.85,191.35,191.65,10250.0
2024-11-06 11:45:00,191.65,191.65,191.35,191.63,6210.0,191.65,191.65,191.35,191.63,6210.0
2024-11-06 11:50:00,191.63,191.97,191.63,191.75,7088.0,191.63,191.97,191.63,191.75,7088.0
2024-11-06 11:55:00,191.74,191.9,191.39,191.39,9564.0,191.74,191.9,191.39,191.39,9564.0
2024-11-06 12:00:00,191.44,191.44,190.89,191.38,15632.0,191.44,191.44,190.89,191.38,15632.0
2024-11-06 12:05:00,191.29,191.37,191.01,191.19,10824.0,191.29,191.37,191.01,191.19,10824.0
2024-11-06 12:10:00,191.15,191.39,191.11,191.29,10418.0,191.15,191.39,191.11,191.29,10418.0
2024-11-06 12:15:00,191.18,191.39,191.1,191.39,13000.0,191.18,191.39,191.1,191.39,13000.0
2024-11-06 12:20:00,191.38,191.67,191.32,191.56,10638.0,191.38,191.67,191.32,191.56,10638.0
2024-11-06 12:25:00,191.54,191.7,191.37,191.7,14362.0,191.54,191.7,191.37,191.7,14362.0
2024-11-06 12:30:00,191.71,191.85,191.63,191.78,9246.0,191.71,191.85,191.63,191.78,9246.0
2024-11-06 12:35:00,191.78,192.0,191.72,191.99,13534.0,191.78,192.0,191.72,191.99,13534.0
2024-11-06 12:40:00,191.91,192.26,191.91,192.06,16424.0,191.91,192.26,191.91,192.06,16424.0
2024-11-06 12:45:00,192.08,192.26,192.01,192.25,9132.0,192.08,192.26,192.01,192.25,9132.0
2024-11-06 12:50:00,192.19,192.21,191.75,191.83,16966.0,192.19,192.21,191.75,191.83,16966.0
2024-11-06 12:55:00,191.83,191.84,191.55,191.71,10200.0,191.83,191.84,191.55,191.71,10200.0
2024-11-06 13:00:00,191.75,191.75,191.27,191.33,15534.0,191.75,191.75,191.27,191.33,15534.0
2024-11-06 13:05:00,191.38,191.43,190.97,191.14,8598.0,191.38,191.43,190.97,191.14,8598.0
2024-11-06 13:10:00,191.17,191.4,191.13,191.26,9524.0,191.17,191.4,191.13,191.26,9524.0
2024-11-06 13:15:00,191.27,191.5,191.16,191.39,14120.0,191.27,191.5,191.16,191.39,14120.0
2024-11-06 13:20:00,191.38,191.57,191.27,191.36,5764.0,191.38,191.57,191.27,191.36,5764.0
2024-11-06 13:25:00,191.39,191.88,191.39,191.83,15174.0,191.39,191.88,191.39,191.83,15174.0
2024-11-06 13:30:00,191.87,192.0,191.64,191.72,8358.0,191.87,192.0,191.64,191.72,8358.0
2024-11-06 13:35:00,191.72,191.72,191.5,191.53,5350.0,191.72,191.72,191.5,191.53,5350.0
2024-11-06 13:40:00,191.6,191.7,191.35,191.4,10264.0,191.6,191.7,191.35,191.4,10264.0
2024-11-06 13:45:00,191.49,191.49,191.31,191.33,5000.0,191.49,191.49,191.31,191.33,5000.0
2024-11-06 13:50:00,191.37,191.67,191.13,191.28,13920.0,191.37,191.67,191.13,191.28,13920.0
2024-11-06 13:55:00,191.23,191.35,191.17,191.21,10952.0,191.23,191.35,191.17,191.21,10952.0
2024-11-06 14:00:00,191.13,191.41,191.13,191.26,5640.0,191.13,191.41,191.13,191.26,5640.0
2024-11-06 14:05:00,191.25,191.74,191.25,191.74,10338.0,191.25,191.74,191.25,191.74,10338.0
2024-11-06 14:10:00,191.63,191.75,191.5,191.59,8016.0,191.63,191.75,191.5,191.59,8016.0
2024-11-06 14:15:00,191.7,191.86,191.6,191.61,14542.0,191.7,191.86,191.6,191.61,14542.0
2024-11-06 14:20:00,191.65,191.7,191.52,191.64,9358.0,191.65,191.7,191.52,191.64,9358.0
2024-11-06 14:25:00,191.66,191.81,191.62,191.72,11404.0,191.66,191.81,191.62,191.72,11404.0
2024-11-06 14:30:00,191.71,192.01,191.71,191.88,12372.0,191.71,192.01,191.71,191.88,12372.0
2024-11-06 14:35:00,191.9,192.14,191.84,192.14,9636.0,191.9,192.14,191.84,192.14,9636.0
2024-11-06 14:40:00,192.06,192.09,191.82,191.93,18598.0,192.06,192.09,191.82,191.93,18598.0
2024-11-06 14:45:00,191.95,192.16,191.95,192.09,5198.0,191.95,192.16,191.95,192.09,5198.0
2024-11-06 14:50:00,192.08,192.2,192.01,192.13,31074.0,192.08,192.2,192.01,192.13,31074.0
2024-11-06 14:55:00,192.11,192.25,192.01,192.21,10672.0,192.11,192.25,192.01,192.21,10672.0
2024-11-06 15:00:00,192.19,192.29,192.06,192.09,14292.0,192.19,192.29,192.06,192.09,14292.0
2024-11-06 15:05:00,192.0,192.36,192.0,192.31,9690.0,192.0,192.36,192.0,192.31,9690.0
2024-11-06 15:10:00,192.31,192.47,192.26,192.44,17658.0,192.31,192.47,192.26,192.44,17658.0
2024-11-06 15:15:00,192.45,192.57,192.3,192.4,20312.0,192.45,192.57,192.3,192.4,20312.0
2024-11-06 15:20:00,192.4,192.54,192.04,192.04,15192.0,192.4,192.54,192.04,192.04,15192.0
2024-11-06 15:25:00,192.03,192.34,191.98,192.1,30944.0,192.03,192.34,191.98,192.1,30944.0
2024-11-06 15:30:00,192.09,192.22,191.82,191.85,13532.0,192.09,192.22,191.82,191.85,13532.0
2024-11-06 15:35:00,191.94,191.95,191.64,191.78,11644.0,191.94,191.95,191.64,191.78,11644.0
2024-11-06 15:40:00,191.78,192.21,191.78,192.21,19624.0,191.78,192.21,191.78,192.21,19624.0
2024-11-06 15:45:00,192.21,192.47,191.98,192.06,32690.0,192.21,192.47,191.98,192.06,32690.0
2024-11-06 15:50:00,192.01,192.33,191.8,192.26,75860.0,192.01,192.33,191.8,192.26,75860.0
2024-11-06 15:55:00,192.54,192.67,192.31,192.59,218684.0,192.54,192.67,192.31,192.59,218684.0
2024-11-07 09:30:00,189.29,191.48,188.87,189.14,169946.0,189.29,191.48,188.87,189.14,169946.0
2024-11-07 09:35:00,188.92,190.44,188.11,190.03,64812.0,188.92,190.44,188.11,190.03,64812.0
2024-11-07 09:40:00,190.24,190.65,189.75,190.33,76166.0,190.24,190.65,189.75,190.33,76166.0
2024-11-07 09:45:00,190.49,190.84,189.6,189.96,66182.0,190.49,190.84,189.6,189.96,66182.0
2024-11-07 09:50:00,190.06,190.67,189.99,190.59,41608.0,190.06,190.67,189.99,190.59,41608.0
2024-11-07 09:55:00,190.79,191.02,190.5,190.56,19680.0,190.79,191.02,190.5,190.56,19680.0
2024-11-07 10:00:00,190.51,190.51,189.33,189.51,26912.0,190.51,190.51,189.33,189.51,26912.0
2024-11-07 10:05:00,189.54,189.75,189.15,189.2,42908.0,189.54,189.75,189.15,189.2,42908.0
2024-11-07 10:10:00,189.22,189.91,189.0,189.53,41756.0,189.22,189.91,189.0,189.53,41756.0
2024-11-07 10:15:00,189.47,189.6,188.94,189.21,37032.0,189.47,189.6,188.94,189.21,37032.0
2024-11-07 10:20:00,189.35,189.74,188.99,189.21,26486.0,189.35,189.74,188.99,189.21,26486.0
2024-11-07 10:25:00,189.24,189.84,189.23,189.72,16948.0,189.24,189.84,189.23,189.72,16948.0
2024-11-07 10:30:00,189.64,189.67,189.16,189.24,21310.0,189.64,189.67,189.16,189.24,21310.0
2024-11-07 10:35:00,189.33,189.81,189.15,189.81,13256.0,189.33,189.81,189.15,189.81,13256.0
2024-11-07 10:40:00,189.95,189.96,189.49,189.67,11364.0,189.95,189.96,189.49,189.67,11364.0
2024-11-07 10:45:00,189.66,190.33,189.64,190.31,10946.0,189.66,190.33,189.64,190.31,10946.0
2024-11-07 10:50:00,190.28,190.84,190.13,190.77,22568.0,190.28,190.84,190.13,190.77,22568.0
2024-11-07 10:55:00,190.64,190.86,190.45,190.8,8838.0,190.64,190.86,190.45,190.8,8838.0
2024-11-07 11:00:00,190.84,191.07,190.56,190.66,11194.0,190.84,191.07,190.56,190.66,11194.0
2024-11-07 11:05:00,190.84,190.96,190.5,190.88,11728.0,190.84,190.96,190.5,190.88,11728.0
2024-11-07 11:10:00,190.89,190.89,190.49,190.6,9734.0,190.89,190.89,190.49,190.6,9734.0
2024-11-07 11:15:00,190.5,190.86,190.49,190.49,8020.0,190.5,190.86,190.49,190.49,8020.0
2024-11-07 11:20:00,190.59,190.75,190.43,190.48,16460.0,190.59,190.75,190.43,190.48,16460.0
2024-11-07 11:25:00,190.56,190.71,190.53,190.63,10646.0,190.56,190.71,190.53,190.63,10646.0
2024-11-07 11:30:00,190.62,190.95,190.59,190.82,16998.0,190.62,190.95,190.59,190.82,16998.0
2024-11-07 11:35:00,190.87,191.08,190.71,190.85,15850.0,190.87,191.08,190.71,190.85,15850.0
2024-11-07 11:40:00,190.84,190.89,190.73,190.86,7670.0,190.84,190.89,190.73,190.86,7670.0
2024-11-07 11:45:00,190.83,190.87,190.52,190.84,13150.0,190.83,190.87,190.52,190.84,13150.0
2024-11-07 11:50:00,190.83,191.38,190.83,191.38,20158.0,190.83,191.38,190.83,191.38,20158.0
2024-11-07 11:55:00,191.35,191.66,191.18,191.57,20678.0,191.35,191.66,191.18,191.57,20678.0
2024-11-07 12:00:00,191.5,191.66,191.09,191.14,19356.0,191.5,191.66,191.09,191.14,19356.0
2024-11-07 12:05:00,191.18,191.36,191.04,191.25,9000.0,191.18,191.36,191.04,191.25,9000.0
2024-11-07 12:10:00,191.29,191.6,191.26,191.32,10752.0,191.29,191.6,191.26,191.32,10752.0
2024-11-07 12:15:00,191.33,191.33,191.04,191.1,9480.0,191.33,191.33,191.04,191.1,9480.0
2024-11-07 12:20:00,191.12,191.26,191.04,191.13,15508.0,191.12,191.26,191.04,191.13,15508.0
2024-11-07 12:25:00,191.17,191.76,191.12,191.76,26844.0,191.17,191.76,191.12,191.76,26844.0
2024-11-07 12:30:00,191.68,191.79,191.33,191.38,6886.0,191.68,191.79,191.33,191.38,6886.0
2024-11-07 12:35:00,191.33,191.71,191.33,191.62,4000.0,191.33,191.71,191.33,191.62,4000.0
2024-11-07 12:40:00,191.67,191.78,191.64,191.64,4520.0,191.67,191.78,191.64,191.64,4520.0
2024-11-07 12:45:00,191.69,191.94,191.69,191.85,11488.0,191.69,191.94,191.69,191.85,11488.0
2024-11-07 12:50:00,191.8,191.8,191.65,191.77,6270.0,191.8,191.8,191.65,191.77,6270.0
2024-11-07 12:55:00,191.76,191.84,191.73,191.76,4602.0,191.76,191.84,191.73,191.76,4602.0
2024-11-07 13:00:00,191.81,191.87,191.64,191.79,4190.0,191.81,191.87,191.64,191.79,4190.0
2024-11-07 13:05:00,191.76,191.92,191.53,191.53,7864.0,191.76,191.92,191.53,191.53,7864.0
2024-11-07 13:10:00,191.44,191.67,191.44,191.44,8170.0,191.44,191.67,191.44,191.44,8170.0
2024-11-07 13:15:00,191.51,191.55,191.31,191.44,5792.0,191.51,191.55,191.31,191.44,5792.0
2024-11-07 13:20:00,191.69,191.82,191.65,191.65,5010.0,191.69,191.82,191.65,191.65,5010.0
2024-11-07 13:25:00,191.81,191.84,191.66,191.79,4296.0,191.81,191.84,191.66,191.79,4296.0
2024-11-07 13:30:00,191.68,192.04,191.66,192.0,16928.0,191.68,192.04,191.66,192.0,16928.0
2024-11-07 13:35:00,192.03,192.22,191.92,192.0,16632.0,192.03,192.22,191.92,192.0,16632.0
2024-11-07 13:40:00,191.89,191.89,191.7,191.7,17850.0,191.89,191.89,191.7,191.7,17850.0
2024-11-07 13:45:00,191.77,192.0,191.71,192.0,6192.0,191.77,192.0,191.71,192.0,6192.0
2024-11-07 13:50:00,191.96,192.35,191.83,192.35,31352.0,191.96,192.35,191.83,192.35,31352.0
2024-11-07 13:55:00,192.34,192.45,192.22,192.22,11206.0,192.34,192.45,192.22,192.22,11206.0
2024-11-07 14:00:00,192.32,192.32,191.65,192.22,28810.0,192.32,192.32,191.65,192.22,28810.0
2024-11-07 14:05:00,192.23,192.44,192.14,192.35,18724.0,192.23,192.44,192.14,192.35,18724.0
2024-11-07 14:10:00,192.31,192.38,191.96,192.32,28730.0,192.31,192.38,191.96,192.32,28730.0
2024-11-07 14:15:00,192.26,192.65,192.25,192.52,17600.0,192.26,192.65,192.25,192.52,17600.0
2024-11-07 14:20:00,192.53,192.73,192.44,192.68,10944.0,192.53,192.73,192.44,192.68,10944.0
2024-11-07 14:25:00,192.67,192.82,192.49,192.79,11362.0,192.67,192.82,192.49,192.79,11362.0
2024-11-07 14:30:00,192.75,192.82,192.67,192.82,8164.0,192.75,192.82,192.67,192.82,8164.0
2024-11-07 14:35:00,192.86,193.27,192.85,193.12,12018.0,192.86,193.27,192.85,193.12,12018.0
2024-11-07 14:40:00,193.05,193.32,192.82,193.28,16848.0,193.05,193.32,192.82,193.28,16848.0
2024-11-07 14:45:00,193.34,193.5,193.09,193.32,24254.0,193.34,193.5,193.09,193.32,24254.0
2024-11-07 14:50:00,193.31,193.34,193.07,193.1,11714.0,193.31,193.34,193.07,193.1,11714.0
2024-11-07 14:55:00,193.15,193.43,193.07,193.43,11940.0,193.15,193.43,193.07,193.43,11940.0
2024-11-07 15:00:00,193.39,193.48,193.03,193.03,17822.0,193.39,193.48,193.03,193.03,17822.0
2024-11-07 15:05:00,192.99,193.09,192.69,193.06,17492.0,192.99,193.09,192.69,193.06,17492.0
2024-11-07 15:10:00,193.0,193.22,192.97,193.22,19214.0,193.0,193.22,192.97,193.22,19214.0
2024-11-07 15:15:00,193.21,193.42,193.17,193.21,26498.0,193.21,193.42,193.17,193.21,26498.0
2024-11-07 15:20:00,193.18,193.28,192.94,193.0,39624.0,193.18,193.28,192.94,193.0,39624.0
2024-11-07 15:25:00,193.0,193.25,192.96,193.03,13566.0,193.0,193.25,192.96,193.03,13566.0
2024-11-07 15:30:00,193.03,193.08,192.65,192.82,17988.0,193.03,193.08,192.65,192.82,17988.0
2024-11-07 15:35:00,192.87,192.96,192.68,192.81,19394.0,192.87,192.96,192.68,192.81,19394.0
2024-11-07 15:40:00,192.78,193.05,192.68,192.83,23826.0,192.78,193.05,192.68,192.83,23826.0
2024-11-07 15:45:00,192.87,193.0,192.79,192.79,24492.0,192.87,193.0,192.79,192.79,24492.0
2024-11-07 15:50:00,192.74,193.01,192.57,192.97,42646.0,192.74,193.01,192.57,192.97,42646.0
2024-11-07 15:55:00,192.95,193.6,192.94,193.52,113002.0,192.95,193.6,192.94,193.52,113002.0
2024-11-08 09:30:00,194.5,195.83,192.44,195.39,173096.0,194.5,195.83,192.44,195.39,173096.0
2024-11-08 09:35:00,194.83,195.5,193.75,194.63,45120.0,194.83,195.5,193.75,194.63,45120.0
2024-11-08 09:40:00,194.64,194.64,193.01,193.01,21126.0,194.64,194.64,193.01,193.01,21126.0
2024-11-08 09:45:00,193.06,194.39,193.06,194.04,39098.0,193.06,194.39,193.06,194.04,39098.0
2024-11-08 09:50:00,194.0,194.8,193.94,194.75,40062.0,194.0,194.8,193.94,194.75,40062.0
2024-11-08 09:55:00,194.75,194.76,193.63,193.69,30018.0,194.75,194.76,193.63,193.69,30018.0
2024-11-08 10:00:00,193.53,194.36,193.53,193.9,16862.0,193.53,194.36,193.53,193.9,16862.0
2024-11-08 10:05:00,193.91,193.91,193.58,193.76,9372.0,193.91,193.91,193.58,193.76,9372.0
2024-11-08 10:10:00,193.66,193.66,192.76,192.78,18600.0,193.66,193.66,192.76,192.78,18600.0
2024-11-08 10:15:00,192.85,193.52,192.83,193.21,28754.0,192.85,193.52,192.83,193.21,28754.0
2024-11-08 10:20:00,193.27,193.27,192.5,192.59,21152.0,193.27,193.27,192.5,192.59,21152.0
2024-11-08 10:25:00,192.72,193.3,192.5,193.01,33232.0,192.72,193.3,192.5,193.01,33232.0
2024-11-08 10:30:00,192.98,193.19,192.46,192.49,13096.0,192.98,193.19,192.46,192.49,13096.0
2024-11-08 10:35:00,192.54,192.7,192.14,192.7,36822.0,192.54,192.7,192.14,192.7,36822.0
2024-11-08 10:40:00,192.63,193.24,192.56,192.72,19874.0,192.63,193.24,192.56,192.72,19874.0
2024-11-08 10:45:00,192.82,193.55,192.79,193.51,12440.0,192.82,193.55,192.79,193.51,12440.0
2024-11-08 10:50:00,193.53,193.83,193.5,193.75,7608.0,193.53,193.83,193.5,193.75,7608.0
2024-11-08 10:55:00,193.66,194.51,193.58,194.28,23422.0,193.66,194.51,193.58,194.28,23422.0
2024-11-08 11:00:00,194.33,194.53,194.11,194.15,19682.0,194.33,194.53,194.11,194.15,19682.0
2024-11-08 11:05:00,194.14,194.63,194.13,194.45,13130.0,194.14,194.63,194.13,194.45,13130.0
2024-11-08 11:10:00,194.43,194.6,194.26,194.33,14122.0,194.43,194.6,194.26,194.33,14122.0
2024-11-08 11:15:00,194.46,194.46,194.15,194.21,20178.0,194.46,194.46,194.15,194.21,20178.0
2024-11-08 11:20:00,194.35,194.83,194.35,194.62,12918.0,194.35,194.83,194.35,194.62,12918.0
2024-11-08 11:25:00,194.75,195.0,194.73,194.97,19208.0,194.75,195.0,194.73,194.97,19208.0
2024-11-08 11:30:00,194.89,195.0,194.65,194.83,23160.0,194.89,195.0,194.65,194.83,23160.0
2024-11-08 11:35:00,194.94,195.78,194.81,195.75,78504.0,194.94,195.78,194.81,195.75,78504.0
2024-11-08 11:40:00,195.68,195.83,195.46,195.63,31656.0,195.68,195.83,195.46,195.63,31656.0
2024-11-08 11:45:00,195.69,195.78,195.21,195.58,36208.0,195.69,195.78,195.21,195.58,36208.0
2024-11-08 11:50:00,195.6,196.08,195.59,195.88,19940.0,195.6,196.08,195.59,195.88,19940.0
2024-11-08 11:55:00,195.89,196.04,195.84,196.0,19156.0,195.89,196.04,195.84,196.0,19156.0
2024-11-08 12:00:00,195.96,196.33,195.92,196.13,23830.0,195.96,196.33,195.92,196.13,23830.0
2024-11-08 12:05:00,196.04,196.27,195.83,195.92,12892.0,196.04,196.27,195.83,195.92,12892.0
2024-11-08 12:10:00,195.88,195.9,195.59,195.67,16840.0,195.88,195.9,195.59,195.67,16840.0
2024-11-08 12:15:00,195.67,195.67,195.23,195.43,12038.0,195.67,195.67,195.23,195.43,12038.0
2024-11-08 12:20:00,195.44,195.52,195.02,195.11,10626.0,195.44,195.52,195.02,195.11,10626.0
2024-11-08 12:25:00,195.02,195.24,194.99,195.16,12272.0,195.02,195.24,194.99,195.16,12272.0
2024-11-08 12:30:00,195.15,195.68,195.12,195.58,9032.0,195.15,195.68,195.12,195.58,9032.0
2024-11-08 12:35:00,195.57,195.6,195.35,195.38,20224.0,195.57,195.6,195.35,195.38,20224.0
2024-11-08 12:40:00,195.39,195.6,194.54,195.29,50822.0,195.39,195.6,194.54,195.29,50822.0
2024-11-08 12:45:00,195.29,195.75,195.26,195.44,37136.0,195.29,195.75,195.26,195.44,37136.0
2024-11-08 12:50:00,195.33,195.54,195.22,195.42,12568.0,195.33,195.54,195.22,195.42,12568.0
2024-11-08 12:55:00,195.29,195.42,195.23,195.32,2756.0,195.29,195.42,195.23,195.32,2756.0
2024-11-08 13:00:00,195.25,195.34,195.22,195.25,7220.0,195.25,195.34,195.22,195.25,7220.0
2024-11-08 13:05:00,195.26,195.71,195.19,195.68,16020.0,195.26,195.71,195.19,195.68,16020.0
2024-11-08 13:10:00,195.64,195.69,195.49,195.49,2886.0,195.64,195.69,195.49,195.49,2886.0
2024-11-08 13:15:00,195.56,195.76,195.31,195.31,6078.0,195.56,195.76,195.31,195.31,6078.0
2024-11-08 13:20:00,195.34,195.57,195.31,195.48,9930.0,195.34,195.57,195.31,195.48,9930.0
2024-11-08 13:25:00,195.47,195.89,195.38,195.78,11202.0,195.47,195.89,195.38,195.78,11202.0
2024-11-08 13:30:00,195.83,196.32,195.82,196.21,16838.0,195.83,196.32,195.82,196.21,16838.0
2024-11-08 13:35:00,196.19,196.39,196.19,196.29,17502.0,196.19,196.39,196.19,196.29,17502.0
2024-11-08 13:40:00,196.22,196.25,196.14,196.18,9544.0,196.22,196.25,196.14,196.18,9544.0
2024-11-08 13:45:00,196.25,196.29,195.84,195.86,10576.0,196.25,196.29,195.84,195.86,10576.0
2024-11-08 13:50:00,195.87,195.99,195.79,195.79,11216.0,195.87,195.99,195.79,195.79,11216.0
2024-11-08 13:55:00,195.74,195.84,195.48,195.84,8992.0,195.74,195.84,195.48,195.84,8992.0
2024-11-08 14:00:00,195.79,195.97,195.5,195.61,13644.0,195.79,195.97,195.5,195.61,13644.0
2024-11-08 14:05:00,195.7,195.87,195.58,195.75,9108.0,195.7,195.87,195.58,195.75,9108.0
2024-11-08 14:10:00,195.73,195.87,195.6,195.67,11564.0,195.73,195.87,195.6,195.67,11564.0
2024-11-08 14:15:00,195.65,195.92,195.62,195.87,13192.0,195.65,195.92,195.62,195.87,13192.0
2024-11-08 14:20:00,195.84,195.94,195.82,195.89,6724.0,195.84,195.94,195.82,195.89,6724.0
2024-11-08 14:25:00,195.89,196.25,195.89,196.15,12550.0,195.89,196.25,195.89,196.15,12550.0
2024-11-08 14:30:00,196.19,196.24,195.94,196.12,14016.0,196.19,196.24,195.94,196.12,14016.0
2024-11-08 14:35:00,196.19,196.21,195.9,196.17,15190.0,196.19,196.21,195.9,196.17,15190.0
2024-11-08 14:40:00,196.12,196.6,196.02,196.48,34416.0,196.12,196.6,196.02,196.48,34416.0
2024-11-08 14:45:00,196.49,196.51,196.19,196.19,21276.0,196.49,196.51,196.19,196.19,21276.0
2024-11-08 14:50:00,196.15,196.22,195.99,196.13,15032.0,196.15,196.22,195.99,196.13,15032.0
2024-11-08 14:55:00,196.16,196.25,196.08,196.23,9806.0,196.16,196.25,196.08,196.23,9806.0
2024-11-08 15:00:00,196.23,196.23,195.89,196.02,13262.0,196.23,196.23,195.89,196.02,13262.0
2024-11-08 15:05:00,196.08,196.29,196.08,196.25,10408.0,196.08,196.29,196.08,196.25,10408.0
2024-11-08 15:10:00,196.27,196.29,196.14,196.19,10166.0,196.27,196.29,196.14,196.19,10166.0
2024-11-08 15:15:00,196.19,196.32,196.13,196.21,9040.0,196.19,196.32,196.13,196.21,9040.0
2024-11-08 15:20:00,196.18,196.23,196.01,196.14,16856.0,196.18,196.23,196.01,196.14,16856.0
2024-11-08 15:25:00,196.16,196.6,196.15,196.19,35958.0,196.16,196.6,196.15,196.19,35958.0
2024-11-08 15:30:00,196.09,196.27,195.89,195.89,14702.0,196.09,196.27,195.89,195.89,14702.0
2024-11-08 15:35:00,195.88,196.21,195.81,196.21,15716.0,195.88,196.21,195.81,196.21,15716.0
2024-11-08 15:40:00,196.17,196.25,196.0,196.04,20988.0,196.17,196.25,196.0,196.04,20988.0
2024-11-08 15:45:00,196.04,196.21,195.78,195.79,27056.0,196.04,196.21,195.78,195.79,27056.0
2024-11-08 15:50:00,195.75,195.84,195.41,195.83,50726.0,195.75,195.84,195.41,195.83,50726.0
2024-11-08 15:55:00,195.78,195.79,195.36,195.75,148636.0,195.78,195.79,195.36,195.75,148636.0
2024-11-11 09:30:00,197.83,199.61,196.85,199.61,158044.0,197.83,199.61,196.85,199.61,158044.0
2024-11-11 09:35:00,199.51,199.88,198.79,198.86,44728.0,199.51,199.88,198.79,198.86,44728.0
2024-11-11 09:40:00,198.55,199.75,198.55,199.64,60086.0,198.55,199.75,198.55,199.64,60086.0
2024-11-11 09:45:00,199.56,199.56,198.5,198.88,35206.0,199.56,199.56,198.5,198.88,35206.0
2024-11-11 09:50:00,199.0,200.25,198.76,200.05,59408.0,199.0,200.25,198.76,200.05,59408.0
2024-11-11 09:55:00,200.06,200.11,198.92,199.18,28970.0,200.06,200.11,198.92,199.18,28970.0
2024-11-11 10:00:00,199.33,199.45,197.82,198.05,24938.0,199.33,199.45,197.82,198.05,24938.0
2024-11-11 10:05:00,198.15,198.63,197.93,198.23,29758.0,198.15,198.63,197.93,198.23,29758.0
2024-11-11 10:10:00,198.27,198.71,197.63,197.75,13656.0,198.27,198.71,197.63,197.75,13656.0
2024-11-11 10:15:00,197.62,198.56,197.51,198.04,21356.0,197.62,198.56,197.51,198.04,21356.0
2024-11-11 10:20:00,198.14,198.26,197.83,198.14,13426.0,198.14,198.26,197.83,198.14,13426.0
2024-11-11 10:25:00,198.17,198.62,197.86,198.19,22692.0,198.17,198.62,197.86,198.19,22692.0
2024-11-11 10:30:00,198.34,198.48,197.9,198.26,16978.0,198.34,198.48,197.9,198.26,16978.0
2024-11-11 10:35:00,198.35,198.68,198.21,198.5,19380.0,198.35,198.68,198.21,198.5,19380.0
2024-11-11 10:40:00,198.58,198.79,198.1,198.28,17364.0,198.58,198.79,198.1,198.28,17364.0
2024-11-11 10:45:00,198.17,198.5,197.88,198.5,10008.0,198.17,198.5,197.88,198.5,10008.0
2024-11-11 10:50:00,198.44,198.7,198.18,198.65,34148.0,198.44,198.7,198.18,198.65,34148.0
2024-11-11 10:55:00,198.52,198.73,198.19,198.26,14760.0,198.52,198.73,198.19,198.26,14760.0
2024-11-11 11:00:00,198.23,198.69,198.2,198.52,12868.0,198.23,198.69,198.2,198.52,12868.0
2024-11-11 11:05:00,198.34,198.41,197.65,197.79,72784.0,198.34,198.41,197.65,197.79,72784.0
2024-11-11 11:10:00,197.8,198.19,197.48,198.11,22262.0,197.8,198.19,197.48,198.11,22262.0
2024-11-11 11:15:00,198.19,198.42,197.87,198.42,12884.0,198.19,198.42,197.87,198.42,12884.0
2024-11-11 11:20:00,198.31,198.77,198.3,198.47,13348.0,198.31,198.77,198.3,198.47,13348.0
2024-11-11 11:25:00,198.59,198.73,198.47,198.56,15732.0,198.59,198.73,198.47,198.56,15732.0
2024-11-11 11:30:00,198.65,199.05,198.51,198.82,20002.0,198.65,199.05,198.51,198.82,20002.0
2024-11-11 11:35:00,199.0,199.46,199.0,199.39,17898.0,199.0,199.46,199.0,199.39,17898.0
2024-11-11 11:40:00,199.39,199.53,199.13,199.44,17866.0,199.39,199.53,199.13,199.44,17866.0
2024-11-11 11:45:00,199.44,199.67,199.28,199.6,9812.0,199.44,199.67,199.28,199.6,9812.0
2024-11-11 11:50:00,199.61,200.0,199.54,199.94,23138.0,199.61,200.0,199.54,199.94,23138.0
2024-11-11 11:55:00,199.99,200.33,199.99,200.25,25014.0,199.99,200.33,199.99,200.25,25014.0
2024-11-11 12:00:00,200.29,200.35,199.92,200.02,9436.0,200.29,200.35,199.92,200.02,9436.0
2024-11-11 12:05:00,200.05,200.08,199.03,199.1,42642.0,200.05,200.08,199.03,199.1,42642.0
2024-11-11 12:10:00,199.1,199.53,199.1,199.34,11566.0,199.1,199.53,199.1,199.34,11566.0
2024-11-11 12:15:00,199.25,199.64,199.25,199.57,9022.0,199.25,199.64,199.25,199.57,9022.0
2024-11-11 12:20:00,199.42,199.63,199.13,199.13,24050.0,199.42,199.63,199.13,199.13,24050.0
2024-11-11 12:25:00,199.2,199.24,199.04,199.18,13904.0,199.2,199.24,199.04,199.18,13904.0
2024-11-11 12:30:00,199.13,199.42,199.0,199.42,7190.0,199.13,199.42,199.0,199.42,7190.0
2024-11-11 12:35:00,199.42,199.65,199.33,199.33,3878.0,199.42,199.65,199.33,199.33,3878.0
2024-11-11 12:40:00,199.42,199.42,199.19,199.34,4430.0,199.42,199.42,199.19,199.34,4430.0
2024-11-11 12:45:00,199.15,199.47,199.15,199.23,22776.0,199.15,199.47,199.15,199.23,22776.0
2024-11-11 12:50:00,199.13,199.26,198.87,199.09,7660.0,199.13,199.26,198.87,199.09,7660.0
2024-11-11 12:55:00,199.06,199.1,198.87,198.94,10388.0,199.06,199.1,198.87,198.94,10388.0
2024-11-11 13:00:00,198.88,198.92,198.54,198.7,7806.0,198.88,198.92,198.54,198.7,7806.0
2024-11-11 13:05:00,198.7,198.84,198.59,198.71,8310.0,198.7,198.84,198.59,198.71,8310.0
2024-11-11 13:10:00,198.72,198.78,198.52,198.76,11014.0,198.72,198.78,198.52,198.76,11014.0
2024-11-11 13:15:00,198.88,199.12,198.88,199.03,9480.0,198.88,199.12,198.88,199.03,9480.0
2024-11-11 13:20:00,199.03,199.33,198.92,199.18,24266.0,199.03,199.33,198.92,199.18,24266.0
2024-11-11 13:25:00,199.34,199.34,199.12,199.13,5130.0,199.34,199.34,199.12,199.13,5130.0
2024-11-11 13:30:00,199.29,199.43,199.18,199.34,13008.0,199.29,199.43,199.18,199.34,13008.0
2024-11-11 13:35:00,199.41,199.55,199.39,199.54,7634.0,199.41,199.55,199.39,199.54,7634.0
2024-11-11 13:40:00,199.55,199.59,199.27,199.54,14422.0,199.55,199.59,199.27,199.54,14422.0
2024-11-11 13:45:00,199.59,199.71,199.49,199.57,18378.0,199.59,199.71,199.49,199.57,18378.0
2024-11-11 13:50:00,199.6,199.64,199.41,199.41,11456.0,199.6,199.64,199.41,199.41,11456.0
2024-11-11 13:55:00,199.43,199.53,199.25,199.37,4998.0,199.43,199.53,199.25,199.37,4998.0
2024-11-11 14:00:00,199.28,199.29,198.84,198.84,41110.0,199.28,199.29,198.84,198.84,41110.0
2024-11-11 14:05:00,198.87,199.07,198.77,198.94,6160.0,198.87,199.07,198.77,198.94,6160.0
2024-11-11 14:10:00,198.89,198.89,198.57,198.59,6996.0,198.89,198.89,198.57,198.59,6996.0
2024-11-11 14:15:00,198.73,199.0,198.73,198.94,5062.0,198.73,199.0,198.73,198.94,5062.0
2024-11-11 14:20:00,198.96,199.01,198.88,198.99,7668.0,198.96,199.01,198.88,198.99,7668.0
2024-11-11 14:25:00,198.99,199.05,198.93,199.05,7352.0,198.99,199.05,198.93,199.05,7352.0
2024-11-11 14:30:00,199.03,199.28,198.97,199.24,27570.0,199.03,199.28,198.97,199.24,27570.0
2024-11-11 14:35:00,199.18,199.2,198.85,198.88,16762.0,199.18,199.2,198.85,198.88,16762.0
2024-11-11 14:40:00,198.9,199.08,198.9,199.0,13582.0,198.9,199.08,198.9,199.0,13582.0
2024-11-11 14:45:00,199.0,199.04,198.77,198.89,9532.0,199.0,199.04,198.77,198.89,9532.0
2024-11-11 14:50:00,198.8,198.8,198.53,198.53,4142.0,198.8,198.8,198.53,198.53,4142.0
2024-11-11 14:55:00,198.54,198.96,198.41,198.96,23898.0,198.54,198.96,198.41,198.96,23898.0
2024-11-11 15:00:00,198.96,199.02,198.78,198.83,10268.0,198.96,199.02,198.78,198.83,10268.0
2024-11-11 15:05:00,198.94,199.0,198.81,198.88,9880.0,198.94,199.0,198.81,198.88,9880.0
2024-11-11 15:10:00,198.93,199.06,198.83,198.96,15176.0,198.93,199.06,198.83,198.96,15176.0
2024-11-11 15:15:00,198.98,198.98,198.73,198.92,8338.0,198.98,198.98,198.73,198.92,8338.0
2024-11-11 15:20:00,198.89,198.89,198.75,198.88,4854.0,198.89,198.89,198.75,198.88,4854.0
2024-11-11 15:25:00,198.84,198.85,198.71,198.85,12216.0,198.84,198.85,198.71,198.85,12216.0
2024-11-11 15:30:00,198.83,199.22,198.72,199.11,27404.0,198.83,199.22,198.72,199.11,27404.0
2024-11-11 15:35:00,199.2,199.21,198.96,199.08,11584.0,199.2,199.21,198.96,199.08,11584.0
2024-11-11 15:40:00,199.05,199.05,198.93,199.05,8772.0,199.05,199.05,198.93,199.05,8772.0
2024-11-11 15:45:00,199.01,199.08,198.93,198.96,15796.0,199.01,199.08,198.93,198.96,15796.0
2024-11-11 15:50:00,198.91,199.23,198.91,199.06,40024.0,198.91,199.23,198.91,199.06,40024.0
2024-11-11 15:55:00,199.15,199.15,198.7,199.11,111480.0,199.15,199.15,198.7,199.11,111480.0
2024-11-12 09:30:00,197.88,198.08,196.99,197.5,132686.0,197.88,198.08,196.99,197.5,132686.0
2024-11-12 09:35:00,197.53,198.09,197.51,197.88,37970.0,197.53,198.09,197.51,197.88,37970.0
2024-11-12 09:40:00,197.89,198.5,197.81,198.15,40240.0,197.89,198.5,197.81,198.15,40240.0
2024-11-12 09:45:00,198.15,198.62,198.15,198.43,51678.0,198.15,198.62,198.15,198.43,51678.0
2024-11-12 09:50:00,198.5,199.46,198.27,198.37,42480.0,198.5,199.46,198.27,198.37,42480.0
2024-11-12 09:55:00,198.42,199.0,198.12,198.28,39360.0,198.42,199.0,198.12,198.28,39360.0
2024-11-12 10:00:00,198.28,198.45,197.7,197.87,29974.0,198.28,198.45,197.7,197.87,29974.0
2024-11-12 10:05:00,197.87,198.45,197.78,198.4,16002.0,197.87,198.45,197.78,198.4,16002.0
2024-11-12 10:10:00,198.51,198.97,198.51,198.87,10962.0,198.51,198.97,198.51,198.87,10962.0
2024-11-12 10:15:00,198.75,198.8,198.35,198.57,6982.0,198.75,198.8,198.35,198.57,6982.0
2024-11-12 10:20:00,198.62,198.94,198.59,198.85,15852.0,198.62,198.94,198.59,198.85,15852.0
2024-11-12 10:25:00,198.87,198.97,198.35,198.44,11324.0,198.87,198.97,198.35,198.44,11324.0
2024-11-12 10:30:00,198.35,198.37,197.95,198.23,28822.0,198.35,198.37,197.95,198.23,28822.0
2024-11-12 10:35:00,198.22,198.5,198.13,198.33,15188.0,198.22,198.5,198.13,198.33,15188.0
2024-11-12 10:40:00,198.32,198.57,198.2,198.54,9726.0,198.32,198.57,198.2,198.54,9726.0
2024-11-12 10:45:00,198.49,198.6,198.4,198.54,8622.0,198.49,198.6,198.4,198.54,8622.0
2024-11-12 10:50:00,198.6,199.15,198.59,198.9,23338.0,198.6,199.15,198.59,198.9,23338.0
2024-11-12 10:55:00,198.92,199.19,198.74,199.1,9422.0,198.92,199.19,198.74,199.1,9422.0
2024-11-12 11:00:00,198.77,199.02,198.76,198.78,7968.0,198.77,199.02,198.76,198.78,7968.0
2024-11-12 11:05:00,198.76,199.12,198.65,199.12,16140.0,198.76,199.12,198.65,199.12,16140.0
2024-11-12 11:10:00,199.08,199.34,198.79,198.84,15672.0,199.08,199.34,198.79,198.84,15672.0
2024-11-12 11:15:00,198.84,199.15,198.6,199.15,10214.0,198.84,199.15,198.6,199.15,10214.0
2024-11-12 11:20:00,199.13,199.43,199.1,199.39,7112.0,199.13,199.43,199.1,199.39,7112.0
2024-11-12 11:25:00,199.38,199.48,199.19,199.33,17484.0,199.38,199.48,199.19,199.33,17484.0
2024-11-12 11:30:00,199.34,199.66,199.34,199.5,14516.0,199.34,199.66,199.34,199.5,14516.0
2024-11-12 11:35:00,199.5,199.51,199.31,199.32,11132.0,199.5,199.51,199.31,199.32,11132.0
2024-11-12 11:40:00,199.34,199.41,199.1,199.16,12110.0,199.34,199.41,199.1,199.16,12110.0
2024-11-12 11:45:00,199.06,199.2,198.87,198.97,4944.0,199.06,199.2,198.87,198.97,4944.0
2024-11-12 11:50:00,198.98,199.56,198.98,199.41,11758.0,198.98,199.56,198.98,199.41,11758.0
2024-11-12 11:55:00,199.34,199.46,199.01,199.01,4318.0,199.34,199.46,199.01,199.01,4318.0
2024-11-12 12:00:00,198.94,199.26,198.76,199.25,9660.0,198.94,199.26,198.76,199.25,9660.0
2024-11-12 12:05:00,199.15,199.3,199.11,199.15,5346.0,199.15,199.3,199.11,199.15,5346.0
2024-11-12 12:10:00,199.2,199.25,198.82,198.88,5802.0,199.2,199.25,198.82,198.88,5802.0
2024-11-12 12:15:00,198.99,199.01,198.58,198.77,9278.0,198.99,199.01,198.58,198.77,9278.0
2024-11-12 12:20:00,198.74,199.04,198.7,198.99,11406.0,198.74,199.04,198.7,198.99,11406.0
2024-11-12 12:25:00,199.0,199.37,198.98,199.19,10190.0,199.0,199.37,198.98,199.19,10190.0
2024-11-12 12:30:00,199.28,199.37,199.2,199.22,4632.0,199.28,199.37,199.2,199.22,4632.0
2024-11-12 12:35:00,199.35,199.41,199.1,199.33,11848.0,199.35,199.41,199.1,199.33,11848.0
2024-11-12 12:40:00,199.38,199.38,199.0,199.06,6152.0,199.38,199.38,199.0,199.06,6152.0
2024-11-12 12:45:00,199.06,199.23,198.77,198.77,7464.0,199.06,199.23,198.77,198.77,7464.0
2024-11-12 12:50:00,198.73,198.87,198.64,198.64,4248.0,198.73,198.87,198.64,198.64,4248.0
2024-11-12 12:55:00,198.66,198.74,198.23,198.25,6132.0,198.66,198.74,198.23,198.25,6132.0
2024-11-12 13:00:00,198.16,198.44,198.11,198.32,7274.0,198.16,198.44,198.11,198.32,7274.0
2024-11-12 13:05:00,198.34,198.39,198.22,198.38,4572.0,198.34,198.39,198.22,198.38,4572.0
2024-11-12 13:10:00,198.39,198.64,198.37,198.59,4212.0,198.39,198.64,198.37,198.59,4212.0
2024-11-12 13:15:00,198.58,198.82,198.54,198.82,10124.0,198.58,198.82,198.54,198.82,10124.0
2024-11-12 13:20:00,198.87,198.87,198.49,198.72,6766.0,198.87,198.87,198.49,198.72,6766.0
2024-11-12 13:25:00,198.72,198.8,198.62,198.63,7174.0,198.72,198.8,198.62,198.63,7174.0
2024-11-12 13:30:00,198.75,198.87,198.72,198.82,12564.0,198.75,198.87,198.72,198.82,12564.0
2024-11-12 13:35:00,198.86,198.99,198.52,198.52,10164.0,198.86,198.99,198.52,198.52,10164.0
2024-11-12 13:40:00,198.48,198.6,198.32,198.6,9798.0,198.48,198.6,198.32,198.6,9798.0
2024-11-12 13:45:00,198.64,198.77,198.54,198.54,5034.0,198.64,198.77,198.54,198.54,5034.0
2024-11-12 13:50:00,198.62,198.72,198.54,198.54,5356.0,198.62,198.72,198.54,198.54,5356.0
2024-11-12 13:55:00,198.62,198.94,198.55,198.78,11698.0,198.62,198.94,198.55,198.78,11698.0
2024-11-12 14:00:00,198.81,198.93,198.67,198.77,15234.0,198.81,198.93,198.67,198.77,15234.0
2024-11-12 14:05:00,198.81,198.98,198.81,198.9,8654.0,198.81,198.98,198.81,198.9,8654.0
2024-11-12 14:10:00,198.9,199.07,198.79,199.03,15190.0,198.9,199.07,198.79,199.03,15190.0
2024-11-12 14:15:00,199.08,199.19,198.79,199.19,10812.0,199.08,199.19,198.79,199.19,10812.0
2024-11-12 14:20:00,199.27,199.33,199.07,199.07,10412.0,199.27,199.33,199.07,199.07,10412.0
2024-11-12 14:25:00,199.12,199.3,199.07,199.28,6468.0,199.12,199.3,199.07,199.28,6468.0
2024-11-12 14:30:00,199.28,199.35,199.18,199.25,10426.0,199.28,199.35,199.18,199.25,10426.0
2024-11-12 14:35:00,199.21,199.39,199.21,199.27,11098.0,199.21,199.39,199.21,199.27,11098.0
2024-11-12 14:40:00,199.2,199.39,199.02,199.02,4534.0,199.2,199.39,199.02,199.02,4534.0
2024-11-12 14:45:00,198.98,199.11,198.93,199.0,5204.0,198.98,199.11,198.93,199.0,5204.0
2024-11-12 14:50:00,199.09,199.16,198.96,199.04,7288.0,199.09,199.16,198.96,199.04,7288.0
2024-11-12 14:55:00,199.08,199.11,198.96,199.03,4628.0,199.08,199.11,198.96,199.03,4628.0
2024-11-12 15:00:00,199.09,199.09,198.88,198.88,4770.0,199.09,199.09,198.88,198.88,4770.0
2024-11-12 15:05:00,198.75,199.01,198.75,198.88,8290.0,198.75,199.01,198.75,198.88,8290.0
2024-11-12 15:10:00,198.83,198.89,198.71,198.85,9236.0,198.83,198.89,198.71,198.85,9236.0
2024-11-12 15:15:00,198.89,199.1,198.79,199.1,16276.0,198.89,199.1,198.79,199.1,16276.0
2024-11-12 15:20:00,199.05,199.13,198.95,199.1,7066.0,199.05,199.13,198.95,199.1,7066.0
2024-11-12 15:25:00,199.04,199.21,198.96,199.13,13608.0,199.04,199.21,198.96,199.13,13608.0
2024-11-12 15:30:00,199.04,199.17,198.98,199.09,10996.0,199.04,199.17,198.98,199.09,10996.0
2024-11-12 15:35:00,199.13,199.17,199.01,199.12,10238.0,199.13,199.17,199.01,199.12,10238.0
2024-11-12 15:40:00,199.04,199.32,198.97,199.25,15934.0,199.04,199.32,198.97,199.25,15934.0
2024-11-12 15:45:00,199.17,199.33,199.17,199.31,23428.0,199.17,199.33,199.17,199.31,23428.0
2024-11-12 15:50:00,199.26,199.28,198.71,198.93,63538.0,199.26,199.28,198.71,198.93,63538.0
2024-11-12 15:55:00,198.66,199.17,198.64,199.05,107028.0,198.66,199.17,198.64,199.05,107028.0
2024-11-13 09:30:00,199.64,201.25,198.66,200.6,126848.0,199.64,201.25,198.66,200.6,126848.0
2024-11-13 09:35:00,200.59,200.59,199.0,199.04,30668.0,200.59,200.59,199.0,199.04,30668.0
2024-11-13 09:40:00,199.58,200.02,199.13,199.92,18104.0,199.58,200.02,199.13,199.92,18104.0
2024-11-13 09:45:00,199.84,200.21,199.41,199.84,27138.0,199.84,200.21,199.41,199.84,27138.0
2024-11-13 09:50:00,199.89,201.07,199.73,201.04,16522.0,199.89,201.07,199.73,201.04,16522.0
2024-11-13 09:55:00,201.08,201.5,200.84,201.5,25692.0,201.08,201.5,200.84,201.5,25692.0
2024-11-13 10:00:00,201.37,202.08,201.13,201.25,31414.0,201.37,202.08,201.13,201.25,31414.0
2024-11-13 10:05:00,201.32,201.66,200.5,200.65,60362.0,201.32,201.66,200.5,200.65,60362.0
2024-11-13 10:10:00,200.73,201.32,200.68,201.04,32700.0,200.73,201.32,200.68,201.04,32700.0
2024-11-13 10:15:00,200.91,202.01,200.91,201.7,37718.0,200.91,202.01,200.91,201.7,37718.0
2024-11-13 10:20:00,201.62,202.28,201.61,202.28,34564.0,201.62,202.28,201.61,202.28,34564.0
2024-11-13 10:25:00,202.21,202.31,202.0,202.29,13406.0,202.21,202.31,202.0,202.29,13406.0
2024-11-13 10:30:00,202.29,202.8,202.0,202.61,30964.0,202.29,202.8,202.0,202.61,30964.0
2024-11-13 10:35:00,202.47,202.7,202.12,202.6,23280.0,202.47,202.7,202.12,202.6,23280.0
2024-11-13 10:40:00,202.69,203.02,202.26,202.67,40798.0,202.69,203.02,202.26,202.67,40798.0
2024-11-13 10:45:00,202.62,202.91,202.21,202.63,33276.0,202.62,202.91,202.21,202.63,33276.0
2024-11-13 10:50:00,202.67,202.87,202.31,202.31,34890.0,202.67,202.87,202.31,202.31,34890.0
2024-11-13 10:55:00,202.31,202.62,202.05,202.37,31696.0,202.31,202.62,202.05,202.37,31696.0
2024-11-13 11:00:00,202.46,202.71,202.42,202.42,17580.0,202.46,202.71,202.42,202.42,17580.0
2024-11-13 11:05:00,202.48,202.7,202.33,202.57,8630.0,202.48,202.7,202.33,202.57,8630.0
2024-11-13 11:10:00,202.4,203.01,202.4,202.91,24460.0,202.4,203.01,202.4,202.91,24460.0
2024-11-13 11:15:00,202.96,203.2,202.83,203.2,26902.0,202.96,203.2,202.83,203.2,26902.0
2024-11-13 11:20:00,203.23,203.3,202.77,202.86,23612.0,203.23,203.3,202.77,202.86,23612.0
2024-11-13 11:25:00,202.94,203.28,202.84,203.05,21282.0,202.94,203.28,202.84,203.05,21282.0
2024-11-13 11:30:00,203.1,203.56,203.09,203.45,27580.0,203.1,203.56,203.09,203.45,27580.0
2024-11-13 11:35:00,203.41,203.51,203.15,203.21,15516.0,203.41,203.51,203.15,203.21,15516.0
2024-11-13 11:40:00,203.24,203.25,202.83,202.94,12954.0,203.24,203.25,202.83,202.94,12954.0
2024-11-13 11:45:00,202.94,203.68,202.91,203.68,16870.0,202.94,203.68,202.91,203.68,16870.0
2024-11-13 11:50:00,203.75,204.08,203.66,203.9,27766.0,203.75,204.08,203.66,203.9,27766.0
2024-11-13 11:55:00,203.92,203.92,203.5,203.63,7798.0,203.92,203.92,203.5,203.63,7798.0
2024-11-13 12:00:00,203.55,203.93,203.44,203.64,14090.0,203.55,203.93,203.44,203.64,14090.0
2024-11-13 12:05:00,203.71,203.91,203.64,203.74,5882.0,203.71,203.91,203.64,203.74,5882.0
2024-11-13 12:10:00,203.63,203.93,203.63,203.93,7640.0,203.63,203.93,203.63,203.93,7640.0
2024-11-13 12:15:00,203.97,204.27,203.88,204.14,14136.0,203.97,204.27,203.88,204.14,14136.0
2024-11-13 12:20:00,204.2,204.2,203.6,203.79,18002.0,204.2,204.2,203.6,203.79,18002.0
2024-11-13 12:25:00,203.92,204.07,203.81,203.83,5944.0,203.92,204.07,203.81,203.83,5944.0
2024-11-13 12:30:00,203.98,204.13,203.86,203.97,14630.0,203.98,204.13,203.86,203.97,14630.0
2024-11-13 12:35:00,203.88,203.98,203.7,203.71,8288.0,203.88,203.98,203.7,203.71,8288.0
2024-11-13 12:40:00,203.72,203.84,203.34,203.42,15060.0,203.72,203.84,203.34,203.42,15060.0
2024-11-13 12:45:00,203.42,203.8,203.35,203.54,11606.0,203.42,203.8,203.35,203.54,11606.0
2024-11-13 12:50:00,203.5,203.77,203.46,203.64,9824.0,203.5,203.77,203.46,203.64,9824.0
2024-11-13 12:55:00,203.71,203.79,203.43,203.53,19326.0,203.71,203.79,203.43,203.53,19326.0
2024-11-13 13:00:00,203.57,203.64,203.27,203.64,7140.0,203.57,203.64,203.27,203.64,7140.0
2024-11-13 13:05:00,203.56,203.69,203.52,203.63,6300.0,203.56,203.69,203.52,203.63,6300.0
2024-11-13 13:10:00,203.63,203.74,203.39,203.39,9718.0,203.63,203.74,203.39,203.39,9718.0
2024-11-13 13:15:00,203.39,203.68,203.34,203.68,14174.0,203.39,203.68,203.34,203.68,14174.0
2024-11-13 13:20:00,203.69,203.84,203.65,203.84,6712.0,203.69,203.84,203.65,203.84,6712.0
2024-11-13 13:25:00,203.84,203.85,203.65,203.84,7928.0,203.84,203.85,203.65,203.84,7928.0
2024-11-13 13:30:00,203.86,203.91,203.68,203.75,6106.0,203.86,203.91,203.68,203.75,6106.0
2024-11-13 13:35:00,203.68,203.92,203.68,203.81,10604.0,203.68,203.92,203.68,203.81,10604.0
2024-11-13 13:40:00,203.81,204.09,203.81,204.03,12620.0,203.81,204.09,203.81,204.03,12620.0
2024-11-13 13:45:00,204.02,204.16,203.79,204.04,29682.0,204.02,204.16,203.79,204.04,29682.0
2024-11-13 13:50:00,204.04,204.12,203.93,204.03,17498.0,204.04,204.12,203.93,204.03,17498.0
2024-11-13 13:55:00,203.96,204.16,203.93,204.0,15358.0,203.96,204.16,203.93,204.0,15358.0
2024-11-13 14:00:00,204.0,204.03,203.65,203.87,9086.0,204.0,204.03,203.65,203.87,9086.0
2024-11-13 14:05:00,203.84,203.84,203.52,203.52,4662.0,203.84,203.84,203.52,203.52,4662.0
2024-11-13 14:10:00,203.53,204.26,203.39,203.81,74398.0,203.53,204.26,203.39,203.81,74398.0
2024-11-13 14:15:00,203.79,203.8,203.34,203.46,7502.0,203.79,203.8,203.34,203.46,7502.0
2024-11-13 14:20:00,203.44,203.62,203.35,203.5,9622.0,203.44,203.62,203.35,203.5,9622.0
2024-11-13 14:25:00,203.57,203.57,202.83,203.01,21828.0,203.57,203.57,202.83,203.01,21828.0
2024-11-13 14:30:00,202.94,203.0,202.54,202.68,27250.0,202.94,203.0,202.54,202.68,27250.0
2024-11-13 14:35:00,202.61,202.77,202.32,202.57,40596.0,202.61,202.77,202.32,202.57,40596.0
2024-11-13 14:40:00,202.37,202.6,202.22,202.32,37810.0,202.37,202.6,202.22,202.32,37810.0
2024-11-13 14:45:00,202.34,202.48,202.22,202.4,6696.0,202.34,202.48,202.22,202.4,6696.0
2024-11-13 14:50:00,202.39,202.77,202.39,202.73,16630.0,202.39,202.77,202.39,202.73,16630.0
2024-11-13 14:55:00,202.86,202.86,202.57,202.62,24832.0,202.86,202.86,202.57,202.62,24832.0
2024-11-13 15:00:00,202.62,202.63,202.08,202.24,21310.0,202.62,202.63,202.08,202.24,21310.0
2024-11-13 15:05:00,202.33,202.35,202.03,202.17,18224.0,202.33,202.35,202.03,202.17,18224.0
2024-11-13 15:10:00,202.22,202.47,202.2,202.34,6192.0,202.22,202.47,202.2,202.34,6192.0
2024-11-13 15:15:00,202.28,202.47,202.24,202.29,17690.0,202.28,202.47,202.24,202.29,17690.0
2024-11-13 15:20:00,202.38,202.57,202.2,202.24,9746.0,202.38,202.57,202.2,202.24,9746.0
2024-11-13 15:25:00,202.24,202.33,202.1,202.22,10486.0,202.24,202.33,202.1,202.22,10486.0
2024-11-13 15:30:00,202.2,202.49,202.18,202.38,15750.0,202.2,202.49,202.18,202.38,15750.0
2024-11-13 15:35:00,202.47,202.6,202.38,202.45,12596.0,202.47,202.6,202.38,202.45,12596.0
2024-11-13 15:40:00,202.4,202.61,202.25,202.25,9032.0,202.4,202.61,202.25,202.25,9032.0
2024-11-13 15:45:00,202.27,202.38,202.01,202.23,34102.0,202.27,202.38,202.01,202.23,34102.0
2024-11-13 15:50:00,202.1,202.11,201.56,201.67,43996.0,202.1,202.11,201.56,201.67,43996.0
2024-11-13 15:55:00,201.62,201.62,201.1,201.18,196866.0,201.62,201.62,201.1,201.18,196866.0
2024-11-14 09:30:00,201.06,201.58,198.51,199.03,155912.0,201.06,201.58,198.51,199.03,155912.0
2024-11-14 09:35:00,199.13,199.13,198.04,198.76,37940.0,199.13,199.13,198.04,198.76,37940.0
2024-11-14 09:40:00,198.71,199.34,198.44,199.05,27906.0,198.71,199.34,198.44,199.05,27906.0
2024-11-14 09:45:00,199.1,199.37,198.64,198.64,29452.0,199.1,199.37,198.64,198.64,29452.0
2024-11-14 09:50:00,198.64,198.92,198.33,198.56,15180.0,198.64,198.92,198.33,198.56,15180.0
2024-11-14 09:55:00,198.74,198.98,198.46,198.89,21378.0,198.74,198.98,198.46,198.89,21378.0
2024-11-14 10:00:00,198.75,198.91,197.74,197.76,38994.0,198.75,198.91,197.74,197.76,38994.0
2024-11-14 10:05:00,197.87,198.44,197.23,198.11,46758.0,197.87,198.44,197.23,198.11,46758.0
2024-11-14 10:10:00,198.14,198.57,198.01,198.24,48352.0,198.14,198.57,198.01,198.24,48352.0
2024-11-14 10:15:00,198.29,198.29,197.51,197.51,17512.0,198.29,198.29,197.51,197.51,17512.0
2024-11-14 10:20:00,197.6,197.83,197.4,197.45,29572.0,197.6,197.83,197.4,197.45,29572.0
2024-11-14 10:25:00,197.41,197.94,197.28,197.86,16080.0,197.41,197.94,197.28,197.86,16080.0
2024-11-14 10:30:00,197.95,198.08,197.62,198.08,16806.0,197.95,198.08,197.62,198.08,16806.0
2024-11-14 10:35:00,197.93,198.66,197.78,198.4,44042.0,197.93,198.66,197.78,198.4,44042.0
2024-11-14 10:40:00,198.4,198.54,198.12,198.25,13862.0,198.4,198.54,198.12,198.25,13862.0
2024-11-14 10:45:00,198.18,198.39,198.04,198.39,14994.0,198.18,198.39,198.04,198.39,14994.0
2024-11-14 10:50:00,198.44,198.66,198.31,198.48,9402.0,198.44,198.66,198.31,198.48,9402.0
2024-11-14 10:55:00,198.55,198.56,197.87,198.12,14288.0,198.55,198.56,197.87,198.12,14288.0
2024-11-14 11:00:00,198.28,198.84,198.19,198.37,25844.0,198.28,198.84,198.19,198.37,25844.0
2024-11-14 11:05:00,198.54,198.66,198.3,198.66,6868.0,198.54,198.66,198.3,198.66,6868.0
2024-11-14 11:10:00,198.65,198.75,198.51,198.64,8828.0,198.65,198.75,198.51,198.64,8828.0
2024-11-14 11:15:00,198.74,199.02,198.64,199.01,9752.0,198.74,199.02,198.64,199.01,9752.0
2024-11-14 11:20:00,199.1,199.17,198.96,199.06,9896.0,199.1,199.17,198.96,199.06,9896.0
2024-11-14 11:25:00,198.96,199.27,198.96,199.22,7250.0,198.96,199.27,198.96,199.22,7250.0
2024-11-14 11:30:00,199.14,199.17,198.76,198.95,9368.0,199.14,199.17,198.76,198.95,9368.0
2024-11-14 11:35:00,198.91,199.21,198.85,199.11,8550.0,198.91,199.21,198.85,199.11,8550.0
2024-11-14 11:40:00,199.05,199.21,198.92,199.05,8564.0,199.05,199.21,198.92,199.05,8564.0
2024-11-14 11:45:00,199.04,199.08,198.71,199.08,14146.0,199.04,199.08,198.71,199.08,14146.0
2024-11-14 11:50:00,199.11,199.33,199.1,199.25,6920.0,199.11,199.33,199.1,199.25,6920.0
2024-11-14 11:55:00,199.38,199.43,199.12,199.19,5540.0,199.38,199.43,199.12,199.19,5540.0
2024-11-14 12:00:00,199.04,199.04,198.75,198.82,16066.0,199.04,199.04,198.75,198.82,16066.0
2024-11-14 12:05:00,198.78,199.07,198.78,199.02,22834.0,198.78,199.07,198.78,199.02,22834.0
2024-11-14 12:10:00,198.99,199.01,198.7,198.7,20154.0,198.99,199.01,198.7,198.7,20154.0
2024-11-14 12:15:00,198.7,198.7,198.35,198.5,8600.0,198.7,198.7,198.35,198.5,8600.0
2024-11-14 12:20:00,198.43,198.57,198.02,198.02,13092.0,198.43,198.57,198.02,198.02,13092.0
2024-11-14 12:25:00,198.04,198.15,197.9,197.91,12582.0,198.04,198.15,197.9,197.91,12582.0
2024-11-14 12:30:00,197.75,197.88,197.52,197.78,26180.0,197.75,197.88,197.52,197.78,26180.0
2024-11-14 12:35:00,197.81,198.29,197.76,198.21,9956.0,197.81,198.29,197.76,198.21,9956.0
2024-11-14 12:40:00,198.12,198.48,198.12,198.4,12900.0,198.12,198.48,198.12,198.4,12900.0
2024-11-14 12:45:00,198.32,198.32,197.71,197.82,18334.0,198.32,198.32,197.71,197.82,18334.0
2024-11-14 12:50:00,197.88,198.26,197.81,198.26,20250.0,197.88,198.26,197.81,198.26,20250.0
2024-11-14 12:55:00,198.1,198.35,198.1,198.14,5324.0,198.1,198.35,198.1,198.14,5324.0
2024-11-14 13:00:00,197.99,198.48,197.83,198.48,3934.0,197.99,198.48,197.83,198.48,3934.0
2024-11-14 13:05:00,198.57,198.71,198.42,198.6,8778.0,198.57,198.71,198.42,198.6,8778.0
2024-11-14 13:10:00,198.6,198.69,198.48,198.65,9388.0,198.6,198.69,198.48,198.65,9388.0
2024-11-14 13:15:00,198.73,198.78,198.41,198.41,4652.0,198.73,198.78,198.41,198.41,4652.0
2024-11-14 13:20:00,198.4,198.54,198.32,198.47,5062.0,198.4,198.54,198.32,198.47,5062.0
2024-11-14 13:25:00,198.47,198.81,198.47,198.63,7322.0,198.47,198.81,198.47,198.63,7322.0
2024-11-14 13:30:00,198.59,198.65,198.43,198.59,3894.0,198.59,198.65,198.43,198.59,3894.0
2024-11-14 13:35:00,198.4,198.57,198.31,198.35,13210.0,198.4,198.57,198.31,198.35,13210.0
2024-11-14 13:40:00,198.31,198.64,198.3,198.5,10348.0,198.31,198.64,198.3,198.5,10348.0
2024-11-14 13:45:00,198.56,198.61,198.19,198.28,9262.0,198.56,198.61,198.19,198.28,9262.0
2024-11-14 13:50:00,198.3,198.4,198.13,198.13,19210.0,198.3,198.4,198.13,198.13,19210.0
2024-11-14 13:55:00,198.04,198.13,197.8,197.97,8808.0,198.04,198.13,197.8,197.97,8808.0
2024-11-14 14:00:00,197.96,198.64,197.93,198.45,14248.0,197.96,198.64,197.93,198.45,14248.0
2024-11-14 14:05:00,198.44,198.58,198.24,198.31,11542.0,198.44,198.58,198.24,198.31,11542.0
2024-11-14 14:10:00,198.16,198.31,198.05,198.21,28124.0,198.16,198.31,198.05,198.21,28124.0
2024-11-14 14:15:00,198.21,198.8,198.21,198.8,14460.0,198.21,198.8,198.21,198.8,14460.0
2024-11-14 14:20:00,198.63,199.0,198.63,199.0,12778.0,198.63,199.0,198.63,199.0,12778.0
2024-11-14 14:25:00,199.0,199.12,198.95,198.95,10008.0,199.0,199.12,198.95,198.95,10008.0
2024-11-14 14:30:00,198.95,199.1,198.87,199.1,5232.0,198.95,199.1,198.87,199.1,5232.0
2024-11-14 14:35:00,199.1,199.1,198.91,198.96,10178.0,199.1,199.1,198.91,198.96,10178.0
2024-11-14 14:40:00,198.97,199.11,198.82,199.02,12926.0,198.97,199.11,198.82,199.02,12926.0
2024-11-14 14:45:00,198.93,198.93,198.76,198.78,2562.0,198.93,198.93,198.76,198.78,2562.0
2024-11-14 14:50:00,198.78,199.21,198.78,199.06,9054.0,198.78,199.21,198.78,199.06,9054.0
2024-11-14 14:55:00,199.08,199.18,198.99,199.14,8958.0,199.08,199.18,198.99,199.14,8958.0
2024-11-14 15:00:00,199.16,199.16,198.59,198.76,15252.0,199.16,199.16,198.59,198.76,15252.0
2024-11-14 15:05:00,198.7,198.94,198.57,198.77,20642.0,198.7,198.94,198.57,198.77,20642.0
2024-11-14 15:10:00,198.69,198.76,198.43,198.68,10438.0,198.69,198.76,198.43,198.68,10438.0
2024-11-14 15:15:00,198.6,198.87,198.51,198.58,12786.0,198.6,198.87,198.51,198.58,12786.0
2024-11-14 15:20:00,198.56,198.71,198.46,198.58,10152.0,198.56,198.71,198.46,198.58,10152.0
2024-11-14 15:25:00,198.63,198.87,198.5,198.73,17806.0,198.63,198.87,198.5,198.73,17806.0
2024-11-14 15:30:00,198.68,198.83,198.18,198.49,19836.0,198.68,198.83,198.18,198.49,19836.0
2024-11-14 15:35:00,198.51,198.77,198.33,198.38,16818.0,198.51,198.77,198.33,198.38,16818.0
2024-11-14 15:40:00,198.38,198.52,197.89,197.97,30468.0,198.38,198.52,197.89,197.97,30468.0
2024-11-14 15:45:00,197.98,198.06,197.67,197.81,22924.0,197.98,198.06,197.67,197.81,22924.0
2024-11-14 15:50:00,197.85,198.13,197.43,197.53,105348.0,197.85,198.13,197.43,197.53,105348.0
2024-11-14 15:55:00,197.46,197.52,197.02,197.11,226178.0,197.46,197.52,197.02,197.11,226178.0
2024-11-15 09:30:00,194.72,196.25,193.85,196.21,298032.0,194.72,196.25,193.85,196.21,298032.0
2024-11-15 09:35:00,196.01,196.02,194.35,194.53,40686.0,196.01,196.02,194.35,194.53,40686.0
2024-11-15 09:40:00,194.46,195.25,194.46,194.95,28652.0,194.46,195.25,194.46,194.95,28652.0
2024-11-15 09:45:00,194.95,195.5,194.25,195.3,36678.0,194.95,195.5,194.25,195.3,36678.0
2024-11-15 09:50:00,195.28,195.48,194.16,194.16,34806.0,195.28,195.48,194.16,194.16,34806.0
2024-11-15 09:55:00,194.16,194.6,194.15,194.57,16222.0,194.16,194.6,194.15,194.57,16222.0
2024-11-15 10:00:00,194.72,194.75,193.88,194.31,55506.0,194.72,194.75,193.88,194.31,55506.0
2024-11-15 10:05:00,194.43,194.43,193.62,193.74,22998.0,194.43,194.43,193.62,193.74,22998.0
2024-11-15 10:10:00,193.84,193.91,193.46,193.58,28628.0,193.84,193.91,193.46,193.58,28628.0
2024-11-15 10:15:00,193.58,193.93,193.4,193.75,25940.0,193.58,193.93,193.4,193.75,25940.0
2024-11-15 10:20:00,193.71,194.15,193.29,193.29,32842.0,193.71,194.15,193.29,193.29,32842.0
2024-11-15 10:25:00,193.43,193.73,193.28,193.5,26420.0,193.43,193.73,193.28,193.5,26420.0
2024-11-15 10:30:00,193.4,193.59,193.04,193.04,21732.0,193.4,193.59,193.04,193.04,21732.0
2024-11-15 10:35:00,193.16,193.34,192.9,193.11,21956.0,193.16,193.34,192.9,193.11,21956.0
2024-11-15 10:40:00,193.15,193.59,193.1,193.5,24080.0,193.15,193.59,193.1,193.5,24080.0
2024-11-15 10:45:00,193.57,193.82,193.31,193.8,19588.0,193.57,193.82,193.31,193.8,19588.0
2024-11-15 10:50:00,193.47,193.99,193.24,193.24,14058.0,193.47,193.99,193.24,193.24,14058.0
2024-11-15 10:55:00,193.36,193.92,193.21,193.92,17888.0,193.36,193.92,193.21,193.92,17888.0
2024-11-15 11:00:00,193.93,193.93,193.31,193.31,6546.0,193.93,193.93,193.31,193.31,6546.0
2024-11-15 11:05:00,193.28,193.65,193.09,193.3,15110.0,193.28,193.65,193.09,193.3,15110.0
2024-11-15 11:10:00,193.27,193.6,193.27,193.56,8532.0,193.27,193.6,193.27,193.56,8532.0
2024-11-15 11:15:00,193.55,193.63,193.27,193.27,15682.0,193.55,193.63,193.27,193.27,15682.0
2024-11-15 11:20:00,193.4,194.07,193.32,194.07,17488.0,193.4,194.07,193.32,194.07,17488.0
2024-11-15 11:25:00,194.09,194.5,193.94,194.18,12186.0,194.09,194.5,193.94,194.18,12186.0
2024-11-15 11:30:00,194.27,194.6,194.27,194.38,11044.0,194.27,194.6,194.27,194.38,11044.0
2024-11-15 11:35:00,194.27,194.55,194.07,194.47,29924.0,194.27,194.55,194.07,194.47,29924.0
2024-11-15 11:40:00,194.44,194.44,193.98,194.1,7570.0,194.44,194.44,193.98,194.1,7570.0
2024-11-15 11:45:00,194.09,194.42,193.97,194.26,11618.0,194.09,194.42,193.97,194.26,11618.0
2024-11-15 11:50:00,194.19,194.31,194.07,194.25,6948.0,194.19,194.31,194.07,194.25,6948.0
2024-11-15 11:55:00,194.22,194.32,194.01,194.03,11350.0,194.22,194.32,194.01,194.03,11350.0
2024-11-15 12:00:00,194.06,194.22,194.01,194.21,8836.0,194.06,194.22,194.01,194.21,8836.0
2024-11-15 12:05:00,194.17,194.17,193.81,193.97,14308.0,194.17,194.17,193.81,193.97,14308.0
2024-11-15 12:10:00,193.96,194.24,193.96,194.24,8658.0,193.96,194.24,193.96,194.24,8658.0
2024-11-15 12:15:00,194.17,194.5,194.16,194.35,5418.0,194.17,194.5,194.16,194.35,5418.0
2024-11-15 12:20:00,194.4,194.4,193.88,194.02,11292.0,194.4,194.4,193.88,194.02,11292.0
2024-11-15 12:25:00,194.03,194.1,193.93,194.01,3126.0,194.03,194.1,193.93,194.01,3126.0
2024-11-15 12:30:00,193.96,193.96,193.68,193.78,12918.0,193.96,193.96,193.68,193.78,12918.0
2024-11-15 12:35:00,193.68,193.9,193.57,193.82,13046.0,193.68,193.9,193.57,193.82,13046.0
2024-11-15 12:40:00,193.78,193.89,193.54,193.89,14942.0,193.78,193.89,193.54,193.89,14942.0
2024-11-15 12:45:00,193.87,194.0,193.58,193.69,9112.0,193.87,194.0,193.58,193.69,9112.0
2024-11-15 12:50:00,193.59,193.59,193.06,193.27,16506.0,193.59,193.59,193.06,193.27,16506.0
2024-11-15 12:55:00,193.25,193.88,193.25,193.85,5800.0,193.25,193.88,193.25,193.85,5800.0
2024-11-15 13:00:00,193.88,194.05,193.85,194.02,13408.0,193.88,194.05,193.85,194.02,13408.0
2024-11-15 13:05:00,193.96,193.97,193.67,193.85,14552.0,193.96,193.97,193.67,193.85,14552.0
2024-11-15 13:10:00,193.95,193.96,193.81,193.95,8614.0,193.95,193.96,193.81,193.95,8614.0
2024-11-15 13:15:00,193.9,194.14,193.89,193.96,10220.0,193.9,194.14,193.89,193.96,10220.0
2024-11-15 13:20:00,193.99,194.1,193.78,193.78,6526.0,193.99,194.1,193.78,193.78,6526.0
2024-11-15 13:25:00,193.84,194.06,193.84,193.98,7044.0,193.84,194.06,193.84,193.98,7044.0
2024-11-15 13:30:00,193.85,193.86,193.65,193.76,5744.0,193.85,193.86,193.65,193.76,5744.0
2024-11-15 13:35:00,193.71,194.1,193.67,193.72,22814.0,193.71,194.1,193.67,193.72,22814.0
2024-11-15 13:40:00,193.76,193.82,193.63,193.64,11712.0,193.76,193.82,193.63,193.64,11712.0
2024-11-15 13:45:00,193.62,193.74,193.41,193.44,15868.0,193.62,193.74,193.41,193.44,15868.0
2024-11-15 13:50:00,193.44,193.67,193.43,193.62,11686.0,193.44,193.67,193.43,193.62,11686.0
2024-11-15 13:55:00,193.55,193.66,193.41,193.66,9718.0,193.55,193.66,193.41,193.66,9718.0
2024-11-15 14:00:00,193.68,193.8,193.6,193.72,8270.0,193.68,193.8,193.6,193.72,8270.0
2024-11-15 14:05:00,193.65,193.93,193.65,193.92,17924.0,193.65,193.93,193.65,193.92,17924.0
2024-11-15 14:10:00,193.93,194.02,193.74,193.98,16174.0,193.93,194.02,193.74,193.98,16174.0
2024-11-15 14:15:00,193.94,193.95,193.78,193.89,7874.0,193.94,193.95,193.78,193.89,7874.0
2024-11-15 14:20:00,193.97,194.02,193.83,193.94,9106.0,193.97,194.02,193.83,193.94,9106.0
2024-11-15 14:25:00,193.94,194.03,193.71,193.75,13916.0,193.94,194.03,193.71,193.75,13916.0
2024-11-15 14:30:00,193.82,193.87,193.71,193.72,5194.0,193.82,193.87,193.71,193.72,5194.0
2024-11-15 14:35:00,193.81,193.88,193.65,193.67,16838.0,193.81,193.88,193.65,193.67,16838.0
2024-11-15 14:40:00,193.69,194.01,193.68,194.0,16600.0,193.69,194.01,193.68,194.0,16600.0
2024-11-15 14:45:00,193.9,194.04,193.76,193.92,9284.0,193.9,194.04,193.76,193.92,9284.0
2024-11-15 14:50:00,193.95,193.96,193.48,193.49,7024.0,193.95,193.96,193.48,193.49,7024.0
2024-11-15 14:55:00,193.49,193.64,193.47,193.57,21060.0,193.49,193.64,193.47,193.57,21060.0
2024-11-15 15:00:00,193.57,193.62,193.36,193.52,4600.0,193.57,193.62,193.36,193.52,4600.0
2024-11-15 15:05:00,193.46,193.46,193.04,193.12,13518.0,193.46,193.46,193.04,193.12,13518.0
2024-11-15 15:10:00,193.22,193.44,193.08,193.34,24054.0,193.22,193.44,193.08,193.34,24054.0
2024-11-15 15:15:00,193.35,193.52,193.23,193.23,42130.0,193.35,193.52,193.23,193.23,42130.0
2024-11-15 15:20:00,193.28,193.45,193.22,193.25,20840.0,193.28,193.45,193.22,193.25,20840.0
2024-11-15 15:25:00,193.33,193.46,193.31,193.42,17284.0,193.33,193.46,193.31,193.42,17284.0
2024-11-15 15:30:00,193.48,193.69,193.48,193.65,16386.0,193.48,193.69,193.48,193.65,16386.0
2024-11-15 15:35:00,193.66,193.76,193.51,193.67,18044.0,193.66,193.76,193.51,193.67,18044.0
2024-11-15 15:40:00,193.67,193.68,193.15,193.16,31498.0,193.67,193.68,193.15,193.16,31498.0
2024-11-15 15:45:00,193.16,193.23,192.79,192.87,52840.0,193.16,193.23,192.79,192.87,52840.0
2024-11-15 15:50:00,192.87,193.17,192.81,193.09,125990.0,192.87,193.17,192.81,193.09,125990.0
2024-11-15 15:55:00,193.17,193.64,193.17,193.51,93390.0,193.17,193.64,193.17,193.51,93390.0
2024-11-18 09:30:00,196.5,196.65,194.79,195.76,114224.0,196.5,196.65,194.79,195.76,114224.0
2024-11-18 09:35:00,196.03,196.69,194.77,195.35,71308.0,196.03,196.69,194.77,195.35,71308.0
2024-11-18 09:40:00,195.36,195.42,194.23,194.29,37160.0,195.36,195.42,194.23,194.29,37160.0
2024-11-18 09:45:00,194.4,195.14,193.88,195.01,107476.0,194.4,195.14,193.88,195.01,107476.0
2024-11-18 09:50:00,195.01,195.17,194.5,194.65,16384.0,195.01,195.17,194.5,194.65,16384.0
2024-11-18 09:55:00,194.89,194.98,194.13,194.51,27192.0,194.89,194.98,194.13,194.51,27192.0
2024-11-18 10:00:00,194.35,194.6,193.56,194.01,41142.0,194.35,194.6,193.56,194.01,41142.0
2024-11-18 10:05:00,194.17,194.2,193.34,193.57,25346.0,194.17,194.2,193.34,193.57,25346.0
2024-11-18 10:10:00,193.57,194.12,193.35,193.97,50758.0,193.57,194.12,193.35,193.97,50758.0
2024-11-18 10:15:00,193.8,194.37,193.65,193.88,46986.0,193.8,194.37,193.65,193.88,46986.0
2024-11-18 10:20:00,193.88,193.93,193.56,193.69,27136.0,193.88,193.93,193.56,193.69,27136.0
2024-11-18 10:25:00,193.71,194.08,193.65,193.94,12146.0,193.71,194.08,193.65,193.94,12146.0
2024-11-18 10:30:00,194.0,194.44,193.93,194.28,42174.0,194.0,194.44,193.93,194.28,42174.0
2024-11-18 10:35:00,194.19,194.69,194.19,194.55,50758.0,194.19,194.69,194.19,194.55,50758.0
2024-11-18 10:40:00,194.63,194.9,194.52,194.73,12308.0,194.63,194.9,194.52,194.73,12308.0
2024-11-18 10:45:00,194.57,194.99,194.42,194.82,14094.0,194.57,194.99,194.42,194.82,14094.0
2024-11-18 10:50:00,194.8,194.97,194.67,194.71,19778.0,194.8,194.97,194.67,194.71,19778.0
2024-11-18 10:55:00,194.73,195.23,194.72,195.19,14512.0,194.73,195.23,194.72,195.19,14512.0
2024-11-18 11:00:00,195.17,195.35,195.01,195.33,18602.0,195.17,195.35,195.01,195.33,18602.0
2024-11-18 11:05:00,195.34,195.53,195.25,195.28,19814.0,195.34,195.53,195.25,195.28,19814.0
2024-11-18 11:10:00,195.25,195.39,195.2,195.24,16946.0,195.25,195.39,195.2,195.24,16946.0
2024-11-18 11:15:00,195.21,195.55,195.19,195.29,21910.0,195.21,195.55,195.19,195.29,21910.0
2024-11-18 11:20:00,195.34,195.34,195.01,195.06,17570.0,195.34,195.34,195.01,195.06,17570.0
2024-11-18 11:25:00,195.08,195.1,194.79,194.85,26914.0,195.08,195.1,194.79,194.85,26914.0
2024-11-18 11:30:00,194.81,194.98,194.5,194.81,16432.0,194.81,194.98,194.5,194.81,16432.0
2024-11-18 11:35:00,194.8,194.94,194.54,194.58,19504.0,194.8,194.94,194.54,194.58,19504.0
2024-11-18 11:40:00,194.67,194.67,194.32,194.35,11258.0,194.67,194.67,194.32,194.35,11258.0
2024-11-18 11:45:00,194.42,194.53,194.11,194.14,25644.0,194.42,194.53,194.11,194.14,25644.0
2024-11-18 11:50:00,194.04,194.1,193.79,193.89,13004.0,194.04,194.1,193.79,193.89,13004.0
2024-11-18 11:55:00,193.89,194.27,193.77,194.12,25492.0,193.89,194.27,193.77,194.12,25492.0
2024-11-18 12:00:00,194.12,194.25,194.08,194.17,4600.0,194.12,194.25,194.08,194.17,4600.0
2024-11-18 12:05:00,194.21,194.44,194.08,194.37,31548.0,194.21,194.44,194.08,194.37,31548.0
2024-11-18 12:10:00,194.32,194.82,194.26,194.77,11286.0,194.32,194.82,194.26,194.77,11286.0
2024-11-18 12:15:00,194.76,194.87,193.9,194.1,31994.0,194.76,194.87,193.9,194.1,31994.0
2024-11-18 12:20:00,194.02,194.6,193.9,194.46,34038.0,194.02,194.6,193.9,194.46,34038.0
2024-11-18 12:25:00,194.45,194.55,193.9,193.99,24582.0,194.45,194.55,193.9,193.99,24582.0
2024-11-18 12:30:00,193.96,193.96,193.12,193.63,40620.0,193.96,193.96,193.12,193.63,40620.0
2024-11-18 12:35:00,193.75,193.86,193.58,193.58,29178.0,193.75,193.86,193.58,193.58,29178.0
2024-11-18 12:40:00,193.58,193.58,193.25,193.31,14332.0,193.58,193.58,193.25,193.31,14332.0
2024-11-18 12:45:00,193.37,193.75,193.37,193.74,13284.0,193.37,193.75,193.37,193.74,13284.0
2024-11-18 12:50:00,193.75,193.96,193.68,193.83,9232.0,193.75,193.96,193.68,193.83,9232.0
2024-11-18 12:55:00,193.75,194.24,193.75,194.1,13720.0,193.75,194.24,193.75,194.1,13720.0
2024-11-18 13:00:00,194.1,194.19,194.0,194.0,6682.0,194.1,194.19,194.0,194.0,6682.0
2024-11-18 13:05:00,193.94,194.02,193.85,193.99,19254.0,193.94,194.02,193.85,193.99,19254.0
2024-11-18 13:10:00,193.87,193.87,193.69,193.69,5834.0,193.87,193.87,193.69,193.69,5834.0
2024-11-18 13:15:00,193.72,193.81,193.61,193.81,9196.0,193.72,193.81,193.61,193.81,9196.0
2024-11-18 13:20:00,193.85,193.85,193.26,193.47,16720.0,193.85,193.85,193.26,193.47,16720.0
2024-11-18 13:25:00,193.44,193.47,193.35,193.42,9506.0,193.44,193.47,193.35,193.42,9506.0
2024-11-18 13:30:00,193.49,193.59,193.35,193.49,7986.0,193.49,193.59,193.35,193.49,7986.0
2024-11-18 13:35:00,193.47,193.57,193.35,193.53,11610.0,193.47,193.57,193.35,193.53,11610.0
2024-11-18 13:40:00,193.51,193.54,193.41,193.44,10620.0,193.51,193.54,193.41,193.44,10620.0
2024-11-18 13:45:00,193.44,193.44,193.25,193.28,17864.0,193.44,193.44,193.25,193.28,17864.0
2024-11-18 13:50:00,193.29,193.41,193.21,193.41,9082.0,193.29,193.41,193.21,193.41,9082.0
2024-11-18 13:55:00,193.41,193.7,193.34,193.65,9814.0,193.41,193.7,193.34,193.65,9814.0
2024-11-18 14:00:00,193.62,193.75,193.49,193.7,6462.0,193.62,193.75,193.49,193.7,6462.0
2024-11-18 14:05:00,193.65,193.74,193.43,193.43,11198.0,193.65,193.74,193.43,193.43,11198.0
2024-11-18 14:10:00,193.5,193.5,193.2,193.2,7878.0,193.5,193.5,193.2,193.2,7878.0
2024-11-18 14:15:00,193.23,193.51,193.23,193.44,8344.0,193.23,193.51,193.23,193.44,8344.0
2024-11-18 14:20:00,193.39,193.39,193.02,193.16,24040.0,193.39,193.39,193.02,193.16,24040.0
2024-11-18 14:25:00,193.12,193.29,193.12,193.17,8588.0,193.12,193.29,193.12,193.17,8588.0
2024-11-18 14:30:00,193.18,193.27,192.92,193.17,19670.0,193.18,193.27,192.92,193.17,19670.0
2024-11-18 14:35:00,193.2,193.47,193.2,193.29,5800.0,193.2,193.47,193.2,193.29,5800.0
2024-11-18 14:40:00,193.35,193.56,193.27,193.52,15794.0,193.35,193.56,193.27,193.52,15794.0
2024-11-18 14:45:00,193.52,193.56,193.27,193.35,16182.0,193.52,193.56,193.27,193.35,16182.0
2024-11-18 14:50:00,193.34,193.7,193.34,193.59,26994.0,193.34,193.7,193.34,193.59,26994.0
2024-11-18 14:55:00,193.62,193.67,193.53,193.6,17336.0,193.62,193.67,193.53,193.6,17336.0
2024-11-18 15:00:00,193.62,193.62,193.44,193.62,15852.0,193.62,193.62,193.44,193.62,15852.0
2024-11-18 15:05:00,193.59,193.62,193.32,193.32,5560.0,193.59,193.62,193.32,193.32,5560.0
2024-11-18 15:10:00,193.38,193.48,193.26,193.42,9584.0,193.38,193.48,193.26,193.42,9584.0
2024-11-18 15:15:00,193.43,193.46,193.28,193.4,15900.0,193.43,193.46,193.28,193.4,15900.0
2024-11-18 15:20:00,193.43,193.44,192.94,192.99,45572.0,193.43,193.44,192.94,192.99,45572.0
2024-11-18 15:25:00,193.01,193.12,192.87,193.02,22128.0,193.01,193.12,192.87,193.02,22128.0
2024-11-18 15:30:00,193.06,193.49,193.0,193.22,32880.0,193.06,193.49,193.0,193.22,32880.0
2024-11-18 15:35:00,193.25,193.48,193.13,193.25,15930.0,193.25,193.48,193.13,193.25,15930.0
2024-11-18 15:40:00,193.34,193.54,193.2,193.53,14836.0,193.34,193.54,193.2,193.53,14836.0
2024-11-18 15:45:00,193.49,193.62,193.26,193.44,25068.0,193.49,193.62,193.26,193.44,25068.0
2024-11-18 15:50:00,193.53,193.67,193.31,193.46,38686.0,193.53,193.67,193.31,193.46,38686.0
2024-11-18 15:55:00,193.53,193.6,193.32,193.37,135104.0,193.53,193.6,193.32,193.37,135104.0
2024-11-19 09:30:00,192.6,192.94,191.52,191.99,85528.0,192.6,192.94,191.52,191.99,85528.0
2024-11-19 09:35:00,192.25,193.19,192.25,192.63,22268.0,192.25,193.19,192.25,192.63,22268.0
2024-11-19 09:40:00,192.79,193.39,192.58,193.15,27822.0,192.79,193.39,192.58,193.15,27822.0
2024-11-19 09:45:00,193.2,193.97,192.96,193.49,62720.0,193.2,193.97,192.96,193.49,62720.0
2024-11-19 09:50:00,193.5,194.0,193.14,193.47,19542.0,193.5,194.0,193.14,193.47,19542.0
2024-11-19 09:55:00,193.54,193.67,193.29,193.4,36706.0,193.54,193.67,193.29,193.4,36706.0
2024-11-19 10:00:00,193.43,193.43,192.81,193.01,29884.0,193.43,193.43,192.81,193.01,29884.0
2024-11-19 10:05:00,193.03,193.5,192.78,193.15,112774.0,193.03,193.5,192.78,193.15,112774.0
2024-11-19 10:10:00,193.09,193.52,193.09,193.27,24742.0,193.09,193.52,193.09,193.27,24742.0
2024-11-19 10:15:00,193.17,193.5,192.96,193.38,20132.0,193.17,193.5,192.96,193.38,20132.0
2024-11-19 10:20:00,193.27,193.27,192.72,193.04,38956.0,193.27,193.27,192.72,193.04,38956.0
2024-11-19 10:25:00,192.97,193.37,192.81,193.23,27858.0,192.97,193.37,192.81,193.23,27858.0
2024-11-19 10:30:00,193.31,193.63,193.2,193.39,24436.0,193.31,193.63,193.2,193.39,24436.0
2024-11-19 10:35:00,193.41,193.54,193.2,193.2,15118.0,193.41,193.54,193.2,193.2,15118.0
2024-11-19 10:40:00,193.22,193.47,193.04,193.29,16714.0,193.22,193.47,193.04,193.29,16714.0
2024-11-19 10:45:00,193.3,193.41,192.98,193.2,15466.0,193.3,193.41,192.98,193.2,15466.0
2024-11-19 10:50:00,193.27,193.52,193.13,193.28,17368.0,193.27,193.52,193.13,193.28,17368.0
2024-11-19 10:55:00,193.2,193.65,193.15,193.45,18620.0,193.2,193.65,193.15,193.45,18620.0
2024-11-19 11:00:00,193.45,193.83,193.45,193.71,25990.0,193.45,193.83,193.45,193.71,25990.0
2024-11-19 11:05:00,193.73,193.8,193.56,193.63,19896.0,193.73,193.8,193.56,193.63,19896.0
2024-11-19 11:10:00,193.71,193.98,193.63,193.96,24294.0,193.71,193.98,193.63,193.96,24294.0
2024-11-19 11:15:00,193.9,194.04,193.85,193.97,25602.0,193.9,194.04,193.85,193.97,25602.0
2024-11-19 11:20:00,193.95,194.07,193.74,194.07,14042.0,193.95,194.07,193.74,194.07,14042.0
2024-11-19 11:25:00,194.07,194.12,193.85,194.03,23096.0,194.07,194.12,193.85,194.03,23096.0
2024-11-19 11:30:00,194.08,194.17,193.76,194.14,26964.0,194.08,194.17,193.76,194.14,26964.0
2024-11-19 11:35:00,194.04,194.15,193.95,194.02,12678.0,194.04,194.15,193.95,194.02,12678.0
2024-11-19 11:40:00,194.03,194.1,193.96,194.09,6930.0,194.03,194.1,193.96,194.09,6930.0
2024-11-19 11:45:00,193.98,194.1,193.94,193.98,16998.0,193.98,194.1,193.94,193.98,16998.0
2024-11-19 11:50:00,193.94,194.1,193.76,194.05,14356.0,193.94,194.1,193.76,194.05,14356.0
2024-11-19 11:55:00,194.06,194.31,194.05,194.18,14054.0,194.06,194.31,194.05,194.18,14054.0
2024-11-19 12:00:00,194.18,194.2,193.91,193.97,18012.0,194.18,194.2,193.91,193.97,18012.0
2024-11-19 12:05:00,193.99,194.03,193.78,193.78,39884.0,193.99,194.03,193.78,193.78,39884.0
2024-11-19 12:10:00,193.76,193.89,193.51,193.69,20598.0,193.76,193.89,193.51,193.69,20598.0
2024-11-19 12:15:00,193.66,193.79,193.58,193.7,24718.0,193.66,193.79,193.58,193.7,24718.0
2024-11-19 12:20:00,193.63,193.63,193.0,193.0,30160.0,193.63,193.63,193.0,193.0,30160.0
2024-11-19 12:25:00,193.0,193.04,192.79,192.79,25310.0,193.0,193.04,192.79,192.79,25310.0
2024-11-19 12:30:00,192.82,193.12,192.82,193.12,15608.0,192.82,193.12,192.82,193.12,15608.0
2024-11-19 12:35:00,193.12,193.25,192.97,193.22,10402.0,193.12,193.25,192.97,193.22,10402.0
2024-11-19 12:40:00,193.23,193.31,192.98,193.06,13456.0,193.23,193.31,192.98,193.06,13456.0
2024-11-19 12:45:00,193.01,193.31,193.01,193.27,10400.0,193.01,193.31,193.01,193.27,10400.0
2024-11-19 12:50:00,193.22,193.31,192.72,192.82,33356.0,193.22,193.31,192.72,192.82,33356.0
2024-11-19 12:55:00,192.82,193.17,192.82,192.97,17112.0,192.82,193.17,192.82,192.97,17112.0
2024-11-19 13:00:00,192.89,192.92,192.75,192.77,13658.0,192.89,192.92,192.75,192.77,13658.0
2024-11-19 13:05:00,192.8,193.19,192.76,193.09,38972.0,192.8,193.19,192.76,193.09,38972.0
2024-11-19 13:10:00,193.09,193.24,192.95,193.02,14064.0,193.09,193.24,192.95,193.02,14064.0
2024-11-19 13:15:00,192.99,193.27,192.94,193.19,23194.0,192.99,193.27,192.94,193.19,23194.0
2024-11-19 13:20:00,193.24,193.36,193.1,193.24,21032.0,193.24,193.36,193.1,193.24,21032.0
2024-11-19 13:25:00,193.31,193.78,193.31,193.75,17408.0,193.31,193.78,193.31,193.75,17408.0
2024-11-19 13:30:00,193.76,193.83,193.7,193.7,16418.0,193.76,193.83,193.7,193.7,16418.0
2024-11-19 13:35:00,193.7,194.0,193.7,193.84,40112.0,193.7,194.0,193.7,193.84,40112.0
2024-11-19 13:40:00,193.92,194.0,193.78,193.89,34174.0,193.92,194.0,193.78,193.89,34174.0
2024-11-19 13:45:00,193.91,194.15,193.79,194.07,46514.0,193.91,194.15,193.79,194.07,46514.0
2024-11-19 13:50:00,194.06,194.13,193.98,194.01,16190.0,194.06,194.13,193.98,194.01,16190.0
2024-11-19 13:55:00,194.0,194.1,193.99,194.05,15944.0,194.0,194.1,193.99,194.05,15944.0
2024-11-19 14:00:00,194.06,194.5,194.06,194.44,28966.0,194.06,194.5,194.06,194.44,28966.0
2024-11-19 14:05:00,194.43,194.45,194.25,194.42,10860.0,194.43,194.45,194.25,194.42,10860.0
2024-11-19 14:10:00,194.4,194.5,194.25,194.5,35666.0,194.4,194.5,194.25,194.5,35666.0
2024-11-19 14:15:00,194.5,194.5,194.01,194.04,16032.0,194.5,194.5,194.01,194.04,16032.0
2024-11-19 14:20:00,194.13,194.21,193.9,193.9,16868.0,194.13,194.21,193.9,193.9,16868.0
2024-11-19 14:25:00,193.99,193.99,193.69,193.69,14854.0,193.99,193.99,193.69,193.69,14854.0
2024-11-19 14:30:00,193.74,193.78,193.5,193.51,25632.0,193.74,193.78,193.5,193.51,25632.0
2024-11-19 14:35:00,193.46,193.48,193.11,193.22,11500.0,193.46,193.48,193.11,193.22,11500.0
2024-11-19 14:40:00,193.18,193.22,193.02,193.14,33754.0,193.18,193.22,193.02,193.14,33754.0
2024-11-19 14:45:00,193.11,193.39,193.02,193.33,50870.0,193.11,193.39,193.02,193.33,50870.0
2024-11-19 14:50:00,193.28,193.65,193.28,193.65,25934.0,193.28,193.65,193.28,193.65,25934.0
2024-11-19 14:55:00,193.69,193.88,193.5,193.69,25366.0,193.69,193.88,193.5,193.69,25366.0
2024-11-19 15:00:00,193.59,193.74,193.57,193.68,18606.0,193.59,193.74,193.57,193.68,18606.0
2024-11-19 15:05:00,193.7,193.79,193.66,193.67,15430.0,193.7,193.79,193.66,193.67,15430.0
2024-11-19 15:10:00,193.75,193.75,193.45,193.61,48020.0,193.75,193.75,193.45,193.61,48020.0
2024-11-19 15:15:00,193.63,193.73,193.54,193.64,14998.0,193.63,193.73,193.54,193.64,14998.0
2024-11-19 15:20:00,193.6,193.77,193.52,193.62,49224.0,193.6,193.77,193.52,193.62,49224.0
2024-11-19 15:25:00,193.6,193.9,193.6,193.8,29374.0,193.6,193.9,193.6,193.8,29374.0
2024-11-19 15:30:00,193.75,194.1,193.66,194.08,21058.0,193.75,194.1,193.66,194.08,21058.0
2024-11-19 15:35:00,194.1,194.37,194.02,194.28,25640.0,194.1,194.37,194.02,194.28,25640.0
2024-11-19 15:40:00,194.33,194.52,194.26,194.35,25312.0,194.33,194.52,194.26,194.35,25312.0
2024-11-19 15:45:00,194.31,194.35,194.12,194.26,57638.0,194.31,194.35,194.12,194.26,57638.0
2024-11-19 15:50:00,194.33,194.46,193.91,193.98,75756.0,194.33,194.46,193.91,193.98,75756.0
2024-11-19 15:55:00,194.03,194.21,193.86,194.03,182548.0,194.03,194.21,193.86,194.03,182548.0
2024-11-20 09:30:00,194.78,196.5,193.6,193.6,153420.0,194.78,196.5,193.6,193.6,153420.0
2024-11-20 09:35:00,193.67,194.06,193.08,193.47,41502.0,193.67,194.06,193.08,193.47,41502.0
2024-11-20 09:40:00,193.44,193.75,192.65,192.98,35196.0,193.44,193.75,192.65,192.98,35196.0
2024-11-20 09:45:00,192.98,193.58,192.25,193.51,82348.0,192.98,193.58,192.25,193.51,82348.0
2024-11-20 09:50:00,193.45,193.77,193.14,193.41,68318.0,193.45,193.77,193.14,193.41,68318.0
2024-11-20 09:55:00,193.3,193.64,192.85,193.11,95826.0,193.3,193.64,192.85,193.11,95826.0
2024-11-20 10:00:00,193.07,193.36,192.54,192.79,72698.0,193.07,193.36,192.54,192.79,72698.0
2024-11-20 10:05:00,192.83,192.85,192.08,192.23,66634.0,192.83,192.85,192.08,192.23,66634.0
2024-11-20 10:10:00,192.36,192.57,192.09,192.37,69762.0,192.36,192.57,192.09,192.37,69762.0
2024-11-20 10:15:00,192.38,192.39,191.97,192.29,31918.0,192.38,192.39,191.97,192.29,31918.0
2024-11-20 10:20:00,192.29,192.49,192.03,192.45,42044.0,192.29,192.49,192.03,192.45,42044.0
2024-11-20 10:25:00,192.46,192.75,192.26,192.28,31422.0,192.46,192.75,192.26,192.28,31422.0
2024-11-20 10:30:00,192.25,192.82,192.17,192.75,39690.0,192.25,192.82,192.17,192.75,39690.0
2024-11-20 10:35:00,192.74,193.1,192.57,192.99,19166.0,192.74,193.1,192.57,192.99,19166.0
2024-11-20 10:40:00,193.0,193.0,192.71,192.85,21126.0,193.0,193.0,192.71,192.85,21126.0
2024-11-20 10:45:00,192.89,193.53,192.89,193.2,30666.0,192.89,193.53,192.89,193.2,30666.0
2024-11-20 10:50:00,193.16,193.24,192.91,193.2,26194.0,193.16,193.24,192.91,193.2,26194.0
2024-11-20 10:55:00,193.14,193.33,192.95,193.07,37324.0,193.14,193.33,192.95,193.07,37324.0
2024-11-20 11:00:00,193.04,193.37,193.02,193.28,21444.0,193.04,193.37,193.02,193.28,21444.0
2024-11-20 11:05:00,193.31,193.37,192.9,193.16,30322.0,193.31,193.37,192.9,193.16,30322.0
2024-11-20 11:10:00,193.16,193.16,192.78,192.84,19418.0,193.16,193.16,192.78,192.84,19418.0
2024-11-20 11:15:00,192.81,193.17,192.73,192.88,29744.0,192.81,193.17,192.73,192.88,29744.0
2024-11-20 11:20:00,193.03,193.46,192.95,192.98,98890.0,193.03,193.46,192.95,192.98,98890.0
2024-11-20 11:25:00,192.9,192.98,192.34,192.42,27100.0,192.9,192.98,192.34,192.42,27100.0
2024-11-20 11:30:00,192.44,192.72,192.28,192.54,29882.0,192.44,192.72,192.28,192.54,29882.0
2024-11-20 11:35:00,192.46,193.0,192.33,192.93,22804.0,192.46,193.0,192.33,192.93,22804.0
2024-11-20 11:40:00,192.93,192.99,192.64,192.83,15462.0,192.93,192.99,192.64,192.83,15462.0
2024-11-20 11:45:00,192.74,193.44,192.74,193.22,22930.0,192.74,193.44,192.74,193.22,22930.0
2024-11-20 11:50:00,193.22,193.5,193.21,193.5,22366.0,193.22,193.5,193.21,193.5,22366.0
2024-11-20 11:55:00,193.55,193.77,193.32,193.7,23874.0,193.55,193.77,193.32,193.7,23874.0
2024-11-20 12:00:00,193.71,193.77,193.31,193.38,12744.0,193.71,193.77,193.31,193.38,12744.0
2024-11-20 12:05:00,193.32,193.38,193.08,193.14,26404.0,193.32,193.38,193.08,193.14,26404.0
2024-11-20 12:10:00,193.15,193.68,193.12,193.54,47464.0,193.15,193.68,193.12,193.54,47464.0
2024-11-20 12:15:00,193.54,193.58,193.25,193.43,27330.0,193.54,193.58,193.25,193.43,27330.0
2024-11-20 12:20:00,193.42,193.42,192.85,193.06,25552.0,193.42,193.42,192.85,193.06,25552.0
2024-11-20 12:25:00,193.08,193.34,193.02,193.24,22060.0,193.08,193.34,193.02,193.24,22060.0
2024-11-20 12:30:00,193.21,193.67,193.2,193.52,32544.0,193.21,193.67,193.2,193.52,32544.0
2024-11-20 12:35:00,193.5,193.5,193.33,193.42,14746.0,193.5,193.5,193.33,193.42,14746.0
2024-11-20 12:40:00,193.42,193.49,193.06,193.15,13176.0,193.42,193.49,193.06,193.15,13176.0
2024-11-20 12:45:00,193.14,193.27,192.94,193.12,52730.0,193.14,193.27,192.94,193.12,52730.0
2024-11-20 12:50:00,193.11,193.29,192.9,193.01,26398.0,193.11,193.29,192.9,193.01,26398.0
2024-11-20 12:55:00,192.91,193.07,192.84,192.89,47892.0,192.91,193.07,192.84,192.89,47892.0
2024-11-20 13:00:00,192.99,193.31,192.99,193.28,18758.0,192.99,193.31,192.99,193.28,18758.0
2024-11-20 13:05:00,193.37,193.64,193.27,193.52,53616.0,193.37,193.64,193.27,193.52,53616.0
2024-11-20 13:10:00,193.56,193.74,193.44,193.66,22308.0,193.56,193.74,193.44,193.66,22308.0
2024-11-20 13:15:00,193.64,193.73,193.42,193.49,36674.0,193.64,193.73,193.42,193.49,36674.0
2024-11-20 13:20:00,193.5,193.91,193.34,193.91,45556.0,193.5,193.91,193.34,193.91,45556.0
2024-11-20 13:25:00,193.91,194.04,193.78,194.01,18336.0,193.91,194.04,193.78,194.01,18336.0
2024-11-20 13:30:00,194.04,194.04,193.56,193.71,25204.0,194.04,194.04,193.56,193.71,25204.0
2024-11-20 13:35:00,193.73,193.78,193.41,193.41,34860.0,193.73,193.78,193.41,193.41,34860.0
2024-11-20 13:40:00,193.38,193.69,193.33,193.54,30808.0,193.38,193.69,193.33,193.54,30808.0
2024-11-20 13:45:00,193.47,193.59,193.33,193.52,22072.0,193.47,193.59,193.33,193.52,22072.0
2024-11-20 13:50:00,193.54,193.57,193.27,193.53,36618.0,193.54,193.57,193.27,193.53,36618.0
2024-11-20 13:55:00,193.45,193.6,193.33,193.6,49828.0,193.45,193.6,193.33,193.6,49828.0
2024-11-20 14:00:00,193.59,193.84,193.5,193.69,38444.0,193.59,193.84,193.5,193.69,38444.0
2024-11-20 14:05:00,193.74,193.75,193.51,193.65,69356.0,193.74,193.75,193.51,193.65,69356.0
2024-11-20 14:10:00,193.65,193.84,193.65,193.79,61772.0,193.65,193.84,193.65,193.79,61772.0
2024-11-20 14:15:00,193.72,193.85,193.64,193.72,33630.0,193.72,193.85,193.64,193.72,33630.0
2024-11-20 14:20:00,193.76,193.98,193.75,193.89,22270.0,193.76,193.98,193.75,193.89,22270.0
2024-11-20 14:25:00,193.93,194.18,193.88,193.96,23536.0,193.93,194.18,193.88,193.96,23536.0
2024-11-20 14:30:00,193.88,194.16,193.84,194.16,51620.0,193.88,194.16,193.84,194.16,51620.0
2024-11-20 14:35:00,194.14,194.37,194.1,194.23,39040.0,194.14,194.37,194.1,194.23,39040.0
2024-11-20 14:40:00,194.29,194.81,194.21,194.72,39496.0,194.29,194.81,194.21,194.72,39496.0
2024-11-20 14:45:00,194.73,194.89,194.59,194.74,63464.0,194.73,194.89,194.59,194.74,63464.0
2024-11-20 14:50:00,194.69,195.0,194.69,194.85,64258.0,194.69,195.0,194.69,194.85,64258.0
2024-11-20 14:55:00,194.92,195.26,194.86,195.26,101178.0,194.92,195.26,194.86,195.26,101178.0
2024-11-20 15:00:00,195.34,195.58,195.05,195.49,112472.0,195.34,195.58,195.05,195.49,112472.0
2024-11-20 15:05:00,195.51,195.73,195.38,195.71,111770.0,195.51,195.73,195.38,195.71,111770.0
2024-11-20 15:10:00,195.71,195.74,195.36,195.48,57750.0,195.71,195.74,195.36,195.48,57750.0
2024-11-20 15:15:00,195.41,195.52,195.25,195.45,77340.0,195.41,195.52,195.25,195.45,77340.0
2024-11-20 15:20:00,195.45,195.98,195.13,195.87,154958.0,195.45,195.98,195.13,195.87,154958.0
2024-11-20 15:25:00,195.97,196.5,195.79,196.41,127318.0,195.97,196.5,195.79,196.41,127318.0
2024-11-20 15:30:00,196.41,197.46,196.34,197.2,150148.0,196.41,197.46,196.34,197.2,150148.0
2024-11-20 15:35:00,197.21,197.34,196.62,196.91,157726.0,197.21,197.34,196.62,196.91,157726.0
2024-11-20 15:40:00,196.98,197.01,196.5,196.5,121908.0,196.98,197.01,196.5,196.5,121908.0
2024-11-20 15:45:00,196.5,196.6,196.23,196.37,101118.0,196.5,196.6,196.23,196.37,101118.0
2024-11-20 15:50:00,196.4,196.98,196.4,196.9,171764.0,196.4,196.98,196.4,196.9,171764.0
2024-11-20 15:55:00,196.8,196.95,196.2,196.33,367206.0,196.8,196.95,196.2,196.33,367206.0
2024-11-21 09:30:00,193.21,195.76,190.28,195.22,1021950.0,193.21,195.76,190.28,195.22,1021950.0
2024-11-21 09:35:00,195.1,201.3,195.02,199.53,742512.0,195.1,201.3,195.02,199.53,742512.0
2024-11-21 09:40:00,199.53,202.0,199.42,200.38,505400.0,199.53,202.0,199.42,200.38,505400.0
2024-11-21 09:45:00,200.38,201.13,196.85,196.85,314470.0,200.38,201.13,196.85,196.85,314470.0
2024-11-21 09:50:00,197.25,197.25,195.0,196.08,297008.0,197.25,197.25,195.0,196.08,297008.0
2024-11-21 09:55:00,196.09,196.35,194.14,194.51,179458.0,196.09,196.35,194.14,194.51,179458.0
2024-11-21 10:00:00,194.5,194.7,192.5,194.7,252494.0,194.5,194.7,192.5,194.7,252494.0
2024-11-21 10:05:00,194.39,195.13,193.72,193.95,131912.0,194.39,195.13,193.72,193.95,131912.0
2024-11-21 10:10:00,193.85,194.59,193.11,193.43,148658.0,193.85,194.59,193.11,193.43,148658.0
2024-11-21 10:15:00,193.42,194.79,193.3,193.66,136752.0,193.42,194.79,193.3,193.66,136752.0
2024-11-21 10:20:00,193.66,194.34,193.08,193.55,177860.0,193.66,194.34,193.08,193.55,177860.0
2024-11-21 10:25:00,193.55,194.1,192.82,192.92,132210.0,193.55,194.1,192.82,192.92,132210.0
2024-11-21 10:30:00,192.92,194.19,192.88,194.12,101124.0,192.92,194.19,192.88,194.12,101124.0
2024-11-21 10:35:00,193.83,194.53,193.25,193.65,70528.0,193.83,194.53,193.25,193.65,70528.0
2024-11-21 10:40:00,193.86,194.09,193.23,193.74,38940.0,193.86,194.09,193.23,193.74,38940.0
2024-11-21 10:45:00,193.74,194.68,193.27,194.5,66270.0,193.74,194.68,193.27,194.5,66270.0
2024-11-21 10:50:00,194.5,195.5,194.27,195.24,78664.0,194.5,195.5,194.27,195.24,78664.0
2024-11-21 10:55:00,195.4,195.95,195.04,195.73,59248.0,195.4,195.95,195.04,195.73,59248.0
2024-11-21 11:00:00,195.73,197.39,195.73,197.28,79750.0,195.73,197.39,195.73,197.28,79750.0
2024-11-21 11:05:00,197.22,197.86,196.74,197.38,114626.0,197.22,197.86,196.74,197.38,114626.0
2024-11-21 11:10:00,197.23,197.45,196.6,196.83,79888.0,197.23,197.45,196.6,196.83,79888.0
2024-11-21 11:15:00,196.95,197.25,196.04,196.51,71264.0,196.95,197.25,196.04,196.51,71264.0
2024-11-21 11:20:00,196.39,197.0,196.39,196.9,31792.0,196.39,197.0,196.39,196.9,31792.0
2024-11-21 11:25:00,196.84,197.73,196.61,197.24,122724.0,196.84,197.73,196.61,197.24,122724.0
2024-11-21 11:30:00,197.4,197.73,196.57,197.33,55610.0,197.4,197.73,196.57,197.33,55610.0
2024-11-21 11:35:00,197.38,197.75,196.5,197.75,48340.0,197.38,197.75,196.5,197.75,48340.0
2024-11-21 11:40:00,197.72,199.2,197.66,198.87,81342.0,197.72,199.2,197.66,198.87,81342.0
2024-11-21 11:45:00,198.87,199.55,198.87,199.24,61280.0,198.87,199.55,198.87,199.24,61280.0
2024-11-21 11:50:00,199.24,200.18,199.22,200.15,77302.0,199.24,200.18,199.22,200.15,77302.0
2024-11-21 11:55:00,200.15,200.25,199.44,200.1,91678.0,200.15,200.25,199.44,200.1,91678.0
2024-11-21 12:00:00,200.18,200.18,198.75,198.75,54198.0,200.18,200.18,198.75,198.75,54198.0
2024-11-21 12:05:00,198.66,199.11,198.37,199.11,51402.0,198.66,199.11,198.37,199.11,51402.0
2024-11-21 12:10:00,199.06,199.45,199.0,199.23,35836.0,199.06,199.45,199.0,199.23,35836.0
2024-11-21 12:15:00,199.26,199.94,199.14,199.52,43436.0,199.26,199.94,199.14,199.52,43436.0
2024-11-21 12:20:00,199.48,199.67,199.18,199.4,32816.0,199.48,199.67,199.18,199.4,32816.0
2024-11-21 12:25:00,199.54,200.29,199.39,200.06,48038.0,199.54,200.29,199.39,200.06,48038.0
2024-11-21 12:30:00,200.25,201.0,200.02,200.91,63178.0,200.25,201.0,200.02,200.91,63178.0
2024-11-21 12:35:00,200.81,200.94,199.67,199.89,61574.0,200.81,200.94,199.67,199.89,61574.0
2024-11-21 12:40:00,199.82,200.74,199.67,200.59,91020.0,199.82,200.74,199.67,200.59,91020.0
2024-11-21 12:45:00,200.58,200.96,200.55,200.65,39610.0,200.58,200.96,200.55,200.65,39610.0
2024-11-21 12:50:00,200.54,200.93,200.24,200.25,36950.0,200.54,200.93,200.24,200.25,36950.0
2024-11-21 12:55:00,200.35,200.35,199.82,199.96,25070.0,200.35,200.35,199.82,199.96,25070.0
2024-11-21 13:00:00,200.04,200.13,199.15,199.42,49314.0,200.04,200.13,199.15,199.42,49314.0
2024-11-21 13:05:00,199.44,199.95,199.35,199.58,32294.0,199.44,199.95,199.35,199.58,32294.0
2024-11-21 13:10:00,199.57,199.74,199.09,199.2,40772.0,199.57,199.74,199.09,199.2,40772.0
2024-11-21 13:15:00,199.29,199.29,198.58,198.95,67008.0,199.29,199.29,198.58,198.95,67008.0
2024-11-21 13:20:00,199.07,199.26,198.89,199.14,22258.0,199.07,199.26,198.89,199.14,22258.0
2024-11-21 13:25:00,199.1,199.1,198.61,198.68,71444.0,199.1,199.1,198.61,198.68,71444.0
2024-11-21 13:30:00,198.79,199.17,198.79,199.08,16808.0,198.79,199.17,198.79,199.08,16808.0
2024-11-21 13:35:00,198.98,199.09,198.08,198.1,81968.0,198.98,199.09,198.08,198.1,81968.0
2024-11-21 13:40:00,198.1,198.49,197.82,198.39,37426.0,198.1,198.49,197.82,198.39,37426.0
2024-11-21 13:45:00,198.37,199.0,198.37,198.99,60268.0,198.37,199.0,198.37,198.99,60268.0
2024-11-21 13:50:00,198.93,199.43,198.7,199.22,59270.0,198.93,199.43,198.7,199.22,59270.0
2024-11-21 13:55:00,199.37,199.65,199.12,199.6,31004.0,199.37,199.65,199.12,199.6,31004.0
2024-11-21 14:00:00,199.59,199.78,199.02,199.04,19714.0,199.59,199.78,199.02,199.04,19714.0
2024-11-21 14:05:00,199.08,199.5,198.62,198.85,27400.0,199.08,199.5,198.62,198.85,27400.0
2024-11-21 14:10:00,198.84,199.41,198.83,199.27,40886.0,198.84,199.41,198.83,199.27,40886.0
2024-11-21 14:15:00,199.16,199.92,199.12,199.27,62000.0,199.16,199.92,199.12,199.27,62000.0
2024-11-21 14:20:00,199.21,199.64,199.21,199.56,29478.0,199.21,199.64,199.21,199.56,29478.0
2024-11-21 14:25:00,199.56,199.85,199.34,199.35,73446.0,199.56,199.85,199.34,199.35,73446.0
2024-11-21 14:30:00,199.35,199.48,199.03,199.04,18692.0,199.35,199.48,199.03,199.04,18692.0
2024-11-21 14:35:00,199.03,199.44,198.85,199.29,58062.0,199.03,199.44,198.85,199.29,58062.0
2024-11-21 14:40:00,199.29,199.39,198.85,199.19,21872.0,199.29,199.39,198.85,199.19,21872.0
2024-11-21 14:45:00,199.09,199.53,199.02,199.28,28618.0,199.09,199.53,199.02,199.28,28618.0
2024-11-21 14:50:00,199.29,199.5,199.15,199.41,73136.0,199.29,199.5,199.15,199.41,73136.0
2024-11-21 14:55:00,199.5,199.67,199.19,199.25,54700.0,199.5,199.67,199.19,199.25,54700.0
2024-11-21 15:00:00,199.39,199.46,199.27,199.27,19910.0,199.39,199.46,199.27,199.27,19910.0
2024-11-21 15:05:00,199.27,199.29,198.43,199.22,63628.0,199.27,199.29,198.43,199.22,63628.0
2024-11-21 15:10:00,199.33,199.33,198.94,199.01,30842.0,199.33,199.33,198.94,199.01,30842.0
2024-11-21 15:15:00,199.01,199.08,198.75,198.8,67448.0,199.01,199.08,198.75,198.8,67448.0
2024-11-21 15:20:00,198.76,199.2,198.34,198.38,102800.0,198.76,199.2,198.34,198.38,102800.0
2024-11-21 15:25:00,198.26,198.72,198.12,198.56,61412.0,198.26,198.72,198.12,198.56,61412.0
2024-11-21 15:30:00,198.56,198.68,198.16,198.47,59834.0,198.56,198.68,198.16,198.47,59834.0
2024-11-21 15:35:00,198.47,198.98,198.3,198.41,44850.0,198.47,198.98,198.3,198.41,44850.0
2024-11-21 15:40:00,198.45,198.82,198.3,198.64,66992.0,198.45,198.82,198.3,198.64,66992.0
2024-11-21 15:45:00,198.73,198.94,198.33,198.62,68600.0,198.73,198.94,198.33,198.62,68600.0
2024-11-21 15:50:00,198.72,199.0,198.25,198.85,127412.0,198.72,199.0,198.25,198.85,127412.0
2024-11-21 15:55:00,198.81,199.04,198.39,198.89,359724.0,198.81,199.04,198.39,198.89,359724.0
2024-11-22 09:30:00,196.32,197.01,191.16,191.95,432262.0,196.32,197.01,191.16,191.95,432262.0
2024-11-22 09:35:00,191.78,193.5,190.95,193.12,351406.0,191.78,193.5,190.95,193.12,351406.0
2024-11-22 09:40:00,193.0,193.13,191.29,192.41,190826.0,193.0,193.13,191.29,192.41,190826.0
2024-11-22 09:45:00,192.42,193.0,191.25,191.74,198860.0,192.42,193.0,191.25,191.74,198860.0
2024-11-22 09:50:00,191.78,191.9,190.76,190.91,172850.0,191.78,191.9,190.76,190.91,172850.0
2024-11-22 09:55:00,190.82,192.17,190.69,191.84,103530.0,190.82,192.17,190.69,191.84,103530.0
2024-11-22 10:00:00,191.85,191.93,191.25,191.34,89740.0,191.85,191.93,191.25,191.34,89740.0
2024-11-22 10:05:00,191.44,192.24,191.02,191.44,207144.0,191.44,192.24,191.02,191.44,207144.0
2024-11-22 10:10:00,191.31,191.83,190.91,190.95,88040.0,191.31,191.83,190.91,190.95,88040.0
2024-11-22 10:15:00,190.89,190.9,190.04,190.2,93946.0,190.89,190.9,190.04,190.2,93946.0
2024-11-22 10:20:00,190.32,190.84,189.51,190.0,150658.0,190.32,190.84,189.51,190.0,150658.0
2024-11-22 10:25:00,189.91,190.53,189.87,190.02,89582.0,189.91,190.53,189.87,190.02,89582.0
2024-11-22 10:30:00,190.15,190.25,189.58,190.05,70048.0,190.15,190.25,189.58,190.05,70048.0
2024-11-22 10:35:00,189.92,190.57,189.87,189.95,122912.0,189.92,190.57,189.87,189.95,122912.0
2024-11-22 10:40:00,189.9,190.11,189.62,190.01,80392.0,189.9,190.11,189.62,190.01,80392.0
2024-11-22 10:45:00,190.02,190.27,189.6,189.62,57846.0,190.02,190.27,189.6,189.62,57846.0
2024-11-22 10:50:00,189.68,190.02,189.28,189.54,136234.0,189.68,190.02,189.28,189.54,136234.0
2024-11-22 10:55:00,189.52,190.0,189.52,189.85,59530.0,189.52,190.0,189.52,189.85,59530.0
2024-11-22 11:00:00,189.85,190.09,189.34,189.52,57188.0,189.85,190.09,189.34,189.52,57188.0
2024-11-22 11:05:00,189.45,189.7,188.98,188.98,84022.0,189.45,189.7,188.98,188.98,84022.0
2024-11-22 11:10:00,188.96,189.63,188.96,189.52,65026.0,188.96,189.63,188.96,189.52,65026.0
2024-11-22 11:15:00,189.57,189.6,188.91,188.91,52670.0,189.57,189.6,188.91,188.91,52670.0
2024-11-22 11:20:00,188.96,189.13,188.75,189.12,89366.0,188.96,189.13,188.75,189.12,89366.0
2024-11-22 11:25:00,189.13,189.9,189.07,189.9,75912.0,189.13,189.9,189.07,189.9,75912.0
2024-11-22 11:30:00,189.88,189.88,189.25,189.34,47148.0,189.88,189.88,189.25,189.34,47148.0
2024-11-22 11:35:00,189.33,189.55,189.01,189.54,45068.0,189.33,189.55,189.01,189.54,45068.0
2024-11-22 11:40:00,189.54,189.83,189.29,189.75,63452.0,189.54,189.83,189.29,189.75,63452.0
2024-11-22 11:45:00,189.68,189.77,189.29,189.39,56312.0,189.68,189.77,189.29,189.39,56312.0
2024-11-22 11:50:00,189.44,189.85,189.18,189.71,92110.0,189.44,189.85,189.18,189.71,92110.0
2024-11-22 11:55:00,189.72,189.83,189.23,189.32,45910.0,189.72,189.83,189.23,189.32,45910.0
2024-11-22 12:00:00,189.3,189.3,188.99,189.08,42468.0,189.3,189.3,188.99,189.08,42468.0
2024-11-22 12:05:00,189.1,189.22,188.82,189.0,50284.0,189.1,189.22,188.82,189.0,50284.0
2024-11-22 12:10:00,188.91,188.96,188.4,188.54,91406.0,188.91,188.96,188.4,188.54,91406.0
2024-11-22 12:15:00,188.53,188.55,188.03,188.12,69980.0,188.53,188.55,188.03,188.12,69980.0
2024-11-22 12:20:00,188.07,188.5,188.0,188.35,93050.0,188.07,188.5,188.0,188.35,93050.0
2024-11-22 12:25:00,188.4,188.65,188.17,188.43,44318.0,188.4,188.65,188.17,188.43,44318.0
2024-11-22 12:30:00,188.47,188.57,188.26,188.41,42262.0,188.47,188.57,188.26,188.41,42262.0
2024-11-22 12:35:00,188.34,188.46,187.8,187.87,79824.0,188.34,188.46,187.8,187.87,79824.0
2024-11-22 12:40:00,187.88,188.14,187.78,187.82,52198.0,187.88,188.14,187.78,187.82,52198.0
2024-11-22 12:45:00,187.78,187.91,187.6,187.79,73512.0,187.78,187.91,187.6,187.79,73512.0
2024-11-22 12:50:00,187.8,188.65,187.8,188.45,107628.0,187.8,188.65,187.8,188.45,107628.0
2024-11-22 12:55:00,188.44,188.65,188.12,188.26,42022.0,188.44,188.65,188.12,188.26,42022.0
2024-11-22 13:00:00,188.35,188.89,188.16,188.89,76622.0,188.35,188.89,188.16,188.89,76622.0
2024-11-22 13:05:00,188.83,188.88,188.5,188.57,35208.0,188.83,188.88,188.5,188.57,35208.0
2024-11-22 13:10:00,188.51,189.23,188.37,189.1,63494.0,188.51,189.23,188.37,189.1,63494.0
2024-11-22 13:15:00,189.26,189.4,189.09,189.19,58470.0,189.26,189.4,189.09,189.19,58470.0
2024-11-22 13:20:00,189.24,189.24,188.81,188.93,27976.0,189.24,189.24,188.81,188.93,27976.0
2024-11-22 13:25:00,188.92,189.15,188.89,189.08,68682.0,188.92,189.15,188.89,189.08,68682.0
2024-11-22 13:30:00,189.08,189.84,189.01,189.54,84050.0,189.08,189.84,189.01,189.54,84050.0
2024-11-22 13:35:00,189.56,189.99,189.36,189.4,66996.0,189.56,189.99,189.36,189.4,66996.0
2024-11-22 13:40:00,189.54,189.54,188.95,189.07,25954.0,189.54,189.54,188.95,189.07,25954.0
2024-11-22 13:45:00,188.99,189.25,188.98,189.07,27826.0,188.99,189.25,188.98,189.07,27826.0
2024-11-22 13:50:00,189.11,189.5,188.85,189.45,26640.0,189.11,189.5,188.85,189.45,26640.0
2024-11-22 13:55:00,189.5,189.54,189.24,189.29,29332.0,189.5,189.54,189.24,189.29,29332.0
2024-11-22 14:00:00,189.24,189.29,188.69,188.92,38886.0,189.24,189.29,188.69,188.92,38886.0
2024-11-22 14:05:00,188.81,188.97,188.63,188.73,26848.0,188.81,188.97,188.63,188.73,26848.0
2024-11-22 14:10:00,188.75,188.79,188.4,188.7,55062.0,188.75,188.79,188.4,188.7,55062.0
2024-11-22 14:15:00,188.7,188.75,188.09,188.47,55672.0,188.7,188.75,188.09,188.47,55672.0
2024-11-22 14:20:00,188.47,188.7,188.2,188.7,80826.0,188.47,188.7,188.2,188.7,80826.0
2024-11-22 14:25:00,188.7,189.41,188.67,189.4,196574.0,188.7,189.41,188.67,189.4,196574.0
2024-11-22 14:30:00,189.34,189.44,188.91,188.91,80176.0,189.34,189.44,188.91,188.91,80176.0
2024-11-22 14:35:00,188.93,189.1,188.77,189.06,43856.0,188.93,189.1,188.77,189.06,43856.0
2024-11-22 14:40:00,189.04,189.5,188.93,189.3,84002.0,189.04,189.5,188.93,189.3,84002.0
2024-11-22 14:45:00,189.4,189.56,189.1,189.32,42394.0,189.4,189.56,189.1,189.32,42394.0
2024-11-22 14:50:00,189.45,189.53,189.14,189.33,33168.0,189.45,189.53,189.14,189.33,33168.0
2024-11-22 14:55:00,189.34,189.47,189.06,189.14,37324.0,189.34,189.47,189.06,189.14,37324.0
2024-11-22 15:00:00,189.04,189.15,188.8,188.9,52240.0,189.04,189.15,188.8,188.9,52240.0
2024-11-22 15:05:00,188.96,189.49,188.95,189.29,55132.0,188.96,189.49,188.95,189.29,55132.0
2024-11-22 15:10:00,189.3,189.98,189.15,189.9,61240.0,189.3,189.98,189.15,189.9,61240.0
2024-11-22 15:15:00,189.9,190.35,189.77,190.33,69848.0,189.9,190.35,189.77,190.33,69848.0
2024-11-22 15:20:00,190.33,190.65,190.24,190.6,60384.0,190.33,190.65,190.24,190.6,60384.0
2024-11-22 15:25:00,190.68,190.88,190.35,190.61,98004.0,190.68,190.88,190.35,190.61,98004.0
2024-11-22 15:30:00,190.56,190.92,190.17,190.91,68338.0,190.56,190.92,190.17,190.91,68338.0
2024-11-22 15:35:00,190.87,190.94,190.55,190.56,39264.0,190.87,190.94,190.55,190.56,39264.0
2024-11-22 15:40:00,190.57,190.63,190.31,190.42,62878.0,190.57,190.63,190.31,190.42,62878.0
2024-11-22 15:45:00,190.41,190.75,190.4,190.56,70248.0,190.41,190.75,190.4,190.56,70248.0
2024-11-22 15:50:00,190.69,191.88,190.59,191.74,174748.0,190.69,191.88,190.59,191.74,174748.0
2024-11-22 15:55:00,191.89,191.94,191.59,191.64,359722.0,191.89,191.94,191.59,191.64,359722.0
2024-11-25 09:30:00,193.98,196.09,192.66,195.95,529424.0,193.98,196.09,192.66,195.95,529424.0
2024-11-25 09:35:00,196.0,196.39,194.79,195.15,127860.0,196.0,196.39,194.79,195.15,127860.0
2024-11-25 09:40:00,195.25,197.6,195.23,197.41,225652.0,195.25,197.6,195.23,197.41,225652.0
2024-11-25 09:45:00,197.39,197.9,197.21,197.4,121328.0,197.39,197.9,197.21,197.4,121328.0
2024-11-25 09:50:00,197.53,198.09,196.25,196.25,107606.0,197.53,198.09,196.25,196.25,107606.0
2024-11-25 09:55:00,196.31,196.31,194.5,194.96,174426.0,196.31,196.31,194.5,194.96,174426.0
2024-11-25 10:00:00,194.73,195.09,194.34,194.39,67728.0,194.73,195.09,194.34,194.39,67728.0
2024-11-25 10:05:00,194.49,194.78,194.01,194.64,56090.0,194.49,194.78,194.01,194.64,56090.0
2024-11-25 10:10:00,194.64,195.17,194.5,194.63,84904.0,194.64,195.17,194.5,194.63,84904.0
2024-11-25 10:15:00,194.63,194.87,194.18,194.44,27870.0,194.63,194.87,194.18,194.44,27870.0
2024-11-25 10:20:00,194.51,194.73,193.91,194.7,52384.0,194.51,194.73,193.91,194.7,52384.0
2024-11-25 10:25:00,194.58,195.04,194.33,194.88,60012.0,194.58,195.04,194.33,194.88,60012.0
2024-11-25 10:30:00,195.0,195.31,194.57,194.58,34096.0,195.0,195.31,194.57,194.58,34096.0
2024-11-25 10:35:00,194.63,194.63,193.98,194.35,44106.0,194.63,194.63,193.98,194.35,44106.0
2024-11-25 10:40:00,194.31,194.62,193.91,194.5,35132.0,194.31,194.62,193.91,194.5,35132.0
2024-11-25 10:45:00,194.6,194.69,194.21,194.51,33924.0,194.6,194.69,194.21,194.51,33924.0
2024-11-25 10:50:00,194.43,194.6,193.78,194.25,35568.0,194.43,194.6,193.78,194.25,35568.0
2024-11-25 10:55:00,194.12,194.28,193.69,193.94,59962.0,194.12,194.28,193.69,193.94,59962.0
2024-11-25 11:00:00,193.76,194.5,193.63,194.5,38076.0,193.76,194.5,193.63,194.5,38076.0
2024-11-25 11:05:00,194.39,194.48,194.17,194.28,21920.0,194.39,194.48,194.17,194.28,21920.0
2024-11-25 11:10:00,194.21,194.42,194.09,194.32,38360.0,194.21,194.42,194.09,194.32,38360.0
2024-11-25 11:15:00,194.29,194.33,193.8,193.81,35518.0,194.29,194.33,193.8,193.81,35518.0
2024-11-25 11:20:00,193.8,193.94,193.57,193.6,36424.0,193.8,193.94,193.57,193.6,36424.0
2024-11-25 11:25:00,193.71,194.35,193.58,194.32,47678.0,193.71,194.35,193.58,194.32,47678.0
2024-11-25 11:30:00,194.16,194.18,193.53,193.72,16060.0,194.16,194.18,193.53,193.72,16060.0
2024-11-25 11:35:00,193.74,193.74,193.16,193.25,42284.0,193.74,193.74,193.16,193.25,42284.0
2024-11-25 11:40:00,193.44,193.44,192.62,192.79,40906.0,193.44,193.44,192.62,192.79,40906.0
2024-11-25 11:45:00,192.74,193.5,192.64,193.25,27916.0,192.74,193.5,192.64,193.25,27916.0
2024-11-25 11:50:00,193.24,193.36,193.1,193.1,13788.0,193.24,193.36,193.1,193.1,13788.0
2024-11-25 11:55:00,193.24,193.4,193.03,193.03,10434.0,193.24,193.4,193.03,193.03,10434.0
2024-11-25 12:00:00,193.01,193.03,192.72,192.99,24690.0,193.01,193.03,192.72,192.99,24690.0
2024-11-25 12:05:00,192.96,192.96,192.55,192.68,38942.0,192.96,192.96,192.55,192.68,38942.0
2024-11-25 12:10:00,192.68,192.81,192.34,192.48,35986.0,192.68,192.81,192.34,192.48,35986.0
2024-11-25 12:15:00,192.48,192.73,192.46,192.53,29068.0,192.48,192.73,192.46,192.53,29068.0
2024-11-25 12:20:00,192.55,192.58,192.26,192.34,13258.0,192.55,192.58,192.26,192.34,13258.0
2024-11-25 12:25:00,192.34,192.49,192.27,192.49,34506.0,192.34,192.49,192.27,192.49,34506.0
2024-11-25 12:30:00,192.43,192.46,192.1,192.31,23878.0,192.43,192.46,192.1,192.31,23878.0
2024-11-25 12:35:00,192.3,192.3,191.59,192.01,39154.0,192.3,192.3,191.59,192.01,39154.0
2024-11-25 12:40:00,192.02,192.38,191.98,192.03,27814.0,192.02,192.38,191.98,192.03,27814.0
2024-11-25 12:45:00,192.02,192.17,191.64,192.04,36536.0,192.02,192.17,191.64,192.04,36536.0
2024-11-25 12:50:00,191.9,192.45,191.89,192.14,23854.0,191.9,192.45,191.89,192.14,23854.0
2024-11-25 12:55:00,192.14,192.41,192.0,192.28,16334.0,192.14,192.41,192.0,192.28,16334.0
2024-11-25 13:00:00,192.36,192.52,192.3,192.47,21526.0,192.36,192.52,192.3,192.47,21526.0
2024-11-25 13:05:00,192.44,192.77,192.29,192.53,19304.0,192.44,192.77,192.29,192.53,19304.0
2024-11-25 13:10:00,192.61,192.99,192.57,192.88,19100.0,192.61,192.99,192.57,192.88,19100.0
2024-11-25 13:15:00,192.92,193.0,192.78,192.78,8350.0,192.92,193.0,192.78,192.78,8350.0
2024-11-25 13:20:00,192.78,192.93,192.66,192.88,16468.0,192.78,192.93,192.66,192.88,16468.0
2024-11-25 13:25:00,192.94,192.94,192.65,192.66,12148.0,192.94,192.94,192.65,192.66,12148.0
2024-11-25 13:30:00,192.66,192.87,192.65,192.79,6200.0,192.66,192.87,192.65,192.79,6200.0
2024-11-25 13:35:00,192.72,192.92,192.72,192.75,17008.0,192.72,192.92,192.72,192.75,17008.0
2024-11-25 13:40:00,192.82,192.89,192.52,192.6,7228.0,192.82,192.89,192.52,192.6,7228.0
2024-11-25 13:45:00,192.59,192.99,192.58,192.7,22740.0,192.59,192.99,192.58,192.7,22740.0
2024-11-25 13:50:00,192.7,192.7,192.41,192.41,23570.0,192.7,192.7,192.41,192.41,23570.0
2024-11-25 13:55:00,192.56,192.84,192.56,192.84,11666.0,192.56,192.84,192.56,192.84,11666.0
2024-11-25 14:00:00,192.87,192.95,192.56,192.56,17044.0,192.87,192.95,192.56,192.56,17044.0
2024-11-25 14:05:00,192.65,192.82,192.65,192.66,25068.0,192.65,192.82,192.65,192.66,25068.0
2024-11-25 14:10:00,192.7,192.76,192.45,192.51,26784.0,192.7,192.76,192.45,192.51,26784.0
2024-11-25 14:15:00,192.61,192.69,192.47,192.59,25176.0,192.61,192.69,192.47,192.59,25176.0
2024-11-25 14:20:00,192.66,192.89,192.6,192.86,20136.0,192.66,192.89,192.6,192.86,20136.0
2024-11-25 14:25:00,192.72,193.04,192.72,193.02,18620.0,192.72,193.04,192.72,193.02,18620.0
2024-11-25 14:30:00,193.02,193.1,192.79,192.81,23630.0,193.02,193.1,192.79,192.81,23630.0
2024-11-25 14:35:00,192.88,193.09,192.83,193.01,8048.0,192.88,193.09,192.83,193.01,8048.0
2024-11-25 14:40:00,193.05,193.5,193.0,193.45,27198.0,193.05,193.5,193.0,193.45,27198.0
2024-11-25 14:45:00,193.47,193.6,193.35,193.59,8348.0,193.47,193.6,193.35,193.59,8348.0
2024-11-25 14:50:00,193.56,193.63,193.35,193.41,17240.0,193.56,193.63,193.35,193.41,17240.0
2024-11-25 14:55:00,193.39,193.54,193.24,193.35,22264.0,193.39,193.54,193.24,193.35,22264.0
2024-11-25 15:00:00,193.39,193.4,193.0,193.1,11538.0,193.39,193.4,193.0,193.1,11538.0
2024-11-25 15:05:00,193.19,193.28,193.12,193.28,8972.0,193.19,193.28,193.12,193.28,8972.0
2024-11-25 15:10:00,193.2,193.28,192.95,193.02,12590.0,193.2,193.28,192.95,193.02,12590.0
2024-11-25 15:15:00,193.03,193.16,193.02,193.14,11390.0,193.03,193.16,193.02,193.14,11390.0
2024-11-25 15:20:00,193.16,193.16,192.99,193.04,6518.0,193.16,193.16,192.99,193.04,6518.0
2024-11-25 15:25:00,193.06,193.12,192.92,192.96,15148.0,193.06,193.12,192.92,192.96,15148.0
2024-11-25 15:30:00,193.01,193.05,192.88,192.88,18808.0,193.01,193.05,192.88,192.88,18808.0
2024-11-25 15:35:00,192.87,193.02,192.8,192.98,37562.0,192.87,193.02,192.8,192.98,37562.0
2024-11-25 15:40:00,192.98,193.03,192.76,192.77,20830.0,192.98,193.03,192.76,192.77,20830.0
2024-11-25 15:45:00,192.79,192.81,192.64,192.75,23818.0,192.79,192.81,192.64,192.75,23818.0
2024-11-25 15:50:00,192.81,193.59,192.78,193.48,119352.0,192.81,193.59,192.78,193.48,119352.0
2024-11-25 15:55:00,193.35,193.35,192.94,193.2,146332.0,193.35,193.35,192.94,193.2,146332.0
2024-11-26 09:30:00,194.72,197.25,194.32,196.57,192510.0,194.72,197.25,194.32,196.57,192510.0
2024-11-26 09:35:00,196.58,197.14,195.72,196.98,83080.0,196.58,197.14,195.72,196.98,83080.0
2024-11-26 09:40:00,197.04,197.25,196.26,196.74,45972.0,197.04,197.25,196.26,196.74,45972.0
2024-11-26 09:45:00,196.62,197.7,196.44,197.7,123908.0,196.62,197.7,196.44,197.7,123908.0
2024-11-26 09:50:00,197.64,197.93,197.15,197.28,79766.0,197.64,197.93,197.15,197.28,79766.0
2024-11-26 09:55:00,197.32,197.48,196.51,196.78,47558.0,197.32,197.48,196.51,196.78,47558.0
2024-11-26 10:00:00,196.93,196.93,196.1,196.31,30186.0,196.93,196.93,196.1,196.31,30186.0
2024-11-26 10:05:00,196.31,196.34,195.29,195.38,38722.0,196.31,196.34,195.29,195.38,38722.0
2024-11-26 10:10:00,195.26,195.37,194.7,194.99,39240.0,195.26,195.37,194.7,194.99,39240.0
2024-11-26 10:15:00,194.85,195.22,194.75,195.18,16954.0,194.85,195.22,194.75,195.18,16954.0
2024-11-26 10:20:00,195.22,195.39,194.88,195.37,36016.0,195.22,195.39,194.88,195.37,36016.0
2024-11-26 10:25:00,195.48,195.88,195.37,195.88,18432.0,195.48,195.88,195.37,195.88,18432.0
2024-11-26 10:30:00,195.68,195.99,195.65,195.69,24014.0,195.68,195.99,195.65,195.69,24014.0
2024-11-26 10:35:00,195.69,196.14,195.46,196.06,18984.0,195.69,196.14,195.46,196.06,18984.0
2024-11-26 10:40:00,195.99,196.73,195.99,196.73,31250.0,195.99,196.73,195.99,196.73,31250.0
2024-11-26 10:45:00,196.74,196.78,196.53,196.59,11170.0,196.74,196.78,196.53,196.59,11170.0
2024-11-26 10:50:00,196.71,196.71,196.37,196.48,20544.0,196.71,196.71,196.37,196.48,20544.0
2024-11-26 10:55:00,196.51,196.94,196.39,196.46,19802.0,196.51,196.94,196.39,196.46,19802.0
2024-11-26 11:00:00,196.46,196.7,196.26,196.5,14368.0,196.46,196.7,196.26,196.5,14368.0
2024-11-26 11:05:00,196.47,196.5,196.2,196.35,20024.0,196.47,196.5,196.2,196.35,20024.0
2024-11-26 11:10:00,196.35,196.5,196.2,196.26,16202.0,196.35,196.5,196.2,196.26,16202.0
2024-11-26 11:15:00,196.39,196.56,195.95,196.19,37598.0,196.39,196.56,195.95,196.19,37598.0
2024-11-26 11:20:00,196.19,196.92,196.18,196.72,41856.0,196.19,196.92,196.18,196.72,41856.0
2024-11-26 11:25:00,196.6,196.83,196.48,196.75,16534.0,196.6,196.83,196.48,196.75,16534.0
2024-11-26 11:30:00,196.71,197.1,196.7,196.99,16236.0,196.71,197.1,196.7,196.99,16236.0
2024-11-26 11:35:00,196.92,197.25,196.7,197.25,22170.0,196.92,197.25,196.7,197.25,22170.0
2024-11-26 11:40:00,197.14,197.34,197.03,197.17,13316.0,197.14,197.34,197.03,197.17,13316.0
2024-11-26 11:45:00,197.22,197.58,197.21,197.41,34584.0,197.22,197.58,197.21,197.41,34584.0
2024-11-26 11:50:00,197.41,197.68,197.32,197.32,38478.0,197.41,197.68,197.32,197.32,38478.0
2024-11-26 11:55:00,197.38,197.99,197.16,197.99,25618.0,197.38,197.99,197.16,197.99,25618.0
2024-11-26 12:00:00,197.88,197.93,197.58,197.88,30208.0,197.88,197.93,197.58,197.88,30208.0
2024-11-26 12:05:00,197.9,197.99,197.62,197.78,27348.0,197.9,197.99,197.62,197.78,27348.0
2024-11-26 12:10:00,197.72,197.97,197.03,197.21,54702.0,197.72,197.97,197.03,197.21,54702.0
2024-11-26 12:15:00,197.1,197.43,197.0,197.17,24312.0,197.1,197.43,197.0,197.17,24312.0
2024-11-26 12:20:00,197.25,197.44,197.16,197.27,16198.0,197.25,197.44,197.16,197.27,16198.0
2024-11-26 12:25:00,197.18,197.36,197.18,197.27,17484.0,197.18,197.36,197.18,197.27,17484.0
2024-11-26 12:30:00,197.19,197.19,196.73,196.82,31424.0,197.19,197.19,196.73,196.82,31424.0
2024-11-26 12:35:00,196.72,196.87,196.6,196.6,10160.0,196.72,196.87,196.6,196.6,10160.0
2024-11-26 12:40:00,196.59,196.75,196.56,196.6,10652.0,196.59,196.75,196.56,196.6,10652.0
2024-11-26 12:45:00,196.66,196.74,196.56,196.6,9048.0,196.66,196.74,196.56,196.6,9048.0
2024-11-26 12:50:00,196.66,197.02,196.6,196.95,14800.0,196.66,197.02,196.6,196.95,14800.0
2024-11-26 12:55:00,197.0,197.23,196.94,197.1,17438.0,197.0,197.23,196.94,197.1,17438.0
2024-11-26 13:00:00,197.08,197.17,197.04,197.11,10086.0,197.08,197.17,197.04,197.11,10086.0
2024-11-26 13:05:00,197.17,197.18,197.04,197.06,14770.0,197.17,197.18,197.04,197.06,14770.0
2024-11-26 13:10:00,197.12,197.12,197.01,197.09,27328.0,197.12,197.12,197.01,197.09,27328.0
2024-11-26 13:15:00,197.1,197.13,196.76,196.82,29056.0,197.1,197.13,196.76,196.82,29056.0
2024-11-26 13:20:00,196.82,197.15,196.72,197.09,18672.0,196.82,197.15,196.72,197.09,18672.0
2024-11-26 13:25:00,197.03,197.14,196.91,197.0,12992.0,197.03,197.14,196.91,197.0,12992.0
2024-11-26 13:30:00,196.97,197.35,196.95,197.09,18488.0,196.97,197.35,196.95,197.09,18488.0
2024-11-26 13:35:00,197.04,197.06,196.79,196.82,13218.0,197.04,197.06,196.79,196.82,13218.0
2024-11-26 13:40:00,196.87,197.12,196.87,197.02,17280.0,196.87,197.12,196.87,197.02,17280.0
2024-11-26 13:45:00,197.02,197.09,197.0,197.04,11200.0,197.02,197.09,197.0,197.04,11200.0
2024-11-26 13:50:00,197.01,197.06,196.86,196.93,15504.0,197.01,197.06,196.86,196.93,15504.0
2024-11-26 13:55:00,196.93,197.0,196.66,197.0,43098.0,196.93,197.0,196.66,197.0,43098.0
2024-11-26 14:00:00,196.89,196.96,196.73,196.91,14254.0,196.89,196.96,196.73,196.91,14254.0
2024-11-26 14:05:00,196.85,197.03,196.85,197.03,12270.0,196.85,197.03,196.85,197.03,12270.0
2024-11-26 14:10:00,197.12,197.31,196.97,197.09,18556.0,197.12,197.31,196.97,197.09,18556.0
2024-11-26 14:15:00,197.09,197.23,197.04,197.06,13024.0,197.09,197.23,197.04,197.06,13024.0
2024-11-26 14:20:00,197.06,197.38,196.96,197.18,30644.0,197.06,197.38,196.96,197.18,30644.0
2024-11-26 14:25:00,197.12,197.54,197.03,197.5,15964.0,197.12,197.54,197.03,197.5,15964.0
2024-11-26 14:30:00,197.46,197.64,197.26,197.58,29946.0,197.46,197.64,197.26,197.58,29946.0
2024-11-26 14:35:00,197.6,197.84,197.54,197.74,27224.0,197.6,197.84,197.54,197.74,27224.0
2024-11-26 14:40:00,197.72,198.1,197.72,197.94,33594.0,197.72,198.1,197.72,197.94,33594.0
2024-11-26 14:45:00,197.94,198.17,197.93,198.17,21654.0,197.94,198.17,197.93,198.17,21654.0
2024-11-26 14:50:00,198.17,198.33,197.91,198.27,39612.0,198.17,198.33,197.91,198.27,39612.0
2024-11-26 14:55:00,198.22,198.42,198.13,198.38,23590.0,198.22,198.42,198.13,198.38,23590.0
2024-11-26 15:00:00,198.31,198.49,198.29,198.48,27998.0,198.31,198.49,198.29,198.48,27998.0
2024-11-26 15:05:00,198.49,198.61,198.28,198.32,48192.0,198.49,198.61,198.28,198.32,48192.0
2024-11-26 15:10:00,198.27,198.48,198.26,198.28,27982.0,198.27,198.48,198.26,198.28,27982.0
2024-11-26 15:15:00,198.28,198.33,197.66,197.73,51994.0,198.28,198.33,197.66,197.73,51994.0
2024-11-26 15:20:00,197.73,197.81,197.51,197.75,26268.0,197.73,197.81,197.51,197.75,26268.0
2024-11-26 15:25:00,197.81,198.04,197.73,197.84,37394.0,197.81,198.04,197.73,197.84,37394.0
2024-11-26 15:30:00,197.77,197.77,197.39,197.62,50144.0,197.77,197.77,197.39,197.62,50144.0
2024-11-26 15:35:00,197.53,197.86,197.5,197.5,25716.0,197.53,197.86,197.5,197.5,25716.0
2024-11-26 15:40:00,197.54,197.73,197.46,197.56,43616.0,197.54,197.73,197.46,197.56,43616.0
2024-11-26 15:45:00,197.59,197.99,197.57,197.89,29386.0,197.59,197.99,197.57,197.89,29386.0
2024-11-26 15:50:00,197.99,198.28,197.94,197.99,80176.0,197.99,198.28,197.94,197.99,80176.0
2024-11-26 15:55:00,198.23,198.37,198.03,198.13,179776.0,198.23,198.37,198.03,198.13,179776.0
2024-11-27 09:30:00,196.85,196.85,195.56,196.49,134734.0,196.85,196.85,195.56,196.49,134734.0
2024-11-27 09:35:00,196.53,196.53,195.03,195.15,69684.0,196.53,196.53,195.03,195.15,69684.0
2024-11-27 09:40:00,195.15,195.87,194.84,195.63,61662.0,195.15,195.87,194.84,195.63,61662.0
2024-11-27 09:45:00,195.59,196.52,195.45,196.49,38266.0,195.59,196.52,195.45,196.49,38266.0
2024-11-27 09:50:00,196.48,196.73,196.07,196.38,26544.0,196.48,196.73,196.07,196.38,26544.0
2024-11-27 09:55:00,196.21,196.42,195.65,196.35,39814.0,196.21,196.42,195.65,196.35,39814.0
2024-11-27 10:00:00,196.29,196.75,195.74,196.75,21982.0,196.29,196.75,195.74,196.75,21982.0
2024-11-27 10:05:00,196.64,196.77,196.39,196.69,27030.0,196.64,196.77,196.39,196.69,27030.0
2024-11-27 10:10:00,196.57,196.79,196.4,196.68,20908.0,196.57,196.79,196.4,196.68,20908.0
2024-11-27 10:15:00,196.6,196.6,196.11,196.36,26306.0,196.6,196.6,196.11,196.36,26306.0
2024-11-27 10:20:00,196.37,196.97,196.22,196.37,28360.0,196.37,196.97,196.22,196.37,28360.0
2024-11-27 10:25:00,196.3,196.55,196.09,196.17,21224.0,196.3,196.55,196.09,196.17,21224.0
2024-11-27 10:30:00,196.24,196.47,196.01,196.17,23176.0,196.24,196.47,196.01,196.17,23176.0
2024-11-27 10:35:00,196.24,196.24,195.2,195.25,35516.0,196.24,196.24,195.2,195.25,35516.0
2024-11-27 10:40:00,195.19,195.34,195.09,195.2,31446.0,195.19,195.34,195.09,195.2,31446.0
2024-11-27 10:45:00,195.19,195.24,194.07,194.16,83876.0,195.19,195.24,194.07,194.16,83876.0
2024-11-27 10:50:00,194.22,194.85,193.89,194.85,57272.0,194.22,194.85,193.89,194.85,57272.0
2024-11-27 10:55:00,194.88,194.88,194.18,194.2,18100.0,194.88,194.88,194.18,194.2,18100.0
2024-11-27 11:00:00,194.24,194.29,193.4,193.73,29280.0,194.24,194.29,193.4,193.73,29280.0
2024-11-27 11:05:00,193.66,193.92,193.66,193.85,11964.0,193.66,193.92,193.66,193.85,11964.0
2024-11-27 11:10:00,193.72,193.8,193.3,193.76,10962.0,193.72,193.8,193.3,193.76,10962.0
2024-11-27 11:15:00,193.76,193.84,193.5,193.78,16208.0,193.76,193.84,193.5,193.78,16208.0
2024-11-27 11:20:00,193.78,193.93,193.5,193.87,14884.0,193.78,193.93,193.5,193.87,14884.0
2024-11-27 11:25:00,193.95,193.97,192.84,192.91,23840.0,193.95,193.97,192.84,192.91,23840.0
2024-11-27 11:30:00,192.94,193.45,192.81,193.27,30416.0,192.94,193.45,192.81,193.27,30416.0
2024-11-27 11:35:00,193.27,193.68,193.27,193.6,16542.0,193.27,193.68,193.27,193.6,16542.0
2024-11-27 11:40:00,193.7,193.79,193.44,193.44,11384.0,193.7,193.79,193.44,193.44,11384.0
2024-11-27 11:45:00,193.43,193.43,193.22,193.35,9088.0,193.43,193.43,193.22,193.35,9088.0
2024-11-27 11:50:00,193.33,193.35,193.0,193.12,11192.0,193.33,193.35,193.0,193.12,11192.0
2024-11-27 11:55:00,193.09,193.43,193.08,193.37,11118.0,193.09,193.43,193.08,193.37,11118.0
2024-11-27 12:00:00,193.31,193.31,192.34,192.53,40678.0,193.31,193.31,192.34,192.53,40678.0
2024-11-27 12:05:00,192.59,192.71,192.53,192.58,14554.0,192.59,192.71,192.53,192.58,14554.0
2024-11-27 12:10:00,192.62,192.89,192.47,192.88,19210.0,192.62,192.89,192.47,192.88,19210.0
2024-11-27 12:15:00,192.81,193.19,192.76,193.19,28820.0,192.81,193.19,192.76,193.19,28820.0
2024-11-27 12:20:00,193.12,193.31,192.71,193.06,54372.0,193.12,193.31,192.71,193.06,54372.0
2024-11-27 12:25:00,193.06,193.13,192.83,193.08,15046.0,193.06,193.13,192.83,193.08,15046.0
2024-11-27 12:30:00,193.16,193.42,192.97,193.42,14462.0,193.16,193.42,192.97,193.42,14462.0
2024-11-27 12:35:00,193.33,193.63,193.33,193.51,11064.0,193.33,193.63,193.33,193.51,11064.0
2024-11-27 12:40:00,193.37,193.43,193.0,193.13,13222.0,193.37,193.43,193.0,193.13,13222.0
2024-11-27 12:45:00,193.06,193.25,192.95,192.95,6380.0,193.06,193.25,192.95,192.95,6380.0
2024-11-27 12:50:00,192.99,193.41,192.96,193.38,26750.0,192.99,193.41,192.96,193.38,26750.0
2024-11-27 12:55:00,193.39,193.54,193.29,193.54,11800.0,193.39,193.54,193.29,193.54,11800.0
2024-11-27 13:00:00,193.49,193.59,193.3,193.3,29116.0,193.49,193.59,193.3,193.3,29116.0
2024-11-27 13:05:00,193.2,193.27,193.15,193.24,12422.0,193.2,193.27,193.15,193.24,12422.0
2024-11-27 13:10:00,193.29,193.54,193.25,193.51,25632.0,193.29,193.54,193.25,193.51,25632.0
2024-11-27 13:15:00,193.6,193.64,193.22,193.29,13914.0,193.6,193.64,193.22,193.29,13914.0
2024-11-27 13:20:00,193.25,193.31,193.18,193.27,8690.0,193.25,193.31,193.18,193.27,8690.0
2024-11-27 13:25:00,193.28,193.29,193.04,193.04,10426.0,193.28,193.29,193.04,193.04,10426.0
2024-11-27 13:30:00,193.04,193.24,193.04,193.15,5000.0,193.04,193.24,193.04,193.15,5000.0
2024-11-27 13:35:00,193.22,193.38,193.19,193.31,19282.0,193.22,193.38,193.19,193.31,19282.0
2024-11-27 13:40:00,193.32,193.79,193.29,193.78,53940.0,193.32,193.79,193.29,193.78,53940.0
2024-11-27 13:45:00,193.77,193.9,193.63,193.65,18898.0,193.77,193.9,193.63,193.65,18898.0
2024-11-27 13:50:00,193.7,193.7,193.54,193.64,11046.0,193.7,193.7,193.54,193.64,11046.0
2024-11-27 13:55:00,193.6,193.63,193.42,193.46,6936.0,193.6,193.63,193.42,193.46,6936.0
2024-11-27 14:00:00,193.48,193.55,193.4,193.48,13490.0,193.48,193.55,193.4,193.48,13490.0
2024-11-27 14:05:00,193.42,193.49,193.03,193.07,14176.0,193.42,193.49,193.03,193.07,14176.0
2024-11-27 14:10:00,193.0,193.07,192.95,193.05,15748.0,193.0,193.07,192.95,193.05,15748.0
2024-11-27 14:15:00,193.05,193.11,192.81,192.85,23812.0,193.05,193.11,192.81,192.85,23812.0
2024-11-27 14:20:00,192.85,193.13,192.79,193.12,26082.0,192.85,193.13,192.79,193.12,26082.0
2024-11-27 14:25:00,193.12,193.24,193.03,193.05,27536.0,193.12,193.24,193.03,193.05,27536.0
2024-11-27 14:30:00,193.21,193.21,192.81,192.81,23098.0,193.21,193.21,192.81,192.81,23098.0
2024-11-27 14:35:00,192.79,192.79,192.63,192.68,23114.0,192.79,192.79,192.63,192.68,23114.0
2024-11-27 14:40:00,192.68,192.69,192.57,192.69,31674.0,192.68,192.69,192.57,192.69,31674.0
2024-11-27 14:45:00,192.69,192.73,192.63,192.7,21012.0,192.69,192.73,192.63,192.7,21012.0
2024-11-27 14:50:00,192.68,192.74,192.43,192.53,44778.0,192.68,192.74,192.43,192.53,44778.0
2024-11-27 14:55:00,192.48,192.6,192.31,192.34,36826.0,192.48,192.6,192.31,192.34,36826.0
2024-11-27 15:00:00,192.35,192.42,192.11,192.17,82692.0,192.35,192.42,192.11,192.17,82692.0
2024-11-27 15:05:00,192.2,192.23,191.85,192.18,81760.0,192.2,192.23,191.85,192.18,81760.0
2024-11-27 15:10:00,192.17,192.22,191.91,191.98,21944.0,192.17,192.22,191.91,191.98,21944.0
2024-11-27 15:15:00,191.97,192.06,191.88,191.9,35038.0,191.97,192.06,191.88,191.9,35038.0
2024-11-27 15:20:00,191.94,192.09,191.9,192.06,17198.0,191.94,192.09,191.9,192.06,17198.0
2024-11-27 15:25:00,192.0,192.03,191.87,192.0,18690.0,192.0,192.03,191.87,192.0,18690.0
2024-11-27 15:30:00,191.97,192.0,191.71,191.79,23680.0,191.97,192.0,191.71,191.79,23680.0
2024-11-27 15:35:00,191.79,192.06,191.72,191.75,38980.0,191.79,192.06,191.72,191.75,38980.0
2024-11-27 15:40:00,191.73,191.82,191.39,191.56,62434.0,191.73,191.82,191.39,191.56,62434.0
2024-11-27 15:45:00,191.55,191.66,191.46,191.66,57174.0,191.55,191.66,191.46,191.66,57174.0
2024-11-27 15:50:00,191.75,192.18,191.75,192.05,56218.0,191.75,192.18,191.75,192.05,56218.0
2024-11-27 15:55:00,191.95,192.3,191.86,192.22,114458.0,191.95,192.3,191.86,192.22,114458.0
2024-11-29 09:30:00,193.13,193.2,191.73,192.76,120204.0,193.13,193.2,191.73,192.76,120204.0
2024-11-29 09:35:00,192.81,193.16,192.56,192.9,21402.0,192.81,193.16,192.56,192.9,21402.0
2024-11-29 09:40:00,192.9,193.0,192.53,192.88,16218.0,192.9,193.0,192.53,192.88,16218.0
2024-11-29 09:45:00,192.94,193.18,192.65,192.81,13754.0,192.94,193.18,192.65,192.81,13754.0
2024-11-29 09:50:00,192.97,193.04,192.54,192.81,35380.0,192.97,193.04,192.54,192.81,35380.0
2024-11-29 09:55:00,192.85,193.14,192.66,193.04,17788.0,192.85,193.14,192.66,193.04,17788.0
2024-11-29 10:00:00,193.04,193.44,192.9,192.96,24354.0,193.04,193.44,192.9,192.96,24354.0
2024-11-29 10:05:00,193.09,193.09,192.77,192.85,13492.0,193.09,193.09,192.77,192.85,13492.0
2024-11-29 10:10:00,192.83,193.43,192.83,193.4,17272.0,192.83,193.43,192.83,193.4,17272.0
2024-11-29 10:15:00,193.45,193.74,193.29,193.46,36744.0,193.45,193.74,193.29,193.46,36744.0
2024-11-29 10:20:00,193.61,193.61,193.07,193.25,12084.0,193.61,193.61,193.07,193.25,12084.0
2024-11-29 10:25:00,193.25,193.28,192.99,193.23,15222.0,193.25,193.28,192.99,193.23,15222.0
2024-11-29 10:30:00,193.06,193.42,193.06,193.31,10640.0,193.06,193.42,193.06,193.31,10640.0
2024-11-29 10:35:00,193.29,193.84,193.28,193.76,15318.0,193.29,193.84,193.28,193.76,15318.0
2024-11-29 10:40:00,193.79,193.99,193.59,193.73,23652.0,193.79,193.99,193.59,193.73,23652.0
2024-11-29 10:45:00,193.52,193.76,193.36,193.46,12046.0,193.52,193.76,193.36,193.46,12046.0
2024-11-29 10:50:00,193.43,193.43,193.21,193.32,12202.0,193.43,193.43,193.21,193.32,12202.0
2024-11-29 10:55:00,193.25,193.51,193.09,193.39,14142.0,193.25,193.51,193.09,193.39,14142.0
2024-11-29 11:00:00,193.39,193.55,193.2,193.45,14894.0,193.39,193.55,193.2,193.45,14894.0
2024-11-29 11:05:00,193.53,193.53,193.2,193.27,11284.0,193.53,193.53,193.2,193.27,11284.0
2024-11-29 11:10:00,193.26,193.67,193.26,193.67,15978.0,193.26,193.67,193.26,193.67,15978.0
2024-11-29 11:15:00,193.67,193.79,193.56,193.66,16738.0,193.67,193.79,193.56,193.66,16738.0
2024-11-29 11:20:00,193.68,193.96,193.62,193.76,13080.0,193.68,193.96,193.62,193.76,13080.0
2024-11-29 11:25:00,193.84,193.84,193.52,193.76,12458.0,193.84,193.84,193.52,193.76,12458.0
2024-11-29 11:30:00,193.71,193.99,193.7,193.78,15948.0,193.71,193.99,193.7,193.78,15948.0
2024-11-29 11:35:00,193.85,193.94,193.77,193.85,6120.0,193.85,193.94,193.77,193.85,6120.0
2024-11-29 11:40:00,193.92,194.23,193.92,194.12,23798.0,193.92,194.23,193.92,194.12,23798.0
2024-11-29 11:45:00,194.07,194.19,194.03,194.12,7022.0,194.07,194.19,194.03,194.12,7022.0
2024-11-29 11:50:00,194.12,194.22,194.03,194.13,11320.0,194.12,194.22,194.03,194.13,11320.0
2024-11-29 11:55:00,194.04,194.19,194.04,194.19,9862.0,194.04,194.19,194.04,194.19,9862.0
2024-11-29 12:00:00,194.13,194.14,193.72,193.91,20658.0,194.13,194.14,193.72,193.91,20658.0
2024-11-29 12:05:00,193.91,194.19,193.91,194.1,16300.0,193.91,194.19,193.91,194.1,16300.0
2024-11-29 12:10:00,194.06,194.12,193.98,193.99,9618.0,194.06,194.12,193.98,193.99,9618.0
2024-11-29 12:15:00,193.99,194.28,193.95,194.13,16312.0,193.99,194.28,193.95,194.13,16312.0
2024-11-29 12:20:00,194.08,194.18,193.98,194.13,15098.0,194.08,194.18,193.98,194.13,15098.0
2024-11-29 12:25:00,194.11,194.18,193.97,194.18,8196.0,194.11,194.18,193.97,194.18,8196.0
2024-11-29 12:30:00,194.17,194.45,194.09,194.38,13580.0,194.17,194.45,194.09,194.38,13580.0
2024-11-29 12:35:00,194.37,194.54,194.3,194.51,13066.0,194.37,194.54,194.3,194.51,13066.0
2024-11-29 12:40:00,194.5,194.61,194.2,194.26,16860.0,194.5,194.61,194.2,194.26,16860.0
2024-11-29 12:45:00,194.27,194.33,193.88,193.98,22332.0,194.27,194.33,193.88,193.98,22332.0
2024-11-29 12:50:00,193.99,194.47,193.96,194.28,37654.0,193.99,194.47,193.96,194.28,37654.0
2024-11-29 12:55:00,194.25,194.25,193.87,193.87,57116.0,194.25,194.25,193.87,193.87,57116.0
2024-12-02 09:30:00,195.12,195.55,193.26,194.49,186138.0,195.12,195.55,193.26,194.49,186138.0
2024-12-02 09:35:00,194.21,195.27,193.79,194.96,51658.0,194.21,195.27,193.79,194.96,51658.0
2024-12-02 09:40:00,194.97,194.97,193.83,194.15,45794.0,194.97,194.97,193.83,194.15,45794.0
2024-12-02 09:45:00,194.1,194.96,194.01,194.26,27202.0,194.1,194.96,194.01,194.26,27202.0
2024-12-02 09:50:00,194.29,194.54,193.6,193.91,51554.0,194.29,194.54,193.6,193.91,51554.0
2024-12-02 09:55:00,193.78,194.0,193.53,193.81,37296.0,193.78,194.0,193.53,193.81,37296.0
2024-12-02 10:00:00,193.89,194.19,193.68,193.88,46192.0,193.89,194.19,193.68,193.88,46192.0
2024-12-02 10:05:00,193.87,194.4,193.69,194.02,33896.0,193.87,194.4,193.69,194.02,33896.0
2024-12-02 10:10:00,193.98,194.6,193.98,194.45,27800.0,193.98,194.6,193.98,194.45,27800.0
2024-12-02 10:15:00,194.4,194.43,194.02,194.03,28574.0,194.4,194.43,194.02,194.03,28574.0
2024-12-02 10:20:00,194.14,194.25,193.71,193.82,20952.0,194.14,194.25,193.71,193.82,20952.0
2024-12-02 10:25:00,193.82,194.12,193.76,193.96,17036.0,193.82,194.12,193.76,193.96,17036.0
2024-12-02 10:30:00,194.04,194.27,193.86,194.03,15584.0,194.04,194.27,193.86,194.03,15584.0
2024-12-02 10:35:00,194.07,194.53,194.04,194.13,17904.0,194.07,194.53,194.04,194.13,17904.0
2024-12-02 10:40:00,194.16,194.49,194.1,194.24,15030.0,194.16,194.49,194.1,194.24,15030.0
2024-12-02 10:45:00,194.19,194.49,194.04,194.46,23024.0,194.19,194.49,194.04,194.46,23024.0
2024-12-02 10:50:00,194.34,194.4,194.0,194.09,21584.0,194.34,194.4,194.0,194.09,21584.0
2024-12-02 10:55:00,194.09,194.14,193.88,194.13,16112.0,194.09,194.14,193.88,194.13,16112.0
2024-12-02 11:00:00,194.13,194.23,193.64,193.83,17356.0,194.13,194.23,193.64,193.83,17356.0
2024-12-02 11:05:00,193.69,194.16,193.69,193.98,20802.0,193.69,194.16,193.69,193.98,20802.0
2024-12-02 11:10:00,193.92,193.94,193.6,193.85,12724.0,193.92,193.94,193.6,193.85,12724.0
2024-12-02 11:15:00,193.94,194.06,193.78,193.87,14616.0,193.94,194.06,193.78,193.87,14616.0
2024-12-02 11:20:00,193.88,194.02,193.78,193.89,15186.0,193.88,194.02,193.78,193.89,15186.0
2024-12-02 11:25:00,193.92,194.39,193.84,194.19,27608.0,193.92,194.39,193.84,194.19,27608.0
2024-12-02 11:30:00,194.3,194.74,194.13,194.74,47180.0,194.3,194.74,194.13,194.74,47180.0
2024-12-02 11:35:00,194.64,194.8,194.5,194.72,28916.0,194.64,194.8,194.5,194.72,28916.0
2024-12-02 11:40:00,194.72,195.0,194.59,194.94,20246.0,194.72,195.0,194.59,194.94,20246.0
2024-12-02 11:45:00,194.94,195.2,194.92,195.2,20378.0,194.94,195.2,194.92,195.2,20378.0
2024-12-02 11:50:00,195.17,195.35,195.04,195.13,16236.0,195.17,195.35,195.04,195.13,16236.0
2024-12-02 11:55:00,195.12,195.49,195.12,195.37,23374.0,195.12,195.49,195.12,195.37,23374.0
2024-12-02 12:00:00,195.38,195.9,195.37,195.75,32200.0,195.38,195.9,195.37,195.75,32200.0
2024-12-02 12:05:00,195.88,195.88,195.64,195.7,7620.0,195.88,195.88,195.64,195.7,7620.0
2024-12-02 12:10:00,195.75,195.89,195.65,195.78,14798.0,195.75,195.89,195.65,195.78,14798.0
2024-12-02 12:15:00,195.79,196.16,195.71,195.78,23540.0,195.79,196.16,195.71,195.78,23540.0
2024-12-02 12:20:00,195.78,195.88,195.73,195.76,15556.0,195.78,195.88,195.73,195.76,15556.0
2024-12-02 12:25:00,195.83,195.85,195.42,195.42,15688.0,195.83,195.85,195.42,195.42,15688.0
2024-12-02 12:30:00,195.43,195.48,195.26,195.35,8756.0,195.43,195.48,195.26,195.35,8756.0
2024-12-02 12:35:00,195.31,195.79,195.31,195.54,15332.0,195.31,195.79,195.31,195.54,15332.0
2024-12-02 12:40:00,195.58,195.59,195.3,195.3,11990.0,195.58,195.59,195.3,195.3,11990.0
2024-12-02 12:45:00,195.35,195.44,195.26,195.44,6316.0,195.35,195.44,195.26,195.44,6316.0
2024-12-02 12:50:00,195.39,195.6,195.39,195.57,4310.0,195.39,195.6,195.39,195.57,4310.0
2024-12-02 12:55:00,195.54,195.55,195.14,195.22,7230.0,195.54,195.55,195.14,195.22,7230.0
2024-12-02 13:00:00,195.13,195.23,195.04,195.23,10998.0,195.13,195.23,195.04,195.23,10998.0
2024-12-02 13:05:00,195.19,195.26,195.17,195.18,5736.0,195.19,195.26,195.17,195.18,5736.0
2024-12-02 13:10:00,195.17,195.33,195.09,195.33,10986.0,195.17,195.33,195.09,195.33,10986.0
2024-12-02 13:15:00,195.35,195.46,195.25,195.46,10832.0,195.35,195.46,195.25,195.46,10832.0
2024-12-02 13:20:00,195.47,195.71,195.46,195.71,17180.0,195.47,195.71,195.46,195.71,17180.0
2024-12-02 13:25:00,195.48,195.57,195.38,195.56,8944.0,195.48,195.57,195.38,195.56,8944.0
2024-12-02 13:30:00,195.5,195.56,195.33,195.51,14340.0,195.5,195.56,195.33,195.51,14340.0
2024-12-02 13:35:00,195.51,195.54,195.3,195.54,22116.0,195.51,195.54,195.3,195.54,22116.0
2024-12-02 13:40:00,195.61,195.64,195.51,195.52,13154.0,195.61,195.64,195.51,195.52,13154.0
2024-12-02 13:45:00,195.53,195.59,195.46,195.53,6334.0,195.53,195.59,195.46,195.53,6334.0
2024-12-02 13:50:00,195.53,195.72,195.53,195.7,8638.0,195.53,195.72,195.53,195.7,8638.0
2024-12-02 13:55:00,195.76,195.84,195.63,195.73,10052.0,195.76,195.84,195.63,195.73,10052.0
2024-12-02 14:00:00,195.75,195.85,195.64,195.74,9296.0,195.75,195.85,195.64,195.74,9296.0
2024-12-02 14:05:00,195.76,195.85,195.55,195.6,10094.0,195.76,195.85,195.55,195.6,10094.0
2024-12-02 14:10:00,195.5,195.52,195.37,195.4,10994.0,195.5,195.52,195.37,195.4,10994.0
2024-12-02 14:15:00,195.44,195.5,195.18,195.35,13370.0,195.44,195.5,195.18,195.35,13370.0
2024-12-02 14:20:00,195.35,195.43,195.33,195.41,12280.0,195.35,195.43,195.33,195.41,12280.0
2024-12-02 14:25:00,195.42,195.45,195.21,195.29,11954.0,195.42,195.45,195.21,195.29,11954.0
2024-12-02 14:30:00,195.34,195.47,195.29,195.44,10990.0,195.34,195.47,195.29,195.44,10990.0
2024-12-02 14:35:00,195.38,195.49,195.2,195.2,11562.0,195.38,195.49,195.2,195.2,11562.0
2024-12-02 14:40:00,195.21,195.33,195.2,195.31,9950.0,195.21,195.33,195.2,195.31,9950.0
2024-12-02 14:45:00,195.28,195.43,195.25,195.43,17716.0,195.28,195.43,195.25,195.43,17716.0
2024-12-02 14:50:00,195.32,195.51,195.15,195.28,29860.0,195.32,195.51,195.15,195.28,29860.0
2024-12-02 14:55:00,195.26,195.4,195.23,195.29,14398.0,195.26,195.4,195.23,195.29,14398.0
2024-12-02 15:00:00,195.2,195.4,195.19,195.37,34152.0,195.2,195.4,195.19,195.37,34152.0
2024-12-02 15:05:00,195.41,195.42,195.19,195.23,25008.0,195.41,195.42,195.19,195.23,25008.0
2024-12-02 15:10:00,195.23,195.29,195.11,195.25,24490.0,195.23,195.29,195.11,195.25,24490.0
2024-12-02 15:15:00,195.23,195.31,195.1,195.18,22922.0,195.23,195.31,195.1,195.18,22922.0
2024-12-02 15:20:00,195.17,195.2,195.03,195.07,25218.0,195.17,195.2,195.03,195.07,25218.0
2024-12-02 15:25:00,195.08,195.14,195.02,195.09,11346.0,195.08,195.14,195.02,195.09,11346.0
2024-12-02 15:30:00,195.05,195.06,194.63,194.63,45028.0,195.05,195.06,194.63,194.63,45028.0
2024-12-02 15:35:00,194.66,194.69,194.39,194.45,36510.0,194.66,194.69,194.39,194.45,36510.0
2024-12-02 15:40:00,194.44,194.46,193.99,194.03,58656.0,194.44,194.46,193.99,194.03,58656.0
2024-12-02 15:45:00,194.03,194.2,193.97,194.11,40866.0,194.03,194.2,193.97,194.11,40866.0
2024-12-02 15:50:00,194.17,194.63,194.16,194.52,96260.0,194.17,194.63,194.16,194.52,96260.0
2024-12-02 15:55:00,194.53,195.25,194.53,195.11,221170.0,194.53,195.25,194.53,195.11,221170.0
2024-12-03 09:30:00,193.91,195.09,193.43,194.55,126646.0,193.91,195.09,193.43,194.55,126646.0
2024-12-03 09:35:00,194.29,195.47,194.01,195.46,33246.0,194.29,195.47,194.01,195.46,33246.0
2024-12-03 09:40:00,195.16,195.5,194.85,195.35,12372.0,195.16,195.5,194.85,195.35,12372.0
2024-12-03 09:45:00,195.36,196.39,195.35,196.2,56988.0,195.36,196.39,195.35,196.2,56988.0
2024-12-03 09:50:00,196.15,196.43,195.78,196.08,27766.0,196.15,196.43,195.78,196.08,27766.0
2024-12-03 09:55:00,196.09,196.7,195.95,196.43,45384.0,196.09,196.7,195.95,196.43,45384.0
2024-12-03 10:00:00,196.5,197.35,196.42,197.0,59020.0,196.5,197.35,196.42,197.0,59020.0
2024-12-03 10:05:00,197.1,197.59,197.1,197.39,60806.0,197.1,197.59,197.1,197.39,60806.0
2024-12-03 10:10:00,197.46,197.86,197.44,197.64,30354.0,197.46,197.86,197.44,197.64,30354.0
2024-12-03 10:15:00,197.65,197.88,197.35,197.38,34256.0,197.65,197.88,197.35,197.38,34256.0
2024-12-03 10:20:00,197.51,197.66,197.31,197.47,21058.0,197.51,197.66,197.31,197.47,21058.0
2024-12-03 10:25:00,197.43,197.48,196.84,196.94,34296.0,197.43,197.48,196.84,196.94,34296.0
2024-12-03 10:30:00,196.87,197.34,196.81,196.84,32946.0,196.87,197.34,196.81,196.84,32946.0
2024-12-03 10:35:00,196.85,197.5,196.85,197.37,24716.0,196.85,197.5,196.85,197.37,24716.0
2024-12-03 10:40:00,197.33,197.35,196.54,196.58,21120.0,197.33,197.35,196.54,196.58,21120.0
2024-12-03 10:45:00,196.73,196.74,196.17,196.29,18856.0,196.73,196.74,196.17,196.29,18856.0
2024-12-03 10:50:00,196.18,196.24,195.76,195.91,27948.0,196.18,196.24,195.76,195.91,27948.0
2024-12-03 10:55:00,195.89,196.04,195.67,195.8,33856.0,195.89,196.04,195.67,195.8,33856.0
2024-12-03 11:00:00,195.71,196.14,195.66,196.14,22052.0,195.71,196.14,195.66,196.14,22052.0
2024-12-03 11:05:00,196.0,196.14,195.69,195.75,19864.0,196.0,196.14,195.69,195.75,19864.0
2024-12-03 11:10:00,195.81,196.0,195.71,195.96,22894.0,195.81,196.0,195.71,195.96,22894.0
2024-12-03 11:15:00,196.0,196.03,195.64,195.64,15678.0,196.0,196.03,195.64,195.64,15678.0
2024-12-03 11:20:00,195.64,196.12,195.63,195.96,21192.0,195.64,196.12,195.63,195.96,21192.0
2024-12-03 11:25:00,195.92,195.96,195.51,195.58,14576.0,195.92,195.96,195.51,195.58,14576.0
2024-12-03 11:30:00,195.63,195.65,195.06,195.16,23816.0,195.63,195.65,195.06,195.16,23816.0
2024-12-03 11:35:00,195.08,195.12,194.85,194.85,16234.0,195.08,195.12,194.85,194.85,16234.0
2024-12-03 11:40:00,194.83,194.96,194.64,194.81,25986.0,194.83,194.96,194.64,194.81,25986.0
2024-12-03 11:45:00,194.87,195.09,194.87,194.95,16752.0,194.87,195.09,194.87,194.95,16752.0
2024-12-03 11:50:00,194.96,195.0,194.74,194.75,16834.0,194.96,195.0,194.74,194.75,16834.0
2024-12-03 11:55:00,194.73,194.85,194.57,194.73,18984.0,194.73,194.85,194.57,194.73,18984.0
2024-12-03 12:00:00,194.68,195.18,194.67,195.04,15304.0,194.68,195.18,194.67,195.04,15304.0
2024-12-03 12:05:00,195.05,195.14,194.85,194.85,14232.0,195.05,195.14,194.85,194.85,14232.0
2024-12-03 12:10:00,194.84,195.03,194.78,195.01,11000.0,194.84,195.03,194.78,195.01,11000.0
2024-12-03 12:15:00,194.98,195.22,194.83,195.0,24566.0,194.98,195.22,194.83,195.0,24566.0
2024-12-03 12:20:00,195.1,195.17,194.99,195.08,17458.0,195.1,195.17,194.99,195.08,17458.0
2024-12-03 12:25:00,195.07,195.38,195.01,195.28,21352.0,195.07,195.38,195.01,195.28,21352.0
2024-12-03 12:30:00,195.27,195.4,195.14,195.14,15684.0,195.27,195.4,195.14,195.14,15684.0
2024-12-03 12:35:00,195.2,195.2,195.01,195.07,15714.0,195.2,195.2,195.01,195.07,15714.0
2024-12-03 12:40:00,195.06,195.33,195.0,195.33,15242.0,195.06,195.33,195.0,195.33,15242.0
2024-12-03 12:45:00,195.31,195.43,195.28,195.28,27838.0,195.31,195.43,195.28,195.28,27838.0
2024-12-03 12:50:00,195.3,195.55,195.3,195.53,11782.0,195.3,195.55,195.3,195.53,11782.0
2024-12-03 12:55:00,195.52,195.69,195.46,195.68,16238.0,195.52,195.69,195.46,195.68,16238.0
2024-12-03 13:00:00,195.85,195.96,195.66,195.96,12000.0,195.85,195.96,195.66,195.96,12000.0
2024-12-03 13:05:00,195.96,196.0,195.84,195.93,11508.0,195.96,196.0,195.84,195.93,11508.0
2024-12-03 13:10:00,195.89,196.07,195.84,196.07,12898.0,195.89,196.07,195.84,196.07,12898.0
2024-12-03 13:15:00,196.07,196.07,195.72,195.83,14472.0,196.07,196.07,195.72,195.83,14472.0
2024-12-03 13:20:00,195.85,196.01,195.85,195.96,6356.0,195.85,196.01,195.85,195.96,6356.0
2024-12-03 13:25:00,196.03,196.03,195.83,195.9,9528.0,196.03,196.03,195.83,195.9,9528.0
2024-12-03 13:30:00,195.85,196.01,195.81,196.01,10458.0,195.85,196.01,195.81,196.01,10458.0
2024-12-03 13:35:00,196.12,196.12,195.72,195.78,11982.0,196.12,196.12,195.72,195.78,11982.0
2024-12-03 13:40:00,195.72,195.88,195.69,195.69,7678.0,195.72,195.88,195.69,195.69,7678.0
2024-12-03 13:45:00,195.72,195.78,195.54,195.6,26898.0,195.72,195.78,195.54,195.6,26898.0
2024-12-03 13:50:00,195.65,195.71,195.55,195.71,11234.0,195.65,195.71,195.55,195.71,11234.0
2024-12-03 13:55:00,195.61,195.67,195.54,195.54,12162.0,195.61,195.67,195.54,195.54,12162.0
2024-12-03 14:00:00,195.64,195.78,195.54,195.68,20602.0,195.64,195.78,195.54,195.68,20602.0
2024-12-03 14:05:00,195.71,195.74,195.65,195.72,6006.0,195.71,195.74,195.65,195.72,6006.0
2024-12-03 14:10:00,195.72,195.92,195.67,195.79,20506.0,195.72,195.92,195.67,195.79,20506.0
2024-12-03 14:15:00,195.81,195.95,195.8,195.94,14060.0,195.81,195.95,195.8,195.94,14060.0
2024-12-03 14:20:00,195.95,196.04,195.84,195.84,18606.0,195.95,196.04,195.84,195.84,18606.0
2024-12-03 14:25:00,195.77,196.13,195.77,196.0,27236.0,195.77,196.13,195.77,196.0,27236.0
2024-12-03 14:30:00,196.02,196.14,196.02,196.14,7930.0,196.02,196.14,196.02,196.14,7930.0
2024-12-03 14:35:00,196.18,196.19,196.02,196.14,12742.0,196.18,196.19,196.02,196.14,12742.0
2024-12-03 14:40:00,196.19,196.32,196.18,196.32,9588.0,196.19,196.32,196.18,196.32,9588.0
2024-12-03 14:45:00,196.31,196.33,196.21,196.27,11424.0,196.31,196.33,196.21,196.27,11424.0
2024-12-03 14:50:00,196.27,196.43,196.27,196.39,11766.0,196.27,196.43,196.27,196.39,11766.0
2024-12-03 14:55:00,196.35,196.49,196.35,196.43,39274.0,196.35,196.49,196.35,196.43,39274.0
2024-12-03 15:00:00,196.45,196.46,196.24,196.26,21766.0,196.45,196.46,196.24,196.26,21766.0
2024-12-03 15:05:00,196.27,196.28,196.09,196.18,16142.0,196.27,196.28,196.09,196.18,16142.0
2024-12-03 15:10:00,196.18,196.25,196.03,196.1,16630.0,196.18,196.25,196.03,196.1,16630.0
2024-12-03 15:15:00,196.1,196.28,196.07,196.28,18482.0,196.1,196.28,196.07,196.28,18482.0
2024-12-03 15:20:00,196.3,196.45,196.22,196.4,10966.0,196.3,196.45,196.22,196.4,10966.0
2024-12-03 15:25:00,196.4,196.4,196.01,196.01,18588.0,196.4,196.4,196.01,196.01,18588.0
2024-12-03 15:30:00,196.03,196.15,196.03,196.09,16240.0,196.03,196.15,196.03,196.09,16240.0
2024-12-03 15:35:00,196.15,196.37,196.14,196.17,28006.0,196.15,196.37,196.14,196.17,28006.0
2024-12-03 15:40:00,196.25,196.25,195.97,196.01,23614.0,196.25,196.25,195.97,196.01,23614.0
2024-12-03 15:45:00,196.02,196.26,195.99,196.24,26376.0,196.02,196.26,195.99,196.24,26376.0
2024-12-03 15:50:00,196.25,196.5,196.1,196.19,48616.0,196.25,196.5,196.1,196.19,48616.0
2024-12-03 15:55:00,196.27,196.5,196.21,196.29,153562.0,196.27,196.5,196.21,196.29,153562.0
2024-12-04 09:30:00,198.23,198.5,196.3,197.3,161372.0,198.23,198.5,196.3,197.3,161372.0
2024-12-04 09:35:00,197.05,198.0,197.03,197.78,26638.0,197.05,198.0,197.03,197.78,26638.0
2024-12-04 09:40:00,197.79,199.29,197.46,199.25,104772.0,197.79,199.29,197.46,199.25,104772.0
2024-12-04 09:45:00,199.21,199.89,198.98,199.68,149746.0,199.21,199.89,198.98,199.68,149746.0
2024-12-04 09:50:00,199.71,199.85,199.37,199.75,46246.0,199.71,199.85,199.37,199.75,46246.0
2024-12-04 09:55:00,199.86,200.25,199.75,199.88,83432.0,199.86,200.25,199.75,199.88,83432.0
2024-12-04 10:00:00,200.1,200.17,199.57,199.99,47918.0,200.1,200.17,199.57,199.99,47918.0
2024-12-04 10:05:00,199.99,200.75,199.99,200.17,37328.0,199.99,200.75,199.99,200.17,37328.0
2024-12-04 10:10:00,200.17,200.3,200.0,200.23,16630.0,200.17,200.3,200.0,200.23,16630.0
2024-12-04 10:15:00,200.21,200.23,199.87,199.93,22708.0,200.21,200.23,199.87,199.93,22708.0
2024-12-04 10:20:00,199.96,200.56,199.71,200.26,36948.0,199.96,200.56,199.71,200.26,36948.0
2024-12-04 10:25:00,200.28,200.58,200.2,200.5,24440.0,200.28,200.58,200.2,200.5,24440.0
2024-12-04 10:30:00,200.41,200.81,200.36,200.75,24906.0,200.41,200.81,200.36,200.75,24906.0
2024-12-04 10:35:00,200.69,201.19,200.64,200.99,46348.0,200.69,201.19,200.64,200.99,46348.0
2024-12-04 10:40:00,200.98,201.26,200.72,200.99,33344.0,200.98,201.26,200.72,200.99,33344.0
2024-12-04 10:45:00,201.15,201.39,200.9,201.27,26952.0,201.15,201.39,200.9,201.27,26952.0
2024-12-04 10:50:00,201.32,201.95,201.13,201.93,67976.0,201.32,201.95,201.13,201.93,67976.0
2024-12-04 10:55:00,201.78,202.18,201.75,201.81,50938.0,201.78,202.18,201.75,201.81,50938.0
2024-12-04 11:00:00,201.96,202.18,201.5,201.79,61292.0,201.96,202.18,201.5,201.79,61292.0
2024-12-04 11:05:00,201.78,201.87,201.3,201.86,41760.0,201.78,201.87,201.3,201.86,41760.0
2024-12-04 11:10:00,201.83,201.83,201.29,201.37,36112.0,201.83,201.83,201.29,201.37,36112.0
2024-12-04 11:15:00,201.32,201.74,201.32,201.51,44172.0,201.32,201.74,201.32,201.51,44172.0
2024-12-04 11:20:00,201.57,201.79,201.24,201.4,33964.0,201.57,201.79,201.24,201.4,33964.0
2024-12-04 11:25:00,201.5,202.09,201.39,202.09,59480.0,201.5,202.09,201.39,202.09,59480.0
2024-12-04 11:30:00,202.0,202.25,201.91,202.18,20226.0,202.0,202.25,201.91,202.18,20226.0
2024-12-04 11:35:00,202.12,202.35,202.07,202.35,18844.0,202.12,202.35,202.07,202.35,18844.0
2024-12-04 11:40:00,202.35,202.56,202.32,202.47,32716.0,202.35,202.56,202.32,202.47,32716.0
2024-12-04 11:45:00,202.33,202.92,202.28,202.9,53418.0,202.33,202.92,202.28,202.9,53418.0
2024-12-04 11:50:00,202.92,203.07,202.73,203.02,33940.0,202.92,203.07,202.73,203.02,33940.0
2024-12-04 11:55:00,203.02,203.11,202.91,202.96,22218.0,203.02,203.11,202.91,202.96,22218.0
2024-12-04 12:00:00,202.95,202.95,202.63,202.78,34260.0,202.95,202.95,202.63,202.78,34260.0
2024-12-04 12:05:00,202.81,202.84,202.41,202.62,35136.0,202.81,202.84,202.41,202.62,35136.0
2024-12-04 12:10:00,202.61,202.9,202.54,202.83,20824.0,202.61,202.9,202.54,202.83,20824.0
2024-12-04 12:15:00,202.84,203.06,202.77,202.95,21512.0,202.84,203.06,202.77,202.95,21512.0
2024-12-04 12:20:00,203.02,203.11,202.81,203.06,34384.0,203.02,203.11,202.81,203.06,34384.0
2024-12-04 12:25:00,203.04,203.39,203.04,203.16,36342.0,203.04,203.39,203.04,203.16,36342.0
2024-12-04 12:30:00,203.09,203.39,202.48,202.48,50628.0,203.09,203.39,202.48,202.48,50628.0
2024-12-04 12:35:00,202.58,202.72,202.16,202.42,62844.0,202.58,202.72,202.16,202.42,62844.0
2024-12-04 12:40:00,202.45,202.52,202.14,202.14,14592.0,202.45,202.52,202.14,202.14,14592.0
2024-12-04 12:45:00,202.21,202.34,202.09,202.16,11360.0,202.21,202.34,202.09,202.16,11360.0
2024-12-04 12:50:00,202.24,202.24,201.92,202.18,49630.0,202.24,202.24,201.92,202.18,49630.0
2024-12-04 12:55:00,202.04,202.15,201.71,201.77,18840.0,202.04,202.15,201.71,201.77,18840.0
2024-12-04 13:00:00,201.77,202.05,201.54,201.98,20642.0,201.77,202.05,201.54,201.98,20642.0
2024-12-04 13:05:00,201.97,202.13,201.83,202.02,18594.0,201.97,202.13,201.83,202.02,18594.0
2024-12-04 13:10:00,202.04,202.16,201.88,202.01,13044.0,202.04,202.16,201.88,202.01,13044.0
2024-12-04 13:15:00,202.02,202.34,201.87,202.16,29340.0,202.02,202.34,201.87,202.16,29340.0
2024-12-04 13:20:00,202.16,202.27,202.02,202.08,6350.0,202.16,202.27,202.02,202.08,6350.0
2024-12-04 13:25:00,202.08,202.08,201.85,201.85,11226.0,202.08,202.08,201.85,201.85,11226.0
2024-12-04 13:30:00,201.79,202.12,201.79,202.05,10420.0,201.79,202.12,201.79,202.05,10420.0
2024-12-04 13:35:00,202.07,202.13,201.85,202.12,15814.0,202.07,202.13,201.85,202.12,15814.0
2024-12-04 13:40:00,202.04,202.15,201.96,202.13,10996.0,202.04,202.15,201.96,202.13,10996.0
2024-12-04 13:45:00,202.15,202.28,202.15,202.22,12494.0,202.15,202.28,202.15,202.22,12494.0
2024-12-04 13:50:00,202.27,202.34,202.22,202.32,21444.0,202.27,202.34,202.22,202.32,21444.0
2024-12-04 13:55:00,202.35,202.73,202.35,202.56,24266.0,202.35,202.73,202.35,202.56,24266.0
2024-12-04 14:00:00,202.51,202.71,202.37,202.71,17452.0,202.51,202.71,202.37,202.71,17452.0
2024-12-04 14:05:00,202.65,202.75,202.21,202.32,60004.0,202.65,202.75,202.21,202.32,60004.0
2024-12-04 14:10:00,202.32,202.45,202.16,202.16,7150.0,202.32,202.45,202.16,202.16,7150.0
2024-12-04 14:15:00,202.21,202.36,202.18,202.36,7744.0,202.21,202.36,202.18,202.36,7744.0
2024-12-04 14:20:00,202.35,202.48,202.22,202.48,13690.0,202.35,202.48,202.22,202.48,13690.0
2024-12-04 14:25:00,202.48,202.65,202.12,202.13,18222.0,202.48,202.65,202.12,202.13,18222.0
2024-12-04 14:30:00,202.19,202.37,202.19,202.3,7284.0,202.19,202.37,202.19,202.3,7284.0
2024-12-04 14:35:00,202.34,202.49,202.25,202.29,5620.0,202.34,202.49,202.25,202.29,5620.0
2024-12-04 14:40:00,202.43,202.43,202.16,202.29,23512.0,202.43,202.43,202.16,202.29,23512.0
2024-12-04 14:45:00,202.31,202.33,202.06,202.12,13184.0,202.31,202.33,202.06,202.12,13184.0
2024-12-04 14:50:00,202.2,202.51,202.2,202.23,19402.0,202.2,202.51,202.2,202.23,19402.0
2024-12-04 14:55:00,202.17,202.26,201.97,202.1,13776.0,202.17,202.26,201.97,202.1,13776.0
2024-12-04 15:00:00,202.1,202.16,202.0,202.11,12750.0,202.1,202.16,202.0,202.11,12750.0
2024-12-04 15:05:00,202.12,202.14,201.88,201.94,14330.0,202.12,202.14,201.88,201.94,14330.0
2024-12-04 15:10:00,201.99,202.11,201.84,202.09,14192.0,201.99,202.11,201.84,202.09,14192.0
2024-12-04 15:15:00,202.09,202.16,201.91,202.04,9758.0,202.09,202.16,201.91,202.04,9758.0
2024-12-04 15:20:00,202.05,202.19,201.88,202.12,16590.0,202.05,202.19,201.88,202.12,16590.0
2024-12-04 15:25:00,202.12,202.13,201.98,201.98,13276.0,202.12,202.13,201.98,201.98,13276.0
2024-12-04 15:30:00,201.91,202.08,201.82,202.04,18584.0,201.91,202.08,201.82,202.04,18584.0
2024-12-04 15:35:00,202.04,202.24,201.85,202.18,20594.0,202.04,202.24,201.85,202.18,20594.0
2024-12-04 15:40:00,202.22,202.27,202.05,202.15,25266.0,202.22,202.27,202.05,202.15,25266.0
2024-12-04 15:45:00,202.18,202.38,202.07,202.23,33690.0,202.18,202.38,202.07,202.23,33690.0
2024-12-04 15:50:00,202.35,202.51,202.15,202.35,53192.0,202.35,202.51,202.15,202.35,53192.0
2024-12-04 15:55:00,202.29,202.38,202.06,202.29,161948.0,202.29,202.38,202.06,202.29,161948.0
2024-12-05 09:30:00,202.0,202.66,201.5,202.08,98642.0,202.0,202.66,201.5,202.08,98642.0
2024-12-05 09:35:00,202.4,202.5,201.5,201.58,20490.0,202.4,202.5,201.5,201.58,20490.0
2024-12-05 09:40:00,201.58,201.58,200.79,201.44,23060.0,201.58,201.58,200.79,201.44,23060.0
2024-12-05 09:45:00,201.46,201.81,201.39,201.67,31632.0,201.46,201.81,201.39,201.67,31632.0
2024-12-05 09:50:00,201.54,202.41,201.37,202.34,33082.0,201.54,202.41,201.37,202.34,33082.0
2024-12-05 09:55:00,202.32,202.33,202.03,202.33,24246.0,202.32,202.33,202.03,202.33,24246.0
2024-12-05 10:00:00,202.33,202.92,202.32,202.5,30292.0,202.33,202.92,202.32,202.5,30292.0
2024-12-05 10:05:00,202.5,202.75,202.16,202.51,24896.0,202.5,202.75,202.16,202.51,24896.0
2024-12-05 10:10:00,202.36,202.82,202.35,202.82,23126.0,202.36,202.82,202.35,202.82,23126.0
2024-12-05 10:15:00,202.87,203.75,202.82,203.7,36268.0,202.87,203.75,202.82,203.7,36268.0
2024-12-05 10:20:00,203.46,203.58,202.6,202.7,37406.0,203.46,203.58,202.6,202.7,37406.0
2024-12-05 10:25:00,202.69,202.72,202.37,202.6,15056.0,202.69,202.72,202.37,202.6,15056.0
2024-12-05 10:30:00,202.62,202.72,202.4,202.47,30632.0,202.62,202.72,202.4,202.47,30632.0
2024-12-05 10:35:00,202.65,203.04,202.6,202.87,16846.0,202.65,203.04,202.6,202.87,16846.0
2024-12-05 10:40:00,202.97,203.03,202.65,202.82,10736.0,202.97,203.03,202.65,202.82,10736.0
2024-12-05 10:45:00,202.88,202.88,202.0,202.15,20034.0,202.88,202.88,202.0,202.15,20034.0
2024-12-05 10:50:00,202.18,202.43,201.94,202.22,14378.0,202.18,202.43,201.94,202.22,14378.0
2024-12-05 10:55:00,202.28,202.46,202.19,202.44,7588.0,202.28,202.46,202.19,202.44,7588.0
2024-12-05 11:00:00,202.37,202.81,202.37,202.68,15250.0,202.37,202.81,202.37,202.68,15250.0
2024-12-05 11:05:00,202.72,202.89,202.51,202.51,14258.0,202.72,202.89,202.51,202.51,14258.0
2024-12-05 11:10:00,202.63,202.9,202.54,202.81,16796.0,202.63,202.9,202.54,202.81,16796.0
2024-12-05 11:15:00,202.72,203.06,202.68,203.06,14506.0,202.72,203.06,202.68,203.06,14506.0
2024-12-05 11:20:00,202.98,203.22,202.7,202.95,18422.0,202.98,203.22,202.7,202.95,18422.0
2024-12-05 11:25:00,202.72,202.72,202.37,202.38,10396.0,202.72,202.72,202.37,202.38,10396.0
2024-12-05 11:30:00,202.38,202.69,202.26,202.62,10912.0,202.38,202.69,202.26,202.62,10912.0
2024-12-05 11:35:00,202.63,202.71,202.35,202.44,12722.0,202.63,202.71,202.35,202.44,12722.0
2024-12-05 11:40:00,202.4,202.54,202.37,202.53,9778.0,202.4,202.54,202.37,202.53,9778.0
2024-12-05 11:45:00,202.5,202.77,202.5,202.69,5978.0,202.5,202.77,202.5,202.69,5978.0
2024-12-05 11:50:00,202.79,202.79,202.65,202.72,9366.0,202.79,202.79,202.65,202.72,9366.0
2024-12-05 11:55:00,202.66,202.66,202.4,202.56,9872.0,202.66,202.66,202.4,202.56,9872.0
2024-12-05 12:00:00,202.56,202.57,202.39,202.57,4810.0,202.56,202.57,202.39,202.57,4810.0
2024-12-05 12:05:00,202.5,202.77,202.39,202.77,11256.0,202.5,202.77,202.39,202.77,11256.0
2024-12-05 12:10:00,202.72,202.86,202.6,202.85,8782.0,202.72,202.86,202.6,202.85,8782.0
2024-12-05 12:15:00,202.91,203.14,202.72,203.04,14642.0,202.91,203.14,202.72,203.04,14642.0
2024-12-05 12:20:00,203.04,203.1,202.87,202.88,15420.0,203.04,203.1,202.87,202.88,15420.0
2024-12-05 12:25:00,202.78,202.93,202.72,202.78,8480.0,202.78,202.93,202.72,202.78,8480.0
2024-12-05 12:30:00,202.78,202.85,202.54,202.72,5924.0,202.78,202.85,202.54,202.72,5924.0
2024-12-05 12:35:00,202.58,202.72,202.44,202.56,8182.0,202.58,202.72,202.44,202.56,8182.0
2024-12-05 12:40:00,202.67,202.68,202.53,202.64,6518.0,202.67,202.68,202.53,202.64,6518.0
2024-12-05 12:45:00,202.64,202.73,202.56,202.72,6844.0,202.64,202.73,202.56,202.72,6844.0
2024-12-05 12:50:00,202.54,202.57,202.45,202.53,8950.0,202.54,202.57,202.45,202.53,8950.0
2024-12-05 12:55:00,202.42,202.75,202.39,202.69,9912.0,202.42,202.75,202.39,202.69,9912.0
2024-12-05 13:00:00,202.76,202.78,202.56,202.6,7270.0,202.76,202.78,202.56,202.6,7270.0
2024-12-05 13:05:00,202.52,202.65,202.45,202.65,9600.0,202.52,202.65,202.45,202.65,9600.0
2024-12-05 13:10:00,202.66,202.71,202.58,202.62,6026.0,202.66,202.71,202.58,202.62,6026.0
2024-12-05 13:15:00,202.54,202.63,202.34,202.43,23222.0,202.54,202.63,202.34,202.43,23222.0
2024-12-05 13:20:00,202.51,202.52,201.88,201.99,16550.0,202.51,202.52,201.88,201.99,16550.0
2024-12-05 13:25:00,201.93,202.27,201.93,202.1,12606.0,201.93,202.27,201.93,202.1,12606.0
2024-12-05 13:30:00,202.04,202.38,202.04,202.27,7982.0,202.04,202.38,202.04,202.27,7982.0
2024-12-05 13:35:00,202.25,202.25,202.13,202.19,11284.0,202.25,202.25,202.13,202.19,11284.0
2024-12-05 13:40:00,202.19,202.3,202.04,202.17,13912.0,202.19,202.3,202.04,202.17,13912.0
2024-12-05 13:45:00,202.06,202.25,202.0,202.15,8824.0,202.06,202.25,202.0,202.15,8824.0
2024-12-05 13:50:00,202.15,202.19,202.09,202.19,4336.0,202.15,202.19,202.09,202.19,4336.0
2024-12-05 13:55:00,202.12,202.12,201.94,201.95,19054.0,202.12,202.12,201.94,201.95,19054.0
2024-12-05 14:00:00,201.97,202.0,201.58,201.72,9712.0,201.97,202.0,201.58,201.72,9712.0
2024-12-05 14:05:00,201.73,202.04,201.73,202.04,6018.0,201.73,202.04,201.73,202.04,6018.0
2024-12-05 14:10:00,202.04,202.23,201.9,201.9,15868.0,202.04,202.23,201.9,201.9,15868.0
2024-12-05 14:15:00,202.01,202.09,201.92,202.0,2170.0,202.01,202.09,201.92,202.0,2170.0
2024-12-05 14:20:00,201.95,202.15,201.95,202.15,5200.0,201.95,202.15,201.95,202.15,5200.0
2024-12-05 14:25:00,202.1,202.2,201.97,201.97,10778.0,202.1,202.2,201.97,201.97,10778.0
2024-12-05 14:30:00,202.03,202.1,201.93,202.1,13060.0,202.03,202.1,201.93,202.1,13060.0
2024-12-05 14:35:00,202.11,202.15,202.0,202.15,5120.0,202.11,202.15,202.0,202.15,5120.0
2024-12-05 14:40:00,202.16,202.22,202.0,202.1,16174.0,202.16,202.22,202.0,202.1,16174.0
2024-12-05 14:45:00,202.13,202.13,201.88,201.88,9634.0,202.13,202.13,201.88,201.88,9634.0
2024-12-05 14:50:00,201.88,202.01,201.68,201.76,12704.0,201.88,202.01,201.68,201.76,12704.0
2024-12-05 14:55:00,201.79,201.97,201.68,201.91,8518.0,201.79,201.97,201.68,201.91,8518.0
2024-12-05 15:00:00,201.84,201.85,201.42,201.51,22384.0,201.84,201.85,201.42,201.51,22384.0
2024-12-05 15:05:00,201.5,201.73,201.44,201.64,14194.0,201.5,201.73,201.44,201.64,14194.0
2024-12-05 15:10:00,201.55,201.6,201.42,201.42,13780.0,201.55,201.6,201.42,201.42,13780.0
2024-12-05 15:15:00,201.5,201.54,201.32,201.43,16780.0,201.5,201.54,201.32,201.43,16780.0
2024-12-05 15:20:00,201.42,201.53,201.28,201.29,13430.0,201.42,201.53,201.28,201.29,13430.0
2024-12-05 15:25:00,201.3,201.44,201.14,201.21,18582.0,201.3,201.44,201.14,201.21,18582.0
2024-12-05 15:30:00,201.16,201.49,201.1,201.43,16832.0,201.16,201.49,201.1,201.43,16832.0
2024-12-05 15:35:00,201.48,201.5,201.29,201.38,28104.0,201.48,201.5,201.29,201.38,28104.0
2024-12-05 15:40:00,201.44,201.63,201.39,201.43,23664.0,201.44,201.63,201.39,201.43,23664.0
2024-12-05 15:45:00,201.47,201.62,201.24,201.36,27594.0,201.47,201.62,201.24,201.36,27594.0
2024-12-05 15:50:00,201.44,201.79,201.27,201.28,62218.0,201.44,201.79,201.27,201.28,62218.0
2024-12-05 15:55:00,201.45,201.76,201.35,201.52,186796.0,201.45,201.76,201.35,201.52,186796.0
2024-12-06 09:30:00,202.58,202.76,201.75,202.37,73838.0,202.58,202.76,201.75,202.37,73838.0
2024-12-06 09:35:00,202.44,203.28,202.44,203.25,36130.0,202.44,203.28,202.44,203.25,36130.0
2024-12-06 09:40:00,203.28,203.41,202.89,203.0,33302.0,203.28,203.41,202.89,203.0,33302.0
2024-12-06 09:45:00,202.83,203.83,202.83,203.53,34732.0,202.83,203.83,202.83,203.53,34732.0
2024-12-06 09:50:00,203.56,203.6,202.74,202.84,43488.0,203.56,203.6,202.74,202.84,43488.0
2024-12-06 09:55:00,202.84,202.84,202.22,202.26,26924.0,202.84,202.84,202.22,202.26,26924.0
2024-12-06 10:00:00,202.2,202.22,201.57,201.58,39288.0,202.2,202.22,201.57,201.58,39288.0
2024-12-06 10:05:00,201.57,202.0,201.31,201.95,45350.0,201.57,202.0,201.31,201.95,45350.0
2024-12-06 10:10:00,201.83,202.5,201.81,202.28,36446.0,201.83,202.5,201.81,202.28,36446.0
2024-12-06 10:15:00,202.31,202.71,202.01,202.71,19684.0,202.31,202.71,202.01,202.71,19684.0
2024-12-06 10:20:00,202.66,202.81,202.54,202.7,14348.0,202.66,202.81,202.54,202.7,14348.0
2024-12-06 10:25:00,202.72,203.56,202.68,203.32,14020.0,202.72,203.56,202.68,203.32,14020.0
2024-12-06 10:30:00,203.35,203.47,203.15,203.21,29142.0,203.35,203.47,203.15,203.21,29142.0
2024-12-06 10:35:00,203.26,203.48,203.24,203.41,15114.0,203.26,203.48,203.24,203.41,15114.0
2024-12-06 10:40:00,203.47,203.47,203.19,203.29,12998.0,203.47,203.47,203.19,203.29,12998.0
2024-12-06 10:45:00,203.32,203.44,203.24,203.33,12190.0,203.32,203.44,203.24,203.33,12190.0
2024-12-06 10:50:00,203.34,203.34,202.96,202.99,22992.0,203.34,203.34,202.96,202.99,22992.0
2024-12-06 10:55:00,203.01,203.12,202.74,202.94,17972.0,203.01,203.12,202.74,202.94,17972.0
2024-12-06 11:00:00,202.96,203.16,202.83,203.08,18108.0,202.96,203.16,202.83,203.08,18108.0
2024-12-06 11:05:00,203.1,203.12,202.97,203.01,7966.0,203.1,203.12,202.97,203.01,7966.0
2024-12-06 11:10:00,203.0,203.01,202.52,202.91,15328.0,203.0,203.01,202.52,202.91,15328.0
2024-12-06 11:15:00,202.82,203.04,202.72,202.8,11226.0,202.82,203.04,202.72,202.8,11226.0
2024-12-06 11:20:00,202.8,202.98,202.78,202.9,9084.0,202.8,202.98,202.78,202.9,9084.0
2024-12-06 11:25:00,202.9,203.38,202.78,203.37,30288.0,202.9,203.38,202.78,203.37,30288.0
2024-12-06 11:30:00,203.38,203.75,203.38,203.68,13838.0,203.38,203.75,203.38,203.68,13838.0
2024-12-06 11:35:00,203.68,203.95,203.62,203.94,14126.0,203.68,203.95,203.62,203.94,14126.0
2024-12-06 11:40:00,203.85,204.12,203.85,204.0,22572.0,203.85,204.12,203.85,204.0,22572.0
2024-12-06 11:45:00,203.97,204.07,203.56,203.69,15336.0,203.97,204.07,203.56,203.69,15336.0
2024-12-06 11:50:00,203.79,203.88,203.63,203.78,15910.0,203.79,203.88,203.63,203.78,15910.0
2024-12-06 11:55:00,203.75,203.84,203.68,203.73,19058.0,203.75,203.84,203.68,203.73,19058.0
2024-12-06 12:00:00,203.74,203.85,203.66,203.82,11292.0,203.74,203.85,203.66,203.82,11292.0
2024-12-06 12:05:00,203.82,204.13,203.82,204.12,39022.0,203.82,204.13,203.82,204.12,39022.0
2024-12-06 12:10:00,204.12,204.13,203.98,204.1,17398.0,204.12,204.13,203.98,204.1,17398.0
2024-12-06 12:15:00,204.1,204.19,203.92,203.92,36882.0,204.1,204.19,203.92,203.92,36882.0
2024-12-06 12:20:00,203.87,204.02,203.66,203.69,16260.0,203.87,204.02,203.66,203.69,16260.0
2024-12-06 12:25:00,203.6,203.97,203.59,203.96,16170.0,203.6,203.97,203.59,203.96,16170.0
2024-12-06 12:30:00,203.96,204.1,203.94,204.03,17044.0,203.96,204.1,203.94,204.03,17044.0
2024-12-06 12:35:00,204.03,204.27,204.03,204.25,34996.0,204.03,204.27,204.03,204.25,34996.0
2024-12-06 12:40:00,204.24,204.58,204.17,204.38,36972.0,204.24,204.58,204.17,204.38,36972.0
2024-12-06 12:45:00,204.35,204.41,204.1,204.13,11752.0,204.35,204.41,204.1,204.13,11752.0
2024-12-06 12:50:00,204.13,204.16,203.68,203.85,14568.0,204.13,204.16,203.68,203.85,14568.0
2024-12-06 12:55:00,203.89,203.89,203.59,203.64,8438.0,203.89,203.89,203.59,203.64,8438.0
2024-12-06 13:00:00,203.62,203.66,203.48,203.48,14748.0,203.62,203.66,203.48,203.48,14748.0
2024-12-06 13:05:00,203.43,203.74,203.42,203.62,11474.0,203.43,203.74,203.42,203.62,11474.0
2024-12-06 13:10:00,203.69,203.84,203.69,203.72,14822.0,203.69,203.84,203.69,203.72,14822.0
2024-12-06 13:15:00,203.72,203.76,203.66,203.69,8262.0,203.72,203.76,203.66,203.69,8262.0
2024-12-06 13:20:00,203.65,203.72,203.63,203.67,11016.0,203.65,203.72,203.63,203.67,11016.0
2024-12-06 13:25:00,203.68,203.68,203.44,203.44,8202.0,203.68,203.68,203.44,203.44,8202.0
2024-12-06 13:30:00,203.42,203.42,203.18,203.21,22164.0,203.42,203.42,203.18,203.21,22164.0
2024-12-06 13:35:00,203.39,203.39,202.97,202.99,12538.0,203.39,203.39,202.97,202.99,12538.0
2024-12-06 13:40:00,203.0,203.14,203.0,203.02,7020.0,203.0,203.14,203.0,203.02,7020.0
2024-12-06 13:45:00,202.96,203.1,202.92,203.05,11706.0,202.96,203.1,202.92,203.05,11706.0
2024-12-06 13:50:00,203.1,203.25,203.1,203.2,11440.0,203.1,203.25,203.1,203.2,11440.0
2024-12-06 13:55:00,203.25,203.32,203.08,203.31,12500.0,203.25,203.32,203.08,203.31,12500.0
2024-12-06 14:00:00,203.25,203.25,203.03,203.03,6958.0,203.25,203.25,203.03,203.03,6958.0
2024-12-06 14:05:00,202.98,203.08,202.92,203.08,10370.0,202.98,203.08,202.92,203.08,10370.0
2024-12-06 14:10:00,203.0,203.0,202.86,202.91,9238.0,203.0,203.0,202.86,202.91,9238.0
2024-12-06 14:15:00,202.81,202.89,202.6,202.7,19694.0,202.81,202.89,202.6,202.7,19694.0
2024-12-06 14:20:00,202.67,202.76,202.58,202.59,26356.0,202.67,202.76,202.58,202.59,26356.0
2024-12-06 14:25:00,202.54,202.62,202.53,202.58,8574.0,202.54,202.62,202.53,202.58,8574.0
2024-12-06 14:30:00,202.58,202.59,202.34,202.34,23978.0,202.58,202.59,202.34,202.34,23978.0
2024-12-06 14:35:00,202.35,202.85,202.35,202.85,14202.0,202.35,202.85,202.35,202.85,14202.0
2024-12-06 14:40:00,202.85,203.03,202.75,202.94,18264.0,202.85,203.03,202.75,202.94,18264.0
2024-12-06 14:45:00,202.94,202.94,202.76,202.78,9730.0,202.94,202.94,202.76,202.78,9730.0
2024-12-06 14:50:00,202.83,203.04,202.83,202.96,11066.0,202.83,203.04,202.83,202.96,11066.0
2024-12-06 14:55:00,202.9,202.96,202.75,202.77,8570.0,202.9,202.96,202.75,202.77,8570.0
2024-12-06 15:00:00,202.76,202.85,202.58,202.71,21848.0,202.76,202.85,202.58,202.71,21848.0
2024-12-06 15:05:00,202.71,203.1,202.7,203.0,29094.0,202.71,203.1,202.7,203.0,29094.0
2024-12-06 15:10:00,202.97,203.1,202.94,203.1,6972.0,202.97,203.1,202.94,203.1,6972.0
2024-12-06 15:15:00,203.1,203.21,202.99,203.15,13136.0,203.1,203.21,202.99,203.15,13136.0
2024-12-06 15:20:00,203.11,203.19,203.0,203.14,10534.0,203.11,203.19,203.0,203.14,10534.0
2024-12-06 15:25:00,203.19,203.22,203.07,203.07,16638.0,203.19,203.22,203.07,203.07,16638.0
2024-12-06 15:30:00,203.07,203.35,203.07,203.29,29248.0,203.07,203.35,203.07,203.29,29248.0
2024-12-06 15:35:00,203.33,203.34,203.01,203.06,26528.0,203.33,203.34,203.01,203.06,26528.0
2024-12-06 15:40:00,203.02,203.27,202.96,203.02,34192.0,203.02,203.27,202.96,203.02,34192.0
2024-12-06 15:45:00,203.08,203.37,203.06,203.29,23422.0,203.08,203.37,203.06,203.29,23422.0
2024-12-06 15:50:00,203.22,203.6,203.15,203.35,64554.0,203.22,203.6,203.15,203.35,64554.0
2024-12-06 15:55:00,203.2,203.29,202.79,202.93,175252.0,203.2,203.29,202.79,202.93,175252.0
2024-12-09 09:30:00,203.5,205.04,203.1,204.66,142270.0,203.5,205.04,203.1,204.66,142270.0
2024-12-09 09:35:00,204.83,205.12,203.29,203.99,70950.0,204.83,205.12,203.29,203.99,70950.0
2024-12-09 09:40:00,204.32,204.46,202.89,202.89,29606.0,204.32,204.46,202.89,202.89,29606.0
2024-12-09 09:45:00,203.01,203.22,202.2,202.56,41176.0,203.01,203.22,202.2,202.56,41176.0
2024-12-09 09:50:00,202.56,202.56,201.5,201.57,19544.0,202.56,202.56,201.5,201.57,19544.0
2024-12-09 09:55:00,201.74,201.76,201.05,201.41,57820.0,201.74,201.76,201.05,201.41,57820.0
2024-12-09 10:00:00,201.44,201.5,200.64,201.15,60064.0,201.44,201.5,200.64,201.15,60064.0
2024-12-09 10:05:00,200.93,201.1,200.08,200.28,56068.0,200.93,201.1,200.08,200.28,56068.0
2024-12-09 10:10:00,200.38,200.51,199.51,199.67,86558.0,200.38,200.51,199.51,199.67,86558.0
2024-12-09 10:15:00,199.81,200.15,199.0,199.17,32624.0,199.81,200.15,199.0,199.17,32624.0
2024-12-09 10:20:00,199.18,199.43,198.05,198.19,46478.0,199.18,199.43,198.05,198.19,46478.0
2024-12-09 10:25:00,198.14,198.21,197.02,197.32,51182.0,198.14,198.21,197.02,197.32,51182.0
2024-12-09 10:30:00,197.32,197.65,197.04,197.04,37082.0,197.32,197.65,197.04,197.04,37082.0
2024-12-09 10:35:00,197.12,197.25,196.75,197.09,42490.0,197.12,197.25,196.75,197.09,42490.0
2024-12-09 10:40:00,197.28,197.31,196.38,196.4,45836.0,197.28,197.31,196.38,196.4,45836.0
2024-12-09 10:45:00,196.53,196.91,196.25,196.68,43940.0,196.53,196.91,196.25,196.68,43940.0
2024-12-09 10:50:00,196.53,196.81,196.33,196.81,18786.0,196.53,196.81,196.33,196.81,18786.0
2024-12-09 10:55:00,196.71,196.83,196.51,196.54,16202.0,196.71,196.83,196.51,196.54,16202.0
2024-12-09 11:00:00,196.64,196.96,196.3,196.43,31860.0,196.64,196.96,196.3,196.43,31860.0
2024-12-09 11:05:00,196.38,196.5,195.86,195.86,27110.0,196.38,196.5,195.86,195.86,27110.0
2024-12-09 11:10:00,195.98,196.32,195.66,196.31,27636.0,195.98,196.32,195.66,196.31,27636.0
2024-12-09 11:15:00,196.32,196.9,196.19,196.77,42470.0,196.32,196.9,196.19,196.77,42470.0
2024-12-09 11:20:00,196.9,197.37,196.85,197.19,32988.0,196.9,197.37,196.85,197.19,32988.0
2024-12-09 11:25:00,197.22,197.32,197.08,197.1,22980.0,197.22,197.32,197.08,197.1,22980.0
2024-12-09 11:30:00,197.1,197.25,196.98,197.1,15678.0,197.1,197.25,196.98,197.1,15678.0
2024-12-09 11:35:00,197.03,197.12,196.75,196.85,16154.0,197.03,197.12,196.75,196.85,16154.0
2024-12-09 11:40:00,196.86,196.94,196.46,196.7,25118.0,196.86,196.94,196.46,196.7,25118.0
2024-12-09 11:45:00,196.78,196.79,196.19,196.29,14626.0,196.78,196.79,196.19,196.29,14626.0
2024-12-09 11:50:00,196.42,196.75,196.38,196.41,14940.0,196.42,196.75,196.38,196.41,14940.0
2024-12-09 11:55:00,196.4,196.57,196.28,196.5,11840.0,196.4,196.57,196.28,196.5,11840.0
2024-12-09 12:00:00,196.31,196.75,196.28,196.54,10328.0,196.31,196.75,196.28,196.54,10328.0
2024-12-09 12:05:00,196.45,196.69,196.28,196.68,6912.0,196.45,196.69,196.28,196.68,6912.0
2024-12-09 12:10:00,196.69,196.84,196.61,196.7,12994.0,196.69,196.84,196.61,196.7,12994.0
2024-12-09 12:15:00,196.75,196.75,196.13,196.33,15302.0,196.75,196.75,196.13,196.33,15302.0
2024-12-09 12:20:00,196.32,196.64,196.13,196.45,18866.0,196.32,196.64,196.13,196.45,18866.0
2024-12-09 12:25:00,196.48,196.59,196.12,196.22,8002.0,196.48,196.59,196.12,196.22,8002.0
2024-12-09 12:30:00,196.13,196.35,196.0,196.33,16602.0,196.13,196.35,196.0,196.33,16602.0
2024-12-09 12:35:00,196.49,196.62,196.13,196.14,5334.0,196.49,196.62,196.13,196.14,5334.0
2024-12-09 12:40:00,196.31,196.41,196.15,196.15,7182.0,196.31,196.41,196.15,196.15,7182.0
2024-12-09 12:45:00,196.15,196.19,195.88,196.19,14632.0,196.15,196.19,195.88,196.19,14632.0
2024-12-09 12:50:00,196.21,196.42,196.21,196.42,7028.0,196.21,196.42,196.21,196.42,7028.0
2024-12-09 12:55:00,196.38,196.38,196.15,196.29,29986.0,196.38,196.38,196.15,196.29,29986.0
2024-12-09 13:00:00,196.29,196.29,195.79,196.04,11982.0,196.29,196.29,195.79,196.04,11982.0
2024-12-09 13:05:00,196.11,196.24,195.97,196.13,33550.0,196.11,196.24,195.97,196.13,33550.0
2024-12-09 13:10:00,196.2,196.34,196.1,196.34,10870.0,196.2,196.34,196.1,196.34,10870.0
2024-12-09 13:15:00,196.25,196.35,196.07,196.23,6664.0,196.25,196.35,196.07,196.23,6664.0
2024-12-09 13:20:00,196.31,196.32,196.06,196.19,11032.0,196.31,196.32,196.06,196.19,11032.0
2024-12-09 13:25:00,196.31,196.51,196.03,196.51,26408.0,196.31,196.51,196.03,196.51,26408.0
2024-12-09 13:30:00,196.5,196.5,196.16,196.36,13352.0,196.5,196.5,196.16,196.36,13352.0
2024-12-09 13:35:00,196.31,196.44,196.25,196.35,11900.0,196.31,196.44,196.25,196.35,11900.0
2024-12-09 13:40:00,196.4,196.44,196.21,196.24,10392.0,196.4,196.44,196.21,196.24,10392.0
2024-12-09 13:45:00,196.16,196.44,196.16,196.44,11884.0,196.16,196.44,196.16,196.44,11884.0
2024-12-09 13:50:00,196.43,196.5,196.08,196.08,17514.0,196.43,196.5,196.08,196.08,17514.0
2024-12-09 13:55:00,196.06,196.15,196.03,196.08,16312.0,196.06,196.15,196.03,196.08,16312.0
2024-12-09 14:00:00,196.02,196.1,195.8,195.83,9944.0,196.02,196.1,195.8,195.83,9944.0
2024-12-09 14:05:00,195.85,196.23,195.8,196.13,23422.0,195.85,196.23,195.8,196.13,23422.0
2024-12-09 14:10:00,196.15,196.37,195.93,195.99,27756.0,196.15,196.37,195.93,195.99,27756.0
2024-12-09 14:15:00,196.01,196.01,195.56,195.56,27242.0,196.01,196.01,195.56,195.56,27242.0
2024-12-09 14:20:00,195.71,195.71,194.83,195.14,60560.0,195.71,195.71,194.83,195.14,60560.0
2024-12-09 14:25:00,195.14,195.56,195.0,195.36,16164.0,195.14,195.56,195.0,195.36,16164.0
2024-12-09 14:30:00,195.4,195.58,195.19,195.19,12506.0,195.4,195.58,195.19,195.19,12506.0
2024-12-09 14:35:00,195.14,195.35,195.01,195.1,18462.0,195.14,195.35,195.01,195.1,18462.0
2024-12-09 14:40:00,195.1,195.3,195.01,195.21,20364.0,195.1,195.3,195.01,195.21,20364.0
2024-12-09 14:45:00,195.21,195.22,194.85,194.94,19794.0,195.21,195.22,194.85,194.94,19794.0
2024-12-09 14:50:00,194.92,195.1,194.86,195.02,22148.0,194.92,195.1,194.86,195.02,22148.0
2024-12-09 14:55:00,195.09,195.47,195.02,195.36,14256.0,195.09,195.47,195.02,195.36,14256.0
2024-12-09 15:00:00,195.34,195.36,195.16,195.16,9442.0,195.34,195.36,195.16,195.16,9442.0
2024-12-09 15:05:00,195.21,195.25,195.11,195.13,7208.0,195.21,195.25,195.11,195.13,7208.0
2024-12-09 15:10:00,195.1,195.24,195.0,195.04,14792.0,195.1,195.24,195.0,195.04,14792.0
2024-12-09 15:15:00,194.98,195.13,194.64,194.68,24618.0,194.98,195.13,194.64,194.68,24618.0
2024-12-09 15:20:00,194.68,194.75,194.14,194.32,27110.0,194.68,194.75,194.14,194.32,27110.0
2024-12-09 15:25:00,194.16,194.31,194.07,194.25,27118.0,194.16,194.31,194.07,194.25,27118.0
2024-12-09 15:30:00,194.26,194.67,194.24,194.5,24428.0,194.26,194.67,194.24,194.5,24428.0
2024-12-09 15:35:00,194.53,194.66,194.41,194.47,19094.0,194.53,194.66,194.41,194.47,19094.0
2024-12-09 15:40:00,194.48,194.65,194.38,194.48,35626.0,194.48,194.65,194.38,194.48,35626.0
2024-12-09 15:45:00,194.41,194.63,194.41,194.5,20874.0,194.41,194.63,194.41,194.5,20874.0
2024-12-09 15:50:00,194.43,194.87,194.41,194.66,64154.0,194.43,194.87,194.41,194.66,64154.0
2024-12-09 15:55:00,194.63,194.63,194.32,194.43,119356.0,194.63,194.63,194.32,194.43,119356.0
2024-12-10 09:30:00,195.76,196.66,194.48,196.55,112828.0,195.76,196.66,194.48,196.55,112828.0
2024-12-10 09:35:00,196.4,196.53,195.48,195.64,49372.0,196.4,196.53,195.48,195.64,49372.0
2024-12-10 09:40:00,195.69,196.94,195.36,196.75,53812.0,195.69,196.94,195.36,196.75,53812.0
2024-12-10 09:45:00,196.76,197.47,196.73,197.3,47650.0,196.76,197.47,196.73,197.3,47650.0
2024-12-10 09:50:00,197.14,197.19,196.7,196.74,32506.0,197.14,197.19,196.7,196.74,32506.0
2024-12-10 09:55:00,196.79,197.23,196.74,197.23,26240.0,196.79,197.23,196.74,197.23,26240.0
2024-12-10 10:00:00,197.23,197.68,196.85,197.59,28654.0,197.23,197.68,196.85,197.59,28654.0
2024-12-10 10:05:00,197.53,197.81,197.35,197.74,19116.0,197.53,197.81,197.35,197.74,19116.0
2024-12-10 10:10:00,197.59,197.76,197.25,197.39,20226.0,197.59,197.76,197.25,197.39,20226.0
2024-12-10 10:15:00,197.25,197.83,197.25,197.74,32952.0,197.25,197.83,197.25,197.74,32952.0
2024-12-10 10:20:00,197.62,197.62,197.14,197.27,20346.0,197.62,197.62,197.14,197.27,20346.0
2024-12-10 10:25:00,197.23,197.66,197.23,197.42,15876.0,197.23,197.66,197.23,197.42,15876.0
2024-12-10 10:30:00,197.41,197.69,197.33,197.46,26622.0,197.41,197.69,197.33,197.46,26622.0
2024-12-10 10:35:00,197.36,198.04,197.35,197.92,21702.0,197.36,198.04,197.35,197.92,21702.0
2024-12-10 10:40:00,197.97,198.22,197.85,197.97,19910.0,197.97,198.22,197.85,197.97,19910.0
2024-12-10 10:45:00,198.09,198.22,197.58,197.6,21302.0,198.09,198.22,197.58,197.6,21302.0
2024-12-10 10:50:00,197.56,197.69,197.35,197.46,13950.0,197.56,197.69,197.35,197.46,13950.0
2024-12-10 10:55:00,197.46,197.46,196.85,196.89,20032.0,197.46,197.46,196.85,196.89,20032.0
2024-12-10 11:00:00,196.98,197.0,196.47,196.83,14518.0,196.98,197.0,196.47,196.83,14518.0
2024-12-10 11:05:00,196.87,197.04,196.66,196.7,23760.0,196.87,197.04,196.66,196.7,23760.0
2024-12-10 11:10:00,196.73,197.12,196.73,196.98,21440.0,196.73,197.12,196.73,196.98,21440.0
2024-12-10 11:15:00,197.1,197.18,196.94,196.94,2080.0,197.1,197.18,196.94,196.94,2080.0
2024-12-10 11:20:00,196.94,197.32,196.93,197.12,17442.0,196.94,197.32,196.93,197.12,17442.0
2024-12-10 11:25:00,197.06,197.18,196.61,196.68,14148.0,197.06,197.18,196.61,196.68,14148.0
2024-12-10 11:30:00,196.74,196.82,196.26,196.39,26686.0,196.74,196.82,196.26,196.39,26686.0
2024-12-10 11:35:00,196.39,196.56,196.27,196.28,11872.0,196.39,196.56,196.27,196.28,11872.0
2024-12-10 11:40:00,196.32,196.39,196.08,196.21,10570.0,196.32,196.39,196.08,196.21,10570.0
2024-12-10 11:45:00,196.29,196.81,196.18,196.81,11782.0,196.29,196.81,196.18,196.81,11782.0
2024-12-10 11:50:00,196.76,196.94,196.71,196.87,14136.0,196.76,196.94,196.71,196.87,14136.0
2024-12-10 11:55:00,196.86,197.0,196.75,196.79,10398.0,196.86,197.0,196.75,196.79,10398.0
2024-12-10 12:00:00,196.7,197.06,196.6,197.03,10558.0,196.7,197.06,196.6,197.03,10558.0
2024-12-10 12:05:00,196.92,196.92,196.63,196.65,6554.0,196.92,196.92,196.63,196.65,6554.0
2024-12-10 12:10:00,196.68,196.98,196.6,196.76,24314.0,196.68,196.98,196.6,196.76,24314.0
2024-12-10 12:15:00,196.65,196.65,196.48,196.54,11154.0,196.65,196.65,196.48,196.54,11154.0
2024-12-10 12:20:00,196.57,197.14,196.57,197.1,7766.0,196.57,197.14,196.57,197.1,7766.0
2024-12-10 12:25:00,197.16,197.2,196.93,197.01,10140.0,197.16,197.2,196.93,197.01,10140.0
2024-12-10 12:30:00,197.1,197.31,196.98,197.31,6218.0,197.1,197.31,196.98,197.31,6218.0
2024-12-10 12:35:00,197.29,197.31,197.08,197.16,13942.0,197.29,197.31,197.08,197.16,13942.0
2024-12-10 12:40:00,197.13,197.13,196.93,196.97,10082.0,197.13,197.13,196.93,196.97,10082.0
2024-12-10 12:45:00,197.03,197.08,196.79,196.85,8262.0,197.03,197.08,196.79,196.85,8262.0
2024-12-10 12:50:00,196.84,196.94,196.62,196.85,15720.0,196.84,196.94,196.62,196.85,15720.0
2024-12-10 12:55:00,196.85,196.87,196.46,196.58,14272.0,196.85,196.87,196.46,196.58,14272.0
2024-12-10 13:00:00,196.47,196.47,196.28,196.36,3816.0,196.47,196.47,196.28,196.36,3816.0
2024-12-10 13:05:00,196.35,196.44,196.0,196.21,29660.0,196.35,196.44,196.0,196.21,29660.0
2024-12-10 13:10:00,196.2,196.28,196.02,196.15,9896.0,196.2,196.28,196.02,196.15,9896.0
2024-12-10 13:15:00,196.15,196.28,196.1,196.2,8190.0,196.15,196.28,196.1,196.2,8190.0
2024-12-10 13:20:00,196.2,196.29,196.17,196.22,7236.0,196.2,196.29,196.17,196.22,7236.0
2024-12-10 13:25:00,196.22,196.24,196.04,196.11,8514.0,196.22,196.24,196.04,196.11,8514.0
2024-12-10 13:30:00,196.08,196.19,195.98,196.19,9548.0,196.08,196.19,195.98,196.19,9548.0
2024-12-10 13:35:00,196.13,196.16,195.87,195.92,5610.0,196.13,196.16,195.87,195.92,5610.0
2024-12-10 13:40:00,195.85,195.99,195.75,195.83,5748.0,195.85,195.99,195.75,195.83,5748.0
2024-12-10 13:45:00,195.76,195.92,195.69,195.9,6306.0,195.76,195.92,195.69,195.9,6306.0
2024-12-10 13:50:00,195.86,195.87,195.7,195.82,6768.0,195.86,195.87,195.7,195.82,6768.0
2024-12-10 13:55:00,195.81,195.82,195.64,195.7,10496.0,195.81,195.82,195.64,195.7,10496.0
2024-12-10 14:00:00,195.69,195.83,195.55,195.78,7994.0,195.69,195.83,195.55,195.78,7994.0
2024-12-10 14:05:00,195.73,195.8,195.56,195.57,6098.0,195.73,195.8,195.56,195.57,6098.0
2024-12-10 14:10:00,195.58,195.58,195.27,195.51,13750.0,195.58,195.58,195.27,195.51,13750.0
2024-12-10 14:15:00,195.41,195.41,195.15,195.32,8848.0,195.41,195.41,195.15,195.32,8848.0
2024-12-10 14:20:00,195.32,195.49,195.3,195.43,4994.0,195.32,195.49,195.3,195.43,4994.0
2024-12-10 14:25:00,195.4,195.46,195.34,195.34,12904.0,195.4,195.46,195.34,195.34,12904.0
2024-12-10 14:30:00,195.26,195.44,195.13,195.17,5126.0,195.26,195.44,195.13,195.17,5126.0
2024-12-10 14:35:00,195.18,195.18,194.98,195.03,5670.0,195.18,195.18,194.98,195.03,5670.0
2024-12-10 14:40:00,194.97,195.33,194.97,195.19,19800.0,194.97,195.33,194.97,195.19,19800.0
2024-12-10 14:45:00,195.14,195.16,194.54,194.54,12094.0,195.14,195.16,194.54,194.54,12094.0
2024-12-10 14:50:00,194.58,194.74,194.57,194.74,7140.0,194.58,194.74,194.57,194.74,7140.0
2024-12-10 14:55:00,194.71,194.75,194.53,194.58,8956.0,194.71,194.75,194.53,194.58,8956.0
2024-12-10 15:00:00,194.52,194.52,194.29,194.42,15508.0,194.52,194.52,194.29,194.42,15508.0
2024-12-10 15:05:00,194.41,194.57,194.21,194.42,8824.0,194.41,194.57,194.21,194.42,8824.0
2024-12-10 15:10:00,194.6,194.62,194.38,194.41,6876.0,194.6,194.62,194.38,194.41,6876.0
2024-12-10 15:15:00,194.47,194.62,194.4,194.43,16052.0,194.47,194.62,194.4,194.43,16052.0
2024-12-10 15:20:00,194.32,194.54,194.17,194.17,16518.0,194.32,194.54,194.17,194.17,16518.0
2024-12-10 15:25:00,194.15,194.15,193.89,194.0,19422.0,194.15,194.15,193.89,194.0,19422.0
2024-12-10 15:30:00,194.0,194.04,193.88,193.97,19470.0,194.0,194.04,193.88,193.97,19470.0
2024-12-10 15:35:00,193.98,194.17,193.87,194.1,15706.0,193.98,194.17,193.87,194.1,15706.0
2024-12-10 15:40:00,194.1,194.28,194.07,194.25,20054.0,194.1,194.28,194.07,194.25,20054.0
2024-12-10 15:45:00,194.26,194.29,194.1,194.21,25984.0,194.26,194.29,194.1,194.21,25984.0
2024-12-10 15:50:00,194.29,195.2,194.25,194.72,47172.0,194.29,195.2,194.25,194.72,47172.0
2024-12-10 15:55:00,194.8,194.99,194.64,194.92,101384.0,194.8,194.99,194.64,194.92,101384.0
2024-12-11 09:30:00,195.32,196.79,195.32,196.78,80510.0,195.32,196.79,195.32,196.78,80510.0
2024-12-11 09:35:00,196.82,196.93,196.13,196.39,19372.0,196.82,196.93,196.13,196.39,19372.0
2024-12-11 09:40:00,196.33,196.89,196.01,196.32,26766.0,196.33,196.89,196.01,196.32,26766.0
2024-12-11 09:45:00,196.22,196.48,195.83,195.99,20404.0,196.22,196.48,195.83,195.99,20404.0
2024-12-11 09:50:00,195.83,195.96,195.58,195.85,25826.0,195.83,195.96,195.58,195.85,25826.0
2024-12-11 09:55:00,195.92,196.42,195.86,196.3,32100.0,195.92,196.42,195.86,196.3,32100.0
2024-12-11 10:00:00,196.21,196.29,195.9,196.06,38942.0,196.21,196.29,195.9,196.06,38942.0
2024-12-11 10:05:00,196.09,196.6,195.97,196.53,36386.0,196.09,196.6,195.97,196.53,36386.0
2024-12-11 10:10:00,196.53,197.13,196.53,197.04,28840.0,196.53,197.13,196.53,197.04,28840.0
2024-12-11 10:15:00,197.04,197.51,196.82,196.83,37650.0,197.04,197.51,196.82,196.83,37650.0
2024-12-11 10:20:00,196.81,197.1,196.49,196.76,38506.0,196.81,197.1,196.49,196.76,38506.0
2024-12-11 10:25:00,196.67,197.51,196.67,197.49,15622.0,196.67,197.51,196.67,197.49,15622.0
2024-12-11 10:30:00,197.6,198.1,197.48,197.99,37782.0,197.6,198.1,197.48,197.99,37782.0
2024-12-11 10:35:00,197.91,197.91,197.58,197.7,13530.0,197.91,197.91,197.58,197.7,13530.0
2024-12-11 10:40:00,197.77,197.95,197.64,197.92,12852.0,197.77,197.95,197.64,197.92,12852.0
2024-12-11 10:45:00,197.93,198.08,197.68,197.68,21336.0,197.93,198.08,197.68,197.68,21336.0
2024-12-11 10:50:00,197.78,198.0,197.32,197.5,21034.0,197.78,198.0,197.32,197.5,21034.0
2024-12-11 10:55:00,197.43,197.48,197.12,197.41,31222.0,197.43,197.48,197.12,197.41,31222.0
2024-12-11 11:00:00,197.52,197.52,196.97,197.06,13072.0,197.52,197.52,196.97,197.06,13072.0
2024-12-11 11:05:00,197.06,197.53,197.05,197.28,13366.0,197.06,197.53,197.05,197.28,13366.0
2024-12-11 11:10:00,197.27,197.49,197.1,197.17,19924.0,197.27,197.49,197.1,197.17,19924.0
2024-12-11 11:15:00,197.19,197.27,196.99,197.1,8620.0,197.19,197.27,196.99,197.1,8620.0
2024-12-11 11:20:00,197.1,197.25,196.91,197.24,27102.0,197.1,197.25,196.91,197.24,27102.0
2024-12-11 11:25:00,197.22,197.41,197.22,197.27,16344.0,197.22,197.41,197.22,197.27,16344.0
2024-12-11 11:30:00,197.34,197.51,197.25,197.43,18932.0,197.34,197.51,197.25,197.43,18932.0
2024-12-11 11:35:00,197.47,197.63,197.38,197.58,14360.0,197.47,197.63,197.38,197.58,14360.0
2024-12-11 11:40:00,197.59,197.68,197.46,197.59,8720.0,197.59,197.68,197.46,197.59,8720.0
2024-12-11 11:45:00,197.49,197.53,197.34,197.42,5980.0,197.49,197.53,197.34,197.42,5980.0
2024-12-11 11:50:00,197.41,197.88,197.23,197.88,23104.0,197.41,197.88,197.23,197.88,23104.0
2024-12-11 11:55:00,197.92,197.92,197.6,197.68,4072.0,197.92,197.92,197.6,197.68,4072.0
2024-12-11 12:00:00,197.6,198.03,197.6,197.86,18986.0,197.6,198.03,197.6,197.86,18986.0
2024-12-11 12:05:00,197.97,198.33,197.84,198.33,16712.0,197.97,198.33,197.84,198.33,16712.0
2024-12-11 12:10:00,198.38,198.71,198.35,198.48,12550.0,198.38,198.71,198.35,198.48,12550.0
2024-12-11 12:15:00,198.53,198.78,198.52,198.69,9674.0,198.53,198.78,198.52,198.69,9674.0
2024-12-11 12:20:00,198.73,198.75,198.5,198.62,15772.0,198.73,198.75,198.5,198.62,15772.0
2024-12-11 12:25:00,198.6,198.71,198.37,198.69,15224.0,198.6,198.71,198.37,198.69,15224.0
2024-12-11 12:30:00,198.67,198.67,198.18,198.34,20362.0,198.67,198.67,198.18,198.34,20362.0
2024-12-11 12:35:00,198.37,198.43,198.23,198.37,7192.0,198.37,198.43,198.23,198.37,7192.0
2024-12-11 12:40:00,198.37,198.42,198.25,198.31,11520.0,198.37,198.42,198.25,198.31,11520.0
2024-12-11 12:45:00,198.18,198.31,198.07,198.19,13556.0,198.18,198.31,198.07,198.19,13556.0
2024-12-11 12:50:00,198.21,198.21,198.01,198.09,8824.0,198.21,198.21,198.01,198.09,8824.0
2024-12-11 12:55:00,198.08,198.1,197.9,197.98,13410.0,198.08,198.1,197.9,197.98,13410.0
2024-12-11 13:00:00,197.9,198.16,197.9,198.04,4716.0,197.9,198.16,197.9,198.04,4716.0
2024-12-11 13:05:00,198.05,198.6,198.01,198.59,12878.0,198.05,198.6,198.01,198.59,12878.0
2024-12-11 13:10:00,198.72,198.82,198.7,198.81,5282.0,198.72,198.82,198.7,198.81,5282.0
2024-12-11 13:15:00,198.74,198.78,198.59,198.67,8806.0,198.74,198.78,198.59,198.67,8806.0
2024-12-11 13:20:00,198.68,199.12,198.61,199.12,16868.0,198.68,199.12,198.61,199.12,16868.0
2024-12-11 13:25:00,199.07,199.4,198.94,199.24,23000.0,199.07,199.4,198.94,199.24,23000.0
2024-12-11 13:30:00,199.25,199.25,198.85,198.87,9428.0,199.25,199.25,198.85,198.87,9428.0
2024-12-11 13:35:00,198.97,199.19,198.89,199.08,16752.0,198.97,199.19,198.89,199.08,16752.0
2024-12-11 13:40:00,199.08,199.1,198.92,199.05,7966.0,199.08,199.1,198.92,199.05,7966.0
2024-12-11 13:45:00,199.14,199.33,199.13,199.3,7418.0,199.14,199.33,199.13,199.3,7418.0
2024-12-11 13:50:00,199.29,199.29,198.95,199.1,15304.0,199.29,199.29,198.95,199.1,15304.0
2024-12-11 13:55:00,199.1,199.11,199.01,199.02,8116.0,199.1,199.11,199.01,199.02,8116.0
2024-12-11 14:00:00,199.0,199.2,198.99,199.05,9762.0,199.0,199.2,198.99,199.05,9762.0
2024-12-11 14:05:00,198.97,198.99,198.47,198.56,21790.0,198.97,198.99,198.47,198.56,21790.0
2024-12-11 14:10:00,198.63,198.92,198.63,198.71,23192.0,198.63,198.92,198.63,198.71,23192.0
2024-12-11 14:15:00,198.68,198.89,198.65,198.65,12694.0,198.68,198.89,198.65,198.65,12694.0
2024-12-11 14:20:00,198.72,199.04,198.72,198.95,12796.0,198.72,199.04,198.72,198.95,12796.0
2024-12-11 14:25:00,199.0,199.04,198.94,198.95,7472.0,199.0,199.04,198.94,198.95,7472.0
2024-12-11 14:30:00,198.99,199.13,198.94,199.0,10870.0,198.99,199.13,198.94,199.0,10870.0
2024-12-11 14:35:00,199.04,199.11,198.94,199.07,9262.0,199.04,199.11,198.94,199.07,9262.0
2024-12-11 14:40:00,199.04,199.19,199.04,199.15,8410.0,199.04,199.19,199.04,199.15,8410.0
2024-12-11 14:45:00,199.17,199.17,198.79,198.79,10844.0,199.17,199.17,198.79,198.79,10844.0
2024-12-11 14:50:00,198.85,198.97,198.75,198.75,10640.0,198.85,198.97,198.75,198.75,10640.0
2024-12-11 14:55:00,198.82,198.87,198.68,198.73,9158.0,198.82,198.87,198.68,198.73,9158.0
2024-12-11 15:00:00,198.73,198.8,198.66,198.78,7340.0,198.73,198.8,198.66,198.78,7340.0
2024-12-11 15:05:00,198.75,198.91,198.69,198.91,14456.0,198.75,198.91,198.69,198.91,14456.0
2024-12-11 15:10:00,198.92,198.92,198.59,198.73,12444.0,198.92,198.92,198.59,198.73,12444.0
2024-12-11 15:15:00,198.74,198.78,198.5,198.57,18142.0,198.74,198.78,198.5,198.57,18142.0
2024-12-11 15:20:00,198.55,198.69,198.48,198.59,25500.0,198.55,198.69,198.48,198.59,25500.0
2024-12-11 15:25:00,198.58,198.9,198.58,198.86,15948.0,198.58,198.9,198.58,198.86,15948.0
2024-12-11 15:30:00,198.86,199.07,198.86,198.93,15738.0,198.86,199.07,198.86,198.93,15738.0
2024-12-11 15:35:00,198.98,199.22,198.81,199.19,20774.0,198.98,199.22,198.81,199.19,20774.0
2024-12-11 15:40:00,199.19,199.22,199.03,199.06,17906.0,199.19,199.22,199.03,199.06,17906.0
2024-12-11 15:45:00,199.06,199.29,199.06,199.16,25340.0,199.06,199.29,199.06,199.16,25340.0
2024-12-11 15:50:00,199.21,199.39,198.99,199.35,56350.0,199.21,199.39,198.99,199.35,56350.0
2024-12-11 15:55:00,199.34,199.43,199.1,199.2,142838.0,199.34,199.43,199.1,199.2,142838.0
2024-12-12 09:30:00,198.55,200.48,197.76,200.39,94796.0,198.55,200.48,197.76,200.39,94796.0
2024-12-12 09:35:00,200.39,201.02,200.23,200.7,34204.0,200.39,201.02,200.23,200.7,34204.0
2024-12-12 09:40:00,200.66,200.99,200.48,200.95,28826.0,200.66,200.99,200.48,200.95,28826.0
2024-12-12 09:45:00,200.76,200.94,200.54,200.65,13318.0,200.76,200.94,200.54,200.65,13318.0
2024-12-12 09:50:00,200.55,201.44,200.48,201.36,30016.0,200.55,201.44,200.48,201.36,30016.0
2024-12-12 09:55:00,201.46,201.58,201.06,201.43,40010.0,201.46,201.58,201.06,201.43,40010.0
2024-12-12 10:00:00,201.45,201.69,200.9,201.0,26534.0,201.45,201.69,200.9,201.0,26534.0
2024-12-12 10:05:00,201.0,201.2,200.58,200.74,15784.0,201.0,201.2,200.58,200.74,15784.0
2024-12-12 10:10:00,200.81,200.83,200.19,200.38,21160.0,200.81,200.83,200.19,200.38,21160.0
2024-12-12 10:15:00,200.43,200.62,200.31,200.62,31388.0,200.43,200.62,200.31,200.62,31388.0
2024-12-12 10:20:00,200.53,201.21,200.52,201.16,31100.0,200.53,201.21,200.52,201.16,31100.0
2024-12-12 10:25:00,201.25,201.45,200.77,200.93,12290.0,201.25,201.45,200.77,200.93,12290.0
2024-12-12 10:30:00,200.93,200.94,200.03,200.14,21334.0,200.93,200.94,200.03,200.14,21334.0
2024-12-12 10:35:00,200.14,200.24,199.69,200.18,23576.0,200.14,200.24,199.69,200.18,23576.0
2024-12-12 10:40:00,200.18,200.37,199.73,199.88,10518.0,200.18,200.37,199.73,199.88,10518.0
2024-12-12 10:45:00,199.77,200.23,199.75,200.03,12206.0,199.77,200.23,199.75,200.03,12206.0
2024-12-12 10:50:00,200.14,200.32,200.02,200.14,12832.0,200.14,200.32,200.02,200.14,12832.0
2024-12-12 10:55:00,200.25,200.41,200.01,200.32,13970.0,200.25,200.41,200.01,200.32,13970.0
2024-12-12 11:00:00,200.34,200.96,200.28,200.93,12524.0,200.34,200.96,200.28,200.93,12524.0
2024-12-12 11:05:00,200.86,201.02,200.73,200.89,12100.0,200.86,201.02,200.73,200.89,12100.0
2024-12-12 11:10:00,201.02,201.38,200.96,201.11,18648.0,201.02,201.38,200.96,201.11,18648.0
2024-12-12 11:15:00,201.11,201.35,201.0,201.3,7042.0,201.11,201.35,201.0,201.3,7042.0
2024-12-12 11:20:00,201.29,201.36,201.01,201.02,9032.0,201.29,201.36,201.01,201.02,9032.0
2024-12-12 11:25:00,201.18,201.2,201.0,201.0,5752.0,201.18,201.2,201.0,201.0,5752.0
2024-12-12 11:30:00,200.93,201.28,200.87,201.28,10806.0,200.93,201.28,200.87,201.28,10806.0
2024-12-12 11:35:00,201.29,201.31,201.06,201.27,12544.0,201.29,201.31,201.06,201.27,12544.0
2024-12-12 11:40:00,201.27,201.35,201.09,201.29,5868.0,201.27,201.35,201.09,201.29,5868.0
2024-12-12 11:45:00,201.34,201.34,201.01,201.23,5738.0,201.34,201.34,201.01,201.23,5738.0
2024-12-12 11:50:00,201.22,201.26,201.04,201.04,6610.0,201.22,201.26,201.04,201.04,6610.0
2024-12-12 11:55:00,201.19,201.19,200.64,200.64,13822.0,201.19,201.19,200.64,200.64,13822.0
2024-12-12 12:00:00,200.6,200.77,200.37,200.77,9008.0,200.6,200.77,200.37,200.77,9008.0
2024-12-12 12:05:00,200.77,200.94,200.68,200.94,9576.0,200.77,200.94,200.68,200.94,9576.0
2024-12-12 12:10:00,200.9,201.1,200.9,201.04,13864.0,200.9,201.1,200.9,201.04,13864.0
2024-12-12 12:15:00,200.98,201.05,200.87,200.95,7536.0,200.98,201.05,200.87,200.95,7536.0
2024-12-12 12:20:00,200.9,200.91,200.56,200.58,8814.0,200.9,200.91,200.56,200.58,8814.0
2024-12-12 12:25:00,200.6,200.89,200.55,200.87,7238.0,200.6,200.89,200.55,200.87,7238.0
2024-12-12 12:30:00,200.89,200.97,200.78,200.78,7744.0,200.89,200.97,200.78,200.78,7744.0
2024-12-12 12:35:00,200.82,201.23,200.78,201.23,8230.0,200.82,201.23,200.78,201.23,8230.0
2024-12-12 12:40:00,201.2,201.24,201.09,201.17,6452.0,201.2,201.24,201.09,201.17,6452.0
2024-12-12 12:45:00,201.21,201.34,201.1,201.24,18662.0,201.21,201.34,201.1,201.24,18662.0
2024-12-12 12:50:00,201.26,201.34,201.09,201.09,5476.0,201.26,201.34,201.09,201.09,5476.0
2024-12-12 12:55:00,201.09,201.27,201.08,201.17,8626.0,201.09,201.27,201.08,201.17,8626.0
2024-12-12 13:00:00,201.25,201.35,201.14,201.28,10264.0,201.25,201.35,201.14,201.28,10264.0
2024-12-12 13:05:00,201.27,201.47,201.23,201.24,26004.0,201.27,201.47,201.23,201.24,26004.0
2024-12-12 13:10:00,201.32,201.59,201.27,201.59,15218.0,201.32,201.59,201.27,201.59,15218.0
2024-12-12 13:15:00,201.59,201.59,201.46,201.46,8618.0,201.59,201.59,201.46,201.46,8618.0
2024-12-12 13:20:00,201.5,201.5,201.36,201.43,10608.0,201.5,201.5,201.36,201.43,10608.0
2024-12-12 13:25:00,201.42,201.7,201.4,201.4,23756.0,201.42,201.7,201.4,201.4,23756.0
2024-12-12 13:30:00,201.46,201.46,201.19,201.19,7564.0,201.46,201.46,201.19,201.19,7564.0
2024-12-12 13:35:00,201.18,201.18,201.01,201.15,3600.0,201.18,201.18,201.01,201.15,3600.0
2024-12-12 13:40:00,201.16,201.16,200.94,200.95,13164.0,201.16,201.16,200.94,200.95,13164.0
2024-12-12 13:45:00,201.01,201.02,200.87,200.99,7712.0,201.01,201.02,200.87,200.99,7712.0
2024-12-12 13:50:00,201.01,201.01,200.85,200.85,8232.0,201.01,201.01,200.85,200.85,8232.0
2024-12-12 13:55:00,200.85,200.88,200.57,200.6,8684.0,200.85,200.88,200.57,200.6,8684.0
2024-12-12 14:00:00,200.65,200.81,200.58,200.79,7070.0,200.65,200.81,200.58,200.79,7070.0
2024-12-12 14:05:00,200.83,200.89,200.52,200.53,11926.0,200.83,200.89,200.52,200.53,11926.0
2024-12-12 14:10:00,200.69,200.78,200.6,200.65,4732.0,200.69,200.78,200.6,200.65,4732.0
2024-12-12 14:15:00,200.57,200.57,200.41,200.54,4620.0,200.57,200.57,200.41,200.54,4620.0
2024-12-12 14:20:00,200.5,200.57,200.36,200.52,10096.0,200.5,200.57,200.36,200.52,10096.0
2024-12-12 14:25:00,200.5,200.62,200.4,200.6,7918.0,200.5,200.62,200.4,200.6,7918.0
2024-12-12 14:30:00,200.68,200.89,200.67,200.81,11676.0,200.68,200.89,200.67,200.81,11676.0
2024-12-12 14:35:00,200.9,200.97,200.75,200.75,6814.0,200.9,200.97,200.75,200.75,6814.0
2024-12-12 14:40:00,200.75,200.78,200.54,200.67,9528.0,200.75,200.78,200.54,200.67,9528.0
2024-12-12 14:45:00,200.67,200.87,200.62,200.74,15440.0,200.67,200.87,200.62,200.74,15440.0
2024-12-12 14:50:00,200.77,200.92,200.6,200.92,13902.0,200.77,200.92,200.6,200.92,13902.0
2024-12-12 14:55:00,200.89,200.89,200.52,200.52,13426.0,200.89,200.89,200.52,200.52,13426.0
2024-12-12 15:00:00,200.53,200.53,200.39,200.51,7352.0,200.53,200.53,200.39,200.51,7352.0
2024-12-12 15:05:00,200.57,200.58,200.45,200.48,6482.0,200.57,200.58,200.45,200.48,6482.0
2024-12-12 15:10:00,200.43,200.47,200.22,200.33,9860.0,200.43,200.47,200.22,200.33,9860.0
2024-12-12 15:15:00,200.28,200.32,200.05,200.1,25296.0,200.28,200.32,200.05,200.1,25296.0
2024-12-12 15:20:00,200.07,200.23,200.05,200.14,9096.0,200.07,200.23,200.05,200.14,9096.0
2024-12-12 15:25:00,200.1,200.18,199.85,199.99,17676.0,200.1,200.18,199.85,199.99,17676.0
2024-12-12 15:30:00,200.01,200.34,200.0,200.34,9426.0,200.01,200.34,200.0,200.34,9426.0
2024-12-12 15:35:00,200.31,200.32,200.14,200.19,15674.0,200.31,200.32,200.14,200.19,15674.0
2024-12-12 15:40:00,200.18,200.31,200.12,200.12,7682.0,200.18,200.31,200.12,200.12,7682.0
2024-12-12 15:45:00,200.16,200.21,199.94,200.16,32168.0,200.16,200.21,199.94,200.16,32168.0
2024-12-12 15:50:00,200.11,200.57,200.06,200.39,52122.0,200.11,200.57,200.06,200.39,52122.0
2024-12-12 15:55:00,200.34,200.37,200.02,200.09,122944.0,200.34,200.37,200.02,200.09,122944.0
2024-12-13 09:30:00,200.25,201.25,199.45,199.81,122856.0,200.25,201.25,199.45,199.81,122856.0
2024-12-13 09:35:00,199.88,200.46,199.7,199.9,37966.0,199.88,200.46,199.7,199.9,37966.0
2024-12-13 09:40:00,199.85,199.97,199.25,199.25,18244.0,199.85,199.97,199.25,199.25,18244.0
2024-12-13 09:45:00,199.16,199.2,198.43,199.08,36452.0,199.16,199.2,198.43,199.08,36452.0
2024-12-13 09:50:00,199.1,199.35,198.84,198.99,20402.0,199.1,199.35,198.84,198.99,20402.0
2024-12-13 09:55:00,199.03,199.51,198.99,199.51,12166.0,199.03,199.51,198.99,199.51,12166.0
2024-12-13 10:00:00,199.62,199.88,199.54,199.67,22744.0,199.62,199.88,199.54,199.67,22744.0
2024-12-13 10:05:00,199.54,199.74,199.2,199.48,27288.0,199.54,199.74,199.2,199.48,27288.0
2024-12-13 10:10:00,199.64,200.1,199.55,199.57,32886.0,199.64,200.1,199.55,199.57,32886.0
2024-12-13 10:15:00,199.57,199.93,199.07,199.07,15330.0,199.57,199.93,199.07,199.07,15330.0
2024-12-13 10:20:00,199.09,199.38,199.08,199.09,11488.0,199.09,199.38,199.08,199.09,11488.0
2024-12-13 10:25:00,199.2,199.2,198.66,198.66,13160.0,199.2,199.2,198.66,198.66,13160.0
2024-12-13 10:30:00,198.61,199.2,198.6,199.13,24724.0,198.61,199.2,198.6,199.13,24724.0
2024-12-13 10:35:00,199.18,199.59,199.18,199.5,16566.0,199.18,199.59,199.18,199.5,16566.0
2024-12-13 10:40:00,199.4,199.41,198.48,198.56,20062.0,199.4,199.41,198.48,198.56,20062.0
2024-12-13 10:45:00,198.69,198.81,198.45,198.6,11102.0,198.69,198.81,198.45,198.6,11102.0
2024-12-13 10:50:00,198.69,198.69,198.07,198.07,16148.0,198.69,198.69,198.07,198.07,16148.0
2024-12-13 10:55:00,198.02,198.02,197.32,197.35,19814.0,198.02,198.02,197.32,197.35,19814.0
2024-12-13 11:00:00,197.35,197.65,197.25,197.65,19938.0,197.35,197.65,197.25,197.65,19938.0
2024-12-13 11:05:00,197.57,197.85,197.37,197.59,29098.0,197.57,197.85,197.37,197.59,29098.0
2024-12-13 11:10:00,197.59,197.94,197.58,197.92,17066.0,197.59,197.94,197.58,197.92,17066.0
2024-12-13 11:15:00,197.89,198.28,197.84,198.18,36298.0,197.89,198.28,197.84,198.18,36298.0
2024-12-13 11:20:00,198.18,198.19,197.83,197.83,13012.0,198.18,198.19,197.83,197.83,13012.0
2024-12-13 11:25:00,197.95,197.98,197.65,197.74,20986.0,197.95,197.98,197.65,197.74,20986.0
2024-12-13 11:30:00,197.74,198.1,197.74,198.03,14568.0,197.74,198.1,197.74,198.03,14568.0
2024-12-13 11:35:00,198.03,198.1,197.6,197.6,29550.0,198.03,198.1,197.6,197.6,29550.0
2024-12-13 11:40:00,197.69,197.91,197.6,197.65,13416.0,197.69,197.91,197.6,197.65,13416.0
2024-12-13 11:45:00,197.61,197.61,197.41,197.48,9086.0,197.61,197.61,197.41,197.48,9086.0
2024-12-13 11:50:00,197.43,197.51,197.06,197.17,36290.0,197.43,197.51,197.06,197.17,36290.0
2024-12-13 11:55:00,197.17,197.28,196.97,197.28,20398.0,197.17,197.28,196.97,197.28,20398.0
2024-12-13 12:00:00,197.22,197.44,197.1,197.44,13942.0,197.22,197.44,197.1,197.44,13942.0
2024-12-13 12:05:00,197.47,197.73,197.47,197.64,19130.0,197.47,197.73,197.47,197.64,19130.0
2024-12-13 12:10:00,197.65,197.94,197.65,197.88,9990.0,197.65,197.94,197.65,197.88,9990.0
2024-12-13 12:15:00,197.88,197.88,197.54,197.67,40930.0,197.88,197.88,197.54,197.67,40930.0
2024-12-13 12:20:00,197.67,197.84,197.44,197.47,14190.0,197.67,197.84,197.44,197.47,14190.0
2024-12-13 12:25:00,197.47,197.48,196.91,196.96,17796.0,197.47,197.48,196.91,196.96,17796.0
2024-12-13 12:30:00,196.92,196.92,196.42,196.65,15072.0,196.92,196.92,196.42,196.65,15072.0
2024-12-13 12:35:00,196.56,196.76,196.56,196.6,17768.0,196.56,196.76,196.56,196.6,17768.0
2024-12-13 12:40:00,196.6,196.76,196.53,196.73,9206.0,196.6,196.76,196.53,196.73,9206.0
2024-12-13 12:45:00,196.74,196.76,196.6,196.65,10624.0,196.74,196.76,196.6,196.65,10624.0
2024-12-13 12:50:00,196.65,196.73,196.56,196.69,20728.0,196.65,196.73,196.56,196.69,20728.0
2024-12-13 12:55:00,196.65,196.65,196.4,196.54,13836.0,196.65,196.65,196.4,196.54,13836.0
2024-12-13 13:00:00,196.53,196.69,196.35,196.69,17754.0,196.53,196.69,196.35,196.69,17754.0
2024-12-13 13:05:00,196.69,196.89,196.54,196.89,9498.0,196.69,196.89,196.54,196.89,9498.0
2024-12-13 13:10:00,196.89,196.97,196.71,196.82,8562.0,196.89,196.97,196.71,196.82,8562.0
2024-12-13 13:15:00,196.81,196.86,196.75,196.83,11136.0,196.81,196.86,196.75,196.83,11136.0
2024-12-13 13:20:00,196.83,196.97,196.79,196.82,10238.0,196.83,196.97,196.79,196.82,10238.0
2024-12-13 13:25:00,196.82,196.95,196.7,196.91,15748.0,196.82,196.95,196.7,196.91,15748.0
2024-12-13 13:30:00,196.93,196.93,196.75,196.9,10074.0,196.93,196.93,196.75,196.9,10074.0
2024-12-13 13:35:00,196.94,197.15,196.93,197.07,10588.0,196.94,197.15,196.93,197.07,10588.0
2024-12-13 13:40:00,197.07,197.16,196.96,196.96,14294.0,197.07,197.16,196.96,196.96,14294.0
2024-12-13 13:45:00,196.94,197.03,196.77,196.85,32426.0,196.94,197.03,196.77,196.85,32426.0
2024-12-13 13:50:00,196.85,196.89,196.73,196.89,18976.0,196.85,196.89,196.73,196.89,18976.0
2024-12-13 13:55:00,196.94,196.96,196.7,196.76,16152.0,196.94,196.96,196.7,196.76,16152.0
2024-12-13 14:00:00,196.74,196.79,196.39,196.41,14418.0,196.74,196.79,196.39,196.41,14418.0
2024-12-13 14:05:00,196.41,196.56,196.41,196.49,12050.0,196.41,196.56,196.41,196.49,12050.0
2024-12-13 14:10:00,196.58,196.65,196.35,196.43,11904.0,196.58,196.65,196.35,196.43,11904.0
2024-12-13 14:15:00,196.47,196.54,196.44,196.48,10922.0,196.47,196.54,196.44,196.48,10922.0
2024-12-13 14:20:00,196.48,196.58,196.42,196.55,13210.0,196.48,196.58,196.42,196.55,13210.0
2024-12-13 14:25:00,196.5,196.59,196.42,196.54,9164.0,196.5,196.59,196.42,196.54,9164.0
2024-12-13 14:30:00,196.59,196.64,196.49,196.56,9290.0,196.59,196.64,196.49,196.56,9290.0
2024-12-13 14:35:00,196.55,196.85,196.53,196.85,22032.0,196.55,196.85,196.53,196.85,22032.0
2024-12-13 14:40:00,196.89,196.89,196.48,196.52,15386.0,196.89,196.89,196.48,196.52,15386.0
2024-12-13 14:45:00,196.48,196.56,196.43,196.44,20768.0,196.48,196.56,196.43,196.44,20768.0
2024-12-13 14:50:00,196.44,196.65,196.44,196.54,21272.0,196.44,196.65,196.44,196.54,21272.0
2024-12-13 14:55:00,196.56,196.7,196.52,196.66,20758.0,196.56,196.7,196.52,196.66,20758.0
2024-12-13 15:00:00,196.62,196.71,196.44,196.51,15172.0,196.62,196.71,196.44,196.51,15172.0
2024-12-13 15:05:00,196.5,196.57,196.44,196.51,14490.0,196.5,196.57,196.44,196.51,14490.0
2024-12-13 15:10:00,196.52,196.6,196.51,196.6,16910.0,196.52,196.6,196.51,196.6,16910.0
2024-12-13 15:15:00,196.53,196.55,196.28,196.36,22966.0,196.53,196.55,196.28,196.36,22966.0
2024-12-13 15:20:00,196.39,196.44,196.18,196.4,24896.0,196.39,196.44,196.18,196.4,24896.0
2024-12-13 15:25:00,196.35,196.54,196.35,196.35,16198.0,196.35,196.54,196.35,196.35,16198.0
2024-12-13 15:30:00,196.35,196.41,196.28,196.38,21698.0,196.35,196.41,196.28,196.38,21698.0
2024-12-13 15:35:00,196.34,196.56,196.3,196.44,30652.0,196.34,196.56,196.3,196.44,30652.0
2024-12-13 15:40:00,196.44,196.57,196.32,196.39,26536.0,196.44,196.57,196.32,196.39,26536.0
2024-12-13 15:45:00,196.41,196.72,196.39,196.62,41400.0,196.41,196.72,196.39,196.62,41400.0
2024-12-13 15:50:00,196.67,196.76,196.41,196.67,67598.0,196.67,196.76,196.41,196.67,67598.0
2024-12-13 15:55:00,196.73,196.73,196.35,196.48,160474.0,196.73,196.73,196.35,196.48,160474.0
2024-12-16 09:30:00,198.15,198.74,195.5,196.42,109114.0,198.15,198.74,195.5,196.42,109114.0
2024-12-16 09:35:00,196.57,198.81,196.56,198.79,60608.0,196.57,198.81,196.56,198.79,60608.0
2024-12-16 09:40:00,198.64,198.82,196.8,197.52,40523.0,198.64,198.82,196.8,197.52,40523.0
2024-12-16 09:45:00,197.58,198.49,197.39,197.82,54355.0,197.58,198.49,197.39,197.82,54355.0
2024-12-16 09:50:00,197.59,198.34,197.59,198.14,20722.0,197.59,198.34,197.59,198.14,20722.0
2024-12-16 09:55:00,198.16,198.67,197.98,198.56,33566.0,198.16,198.67,197.98,198.56,33566.0
2024-12-16 10:00:00,198.67,199.07,198.24,198.45,23049.0,198.67,199.07,198.24,198.45,23049.0
2024-12-16 10:05:00,198.38,198.54,197.38,197.7,31072.0,198.38,198.54,197.38,197.7,31072.0
2024-12-16 10:10:00,197.6,198.11,197.6,197.98,14969.0,197.6,198.11,197.6,197.98,14969.0
2024-12-16 10:15:00,197.9,197.91,197.11,197.18,15079.0,197.9,197.91,197.11,197.18,15079.0
2024-12-16 10:20:00,197.24,197.41,196.77,197.16,27914.0,197.24,197.41,196.77,197.16,27914.0
2024-12-16 10:25:00,197.16,197.99,197.08,197.93,17058.0,197.16,197.99,197.08,197.93,17058.0
2024-12-16 10:30:00,198.0,198.28,197.82,198.28,20337.0,198.0,198.28,197.82,198.28,20337.0
2024-12-16 10:35:00,198.29,198.86,198.22,198.66,22081.0,198.29,198.86,198.22,198.66,22081.0
2024-12-16 10:40:00,198.65,198.81,198.43,198.53,26587.0,198.65,198.81,198.43,198.53,26587.0
2024-12-16 10:45:00,198.52,199.0,198.47,198.6,16183.0,198.52,199.0,198.47,198.6,16183.0
2024-12-16 10:50:00,198.6,198.72,198.41,198.72,13188.0,198.6,198.72,198.41,198.72,13188.0
2024-12-16 10:55:00,198.72,198.95,198.52,198.81,10845.0,198.72,198.95,198.52,198.81,10845.0
2024-12-16 11:00:00,198.81,199.17,198.51,198.64,16400.0,198.81,199.17,198.51,198.64,16400.0
2024-12-16 11:05:00,198.65,198.73,198.25,198.43,13292.0,198.65,198.73,198.25,198.43,13292.0
2024-12-16 11:10:00,198.4,198.4,198.0,198.35,19932.0,198.4,198.4,198.0,198.35,19932.0
2024-12-16 11:15:00,198.35,198.68,198.19,198.44,10063.0,198.35,198.68,198.19,198.44,10063.0
2024-12-16 11:20:00,198.5,198.51,198.16,198.19,6820.0,198.5,198.51,198.16,198.19,6820.0
2024-12-16 11:25:00,198.21,198.34,197.98,198.34,14188.0,198.21,198.34,197.98,198.34,14188.0
2024-12-16 11:30:00,198.25,198.37,197.78,197.78,11578.0,198.25,198.37,197.78,197.78,11578.0
2024-12-16 11:35:00,197.91,198.01,197.75,197.76,9404.0,197.91,198.01,197.75,197.76,9404.0
2024-12-16 11:40:00,197.74,197.79,197.64,197.75,7305.0,197.74,197.79,197.64,197.75,7305.0
2024-12-16 11:45:00,197.75,198.21,197.74,198.21,16796.0,197.75,198.21,197.74,198.21,16796.0
2024-12-16 11:50:00,198.09,198.31,197.96,198.08,23373.0,198.09,198.31,197.96,198.08,23373.0
2024-12-16 11:55:00,198.22,198.22,197.82,197.93,14765.0,198.22,198.22,197.82,197.93,14765.0
2024-12-16 12:00:00,197.91,197.98,197.63,197.74,24767.0,197.91,197.98,197.63,197.74,24767.0
2024-12-16 12:05:00,197.73,197.8,197.55,197.68,10584.0,197.73,197.8,197.55,197.68,10584.0
2024-12-16 12:10:00,197.67,198.03,197.66,197.97,19906.0,197.67,198.03,197.66,197.97,19906.0
2024-12-16 12:15:00,198.0,198.44,197.99,198.43,13394.0,198.0,198.44,197.99,198.43,13394.0
2024-12-16 12:20:00,198.4,198.79,198.34,198.76,11165.0,198.4,198.79,198.34,198.76,11165.0
2024-12-16 12:25:00,198.76,198.94,198.62,198.75,9273.0,198.76,198.94,198.62,198.75,9273.0
2024-12-16 12:30:00,198.79,199.08,198.75,199.01,8243.0,198.79,199.08,198.75,199.01,8243.0
2024-12-16 12:35:00,199.06,199.06,198.83,198.99,10059.0,199.06,199.06,198.83,198.99,10059.0
2024-12-16 12:40:00,198.95,199.3,198.91,199.3,14945.0,198.95,199.3,198.91,199.3,14945.0
2024-12-16 12:45:00,199.3,199.55,199.3,199.37,13032.0,199.3,199.55,199.3,199.37,13032.0
2024-12-16 12:50:00,199.37,199.65,199.35,199.63,14458.0,199.37,199.65,199.35,199.63,14458.0
2024-12-16 12:55:00,199.6,199.66,199.36,199.6,14162.0,199.6,199.66,199.36,199.6,14162.0
2024-12-16 13:00:00,199.53,199.89,199.53,199.84,21483.0,199.53,199.89,199.53,199.84,21483.0
2024-12-16 13:05:00,199.84,200.36,199.83,200.36,28435.0,199.84,200.36,199.83,200.36,28435.0
2024-12-16 13:10:00,200.29,200.52,200.19,200.44,24745.0,200.29,200.52,200.19,200.44,24745.0
2024-12-16 13:15:00,200.45,200.73,200.4,200.7,14718.0,200.45,200.73,200.4,200.7,14718.0
2024-12-16 13:20:00,200.75,201.32,200.71,201.32,17941.0,200.75,201.32,200.71,201.32,17941.0
2024-12-16 13:25:00,201.26,201.67,201.16,201.22,28465.0,201.26,201.67,201.16,201.22,28465.0
2024-12-16 13:30:00,201.22,201.32,200.9,200.9,23118.0,201.22,201.32,200.9,200.9,23118.0
2024-12-16 13:35:00,200.98,201.28,200.83,201.1,8908.0,200.98,201.28,200.83,201.1,8908.0
2024-12-16 13:40:00,201.11,201.44,201.11,201.19,11681.0,201.11,201.44,201.11,201.19,11681.0
2024-12-16 13:45:00,201.3,201.44,201.1,201.39,10177.0,201.3,201.44,201.1,201.39,10177.0
2024-12-16 13:50:00,201.41,201.66,201.3,201.33,13389.0,201.41,201.66,201.3,201.33,13389.0
2024-12-16 13:55:00,201.34,201.34,200.96,200.96,6770.0,201.34,201.34,200.96,200.96,6770.0
2024-12-16 14:00:00,200.95,201.0,200.75,200.95,7910.0,200.95,201.0,200.75,200.95,7910.0
2024-12-16 14:05:00,200.95,201.38,200.93,201.27,9844.0,200.95,201.38,200.93,201.27,9844.0
2024-12-16 14:10:00,201.27,201.55,201.23,201.52,18951.0,201.27,201.55,201.23,201.52,18951.0
2024-12-16 14:15:00,201.55,201.67,201.5,201.54,7420.0,201.55,201.67,201.5,201.54,7420.0
2024-12-16 14:20:00,201.56,201.73,201.36,201.53,12873.0,201.56,201.73,201.36,201.53,12873.0
2024-12-16 14:25:00,201.58,201.7,201.53,201.6,5545.0,201.58,201.7,201.53,201.6,5545.0
2024-12-16 14:30:00,201.7,201.86,201.61,201.78,10308.0,201.7,201.86,201.61,201.78,10308.0
2024-12-16 14:35:00,201.8,202.05,201.79,201.96,14697.0,201.8,202.05,201.79,201.96,14697.0
2024-12-16 14:40:00,201.99,202.04,201.86,201.94,10661.0,201.99,202.04,201.86,201.94,10661.0
2024-12-16 14:45:00,201.9,202.04,201.82,201.89,7186.0,201.9,202.04,201.82,201.89,7186.0
2024-12-16 14:50:00,201.91,202.32,201.91,202.28,16334.0,201.91,202.32,201.91,202.28,16334.0
2024-12-16 14:55:00,202.22,202.5,202.2,202.29,18607.0,202.22,202.5,202.2,202.29,18607.0
2024-12-16 15:00:00,202.28,202.37,202.0,202.03,15304.0,202.28,202.37,202.0,202.03,15304.0
2024-12-16 15:05:00,202.03,202.16,201.95,202.08,9432.0,202.03,202.16,201.95,202.08,9432.0
2024-12-16 15:10:00,202.08,202.15,201.64,201.7,20965.0,202.08,202.15,201.64,201.7,20965.0
2024-12-16 15:15:00,201.72,201.85,201.38,201.53,20943.0,201.72,201.85,201.38,201.53,20943.0
2024-12-16 15:20:00,201.41,201.61,201.29,201.36,27079.0,201.41,201.61,201.29,201.36,27079.0
2024-12-16 15:25:00,201.41,201.64,201.28,201.49,31371.0,201.41,201.64,201.28,201.49,31371.0
2024-12-16 15:30:00,201.46,201.84,201.4,201.61,37086.0,201.46,201.84,201.4,201.61,37086.0
2024-12-16 15:35:00,201.63,202.04,201.34,201.9,27340.0,201.63,202.04,201.34,201.9,27340.0
2024-12-16 15:40:00,201.96,202.21,201.75,202.09,25149.0,201.96,202.21,201.75,202.09,25149.0
2024-12-16 15:45:00,202.08,202.25,201.86,202.25,32160.0,202.08,202.25,201.86,202.25,32160.0
2024-12-16 15:50:00,202.38,203.0,202.28,202.66,79595.0,202.38,203.0,202.28,202.66,79595.0
2024-12-16 15:55:00,202.67,202.68,202.24,202.49,124597.0,202.67,202.68,202.24,202.49,124597.0
2024-12-17 09:30:00,202.33,203.13,200.76,202.37,140051.0,202.33,203.13,200.76,202.37,140051.0
2024-12-17 09:35:00,202.38,202.38,200.89,201.67,36471.0,202.38,202.38,200.89,201.67,36471.0
2024-12-17 09:40:00,201.74,201.87,200.2,200.83,70330.0,201.74,201.87,200.2,200.83,70330.0
2024-12-17 09:45:00,200.95,201.72,200.61,201.36,57804.0,200.95,201.72,200.61,201.36,57804.0
2024-12-17 09:50:00,201.42,201.82,200.38,200.81,52283.0,201.42,201.82,200.38,200.81,52283.0
2024-12-17 09:55:00,200.79,201.19,200.57,200.61,45024.0,200.79,201.19,200.57,200.61,45024.0
2024-12-17 10:00:00,200.85,201.0,199.76,199.97,31099.0,200.85,201.0,199.76,199.97,31099.0
2024-12-17 10:05:00,200.05,200.19,199.61,199.91,19619.0,200.05,200.19,199.61,199.91,19619.0
2024-12-17 10:10:00,199.84,199.99,199.35,199.8,27917.0,199.84,199.99,199.35,199.8,27917.0
2024-12-17 10:15:00,199.8,199.91,199.0,199.06,38214.0,199.8,199.91,199.0,199.06,38214.0
2024-12-17 10:20:00,199.1,199.69,199.04,199.57,36204.0,199.1,199.69,199.04,199.57,36204.0
2024-12-17 10:25:00,199.53,199.93,199.53,199.68,26458.0,199.53,199.93,199.53,199.68,26458.0
2024-12-17 10:30:00,199.67,200.95,199.67,200.91,19322.0,199.67,200.95,199.67,200.91,19322.0
2024-12-17 10:35:00,200.91,201.5,200.91,201.5,29174.0,200.91,201.5,200.91,201.5,29174.0
2024-12-17 10:40:00,201.5,202.09,201.11,202.02,24781.0,201.5,202.09,201.11,202.02,24781.0
2024-12-17 10:45:00,202.04,202.47,201.89,202.0,18135.0,202.04,202.47,201.89,202.0,18135.0
2024-12-17 10:50:00,202.11,202.66,201.97,202.53,21981.0,202.11,202.66,201.97,202.53,21981.0
2024-12-17 10:55:00,202.53,202.53,202.27,202.36,13017.0,202.53,202.53,202.27,202.36,13017.0
2024-12-17 11:00:00,202.36,202.68,202.1,202.63,23688.0,202.36,202.68,202.1,202.63,23688.0
2024-12-17 11:05:00,202.6,203.61,202.31,203.61,51411.0,202.6,203.61,202.31,203.61,51411.0
2024-12-17 11:10:00,203.55,204.09,203.37,204.0,38440.0,203.55,204.09,203.37,204.0,38440.0
2024-12-17 11:15:00,203.99,204.5,203.86,204.32,25686.0,203.99,204.5,203.86,204.32,25686.0
2024-12-17 11:20:00,204.42,205.97,204.39,205.89,82860.0,204.42,205.97,204.39,205.89,82860.0
2024-12-17 11:25:00,205.89,207.24,205.88,206.98,114712.0,205.89,207.24,205.88,206.98,114712.0
2024-12-17 11:30:00,207.0,207.0,205.46,205.46,75033.0,207.0,207.0,205.46,205.46,75033.0
2024-12-17 11:35:00,205.46,205.52,204.8,205.26,35098.0,205.46,205.52,204.8,205.26,35098.0
2024-12-17 11:40:00,205.42,206.28,205.28,206.2,37012.0,205.42,206.28,205.28,206.2,37012.0
2024-12-17 11:45:00,206.06,206.19,205.47,205.61,12588.0,206.06,206.19,205.47,205.61,12588.0
2024-12-17 11:50:00,205.61,205.61,204.7,204.7,19963.0,205.61,205.61,204.7,204.7,19963.0
2024-12-17 11:55:00,204.68,205.02,204.25,204.52,23543.0,204.68,205.02,204.25,204.52,23543.0
2024-12-17 12:00:00,204.42,204.57,202.93,203.01,26265.0,204.42,204.57,202.93,203.01,26265.0
2024-12-17 12:05:00,202.98,203.12,202.59,202.87,22746.0,202.98,203.12,202.59,202.87,22746.0
2024-12-17 12:10:00,202.86,202.88,202.48,202.85,11297.0,202.86,202.88,202.48,202.85,11297.0
2024-12-17 12:15:00,202.89,203.4,202.76,203.04,11878.0,202.89,203.4,202.76,203.04,11878.0
2024-12-17 12:20:00,203.03,203.19,202.92,203.03,4810.0,203.03,203.19,202.92,203.03,4810.0
2024-12-17 12:25:00,203.07,203.55,203.0,203.51,12322.0,203.07,203.55,203.0,203.51,12322.0
2024-12-17 12:30:00,203.48,203.56,203.0,203.31,11570.0,203.48,203.56,203.0,203.31,11570.0
2024-12-17 12:35:00,203.3,203.45,203.05,203.08,6914.0,203.3,203.45,203.05,203.08,6914.0
2024-12-17 12:40:00,203.21,203.61,202.77,203.38,20015.0,203.21,203.61,202.77,203.38,20015.0
2024-12-17 12:45:00,203.47,203.47,202.78,202.93,13629.0,203.47,203.47,202.78,202.93,13629.0
2024-12-17 12:50:00,202.93,203.12,202.72,202.73,12153.0,202.93,203.12,202.72,202.73,12153.0
2024-12-17 12:55:00,202.73,202.89,202.61,202.68,11913.0,202.73,202.89,202.61,202.68,11913.0
2024-12-17 13:00:00,202.72,202.79,202.43,202.62,8291.0,202.72,202.79,202.43,202.62,8291.0
2024-12-17 13:05:00,202.57,202.81,202.57,202.77,6192.0,202.57,202.81,202.57,202.77,6192.0
2024-12-17 13:10:00,202.78,202.99,202.76,202.99,5032.0,202.78,202.99,202.76,202.99,5032.0
2024-12-17 13:15:00,203.0,203.1,202.52,202.56,10912.0,203.0,203.1,202.52,202.56,10912.0
2024-12-17 13:20:00,202.65,202.88,202.53,202.77,13597.0,202.65,202.88,202.53,202.77,13597.0
2024-12-17 13:25:00,202.84,202.84,202.15,202.19,24606.0,202.84,202.84,202.15,202.19,24606.0
2024-12-17 13:30:00,202.18,202.59,202.11,202.59,15277.0,202.18,202.59,202.11,202.59,15277.0
2024-12-17 13:35:00,202.61,202.82,202.53,202.71,7406.0,202.61,202.82,202.53,202.71,7406.0
2024-12-17 13:40:00,202.64,202.81,202.63,202.77,10376.0,202.64,202.81,202.63,202.77,10376.0
2024-12-17 13:45:00,202.76,202.76,202.31,202.39,5477.0,202.76,202.76,202.31,202.39,5477.0
2024-12-17 13:50:00,202.28,202.69,202.21,202.69,11681.0,202.28,202.69,202.21,202.69,11681.0
2024-12-17 13:55:00,202.63,202.78,202.4,202.4,5759.0,202.63,202.78,202.4,202.4,5759.0
2024-12-17 14:00:00,202.42,202.46,202.11,202.24,5396.0,202.42,202.46,202.11,202.24,5396.0
2024-12-17 14:05:00,202.15,202.22,201.92,202.11,10659.0,202.15,202.22,201.92,202.11,10659.0
2024-12-17 14:10:00,202.18,202.25,202.03,202.22,14064.0,202.18,202.25,202.03,202.22,14064.0
2024-12-17 14:15:00,202.16,202.22,202.08,202.15,4442.0,202.16,202.22,202.08,202.15,4442.0
2024-12-17 14:20:00,202.08,202.12,201.89,201.95,11317.0,202.08,202.12,201.89,201.95,11317.0
2024-12-17 14:25:00,201.87,201.93,201.65,201.86,18201.0,201.87,201.93,201.65,201.86,18201.0
2024-12-17 14:30:00,201.83,201.91,201.44,201.64,20075.0,201.83,201.91,201.44,201.64,20075.0
2024-12-17 14:35:00,201.64,201.77,201.61,201.67,12245.0,201.64,201.77,201.61,201.67,12245.0
2024-12-17 14:40:00,201.67,201.93,201.6,201.84,16823.0,201.67,201.93,201.6,201.84,16823.0
2024-12-17 14:45:00,201.84,201.84,201.38,201.47,12136.0,201.84,201.84,201.38,201.47,12136.0
2024-12-17 14:50:00,201.45,201.92,201.38,201.88,7625.0,201.45,201.92,201.38,201.88,7625.0
2024-12-17 14:55:00,201.84,201.92,201.67,201.69,5613.0,201.84,201.92,201.67,201.69,5613.0
2024-12-17 15:00:00,201.77,201.93,201.54,201.58,7464.0,201.77,201.93,201.54,201.58,7464.0
2024-12-17 15:05:00,201.6,201.68,201.33,201.68,14555.0,201.6,201.68,201.33,201.68,14555.0
2024-12-17 15:10:00,201.67,201.7,201.36,201.36,10124.0,201.67,201.7,201.36,201.36,10124.0
2024-12-17 15:15:00,201.39,201.57,201.25,201.35,18349.0,201.39,201.57,201.25,201.35,18349.0
2024-12-17 15:20:00,201.36,201.72,201.36,201.59,10554.0,201.36,201.72,201.36,201.59,10554.0
2024-12-17 15:25:00,201.58,201.76,201.33,201.49,9927.0,201.58,201.76,201.33,201.49,9927.0
2024-12-17 15:30:00,201.62,201.73,201.43,201.56,13808.0,201.62,201.73,201.43,201.56,13808.0
2024-12-17 15:35:00,201.61,201.78,201.53,201.63,10754.0,201.61,201.78,201.53,201.63,10754.0
2024-12-17 15:40:00,201.63,201.79,201.56,201.72,23883.0,201.63,201.79,201.56,201.72,23883.0
2024-12-17 15:45:00,201.73,201.96,201.59,201.61,30879.0,201.73,201.96,201.59,201.61,30879.0
2024-12-17 15:50:00,201.68,201.88,201.37,201.57,56662.0,201.68,201.88,201.37,201.57,56662.0
2024-12-17 15:55:00,201.52,201.52,201.03,201.23,97666.0,201.52,201.52,201.03,201.23,97666.0
2024-12-18 09:30:00,201.0,202.0,199.4,199.65,85896.0,201.0,202.0,199.4,199.65,85896.0
2024-12-18 09:35:00,199.48,199.5,197.12,197.21,38948.0,199.48,199.5,197.12,197.21,38948.0
2024-12-18 09:40:00,197.09,197.39,196.31,197.02,65996.0,197.09,197.39,196.31,197.02,65996.0
2024-12-18 09:45:00,197.11,197.47,196.15,196.91,54628.0,197.11,197.47,196.15,196.91,54628.0
2024-12-18 09:50:00,196.79,196.8,194.0,194.49,120905.0,196.79,196.8,194.0,194.49,120905.0
2024-12-18 09:55:00,194.75,195.03,193.1,193.25,108942.0,194.75,195.03,193.1,193.25,108942.0
2024-12-18 10:00:00,193.32,193.89,192.3,193.61,84747.0,193.32,193.89,192.3,193.61,84747.0
2024-12-18 10:05:00,193.73,195.15,193.69,194.63,58021.0,193.73,195.15,193.69,194.63,58021.0
2024-12-18 10:10:00,194.64,195.0,194.22,194.88,38680.0,194.64,195.0,194.22,194.88,38680.0
2024-12-18 10:15:00,195.02,195.44,194.6,194.74,30436.0,195.02,195.44,194.6,194.74,30436.0
2024-12-18 10:20:00,194.71,195.59,194.6,195.59,32753.0,194.71,195.59,194.6,195.59,32753.0
2024-12-18 10:25:00,195.59,195.66,195.35,195.58,24149.0,195.59,195.66,195.35,195.58,24149.0
2024-12-18 10:30:00,195.55,195.7,194.85,194.86,25539.0,195.55,195.7,194.85,194.86,25539.0
2024-12-18 10:35:00,195.01,195.33,194.89,195.2,14031.0,195.01,195.33,194.89,195.2,14031.0
2024-12-18 10:40:00,195.12,195.55,194.41,194.84,30976.0,195.12,195.55,194.41,194.84,30976.0
2024-12-18 10:45:00,195.0,195.08,194.68,194.78,30302.0,195.0,195.08,194.68,194.78,30302.0
2024-12-18 10:50:00,194.78,194.87,194.45,194.81,47086.0,194.78,194.87,194.45,194.81,47086.0
2024-12-18 10:55:00,194.8,195.73,194.66,194.84,111766.0,194.8,195.73,194.66,194.84,111766.0
2024-12-18 11:00:00,194.75,195.16,194.69,195.0,24913.0,194.75,195.16,194.69,195.0,24913.0
2024-12-18 11:05:00,194.98,195.05,194.75,194.89,22746.0,194.98,195.05,194.75,194.89,22746.0
2024-12-18 11:10:00,194.91,195.01,194.26,194.33,21583.0,194.91,195.01,194.26,194.33,21583.0
2024-12-18 11:15:00,194.38,194.38,193.66,193.73,33161.0,194.38,194.38,193.66,193.73,33161.0
2024-12-18 11:20:00,193.71,193.75,193.5,193.67,22691.0,193.71,193.75,193.5,193.67,22691.0
2024-12-18 11:25:00,193.67,194.73,193.61,194.73,13823.0,193.67,194.73,193.61,194.73,13823.0
2024-12-18 11:30:00,194.65,195.13,194.65,195.02,21033.0,194.65,195.13,194.65,195.02,21033.0
2024-12-18 11:35:00,194.92,195.6,194.92,195.57,14285.0,194.92,195.6,194.92,195.57,14285.0
2024-12-18 11:40:00,195.58,196.28,195.58,196.03,37480.0,195.58,196.28,195.58,196.03,37480.0
2024-12-18 11:45:00,196.06,196.23,195.24,195.25,20291.0,196.06,196.23,195.24,195.25,20291.0
2024-12-18 11:50:00,195.36,196.0,195.23,195.62,35646.0,195.36,196.0,195.23,195.62,35646.0
2024-12-18 11:55:00,195.56,195.63,195.24,195.31,10850.0,195.56,195.63,195.24,195.31,10850.0
2024-12-18 12:00:00,195.24,195.32,194.94,195.04,21279.0,195.24,195.32,194.94,195.04,21279.0
2024-12-18 12:05:00,195.05,195.05,194.39,194.61,19070.0,195.05,195.05,194.39,194.61,19070.0
2024-12-18 12:10:00,194.53,194.67,194.39,194.44,14438.0,194.53,194.67,194.39,194.44,14438.0
2024-12-18 12:15:00,194.44,194.79,194.25,194.65,14960.0,194.44,194.79,194.25,194.65,14960.0
2024-12-18 12:20:00,194.65,194.86,194.52,194.8,11382.0,194.65,194.86,194.52,194.8,11382.0
2024-12-18 12:25:00,194.8,195.07,194.68,194.75,12128.0,194.8,195.07,194.68,194.75,12128.0
2024-12-18 12:30:00,194.68,194.79,194.56,194.74,14572.0,194.68,194.79,194.56,194.74,14572.0
2024-12-18 12:35:00,194.6,194.92,194.5,194.64,7272.0,194.6,194.92,194.5,194.64,7272.0
2024-12-18 12:40:00,194.59,194.79,194.47,194.74,12843.0,194.59,194.79,194.47,194.74,12843.0
2024-12-18 12:45:00,194.75,194.91,194.68,194.72,10747.0,194.75,194.91,194.68,194.72,10747.0
2024-12-18 12:50:00,194.72,194.99,194.65,194.85,21862.0,194.72,194.99,194.65,194.85,21862.0
2024-12-18 12:55:00,194.91,194.93,194.73,194.92,14234.0,194.91,194.93,194.73,194.92,14234.0
2024-12-18 13:00:00,194.92,195.2,194.75,195.2,12927.0,194.92,195.2,194.75,195.2,12927.0
2024-12-18 13:05:00,195.12,195.25,195.03,195.15,14791.0,195.12,195.25,195.03,195.15,14791.0
2024-12-18 13:10:00,195.1,195.15,194.62,194.76,21162.0,195.1,195.15,194.62,194.76,21162.0
2024-12-18 13:15:00,194.63,194.83,194.5,194.83,17764.0,194.63,194.83,194.5,194.83,17764.0
2024-12-18 13:20:00,194.74,195.0,194.63,194.69,31340.0,194.74,195.0,194.63,194.69,31340.0
2024-12-18 13:25:00,194.72,194.73,194.42,194.5,12538.0,194.72,194.73,194.42,194.5,12538.0
2024-12-18 13:30:00,194.53,194.86,194.5,194.7,11779.0,194.53,194.86,194.5,194.7,11779.0
2024-12-18 13:35:00,194.75,194.91,194.74,194.77,7371.0,194.75,194.91,194.74,194.77,7371.0
2024-12-18 13:40:00,194.71,194.8,194.52,194.57,14983.0,194.71,194.8,194.52,194.57,14983.0
2024-12-18 13:45:00,194.54,195.1,194.49,195.06,17108.0,194.54,195.1,194.49,195.06,17108.0
2024-12-18 13:50:00,195.08,195.15,194.99,195.11,8337.0,195.08,195.15,194.99,195.11,8337.0
2024-12-18 13:55:00,195.11,195.31,195.02,195.17,11308.0,195.11,195.31,195.02,195.17,11308.0
2024-12-18 14:00:00,195.07,195.1,194.54,194.6,42423.0,195.07,195.1,194.54,194.6,42423.0
2024-12-18 14:05:00,194.58,194.58,193.51,193.73,52086.0,194.58,194.58,193.51,193.73,52086.0
2024-12-18 14:10:00,193.6,193.91,193.53,193.88,23851.0,193.6,193.91,193.53,193.88,23851.0
2024-12-18 14:15:00,193.85,193.97,193.13,193.37,51196.0,193.85,193.97,193.13,193.37,51196.0
2024-12-18 14:20:00,193.42,193.83,193.34,193.77,19392.0,193.42,193.83,193.34,193.77,19392.0
2024-12-18 14:25:00,193.65,193.74,192.75,192.76,28911.0,193.65,193.74,192.75,192.76,28911.0
2024-12-18 14:30:00,192.82,193.41,192.51,193.0,20676.0,192.82,193.41,192.51,193.0,20676.0
2024-12-18 14:35:00,193.06,193.22,192.52,192.65,56134.0,193.06,193.22,192.52,192.65,56134.0
2024-12-18 14:40:00,192.71,192.93,192.38,192.44,20478.0,192.71,192.93,192.38,192.44,20478.0
2024-12-18 14:45:00,192.3,192.32,191.35,192.18,56755.0,192.3,192.32,191.35,192.18,56755.0
2024-12-18 14:50:00,192.18,192.27,191.52,191.74,16707.0,192.18,192.27,191.52,191.74,16707.0
2024-12-18 14:55:00,191.51,191.68,191.12,191.27,21720.0,191.51,191.68,191.12,191.27,21720.0
2024-12-18 15:00:00,191.23,191.45,190.35,190.43,33474.0,191.23,191.45,190.35,190.43,33474.0
2024-12-18 15:05:00,190.43,191.16,190.3,190.63,33910.0,190.43,191.16,190.3,190.63,33910.0
2024-12-18 15:10:00,190.67,190.86,190.12,190.73,42666.0,190.67,190.86,190.12,190.73,42666.0
2024-12-18 15:15:00,190.66,190.76,190.0,190.28,40336.0,190.66,190.76,190.0,190.28,40336.0
2024-12-18 15:20:00,190.32,190.89,190.22,190.31,47532.0,190.32,190.89,190.22,190.31,47532.0
2024-12-18 15:25:00,190.31,190.36,189.33,189.42,70163.0,190.31,190.36,189.33,189.42,70163.0
2024-12-18 15:30:00,189.45,189.75,188.69,189.27,62622.0,189.45,189.75,188.69,189.27,62622.0
2024-12-18 15:35:00,189.19,189.22,188.03,188.2,79040.0,189.19,189.22,188.03,188.2,79040.0
2024-12-18 15:40:00,188.0,188.13,186.75,186.86,95293.0,188.0,188.13,186.75,186.86,95293.0
2024-12-18 15:45:00,186.82,188.55,186.54,188.55,84604.0,186.82,188.55,186.54,188.55,84604.0
2024-12-18 15:50:00,188.69,189.38,188.11,189.33,114171.0,188.69,189.38,188.11,189.33,114171.0
2024-12-18 15:55:00,189.4,189.78,188.68,188.75,417761.0,189.4,189.78,188.68,188.75,417761.0
2024-12-19 09:30:00,194.44,195.3,191.2,191.98,192779.0,194.44,195.3,191.2,191.98,192779.0
2024-12-19 09:35:00,191.7,193.65,191.13,192.06,55862.0,191.7,193.65,191.13,192.06,55862.0
2024-12-19 09:40:00,192.06,192.65,191.17,191.56,52197.0,192.06,192.65,191.17,191.56,52197.0
2024-12-19 09:45:00,191.65,191.88,190.98,191.3,36234.0,191.65,191.88,190.98,191.3,36234.0
2024-12-19 09:50:00,191.3,191.52,190.75,190.87,47282.0,191.3,191.52,190.75,190.87,47282.0
2024-12-19 09:55:00,190.72,191.01,190.15,190.2,31468.0,190.72,191.01,190.15,190.2,31468.0
2024-12-19 10:00:00,190.45,190.7,189.51,190.2,46013.0,190.45,190.7,189.51,190.2,46013.0
2024-12-19 10:05:00,190.1,190.5,189.73,190.39,34624.0,190.1,190.5,189.73,190.39,34624.0
2024-12-19 10:10:00,190.4,191.29,190.34,190.92,39953.0,190.4,191.29,190.34,190.92,39953.0
2024-12-19 10:15:00,190.8,191.44,190.68,191.44,26088.0,190.8,191.44,190.68,191.44,26088.0
2024-12-19 10:20:00,191.22,191.65,190.35,190.53,30623.0,191.22,191.65,190.35,190.53,30623.0
2024-12-19 10:25:00,190.53,191.25,189.5,189.81,41729.0,190.53,191.25,189.5,189.81,41729.0
2024-12-19 10:30:00,189.53,189.92,189.33,189.64,28577.0,189.53,189.92,189.33,189.64,28577.0
2024-12-19 10:35:00,189.76,189.94,189.22,189.48,21247.0,189.76,189.94,189.22,189.48,21247.0
2024-12-19 10:40:00,189.43,190.18,189.27,189.98,13355.0,189.43,190.18,189.27,189.98,13355.0
2024-12-19 10:45:00,189.98,190.36,189.83,190.25,17615.0,189.98,190.36,189.83,190.25,17615.0
2024-12-19 10:50:00,190.14,190.27,189.9,190.02,17818.0,190.14,190.27,189.9,190.02,17818.0
2024-12-19 10:55:00,190.17,190.27,189.61,190.1,24249.0,190.17,190.27,189.61,190.1,24249.0
2024-12-19 11:00:00,189.95,190.04,189.3,189.47,17219.0,189.95,190.04,189.3,189.47,17219.0
2024-12-19 11:05:00,189.47,189.76,189.39,189.6,21249.0,189.47,189.76,189.39,189.6,21249.0
2024-12-19 11:10:00,189.59,189.72,189.18,189.34,9610.0,189.59,189.72,189.18,189.34,9610.0
2024-12-19 11:15:00,189.37,189.99,189.37,189.64,20411.0,189.37,189.99,189.37,189.64,20411.0
2024-12-19 11:20:00,189.59,190.85,189.47,190.57,18702.0,189.59,190.85,189.47,190.57,18702.0
2024-12-19 11:25:00,190.59,190.86,190.57,190.83,25141.0,190.59,190.86,190.57,190.83,25141.0
2024-12-19 11:30:00,190.75,190.86,190.52,190.69,21479.0,190.75,190.86,190.52,190.69,21479.0
2024-12-19 11:35:00,190.59,191.08,190.33,190.42,45818.0,190.59,191.08,190.33,190.42,45818.0
2024-12-19 11:40:00,190.44,190.51,189.82,189.86,21842.0,190.44,190.51,189.82,189.86,21842.0
2024-12-19 11:45:00,189.94,189.94,189.41,189.75,45387.0,189.94,189.94,189.41,189.75,45387.0
2024-12-19 11:50:00,189.75,189.85,189.29,189.46,24484.0,189.75,189.85,189.29,189.46,24484.0
2024-12-19 11:55:00,189.5,190.17,189.48,190.02,18912.0,189.5,190.17,189.48,190.02,18912.0
2024-12-19 12:00:00,190.17,190.17,189.78,190.04,22269.0,190.17,190.17,189.78,190.04,22269.0
2024-12-19 12:05:00,190.04,190.04,189.34,189.54,19805.0,190.04,190.04,189.34,189.54,19805.0
2024-12-19 12:10:00,189.57,189.64,189.26,189.29,23440.0,189.57,189.64,189.26,189.29,23440.0
2024-12-19 12:15:00,189.31,189.42,189.1,189.23,16284.0,189.31,189.42,189.1,189.23,16284.0
2024-12-19 12:20:00,189.27,189.31,188.68,188.78,30191.0,189.27,189.31,188.68,188.78,30191.0
2024-12-19 12:25:00,188.85,188.94,188.5,188.63,19517.0,188.85,188.94,188.5,188.63,19517.0
2024-12-19 12:30:00,188.63,189.23,188.6,189.03,56746.0,188.63,189.23,188.6,189.03,56746.0
2024-12-19 12:35:00,189.18,189.47,189.08,189.37,17754.0,189.18,189.47,189.08,189.37,17754.0
2024-12-19 12:40:00,189.47,189.52,188.82,189.18,6800.0,189.47,189.52,188.82,189.18,6800.0
2024-12-19 12:45:00,189.2,189.68,189.0,189.59,25173.0,189.2,189.68,189.0,189.59,25173.0
2024-12-19 12:50:00,189.64,189.74,189.47,189.7,17357.0,189.64,189.74,189.47,189.7,17357.0
2024-12-19 12:55:00,189.75,190.55,189.71,190.42,18866.0,189.75,190.55,189.71,190.42,18866.0
2024-12-19 13:00:00,190.42,190.46,190.0,190.13,31015.0,190.42,190.46,190.0,190.13,31015.0
2024-12-19 13:05:00,190.07,190.22,189.79,189.92,46950.0,190.07,190.22,189.79,189.92,46950.0
2024-12-19 13:10:00,189.94,189.94,189.57,189.86,16732.0,189.94,189.94,189.57,189.86,16732.0
2024-12-19 13:15:00,189.85,189.96,189.58,189.96,9145.0,189.85,189.96,189.58,189.96,9145.0
2024-12-19 13:20:00,189.84,190.28,189.75,190.23,8805.0,189.84,190.28,189.75,190.23,8805.0
2024-12-19 13:25:00,190.28,190.54,190.16,190.54,11095.0,190.28,190.54,190.16,190.54,11095.0
2024-12-19 13:30:00,190.5,190.57,190.1,190.13,12785.0,190.5,190.57,190.1,190.13,12785.0
2024-12-19 13:35:00,190.13,190.33,190.08,190.16,9860.0,190.13,190.33,190.08,190.16,9860.0
2024-12-19 13:40:00,190.23,190.66,190.23,190.6,12316.0,190.23,190.66,190.23,190.6,12316.0
2024-12-19 13:45:00,190.4,190.65,190.28,190.31,10106.0,190.4,190.65,190.28,190.31,10106.0
2024-12-19 13:50:00,190.4,190.63,190.24,190.27,11534.0,190.4,190.63,190.24,190.27,11534.0
2024-12-19 13:55:00,190.38,190.91,190.35,190.9,30016.0,190.38,190.91,190.35,190.9,30016.0
2024-12-19 14:00:00,190.83,190.96,190.54,190.61,10461.0,190.83,190.96,190.54,190.61,10461.0
2024-12-19 14:05:00,190.66,190.67,190.42,190.49,10121.0,190.66,190.67,190.42,190.49,10121.0
2024-12-19 14:10:00,190.5,190.65,190.4,190.5,7752.0,190.5,190.65,190.4,190.5,7752.0
2024-12-19 14:15:00,190.5,190.5,190.1,190.28,10265.0,190.5,190.5,190.1,190.28,10265.0
2024-12-19 14:20:00,190.22,190.47,190.06,190.26,10224.0,190.22,190.47,190.06,190.26,10224.0
2024-12-19 14:25:00,190.22,190.32,190.05,190.22,13791.0,190.22,190.32,190.05,190.22,13791.0
2024-12-19 14:30:00,190.2,190.32,190.0,190.19,15807.0,190.2,190.32,190.0,190.19,15807.0
2024-12-19 14:35:00,190.24,190.36,190.06,190.12,10274.0,190.24,190.36,190.06,190.12,10274.0
2024-12-19 14:40:00,190.06,190.15,189.97,190.07,12093.0,190.06,190.15,189.97,190.07,12093.0
2024-12-19 14:45:00,190.08,190.24,189.96,190.17,11470.0,190.08,190.24,189.96,190.17,11470.0
2024-12-19 14:50:00,190.23,190.32,190.1,190.22,9410.0,190.23,190.32,190.1,190.22,9410.0
2024-12-19 14:55:00,190.19,190.33,189.94,189.94,12687.0,190.19,190.33,189.94,189.94,12687.0
2024-12-19 15:00:00,190.03,190.12,189.85,189.99,11462.0,190.03,190.12,189.85,189.99,11462.0
2024-12-19 15:05:00,190.02,190.14,189.96,190.08,13194.0,190.02,190.14,189.96,190.08,13194.0
2024-12-19 15:10:00,190.09,190.09,189.69,189.9,29844.0,190.09,190.09,189.69,189.9,29844.0
2024-12-19 15:15:00,189.91,190.2,189.89,190.13,15498.0,189.91,190.2,189.89,190.13,15498.0
2024-12-19 15:20:00,190.13,190.71,190.09,190.71,11439.0,190.13,190.71,190.09,190.71,11439.0
2024-12-19 15:25:00,190.61,190.61,190.26,190.31,26546.0,190.61,190.61,190.26,190.31,26546.0
2024-12-19 15:30:00,190.36,190.39,189.81,189.84,19561.0,190.36,190.39,189.81,189.84,19561.0
2024-12-19 15:35:00,189.94,190.12,189.6,190.1,15619.0,189.94,190.12,189.6,190.1,15619.0
2024-12-19 15:40:00,190.12,190.34,189.9,189.91,16035.0,190.12,190.34,189.9,189.91,16035.0
2024-12-19 15:45:00,189.91,189.97,189.55,189.63,23745.0,189.91,189.97,189.55,189.63,23745.0
2024-12-19 15:50:00,189.7,189.82,189.13,189.36,43079.0,189.7,189.82,189.13,189.36,43079.0
2024-12-19 15:55:00,189.37,189.74,189.27,189.36,118361.0,189.37,189.74,189.27,189.36,118361.0
2024-12-20 09:30:00,186.35,187.69,185.01,187.21,827957.0,186.35,187.69,185.01,187.21,827957.0
2024-12-20 09:35:00,187.39,188.13,186.2,187.73,49292.0,187.39,188.13,186.2,187.73,49292.0
2024-12-20 09:40:00,187.73,188.14,187.28,187.94,34058.0,187.73,188.14,187.28,187.94,34058.0
2024-12-20 09:45:00,187.89,188.0,186.6,186.69,54980.0,187.89,188.0,186.6,186.69,54980.0
2024-12-20 09:50:00,186.72,187.13,186.22,186.81,38005.0,186.72,187.13,186.22,186.81,38005.0
2024-12-20 09:55:00,186.83,187.16,186.75,186.81,25259.0,186.83,187.16,186.75,186.81,25259.0
2024-12-20 10:00:00,186.93,187.43,186.72,187.15,38300.0,186.93,187.43,186.72,187.15,38300.0
2024-12-20 10:05:00,187.12,187.59,187.0,187.21,28306.0,187.12,187.59,187.0,187.21,28306.0
2024-12-20 10:10:00,187.17,187.79,187.0,187.29,23142.0,187.17,187.79,187.0,187.29,23142.0
2024-12-20 10:15:00,187.44,187.75,187.18,187.43,31367.0,187.44,187.75,187.18,187.43,31367.0
2024-12-20 10:20:00,187.56,187.84,187.47,187.84,22603.0,187.56,187.84,187.47,187.84,22603.0
2024-12-20 10:25:00,187.84,188.74,187.65,188.74,24263.0,187.84,188.74,187.65,188.74,24263.0
2024-12-20 10:30:00,188.74,189.19,188.65,188.76,25344.0,188.74,189.19,188.65,188.76,25344.0
2024-12-20 10:35:00,188.76,188.82,188.4,188.43,32289.0,188.76,188.82,188.4,188.43,32289.0
2024-12-20 10:40:00,188.52,188.58,188.08,188.41,25977.0,188.52,188.58,188.08,188.41,25977.0
2024-12-20 10:45:00,188.46,188.56,188.06,188.11,23480.0,188.46,188.56,188.06,188.11,23480.0
2024-12-20 10:50:00,188.06,188.51,188.06,188.47,17781.0,188.06,188.51,188.06,188.47,17781.0
2024-12-20 10:55:00,188.44,188.55,188.13,188.41,18633.0,188.44,188.55,188.13,188.41,18633.0
2024-12-20 11:00:00,188.43,189.07,188.2,189.07,22723.0,188.43,189.07,188.2,189.07,22723.0
2024-12-20 11:05:00,189.05,189.36,188.9,188.98,26270.0,189.05,189.36,188.9,188.98,26270.0
2024-12-20 11:10:00,189.01,189.39,188.94,189.39,26029.0,189.01,189.39,188.94,189.39,26029.0
2024-12-20 11:15:00,189.36,189.79,189.31,189.69,20328.0,189.36,189.79,189.31,189.69,20328.0
2024-12-20 11:20:00,189.64,190.23,189.55,190.12,27648.0,189.64,190.23,189.55,190.12,27648.0
2024-12-20 11:25:00,190.11,190.32,189.91,190.23,33762.0,190.11,190.32,189.91,190.23,33762.0
2024-12-20 11:30:00,190.31,190.59,190.21,190.36,18949.0,190.31,190.59,190.21,190.36,18949.0
2024-12-20 11:35:00,190.31,191.17,190.31,191.17,28542.0,190.31,191.17,190.31,191.17,28542.0
2024-12-20 11:40:00,191.18,191.57,190.94,191.31,35757.0,191.18,191.57,190.94,191.31,35757.0
2024-12-20 11:45:00,191.21,191.26,190.88,191.22,18693.0,191.21,191.26,190.88,191.22,18693.0
2024-12-20 11:50:00,191.21,191.38,190.62,190.72,23136.0,191.21,191.38,190.62,190.72,23136.0
2024-12-20 11:55:00,190.64,191.27,190.63,190.97,23273.0,190.64,191.27,190.63,190.97,23273.0
2024-12-20 12:00:00,190.94,191.21,190.75,190.84,13979.0,190.94,191.21,190.75,190.84,13979.0
2024-12-20 12:05:00,190.94,191.11,190.52,191.05,15919.0,190.94,191.11,190.52,191.05,15919.0
2024-12-20 12:10:00,191.05,191.99,190.93,191.8,37837.0,191.05,191.99,190.93,191.8,37837.0
2024-12-20 12:15:00,191.85,191.93,191.58,191.87,33734.0,191.85,191.93,191.58,191.87,33734.0
2024-12-20 12:20:00,191.86,192.24,191.76,192.21,34751.0,191.86,192.24,191.76,192.21,34751.0
2024-12-20 12:25:00,192.14,192.86,192.14,192.6,23705.0,192.14,192.86,192.14,192.6,23705.0
2024-12-20 12:30:00,192.52,192.52,191.5,191.78,20117.0,192.52,192.52,191.5,191.78,20117.0
2024-12-20 12:35:00,191.93,192.35,191.73,192.05,25587.0,191.93,192.35,191.73,192.05,25587.0
2024-12-20 12:40:00,192.05,192.3,192.0,192.11,14697.0,192.05,192.3,192.0,192.11,14697.0
2024-12-20 12:45:00,192.15,192.31,191.8,192.09,22247.0,192.15,192.31,191.8,192.09,22247.0
2024-12-20 12:50:00,192.06,192.19,191.94,192.11,11400.0,192.06,192.19,191.94,192.11,11400.0
2024-12-20 12:55:00,192.18,192.32,191.96,192.02,14057.0,192.18,192.32,191.96,192.02,14057.0
2024-12-20 13:00:00,191.99,192.18,191.83,191.83,12058.0,191.99,192.18,191.83,191.83,12058.0
2024-12-20 13:05:00,191.84,191.89,191.53,191.58,9442.0,191.84,191.89,191.53,191.58,9442.0
2024-12-20 13:10:00,191.71,191.71,191.45,191.55,10733.0,191.71,191.71,191.45,191.55,10733.0
2024-12-20 13:15:00,191.5,191.68,191.27,191.68,25729.0,191.5,191.68,191.27,191.68,25729.0
2024-12-20 13:20:00,191.63,191.69,191.3,191.47,17528.0,191.63,191.69,191.3,191.47,17528.0
2024-12-20 13:25:00,191.4,191.65,190.85,190.95,16260.0,191.4,191.65,190.85,190.95,16260.0
2024-12-20 13:30:00,190.94,191.09,190.83,191.09,10426.0,190.94,191.09,190.83,191.09,10426.0
2024-12-20 13:35:00,191.09,191.22,190.96,191.0,15808.0,191.09,191.22,190.96,191.0,15808.0
2024-12-20 13:40:00,191.0,191.09,190.87,190.99,8182.0,191.0,191.09,190.87,190.99,8182.0
2024-12-20 13:45:00,190.99,191.11,190.79,191.05,8865.0,190.99,191.11,190.79,191.05,8865.0
2024-12-20 13:50:00,191.05,191.5,190.95,191.44,14698.0,191.05,191.5,190.95,191.44,14698.0
2024-12-20 13:55:00,191.49,191.58,191.09,191.09,11776.0,191.49,191.58,191.09,191.09,11776.0
2024-12-20 14:00:00,191.18,191.2,190.87,190.97,10577.0,191.18,191.2,190.87,190.97,10577.0
2024-12-20 14:05:00,191.04,191.13,190.89,191.07,20903.0,191.04,191.13,190.89,191.07,20903.0
2024-12-20 14:10:00,191.13,191.16,190.8,191.02,8669.0,191.13,191.16,190.8,191.02,8669.0
2024-12-20 14:15:00,190.94,191.2,190.93,191.0,9703.0,190.94,191.2,190.93,191.0,9703.0
2024-12-20 14:20:00,190.93,191.01,190.72,190.78,17543.0,190.93,191.01,190.72,190.78,17543.0
2024-12-20 14:25:00,190.8,191.24,190.79,191.18,17623.0,190.8,191.24,190.79,191.18,17623.0
2024-12-20 14:30:00,191.24,191.51,191.24,191.38,15269.0,191.24,191.51,191.24,191.38,15269.0
2024-12-20 14:35:00,191.38,191.58,191.21,191.26,13738.0,191.38,191.58,191.21,191.26,13738.0
2024-12-20 14:40:00,191.26,191.39,191.1,191.31,16442.0,191.26,191.39,191.1,191.31,16442.0
2024-12-20 14:45:00,191.31,191.38,190.92,190.93,19704.0,191.31,191.38,190.92,190.93,19704.0
2024-12-20 14:50:00,190.93,191.0,190.58,190.7,13948.0,190.93,191.0,190.58,190.7,13948.0
2024-12-20 14:55:00,190.76,191.0,190.74,190.82,22746.0,190.76,191.0,190.74,190.82,22746.0
2024-12-20 15:00:00,190.9,191.04,190.3,190.3,39578.0,190.9,191.04,190.3,190.3,39578.0
2024-12-20 15:05:00,190.28,190.53,190.18,190.18,20352.0,190.28,190.53,190.18,190.18,20352.0
2024-12-20 15:10:00,190.25,190.41,190.05,190.1,21776.0,190.25,190.41,190.05,190.1,21776.0
2024-12-20 15:15:00,190.1,190.29,189.95,190.2,23425.0,190.1,190.29,189.95,190.2,23425.0
2024-12-20 15:20:00,190.23,190.6,190.19,190.31,30532.0,190.23,190.6,190.19,190.31,30532.0
2024-12-20 15:25:00,190.32,190.35,189.7,189.75,53040.0,190.32,190.35,189.7,189.75,53040.0
2024-12-20 15:30:00,189.81,189.86,189.15,189.16,23899.0,189.81,189.86,189.15,189.16,23899.0
2024-12-20 15:35:00,189.21,189.76,189.16,189.59,18456.0,189.21,189.76,189.16,189.59,18456.0
2024-12-20 15:40:00,189.63,189.84,189.43,189.63,25057.0,189.63,189.84,189.43,189.63,25057.0
2024-12-20 15:45:00,189.66,190.13,189.54,189.68,58023.0,189.66,190.13,189.54,189.68,58023.0
2024-12-20 15:50:00,189.55,189.55,187.89,188.23,246175.0,189.55,189.55,187.89,188.23,246175.0
2024-12-20 15:55:00,188.23,188.3,186.28,186.62,813075.0,188.23,188.3,186.28,186.62,813075.0
2024-12-23 09:30:00,187.3,187.94,186.5,186.95,125673.0,187.3,187.94,186.5,186.95,125673.0
2024-12-23 09:35:00,186.99,188.0,186.69,187.96,34528.0,186.99,188.0,186.69,187.96,34528.0
2024-12-23 09:40:00,187.89,187.92,187.12,187.6,18133.0,187.89,187.92,187.12,187.6,18133.0
2024-12-23 09:45:00,187.52,187.71,186.66,186.91,28229.0,187.52,187.71,186.66,186.91,28229.0
2024-12-23 09:50:00,186.76,187.17,186.53,186.92,11318.0,186.76,187.17,186.53,186.92,11318.0
2024-12-23 09:55:00,186.96,187.53,186.8,187.34,22123.0,186.96,187.53,186.8,187.34,22123.0
2024-12-23 10:00:00,187.5,187.85,187.03,187.38,20856.0,187.5,187.85,187.03,187.38,20856.0
2024-12-23 10:05:00,187.37,187.69,187.13,187.48,21171.0,187.37,187.69,187.13,187.48,21171.0
2024-12-23 10:10:00,187.43,188.0,187.03,187.83,23252.0,187.43,188.0,187.03,187.83,23252.0
2024-12-23 10:15:00,187.81,188.32,187.45,187.88,15905.0,187.81,188.32,187.45,187.88,15905.0
2024-12-23 10:20:00,187.94,188.41,187.69,188.12,13270.0,187.94,188.41,187.69,188.12,13270.0
2024-12-23 10:25:00,188.12,188.2,187.61,187.63,15922.0,188.12,188.2,187.61,187.63,15922.0
2024-12-23 10:30:00,187.64,187.74,187.27,187.48,19678.0,187.64,187.74,187.27,187.48,19678.0
2024-12-23 10:35:00,187.49,187.87,187.26,187.7,13702.0,187.49,187.87,187.26,187.7,13702.0
2024-12-23 10:40:00,187.77,188.0,187.39,187.44,14523.0,187.77,188.0,187.39,187.44,14523.0
2024-12-23 10:45:00,187.49,187.89,187.49,187.62,30037.0,187.49,187.89,187.49,187.62,30037.0
2024-12-23 10:50:00,187.59,187.6,187.07,187.07,10103.0,187.59,187.6,187.07,187.07,10103.0
2024-12-23 10:55:00,187.09,187.45,186.98,187.22,16631.0,187.09,187.45,186.98,187.22,16631.0
2024-12-23 11:00:00,187.17,187.82,187.16,187.69,15661.0,187.17,187.82,187.16,187.69,15661.0
2024-12-23 11:05:00,187.68,187.7,187.34,187.45,17607.0,187.68,187.7,187.34,187.45,17607.0
2024-12-23 11:10:00,187.38,187.61,187.35,187.45,12455.0,187.38,187.61,187.35,187.45,12455.0
2024-12-23 11:15:00,187.4,187.7,187.28,187.56,17330.0,187.4,187.7,187.28,187.56,17330.0
2024-12-23 11:20:00,187.61,187.72,187.46,187.62,13081.0,187.61,187.72,187.46,187.62,13081.0
2024-12-23 11:25:00,187.62,187.95,187.62,187.73,16208.0,187.62,187.95,187.62,187.73,16208.0
2024-12-23 11:30:00,187.68,187.73,187.2,187.35,18540.0,187.68,187.73,187.2,187.35,18540.0
2024-12-23 11:35:00,187.34,187.94,187.34,187.94,13044.0,187.34,187.94,187.34,187.94,13044.0
2024-12-23 11:40:00,187.93,188.39,187.93,188.39,16750.0,187.93,188.39,187.93,188.39,16750.0
2024-12-23 11:45:00,188.33,188.51,188.13,188.22,20838.0,188.33,188.51,188.13,188.22,20838.0
2024-12-23 11:50:00,188.24,188.47,188.18,188.34,10601.0,188.24,188.47,188.18,188.34,10601.0
2024-12-23 11:55:00,188.32,188.32,188.14,188.3,10199.0,188.32,188.32,188.14,188.3,10199.0
2024-12-23 12:00:00,188.26,188.51,188.12,188.12,18437.0,188.26,188.51,188.12,188.12,18437.0
2024-12-23 12:05:00,188.13,188.17,187.58,187.63,32146.0,188.13,188.17,187.58,187.63,32146.0
2024-12-23 12:10:00,187.62,187.76,187.54,187.56,23866.0,187.62,187.76,187.54,187.56,23866.0
2024-12-23 12:15:00,187.56,187.85,187.56,187.8,22950.0,187.56,187.85,187.56,187.8,22950.0
2024-12-23 12:20:00,187.88,188.02,187.8,187.95,21745.0,187.88,188.02,187.8,187.95,21745.0
2024-12-23 12:25:00,187.96,188.19,187.95,188.19,12296.0,187.96,188.19,187.95,188.19,12296.0
2024-12-23 12:30:00,188.18,188.39,188.15,188.31,15689.0,188.18,188.39,188.15,188.31,15689.0
2024-12-23 12:35:00,188.34,188.43,187.99,188.37,25337.0,188.34,188.43,187.99,188.37,25337.0
2024-12-23 12:40:00,188.47,188.47,188.19,188.24,20432.0,188.47,188.47,188.19,188.24,20432.0
2024-12-23 12:45:00,188.24,188.45,188.17,188.4,17122.0,188.24,188.45,188.17,188.4,17122.0
2024-12-23 12:50:00,188.35,188.35,188.17,188.31,10897.0,188.35,188.35,188.17,188.31,10897.0
2024-12-23 12:55:00,188.31,188.32,188.05,188.07,20232.0,188.31,188.32,188.05,188.07,20232.0
2024-12-23 13:00:00,188.1,188.53,188.04,188.44,22401.0,188.1,188.53,188.04,188.44,22401.0
2024-12-23 13:05:00,188.39,188.71,188.39,188.57,9385.0,188.39,188.71,188.39,188.57,9385.0
2024-12-23 13:10:00,188.53,188.72,188.49,188.5,7661.0,188.53,188.72,188.49,188.5,7661.0
2024-12-23 13:15:00,188.55,188.61,188.17,188.41,20705.0,188.55,188.61,188.17,188.41,20705.0
2024-12-23 13:20:00,188.43,188.55,188.3,188.3,9142.0,188.43,188.55,188.3,188.3,9142.0
2024-12-23 13:25:00,188.36,188.57,188.31,188.57,6746.0,188.36,188.57,188.31,188.57,6746.0
2024-12-23 13:30:00,188.55,188.78,188.49,188.78,11907.0,188.55,188.78,188.49,188.78,11907.0
2024-12-23 13:35:00,188.78,189.06,188.78,189.06,13139.0,188.78,189.06,188.78,189.06,13139.0
2024-12-23 13:40:00,189.1,189.16,188.97,189.16,6192.0,189.1,189.16,188.97,189.16,6192.0
2024-12-23 13:45:00,189.18,189.2,188.9,188.98,10900.0,189.18,189.2,188.9,188.98,10900.0
2024-12-23 13:50:00,189.0,189.14,188.9,189.09,13168.0,189.0,189.14,188.9,189.09,13168.0
2024-12-23 13:55:00,189.03,189.24,188.99,189.24,12921.0,189.03,189.24,188.99,189.24,12921.0
2024-12-23 14:00:00,189.12,189.25,188.84,188.9,23385.0,189.12,189.25,188.84,188.9,23385.0
2024-12-23 14:05:00,188.83,189.05,188.83,189.0,12122.0,188.83,189.05,188.83,189.0,12122.0
2024-12-23 14:10:00,189.04,189.31,188.95,189.25,18046.0,189.04,189.31,188.95,189.25,18046.0
2024-12-23 14:15:00,189.32,189.52,189.19,189.19,14815.0,189.32,189.52,189.19,189.19,14815.0
2024-12-23 14:20:00,189.24,189.35,188.87,188.96,42188.0,189.24,189.35,188.87,188.96,42188.0
2024-12-23 14:25:00,188.97,189.0,188.79,188.92,16222.0,188.97,189.0,188.79,188.92,16222.0
2024-12-23 14:30:00,188.93,189.17,188.92,189.12,13170.0,188.93,189.17,188.92,189.12,13170.0
2024-12-23 14:35:00,189.08,189.21,188.91,188.92,18007.0,189.08,189.21,188.91,188.92,18007.0
2024-12-23 14:40:00,188.94,189.15,188.91,189.03,11723.0,188.94,189.15,188.91,189.03,11723.0
2024-12-23 14:45:00,189.07,189.27,188.77,188.81,17367.0,189.07,189.27,188.77,188.81,17367.0
2024-12-23 14:50:00,188.73,188.8,188.52,188.65,8797.0,188.73,188.8,188.52,188.65,8797.0
2024-12-23 14:55:00,188.69,188.78,188.27,188.31,15601.0,188.69,188.78,188.27,188.31,15601.0
2024-12-23 15:00:00,188.27,188.36,188.17,188.21,13093.0,188.27,188.36,188.17,188.21,13093.0
2024-12-23 15:05:00,188.35,188.4,187.94,187.99,17255.0,188.35,188.4,187.94,187.99,17255.0
2024-12-23 15:10:00,188.04,188.2,187.85,188.03,18188.0,188.04,188.2,187.85,188.03,18188.0
2024-12-23 15:15:00,188.0,188.04,187.68,187.77,17869.0,188.0,188.04,187.68,187.77,17869.0
2024-12-23 15:20:00,187.73,187.85,187.53,187.64,18578.0,187.73,187.85,187.53,187.64,18578.0
2024-12-23 15:25:00,187.64,187.84,187.54,187.79,11884.0,187.64,187.84,187.54,187.79,11884.0
2024-12-23 15:30:00,187.81,188.13,187.77,188.01,21920.0,187.81,188.13,187.77,188.01,21920.0
2024-12-23 15:35:00,188.01,188.14,187.79,187.79,21249.0,188.01,188.14,187.79,187.79,21249.0
2024-12-23 15:40:00,187.77,187.81,187.47,187.54,43198.0,187.77,187.81,187.47,187.54,43198.0
2024-12-23 15:45:00,187.58,187.77,187.37,187.5,35081.0,187.58,187.77,187.37,187.5,35081.0
2024-12-23 15:50:00,187.51,188.06,187.18,187.99,117066.0,187.51,188.06,187.18,187.99,117066.0
2024-12-23 15:55:00,187.92,188.32,187.92,188.29,187668.0,187.92,188.32,187.92,188.29,187668.0
2024-12-24 09:30:00,187.94,188.75,186.64,187.21,58704.0,187.94,188.75,186.64,187.21,58704.0
2024-12-24 09:35:00,187.0,188.32,186.77,188.2,16231.0,187.0,188.32,186.77,188.2,16231.0
2024-12-24 09:40:00,188.5,188.79,188.12,188.12,22587.0,188.5,188.79,188.12,188.12,22587.0
2024-12-24 09:45:00,188.21,188.21,187.23,187.67,25339.0,188.21,188.21,187.23,187.67,25339.0
2024-12-24 09:50:00,187.32,187.8,187.31,187.56,8743.0,187.32,187.8,187.31,187.56,8743.0
2024-12-24 09:55:00,187.56,188.11,187.56,187.88,13652.0,187.56,188.11,187.56,187.88,13652.0
2024-12-24 10:00:00,187.9,188.39,187.73,188.39,18039.0,187.9,188.39,187.73,188.39,18039.0
2024-12-24 10:05:00,188.25,188.28,187.88,187.96,11137.0,188.25,188.28,187.88,187.96,11137.0
2024-12-24 10:10:00,187.93,188.28,187.83,188.0,9204.0,187.93,188.28,187.83,188.0,9204.0
2024-12-24 10:15:00,187.96,188.02,187.66,187.66,12398.0,187.96,188.02,187.66,187.66,12398.0
2024-12-24 10:20:00,187.6,187.72,187.3,187.48,11927.0,187.6,187.72,187.3,187.48,11927.0
2024-12-24 10:25:00,187.5,187.75,187.46,187.5,17411.0,187.5,187.75,187.46,187.5,17411.0
2024-12-24 10:30:00,187.61,188.19,187.61,188.03,13043.0,187.61,188.19,187.61,188.03,13043.0
2024-12-24 10:35:00,188.09,188.13,187.95,187.98,7702.0,188.09,188.13,187.95,187.98,7702.0
2024-12-24 10:40:00,188.03,188.29,188.03,188.22,12450.0,188.03,188.29,188.03,188.22,12450.0
2024-12-24 10:45:00,188.22,188.3,187.99,188.17,11376.0,188.22,188.3,187.99,188.17,11376.0
2024-12-24 10:50:00,188.19,188.42,188.05,188.09,11853.0,188.19,188.42,188.05,188.09,11853.0
2024-12-24 10:55:00,188.17,188.46,188.08,188.46,9961.0,188.17,188.46,188.08,188.46,9961.0
2024-12-24 11:00:00,188.31,188.53,188.23,188.31,8166.0,188.31,188.53,188.23,188.31,8166.0
2024-12-24 11:05:00,188.44,188.44,188.08,188.37,17642.0,188.44,188.44,188.08,188.37,17642.0
2024-12-24 11:10:00,188.34,188.56,188.21,188.46,13733.0,188.34,188.56,188.21,188.46,13733.0
2024-12-24 11:15:00,188.47,188.55,188.38,188.4,15551.0,188.47,188.55,188.38,188.4,15551.0
2024-12-24 11:20:00,188.38,188.46,188.13,188.24,9181.0,188.38,188.46,188.13,188.24,9181.0
2024-12-24 11:25:00,188.15,188.27,187.76,187.94,11340.0,188.15,188.27,187.76,187.94,11340.0
2024-12-24 11:30:00,187.87,188.21,187.85,188.18,8925.0,187.87,188.21,187.85,188.18,8925.0
2024-12-24 11:35:00,188.19,188.27,188.09,188.19,10245.0,188.19,188.27,188.09,188.19,10245.0
2024-12-24 11:40:00,188.23,188.45,188.23,188.42,9148.0,188.23,188.45,188.23,188.42,9148.0
2024-12-24 11:45:00,188.37,188.38,188.29,188.3,6200.0,188.37,188.38,188.29,188.3,6200.0
2024-12-24 11:50:00,188.35,188.37,188.0,188.14,9401.0,188.35,188.37,188.0,188.14,9401.0
2024-12-24 11:55:00,188.23,188.44,188.11,188.15,8409.0,188.23,188.44,188.11,188.15,8409.0
2024-12-24 12:00:00,188.09,188.26,188.09,188.18,5470.0,188.09,188.26,188.09,188.18,5470.0
2024-12-24 12:05:00,188.1,188.47,188.1,188.44,8364.0,188.1,188.47,188.1,188.44,8364.0
2024-12-24 12:10:00,188.4,188.58,188.4,188.55,9409.0,188.4,188.58,188.4,188.55,9409.0
2024-12-24 12:15:00,188.53,188.54,188.2,188.45,17086.0,188.53,188.54,188.2,188.45,17086.0
2024-12-24 12:20:00,188.4,188.45,188.24,188.24,6354.0,188.4,188.45,188.24,188.24,6354.0
2024-12-24 12:25:00,188.27,188.45,188.27,188.43,9851.0,188.27,188.45,188.27,188.43,9851.0
2024-12-24 12:30:00,188.41,188.54,188.24,188.28,11182.0,188.41,188.54,188.24,188.28,11182.0
2024-12-24 12:35:00,188.3,188.77,188.22,188.77,13653.0,188.3,188.77,188.22,188.77,13653.0
2024-12-24 12:40:00,188.72,188.89,188.61,188.62,16290.0,188.72,188.89,188.61,188.62,16290.0
2024-12-24 12:45:00,188.65,188.97,188.58,188.96,17753.0,188.65,188.97,188.58,188.96,17753.0
2024-12-24 12:50:00,188.92,189.33,188.92,189.19,36839.0,188.92,189.33,188.92,189.19,36839.0
2024-12-24 12:55:00,189.09,189.51,188.93,189.51,120510.0,189.09,189.51,188.93,189.51,120510.0
2024-12-26 09:30:00,188.51,189.36,188.08,188.08,56676.0,188.51,189.36,188.08,188.08,56676.0
2024-12-26 09:35:00,188.18,188.79,188.18,188.34,10298.0,188.18,188.79,188.18,188.34,10298.0
2024-12-26 09:40:00,188.47,188.64,188.1,188.3,8662.0,188.47,188.64,188.1,188.3,8662.0
2024-12-26 09:45:00,188.29,188.34,187.86,188.34,16916.0,188.29,188.34,187.86,188.34,16916.0
2024-12-26 09:50:00,188.24,188.51,187.63,187.75,13483.0,188.24,188.51,187.63,187.75,13483.0
2024-12-26 09:55:00,187.85,188.74,187.72,188.52,20010.0,187.85,188.74,187.72,188.52,20010.0
2024-12-26 10:00:00,188.6,188.99,188.3,188.88,21700.0,188.6,188.99,188.3,188.88,21700.0
2024-12-26 10:05:00,188.87,188.9,187.98,188.02,13482.0,188.87,188.9,187.98,188.02,13482.0
2024-12-26 10:10:00,188.04,188.26,187.9,187.96,13320.0,188.04,188.26,187.9,187.96,13320.0
2024-12-26 10:15:00,188.01,188.16,187.91,187.93,13577.0,188.01,188.16,187.91,187.93,13577.0
2024-12-26 10:20:00,187.98,188.59,187.88,188.59,8127.0,187.98,188.59,187.88,188.59,8127.0
2024-12-26 10:25:00,188.58,188.59,188.32,188.55,10525.0,188.58,188.59,188.32,188.55,10525.0
2024-12-26 10:30:00,188.4,188.62,188.32,188.35,17519.0,188.4,188.62,188.32,188.35,17519.0
2024-12-26 10:35:00,188.26,188.37,188.1,188.23,5969.0,188.26,188.37,188.1,188.23,5969.0
2024-12-26 10:40:00,188.17,188.25,187.89,187.91,10142.0,188.17,188.25,187.89,187.91,10142.0
2024-12-26 10:45:00,187.89,188.11,187.8,188.11,14352.0,187.89,188.11,187.8,188.11,14352.0
2024-12-26 10:50:00,188.03,188.29,188.0,188.28,24367.0,188.03,188.29,188.0,188.28,24367.0
2024-12-26 10:55:00,188.22,188.58,188.09,188.5,31050.0,188.22,188.58,188.09,188.5,31050.0
2024-12-26 11:00:00,188.42,188.66,188.38,188.48,21095.0,188.42,188.66,188.38,188.48,21095.0
2024-12-26 11:05:00,188.51,188.52,188.3,188.42,7032.0,188.51,188.52,188.3,188.42,7032.0
2024-12-26 11:10:00,188.38,188.47,188.33,188.38,12920.0,188.38,188.47,188.33,188.38,12920.0
2024-12-26 11:15:00,188.33,188.71,188.33,188.7,18244.0,188.33,188.71,188.33,188.7,18244.0
2024-12-26 11:20:00,188.71,188.76,188.38,188.43,9806.0,188.71,188.76,188.38,188.43,9806.0
2024-12-26 11:25:00,188.38,188.47,188.16,188.28,5076.0,188.38,188.47,188.16,188.28,5076.0
2024-12-26 11:30:00,188.28,188.73,188.27,188.48,21705.0,188.28,188.73,188.27,188.48,21705.0
2024-12-26 11:35:00,188.63,188.63,188.44,188.58,5908.0,188.63,188.63,188.44,188.58,5908.0
2024-12-26 11:40:00,188.58,188.73,188.54,188.66,9062.0,188.58,188.73,188.54,188.66,9062.0
2024-12-26 11:45:00,188.66,188.86,188.56,188.81,16357.0,188.66,188.86,188.56,188.81,16357.0
2024-12-26 11:50:00,188.79,188.89,188.72,188.72,10649.0,188.79,188.89,188.72,188.72,10649.0
2024-12-26 11:55:00,188.68,189.11,188.68,189.05,16980.0,188.68,189.11,188.68,189.05,16980.0
2024-12-26 12:00:00,189.09,189.15,188.87,188.89,6874.0,189.09,189.15,188.87,188.89,6874.0
2024-12-26 12:05:00,188.96,189.01,188.85,188.97,6861.0,188.96,189.01,188.85,188.97,6861.0
2024-12-26 12:10:00,189.01,189.28,189.01,189.27,4643.0,189.01,189.28,189.01,189.27,4643.0
2024-12-26 12:15:00,189.3,189.48,189.29,189.35,16145.0,189.3,189.48,189.29,189.35,16145.0
2024-12-26 12:20:00,189.41,189.41,189.17,189.25,7629.0,189.41,189.41,189.17,189.25,7629.0
2024-12-26 12:25:00,189.21,189.21,188.86,188.93,15349.0,189.21,189.21,188.86,188.93,15349.0
2024-12-26 12:30:00,188.97,189.11,188.89,189.11,4971.0,188.97,189.11,188.89,189.11,4971.0
2024-12-26 12:35:00,189.09,189.18,188.72,188.91,9626.0,189.09,189.18,188.72,188.91,9626.0
2024-12-26 12:40:00,188.86,188.93,188.77,188.85,9510.0,188.86,188.93,188.77,188.85,9510.0
2024-12-26 12:45:00,188.81,188.89,188.5,188.66,6403.0,188.81,188.89,188.5,188.66,6403.0
2024-12-26 12:50:00,188.65,188.71,188.47,188.7,9905.0,188.65,188.71,188.47,188.7,9905.0
2024-12-26 12:55:00,188.75,188.83,188.5,188.57,5842.0,188.75,188.83,188.5,188.57,5842.0
2024-12-26 13:00:00,188.64,188.72,188.56,188.64,6594.0,188.64,188.72,188.56,188.64,6594.0
2024-12-26 13:05:00,188.67,188.79,188.58,188.78,6677.0,188.67,188.79,188.58,188.78,6677.0
2024-12-26 13:10:00,188.84,188.84,188.61,188.72,6096.0,188.84,188.84,188.61,188.72,6096.0
2024-12-26 13:15:00,188.64,188.85,188.64,188.71,10577.0,188.64,188.85,188.64,188.71,10577.0
2024-12-26 13:20:00,188.67,188.76,188.59,188.68,8120.0,188.67,188.76,188.59,188.68,8120.0
2024-12-26 13:25:00,188.63,188.77,188.62,188.7,4244.0,188.63,188.77,188.62,188.7,4244.0
2024-12-26 13:30:00,188.73,188.77,188.3,188.34,13878.0,188.73,188.77,188.3,188.34,13878.0
2024-12-26 13:35:00,188.34,188.45,188.26,188.33,14471.0,188.34,188.45,188.26,188.33,14471.0
2024-12-26 13:40:00,188.33,188.37,188.17,188.29,8101.0,188.33,188.37,188.17,188.29,8101.0
2024-12-26 13:45:00,188.24,188.34,188.21,188.24,7606.0,188.24,188.34,188.21,188.24,7606.0
2024-12-26 13:50:00,188.28,188.43,188.24,188.29,7202.0,188.28,188.43,188.24,188.29,7202.0
2024-12-26 13:55:00,188.4,188.4,188.25,188.29,6604.0,188.4,188.4,188.25,188.29,6604.0
2024-12-26 14:00:00,188.33,188.51,188.29,188.45,10931.0,188.33,188.51,188.29,188.45,10931.0
2024-12-26 14:05:00,188.45,188.45,188.27,188.38,4179.0,188.45,188.45,188.27,188.38,4179.0
2024-12-26 14:10:00,188.33,188.58,188.3,188.35,6637.0,188.33,188.58,188.3,188.35,6637.0
2024-12-26 14:15:00,188.24,188.29,188.14,188.2,11461.0,188.24,188.29,188.14,188.2,11461.0
2024-12-26 14:20:00,188.15,188.33,188.13,188.33,7696.0,188.15,188.33,188.13,188.33,7696.0
2024-12-26 14:25:00,188.33,188.44,188.26,188.31,15761.0,188.33,188.44,188.26,188.31,15761.0
2024-12-26 14:30:00,188.3,188.38,188.23,188.23,9977.0,188.3,188.38,188.23,188.23,9977.0
2024-12-26 14:35:00,188.27,188.32,188.18,188.26,6276.0,188.27,188.32,188.18,188.26,6276.0
2024-12-26 14:40:00,188.28,188.39,188.23,188.28,9449.0,188.28,188.39,188.23,188.28,9449.0
2024-12-26 14:45:00,188.28,188.48,188.26,188.35,15295.0,188.28,188.48,188.26,188.35,15295.0
2024-12-26 14:50:00,188.38,188.62,188.35,188.62,16161.0,188.38,188.62,188.35,188.62,16161.0
2024-12-26 14:55:00,188.54,188.94,188.54,188.82,19859.0,188.54,188.94,188.54,188.82,19859.0
2024-12-26 15:00:00,188.85,188.87,188.71,188.75,8051.0,188.85,188.87,188.71,188.75,8051.0
2024-12-26 15:05:00,188.71,188.85,188.67,188.79,13568.0,188.71,188.85,188.67,188.79,13568.0
2024-12-26 15:10:00,188.82,188.82,188.62,188.66,11216.0,188.82,188.82,188.62,188.66,11216.0
2024-12-26 15:15:00,188.66,188.79,188.44,188.78,21449.0,188.66,188.79,188.44,188.78,21449.0
2024-12-26 15:20:00,188.8,188.9,188.75,188.87,7975.0,188.8,188.9,188.75,188.87,7975.0
2024-12-26 15:25:00,188.9,188.99,188.83,188.9,10174.0,188.9,188.99,188.83,188.9,10174.0
2024-12-26 15:30:00,188.93,189.02,188.88,188.96,9857.0,188.93,189.02,188.88,188.96,9857.0
2024-12-26 15:35:00,188.97,189.04,188.87,188.89,8922.0,188.97,189.04,188.87,188.89,8922.0
2024-12-26 15:40:00,188.92,189.0,188.73,188.77,12037.0,188.92,189.0,188.73,188.77,12037.0
2024-12-26 15:45:00,188.75,188.91,188.68,188.8,18947.0,188.75,188.91,188.68,188.8,18947.0
2024-12-26 15:50:00,188.72,188.89,188.6,188.61,27974.0,188.72,188.89,188.6,188.61,27974.0
2024-12-26 15:55:00,188.64,188.75,188.47,188.49,104496.0,188.64,188.75,188.47,188.49,104496.0
2024-12-27 09:30:00,186.3,187.01,185.73,186.45,104421.0,186.3,187.01,185.73,186.45,104421.0
2024-12-27 09:35:00,186.65,186.65,185.99,186.19,15976.0,186.65,186.65,185.99,186.19,15976.0
2024-12-27 09:40:00,186.11,186.26,184.23,184.81,68368.0,186.11,186.26,184.23,184.81,68368.0
2024-12-27 09:45:00,184.85,185.83,184.84,185.4,28036.0,184.85,185.83,184.84,185.4,28036.0
2024-12-27 09:50:00,185.47,185.47,185.02,185.41,7910.0,185.47,185.47,185.02,185.41,7910.0
2024-12-27 09:55:00,185.32,185.68,185.14,185.23,17097.0,185.32,185.68,185.14,185.23,17097.0
2024-12-27 10:00:00,185.2,185.42,184.01,184.2,30467.0,185.2,185.42,184.01,184.2,30467.0
2024-12-27 10:05:00,184.17,184.5,183.64,184.07,25836.0,184.17,184.5,183.64,184.07,25836.0
2024-12-27 10:10:00,184.03,184.19,183.5,184.04,17669.0,184.03,184.19,183.5,184.04,17669.0
2024-12-27 10:15:00,183.99,184.0,183.68,183.78,16398.0,183.99,184.0,183.68,183.78,16398.0
2024-12-27 10:20:00,183.8,184.21,183.55,183.64,17869.0,183.8,184.21,183.55,183.64,17869.0
2024-12-27 10:25:00,183.62,183.84,183.47,183.73,24034.0,183.62,183.84,183.47,183.73,24034.0
2024-12-27 10:30:00,183.6,183.66,183.2,183.23,17827.0,183.6,183.66,183.2,183.23,17827.0
2024-12-27 10:35:00,183.33,183.61,183.3,183.49,15376.0,183.33,183.61,183.3,183.49,15376.0
2024-12-27 10:40:00,183.41,183.99,183.24,183.74,15077.0,183.41,183.99,183.24,183.74,15077.0
2024-12-27 10:45:00,183.7,184.04,183.54,183.88,23593.0,183.7,184.04,183.54,183.88,23593.0
2024-12-27 10:50:00,183.79,184.27,183.71,184.18,20068.0,183.79,184.27,183.71,184.18,20068.0
2024-12-27 10:55:00,184.19,184.3,183.86,184.19,16676.0,184.19,184.3,183.86,184.19,16676.0
2024-12-27 11:00:00,184.06,184.25,183.79,183.9,15993.0,184.06,184.25,183.79,183.9,15993.0
2024-12-27 11:05:00,183.91,184.0,183.74,183.8,10947.0,183.91,184.0,183.74,183.8,10947.0
2024-12-27 11:10:00,183.74,184.08,183.6,183.72,17516.0,183.74,184.08,183.6,183.72,17516.0
2024-12-27 11:15:00,183.76,184.19,183.76,184.06,8508.0,183.76,184.19,183.76,184.06,8508.0
2024-12-27 11:20:00,184.06,184.41,184.06,184.1,14711.0,184.06,184.41,184.06,184.1,14711.0
2024-12-27 11:25:00,184.15,184.71,184.15,184.71,11972.0,184.15,184.71,184.15,184.71,11972.0
2024-12-27 11:30:00,184.77,185.15,184.51,185.0,14915.0,184.77,185.15,184.51,185.0,14915.0
2024-12-27 11:35:00,184.98,185.2,184.88,184.9,13362.0,184.98,185.2,184.88,184.9,13362.0
2024-12-27 11:40:00,184.96,185.05,184.44,184.44,12610.0,184.96,185.05,184.44,184.44,12610.0
2024-12-27 11:45:00,184.52,184.53,184.26,184.28,6724.0,184.52,184.53,184.26,184.28,6724.0
2024-12-27 11:50:00,184.3,184.3,183.81,183.85,6010.0,184.3,184.3,183.81,183.85,6010.0
2024-12-27 11:55:00,183.94,184.33,183.88,184.28,12723.0,183.94,184.33,183.88,184.28,12723.0
2024-12-27 12:00:00,184.33,184.33,184.0,184.08,15074.0,184.33,184.33,184.0,184.08,15074.0
2024-12-27 12:05:00,184.1,184.32,184.03,184.31,9379.0,184.1,184.32,184.03,184.31,9379.0
2024-12-27 12:10:00,184.34,184.46,184.17,184.23,12609.0,184.34,184.46,184.17,184.23,12609.0
2024-12-27 12:15:00,184.23,184.33,183.92,183.92,13348.0,184.23,184.33,183.92,183.92,13348.0
2024-12-27 12:20:00,183.91,184.25,183.64,183.96,21016.0,183.91,184.25,183.64,183.96,21016.0
2024-12-27 12:25:00,184.02,184.38,183.93,184.2,7079.0,184.02,184.38,183.93,184.2,7079.0
2024-12-27 12:30:00,184.24,184.57,184.17,184.2,11247.0,184.24,184.57,184.17,184.2,11247.0
2024-12-27 12:35:00,184.31,184.39,183.87,184.08,13188.0,184.31,184.39,183.87,184.08,13188.0
2024-12-27 12:40:00,184.09,184.42,184.08,184.33,8130.0,184.09,184.42,184.08,184.33,8130.0
2024-12-27 12:45:00,184.37,184.4,184.24,184.3,3904.0,184.37,184.4,184.24,184.3,3904.0
2024-12-27 12:50:00,184.37,184.61,184.29,184.61,8302.0,184.37,184.61,184.29,184.61,8302.0
2024-12-27 12:55:00,184.56,184.87,184.56,184.84,12823.0,184.56,184.87,184.56,184.84,12823.0
2024-12-27 13:00:00,184.81,185.34,184.81,185.31,14411.0,184.81,185.34,184.81,185.31,14411.0
2024-12-27 13:05:00,185.31,185.31,184.86,185.06,6030.0,185.31,185.31,184.86,185.06,6030.0
2024-12-27 13:10:00,185.06,185.24,185.05,185.05,6315.0,185.06,185.24,185.05,185.05,6315.0
2024-12-27 13:15:00,185.02,185.33,185.02,185.21,8441.0,185.02,185.33,185.02,185.21,8441.0
2024-12-27 13:20:00,185.14,185.27,185.05,185.18,5467.0,185.14,185.27,185.05,185.18,5467.0
2024-12-27 13:25:00,185.23,185.28,185.0,185.18,7881.0,185.23,185.28,185.0,185.18,7881.0
2024-12-27 13:30:00,185.11,185.46,185.07,185.45,15226.0,185.11,185.46,185.07,185.45,15226.0
2024-12-27 13:35:00,185.45,185.66,185.36,185.43,7792.0,185.45,185.66,185.36,185.43,7792.0
2024-12-27 13:40:00,185.43,185.72,185.43,185.68,8676.0,185.43,185.72,185.43,185.68,8676.0
2024-12-27 13:45:00,185.64,185.81,185.64,185.78,5932.0,185.64,185.81,185.64,185.78,5932.0
2024-12-27 13:50:00,185.83,186.06,185.83,185.97,12594.0,185.83,186.06,185.83,185.97,12594.0
2024-12-27 13:55:00,185.98,186.03,185.8,185.88,13844.0,185.98,186.03,185.8,185.88,13844.0
2024-12-27 14:00:00,185.81,185.96,185.72,185.73,7331.0,185.81,185.96,185.72,185.73,7331.0
2024-12-27 14:05:00,185.8,186.05,185.7,185.76,12084.0,185.8,186.05,185.7,185.76,12084.0
2024-12-27 14:10:00,185.84,185.88,185.64,185.72,4043.0,185.84,185.88,185.64,185.72,4043.0
2024-12-27 14:15:00,185.7,185.87,185.6,185.78,10317.0,185.7,185.87,185.6,185.78,10317.0
2024-12-27 14:20:00,185.81,185.94,185.51,185.65,12082.0,185.81,185.94,185.51,185.65,12082.0
2024-12-27 14:25:00,185.73,185.78,185.58,185.63,5469.0,185.73,185.78,185.58,185.63,5469.0
2024-12-27 14:30:00,185.6,185.96,185.51,185.93,5478.0,185.6,185.96,185.51,185.93,5478.0
2024-12-27 14:35:00,185.99,186.04,185.78,185.78,5377.0,185.99,186.04,185.78,185.78,5377.0
2024-12-27 14:40:00,185.85,186.12,185.84,185.95,12354.0,185.85,186.12,185.84,185.95,12354.0
2024-12-27 14:45:00,185.95,186.11,185.83,186.05,5098.0,185.95,186.11,185.83,186.05,5098.0
2024-12-27 14:50:00,186.07,186.17,186.0,186.12,8234.0,186.07,186.17,186.0,186.12,8234.0
2024-12-27 14:55:00,186.2,186.47,186.17,186.36,10037.0,186.2,186.47,186.17,186.36,10037.0
2024-12-27 15:00:00,186.26,186.35,186.12,186.19,7806.0,186.26,186.35,186.12,186.19,7806.0
2024-12-27 15:05:00,186.18,186.28,185.88,186.18,15294.0,186.18,186.28,185.88,186.18,15294.0
2024-12-27 15:10:00,186.12,186.12,185.7,185.77,11697.0,186.12,186.12,185.7,185.77,11697.0
2024-12-27 15:15:00,185.8,185.91,185.68,185.71,8910.0,185.8,185.91,185.68,185.71,8910.0
2024-12-27 15:20:00,185.61,185.7,185.47,185.6,16818.0,185.61,185.7,185.47,185.6,16818.0
2024-12-27 15:25:00,185.59,185.76,185.42,185.76,14285.0,185.59,185.76,185.42,185.76,14285.0
2024-12-27 15:30:00,185.56,185.76,185.47,185.64,13657.0,185.56,185.76,185.47,185.64,13657.0
2024-12-27 15:35:00,185.55,185.6,185.39,185.4,14142.0,185.55,185.6,185.39,185.4,14142.0
2024-12-27 15:40:00,185.4,185.49,185.17,185.25,14091.0,185.4,185.49,185.17,185.25,14091.0
2024-12-27 15:45:00,185.31,185.55,185.08,185.51,20622.0,185.31,185.55,185.08,185.51,20622.0
2024-12-27 15:50:00,185.62,186.3,185.54,186.09,23617.0,185.62,186.3,185.54,186.09,23617.0
2024-12-27 15:55:00,186.02,186.41,185.97,186.24,111291.0,186.02,186.41,185.97,186.24,111291.0
2024-12-30 09:30:00,183.81,184.6,183.5,183.96,77568.0,183.81,184.6,183.5,183.96,77568.0
2024-12-30 09:35:00,184.11,184.38,183.74,184.23,17703.0,184.11,184.38,183.74,184.23,17703.0
2024-12-30 09:40:00,184.11,184.29,183.52,183.65,12519.0,184.11,184.29,183.52,183.65,12519.0
2024-12-30 09:45:00,183.5,184.0,183.33,183.33,16497.0,183.5,184.0,183.33,183.33,16497.0
2024-12-30 09:50:00,183.33,183.71,183.12,183.28,20731.0,183.33,183.71,183.12,183.28,20731.0
2024-12-30 09:55:00,183.29,183.47,182.64,182.68,27909.0,183.29,183.47,182.64,182.68,27909.0
2024-12-30 10:00:00,182.74,182.91,182.16,182.68,31362.0,182.74,182.91,182.16,182.68,31362.0
2024-12-30 10:05:00,182.68,182.69,182.31,182.42,24465.0,182.68,182.69,182.31,182.42,24465.0
2024-12-30 10:10:00,182.36,182.89,182.3,182.77,11429.0,182.36,182.89,182.3,182.77,11429.0
2024-12-30 10:15:00,182.74,182.87,182.35,182.53,19122.0,182.74,182.87,182.35,182.53,19122.0
2024-12-30 10:20:00,182.43,182.5,182.07,182.1,22586.0,182.43,182.5,182.07,182.1,22586.0
2024-12-30 10:25:00,182.08,182.41,181.9,182.26,29945.0,182.08,182.41,181.9,182.26,29945.0
2024-12-30 10:30:00,182.22,182.44,182.11,182.2,21049.0,182.22,182.44,182.11,182.2,21049.0
2024-12-30 10:35:00,182.25,183.1,181.92,183.08,24236.0,182.25,183.1,181.92,183.08,24236.0
2024-12-30 10:40:00,182.98,183.17,182.68,182.88,17622.0,182.98,183.17,182.68,182.88,17622.0
2024-12-30 10:45:00,182.95,183.23,182.62,182.72,14263.0,182.95,183.23,182.62,182.72,14263.0
2024-12-30 10:50:00,182.82,183.1,182.73,183.0,21389.0,182.82,183.1,182.73,183.0,21389.0
2024-12-30 10:55:00,183.07,183.72,183.06,183.72,22248.0,183.07,183.72,183.06,183.72,22248.0
2024-12-30 11:00:00,183.67,183.77,183.34,183.37,17081.0,183.67,183.77,183.34,183.37,17081.0
2024-12-30 11:05:00,183.48,183.7,183.44,183.7,13221.0,183.48,183.7,183.44,183.7,13221.0
2024-12-30 11:10:00,183.67,183.77,183.51,183.71,20474.0,183.67,183.77,183.51,183.71,20474.0
2024-12-30 11:15:00,183.71,183.92,183.59,183.91,31347.0,183.71,183.92,183.59,183.91,31347.0
2024-12-30 11:20:00,183.91,184.04,183.63,183.65,15729.0,183.91,184.04,183.63,183.65,15729.0
2024-12-30 11:25:00,183.71,183.93,183.6,183.93,12449.0,183.71,183.93,183.6,183.93,12449.0
2024-12-30 11:30:00,183.88,184.32,183.87,184.28,10464.0,183.88,184.32,183.87,184.28,10464.0
2024-12-30 11:35:00,184.23,184.49,184.22,184.34,10501.0,184.23,184.49,184.22,184.34,10501.0
2024-12-30 11:40:00,184.36,184.72,184.31,184.72,13368.0,184.36,184.72,184.31,184.72,13368.0
2024-12-30 11:45:00,184.7,184.79,184.3,184.3,15910.0,184.7,184.79,184.3,184.3,15910.0
2024-12-30 11:50:00,184.36,184.7,184.36,184.59,6882.0,184.36,184.7,184.36,184.59,6882.0
2024-12-30 11:55:00,184.59,184.76,184.52,184.63,5691.0,184.59,184.76,184.52,184.63,5691.0
2024-12-30 12:00:00,184.77,184.96,184.59,184.85,5468.0,184.77,184.96,184.59,184.85,5468.0
2024-12-30 12:05:00,184.78,184.85,184.35,184.59,10400.0,184.78,184.85,184.35,184.59,10400.0
2024-12-30 12:10:00,184.52,184.83,184.46,184.56,11689.0,184.52,184.83,184.46,184.56,11689.0
2024-12-30 12:15:00,184.55,184.68,184.54,184.68,2649.0,184.55,184.68,184.54,184.68,2649.0
2024-12-30 12:20:00,184.68,184.93,184.56,184.84,15996.0,184.68,184.93,184.56,184.84,15996.0
2024-12-30 12:25:00,184.87,184.87,184.64,184.65,6914.0,184.87,184.87,184.64,184.65,6914.0
2024-12-30 12:30:00,184.68,184.99,184.65,184.97,12411.0,184.68,184.99,184.65,184.97,12411.0
2024-12-30 12:35:00,184.95,184.95,184.61,184.79,16809.0,184.95,184.95,184.61,184.79,16809.0
2024-12-30 12:40:00,184.84,184.96,184.73,184.96,3748.0,184.84,184.96,184.73,184.96,3748.0
2024-12-30 12:45:00,184.92,185.18,184.9,185.05,17193.0,184.92,185.18,184.9,185.05,17193.0
2024-12-30 12:50:00,185.05,185.24,184.96,184.97,15473.0,185.05,185.24,184.96,184.97,15473.0
2024-12-30 12:55:00,184.93,185.5,184.8,185.29,31950.0,184.93,185.5,184.8,185.29,31950.0
2024-12-30 13:00:00,185.28,185.28,184.86,184.86,8606.0,185.28,185.28,184.86,184.86,8606.0
2024-12-30 13:05:00,184.95,185.3,184.77,185.29,15755.0,184.95,185.3,184.77,185.29,15755.0
2024-12-30 13:10:00,185.3,185.51,185.28,185.41,5706.0,185.3,185.51,185.28,185.41,5706.0
2024-12-30 13:15:00,185.32,185.5,185.02,185.05,8536.0,185.32,185.5,185.02,185.05,8536.0
2024-12-30 13:20:00,185.05,185.25,184.97,185.02,9212.0,185.05,185.25,184.97,185.02,9212.0
2024-12-30 13:25:00,185.0,185.32,184.89,185.15,13287.0,185.0,185.32,184.89,185.15,13287.0
2024-12-30 13:30:00,185.08,185.37,185.05,185.36,4535.0,185.08,185.37,185.05,185.36,4535.0
2024-12-30 13:35:00,185.36,185.43,185.06,185.28,7441.0,185.36,185.43,185.06,185.28,7441.0
2024-12-30 13:40:00,185.3,185.6,185.21,185.52,8975.0,185.3,185.6,185.21,185.52,8975.0
2024-12-30 13:45:00,185.5,185.61,185.43,185.49,3732.0,185.5,185.61,185.43,185.49,3732.0
2024-12-30 13:50:00,185.37,185.53,185.37,185.47,6029.0,185.37,185.53,185.37,185.47,6029.0
2024-12-30 13:55:00,185.41,185.57,185.39,185.48,5349.0,185.41,185.57,185.39,185.48,5349.0
2024-12-30 14:00:00,185.46,185.56,185.34,185.39,7155.0,185.46,185.56,185.34,185.39,7155.0
2024-12-30 14:05:00,185.41,185.5,185.3,185.5,19125.0,185.41,185.5,185.3,185.5,19125.0
2024-12-30 14:10:00,185.53,185.54,185.04,185.07,10799.0,185.53,185.54,185.04,185.07,10799.0
2024-12-30 14:15:00,185.14,185.3,184.9,184.91,44970.0,185.14,185.3,184.9,184.91,44970.0
2024-12-30 14:20:00,184.89,184.96,184.64,184.85,15737.0,184.89,184.96,184.64,184.85,15737.0
2024-12-30 14:25:00,184.86,185.07,184.86,184.99,5254.0,184.86,185.07,184.86,184.99,5254.0
2024-12-30 14:30:00,184.99,185.23,184.9,185.0,8122.0,184.99,185.23,184.9,185.0,8122.0
2024-12-30 14:35:00,185.01,185.11,184.88,184.92,15730.0,185.01,185.11,184.88,184.92,15730.0
2024-12-30 14:40:00,184.92,185.03,184.8,184.8,14005.0,184.92,185.03,184.8,184.8,14005.0
2024-12-30 14:45:00,184.83,185.11,184.83,185.0,8113.0,184.83,185.11,184.83,185.0,8113.0
2024-12-30 14:50:00,184.98,185.11,184.93,185.0,8558.0,184.98,185.11,184.93,185.0,8558.0
2024-12-30 14:55:00,185.02,185.32,185.01,185.13,6090.0,185.02,185.32,185.01,185.13,6090.0
2024-12-30 15:00:00,185.13,185.32,185.1,185.25,9094.0,185.13,185.32,185.1,185.25,9094.0
2024-12-30 15:05:00,185.22,185.3,185.05,185.1,8842.0,185.22,185.3,185.05,185.1,8842.0
2024-12-30 15:10:00,185.13,185.4,185.05,185.4,15313.0,185.13,185.4,185.05,185.4,15313.0
2024-12-30 15:15:00,185.32,185.42,185.23,185.37,9298.0,185.32,185.42,185.23,185.37,9298.0
2024-12-30 15:20:00,185.36,185.38,185.18,185.27,13979.0,185.36,185.38,185.18,185.27,13979.0
2024-12-30 15:25:00,185.25,185.26,184.75,184.77,19873.0,185.25,185.26,184.75,184.77,19873.0
2024-12-30 15:30:00,184.81,185.02,184.79,184.89,18831.0,184.81,185.02,184.79,184.89,18831.0
2024-12-30 15:35:00,184.89,184.96,184.74,184.86,15179.0,184.89,184.96,184.74,184.86,15179.0
2024-12-30 15:40:00,184.81,185.1,184.76,184.82,27140.0,184.81,185.1,184.76,184.82,27140.0
2024-12-30 15:45:00,184.85,185.11,184.84,185.04,24538.0,184.85,185.11,184.84,185.04,24538.0
2024-12-30 15:50:00,185.02,185.19,184.85,184.88,45721.0,185.02,185.19,184.85,184.88,45721.0
2024-12-30 15:55:00,184.98,185.0,184.13,184.19,149583.0,184.98,185.0,184.13,184.19,149583.0
2024-12-31 09:30:00,185.38,185.81,184.82,185.33,62731.0,185.38,185.81,184.82,185.33,62731.0
2024-12-31 09:35:00,185.49,185.49,184.08,184.13,11084.0,185.49,185.49,184.08,184.13,11084.0
2024-12-31 09:40:00,184.0,184.18,183.61,184.07,21794.0,184.0,184.18,183.61,184.07,21794.0
2024-12-31 09:45:00,184.07,184.3,183.85,184.06,8048.0,184.07,184.3,183.85,184.06,8048.0
2024-12-31 09:50:00,184.06,184.1,183.47,183.63,15252.0,184.06,184.1,183.47,183.63,15252.0
2024-12-31 09:55:00,183.52,183.88,183.38,183.65,9719.0,183.52,183.88,183.38,183.65,9719.0
2024-12-31 10:00:00,183.65,183.89,183.42,183.53,18075.0,183.65,183.89,183.42,183.53,18075.0
2024-12-31 10:05:00,183.46,183.58,182.81,182.82,21924.0,183.46,183.58,182.81,182.82,21924.0
2024-12-31 10:10:00,182.82,183.11,182.67,183.11,30645.0,182.82,183.11,182.67,183.11,30645.0
2024-12-31 10:15:00,183.07,183.25,182.8,183.25,14619.0,183.07,183.25,182.8,183.25,14619.0
2024-12-31 10:20:00,183.29,183.61,183.14,183.54,32670.0,183.29,183.61,183.14,183.54,32670.0
2024-12-31 10:25:00,183.47,184.0,183.36,183.5,25359.0,183.47,184.0,183.36,183.5,25359.0
2024-12-31 10:30:00,183.44,183.77,183.03,183.11,24202.0,183.44,183.77,183.03,183.11,24202.0
2024-12-31 10:35:00,183.2,183.62,182.98,183.51,14269.0,183.2,183.62,182.98,183.51,14269.0
2024-12-31 10:40:00,183.55,183.55,183.1,183.11,10663.0,183.55,183.55,183.1,183.11,10663.0
2024-12-31 10:45:00,183.11,183.4,182.86,182.86,12420.0,183.11,183.4,182.86,182.86,12420.0
2024-12-31 10:50:00,182.85,183.46,182.85,183.41,12975.0,182.85,183.46,182.85,183.41,12975.0
2024-12-31 10:55:00,183.37,183.54,183.19,183.26,8365.0,183.37,183.54,183.19,183.26,8365.0
2024-12-31 11:00:00,183.26,183.26,182.59,182.64,15847.0,183.26,183.26,182.59,182.64,15847.0
2024-12-31 11:05:00,182.58,182.96,182.58,182.96,14414.0,182.58,182.96,182.58,182.96,14414.0
2024-12-31 11:10:00,182.91,183.05,182.73,182.99,14672.0,182.91,183.05,182.73,182.99,14672.0
2024-12-31 11:15:00,182.98,183.03,182.71,182.71,16667.0,182.98,183.03,182.71,182.71,16667.0
2024-12-31 11:20:00,182.6,182.89,182.56,182.76,9127.0,182.6,182.89,182.56,182.76,9127.0
2024-12-31 11:25:00,182.78,182.85,182.58,182.59,15009.0,182.78,182.85,182.58,182.59,15009.0
2024-12-31 11:30:00,182.56,182.62,182.12,182.37,20243.0,182.56,182.62,182.12,182.37,20243.0
2024-12-31 11:35:00,182.45,182.7,182.4,182.53,7846.0,182.45,182.7,182.4,182.53,7846.0
2024-12-31 11:40:00,182.5,183.05,182.48,182.99,10107.0,182.5,183.05,182.48,182.99,10107.0
2024-12-31 11:45:00,183.05,183.31,182.88,183.25,13531.0,183.05,183.31,182.88,183.25,13531.0
2024-12-31 11:50:00,183.22,183.29,182.93,183.07,15464.0,183.22,183.29,182.93,183.07,15464.0
2024-12-31 11:55:00,183.08,183.1,182.88,182.92,15742.0,183.08,183.1,182.88,182.92,15742.0
2024-12-31 12:00:00,182.92,182.99,182.76,182.9,16866.0,182.92,182.99,182.76,182.9,16866.0
2024-12-31 12:05:00,182.82,182.87,182.7,182.79,18289.0,182.82,182.87,182.7,182.79,18289.0
2024-12-31 12:10:00,182.81,182.91,182.58,182.73,8169.0,182.81,182.91,182.58,182.73,8169.0
2024-12-31 12:15:00,182.7,182.79,182.57,182.76,6795.0,182.7,182.79,182.57,182.76,6795.0
2024-12-31 12:20:00,182.76,182.76,182.25,182.29,16090.0,182.76,182.76,182.25,182.29,16090.0
2024-12-31 12:25:00,182.42,182.48,182.13,182.17,6191.0,182.42,182.48,182.13,182.17,6191.0
2024-12-31 12:30:00,182.16,182.22,181.7,181.86,62227.0,182.16,182.22,181.7,181.86,62227.0
2024-12-31 12:35:00,181.78,181.79,181.38,181.51,29072.0,181.78,181.79,181.38,181.51,29072.0
2024-12-31 12:40:00,181.56,181.74,181.4,181.74,11576.0,181.56,181.74,181.4,181.74,11576.0
2024-12-31 12:45:00,181.67,181.74,181.33,181.72,25216.0,181.67,181.74,181.33,181.72,25216.0
2024-12-31 12:50:00,181.68,181.99,181.48,181.99,21559.0,181.68,181.99,181.48,181.99,21559.0
2024-12-31 12:55:00,182.0,182.45,181.83,182.4,25517.0,182.0,182.45,181.83,182.4,25517.0
2024-12-31 13:00:00,182.47,182.49,182.09,182.42,14050.0,182.47,182.49,182.09,182.42,14050.0
2024-12-31 13:05:00,182.35,182.72,182.32,182.48,7977.0,182.35,182.72,182.32,182.48,7977.0
2024-12-31 13:10:00,182.52,182.54,182.17,182.19,7457.0,182.52,182.54,182.17,182.19,7457.0
2024-12-31 13:15:00,182.24,182.34,182.08,182.2,6324.0,182.24,182.34,182.08,182.2,6324.0
2024-12-31 13:20:00,182.28,182.28,181.83,181.91,9864.0,182.28,182.28,181.83,181.91,9864.0
2024-12-31 13:25:00,181.97,182.08,181.79,181.8,8204.0,181.97,182.08,181.79,181.8,8204.0
2024-12-31 13:30:00,181.77,182.07,181.74,181.92,10503.0,181.77,182.07,181.74,181.92,10503.0
2024-12-31 13:35:00,181.91,181.91,181.58,181.74,5190.0,181.91,181.91,181.58,181.74,5190.0
2024-12-31 13:40:00,181.81,182.02,181.81,181.91,5875.0,181.81,182.02,181.81,181.91,5875.0
2024-12-31 13:45:00,181.92,182.1,181.82,182.06,8584.0,181.92,182.1,181.82,182.06,8584.0
2024-12-31 13:50:00,182.15,182.27,181.82,181.86,8285.0,182.15,182.27,181.82,181.86,8285.0
2024-12-31 13:55:00,181.91,181.91,181.63,181.63,5661.0,181.91,181.91,181.63,181.63,5661.0
2024-12-31 14:00:00,181.55,181.74,181.5,181.56,32482.0,181.55,181.74,181.5,181.56,32482.0
2024-12-31 14:05:00,181.7,182.14,181.7,182.1,17382.0,181.7,182.14,181.7,182.1,17382.0
2024-12-31 14:10:00,182.18,182.29,182.08,182.14,9766.0,182.18,182.29,182.08,182.14,9766.0
2024-12-31 14:15:00,182.17,182.17,181.77,181.79,13217.0,182.17,182.17,181.77,181.79,13217.0
2024-12-31 14:20:00,181.79,181.79,181.44,181.6,15036.0,181.79,181.79,181.44,181.6,15036.0
2024-12-31 14:25:00,181.62,181.86,181.58,181.58,6139.0,181.62,181.86,181.58,181.58,6139.0
2024-12-31 14:30:00,181.62,181.73,181.45,181.45,10859.0,181.62,181.73,181.45,181.45,10859.0
2024-12-31 14:35:00,181.48,181.64,181.45,181.63,10511.0,181.48,181.64,181.45,181.63,10511.0
2024-12-31 14:40:00,181.62,181.62,181.26,181.44,16067.0,181.62,181.62,181.26,181.44,16067.0
2024-12-31 14:45:00,181.46,181.63,181.31,181.55,10344.0,181.46,181.63,181.31,181.55,10344.0
2024-12-31 14:50:00,181.55,181.69,181.5,181.56,13360.0,181.55,181.69,181.5,181.56,13360.0
2024-12-31 14:55:00,181.55,181.99,181.52,181.99,11183.0,181.55,181.99,181.52,181.99,11183.0
2024-12-31 15:00:00,181.94,181.94,181.74,181.81,10711.0,181.94,181.94,181.74,181.81,10711.0
2024-12-31 15:05:00,181.84,182.07,181.8,181.9,25611.0,181.84,182.07,181.8,181.9,25611.0
2024-12-31 15:10:00,181.9,181.96,181.43,181.55,14694.0,181.9,181.96,181.43,181.55,14694.0
2024-12-31 15:15:00,181.51,181.85,181.37,181.74,15462.0,181.51,181.85,181.37,181.74,15462.0
2024-12-31 15:20:00,181.71,182.35,181.71,182.17,19982.0,181.71,182.35,181.71,182.17,19982.0
2024-12-31 15:25:00,182.13,182.76,182.04,182.76,13607.0,182.13,182.76,182.04,182.76,13607.0
2024-12-31 15:30:00,182.78,182.78,182.34,182.47,18661.0,182.78,182.78,182.34,182.47,18661.0
2024-12-31 15:35:00,182.41,182.72,182.25,182.28,14047.0,182.41,182.72,182.25,182.28,14047.0
2024-12-31 15:40:00,182.28,182.51,182.16,182.24,15561.0,182.28,182.51,182.16,182.24,15561.0
2024-12-31 15:45:00,182.3,182.65,182.09,182.63,21724.0,182.3,182.65,182.09,182.63,21724.0
2024-12-31 15:50:00,182.55,182.55,181.96,181.97,56775.0,182.55,182.55,181.96,181.97,56775.0
2024-12-31 15:55:00,181.96,182.16,181.71,181.97,214776.0,181.96,182.16,181.71,181.97,214776.0
2025-01-02 09:30:00,184.5,184.63,182.56,182.65,86407.0,184.5,184.63,182.56,182.65,86407.0
2025-01-02 09:35:00,182.77,182.77,181.97,181.97,31529.0,182.77,182.77,181.97,181.97,31529.0
2025-01-02 09:40:00,182.1,182.38,181.6,182.26,34976.0,182.1,182.38,181.6,182.26,34976.0
2025-01-02 09:45:00,182.16,182.92,182.15,182.86,35665.0,182.16,182.92,182.15,182.86,35665.0
2025-01-02 09:50:00,183.0,183.87,182.74,183.82,48258.0,183.0,183.87,182.74,183.82,48258.0
2025-01-02 09:55:00,183.86,184.16,183.68,183.95,40956.0,183.86,184.16,183.68,183.95,40956.0
2025-01-02 10:00:00,184.0,184.26,183.6,184.2,29879.0,184.0,184.26,183.6,184.2,29879.0
2025-01-02 10:05:00,184.28,184.33,183.7,184.05,40262.0,184.28,184.33,183.7,184.05,40262.0
2025-01-02 10:10:00,184.05,184.27,183.93,184.08,17659.0,184.05,184.27,183.93,184.08,17659.0
2025-01-02 10:15:00,184.08,184.19,183.22,183.28,34023.0,184.08,184.19,183.22,183.28,34023.0
2025-01-02 10:20:00,183.3,183.32,182.36,182.64,36291.0,183.3,183.32,182.36,182.64,36291.0
2025-01-02 10:25:00,182.64,182.98,182.2,182.5,32208.0,182.64,182.98,182.2,182.5,32208.0
2025-01-02 10:30:00,182.41,182.56,181.93,182.08,36958.0,182.41,182.56,181.93,182.08,36958.0
2025-01-02 10:35:00,182.0,182.2,181.65,181.88,14798.0,182.0,182.2,181.65,181.88,14798.0
2025-01-02 10:40:00,181.87,181.96,181.27,181.44,30912.0,181.87,181.96,181.27,181.44,30912.0
2025-01-02 10:45:00,181.42,181.57,180.86,181.44,38140.0,181.42,181.57,180.86,181.44,38140.0
2025-01-02 10:50:00,181.37,181.8,181.09,181.59,26738.0,181.37,181.8,181.09,181.59,26738.0
2025-01-02 10:55:00,181.69,181.77,181.39,181.66,16942.0,181.69,181.77,181.39,181.66,16942.0
2025-01-02 11:00:00,181.67,181.81,180.92,181.13,16111.0,181.67,181.81,180.92,181.13,16111.0
2025-01-02 11:05:00,181.11,181.37,181.0,181.3,16350.0,181.11,181.37,181.0,181.3,16350.0
2025-01-02 11:10:00,181.3,181.69,181.13,181.55,28180.0,181.3,181.69,181.13,181.55,28180.0
2025-01-02 11:15:00,181.55,181.91,181.43,181.75,88220.0,181.55,181.91,181.43,181.75,88220.0
2025-01-02 11:20:00,181.75,181.91,181.41,181.5,66559.0,181.75,181.91,181.41,181.5,66559.0
2025-01-02 11:25:00,181.68,182.08,181.53,181.88,101910.0,181.68,182.08,181.53,181.88,101910.0
2025-01-02 11:30:00,181.88,182.06,181.44,181.98,39022.0,181.88,182.06,181.44,181.98,39022.0
2025-01-02 11:35:00,182.01,182.16,181.81,181.9,39688.0,182.01,182.16,181.81,181.9,39688.0
2025-01-02 11:40:00,181.92,182.14,181.85,181.92,22668.0,181.92,182.14,181.85,181.92,22668.0
2025-01-02 11:45:00,181.82,182.32,181.81,182.25,24371.0,181.82,182.32,181.81,182.25,24371.0
2025-01-02 11:50:00,182.25,182.39,181.6,181.7,29349.0,182.25,182.39,181.6,181.7,29349.0
2025-01-02 11:55:00,181.7,182.05,181.69,182.02,17736.0,181.7,182.05,181.69,182.02,17736.0
2025-01-02 12:00:00,182.08,182.08,181.56,181.94,19843.0,182.08,182.08,181.56,181.94,19843.0
2025-01-02 12:05:00,181.84,181.98,181.46,181.56,20653.0,181.84,181.98,181.46,181.56,20653.0
2025-01-02 12:10:00,181.56,181.99,181.56,181.94,21140.0,181.56,181.99,181.56,181.94,21140.0
2025-01-02 12:15:00,181.89,181.89,181.37,181.63,16784.0,181.89,181.89,181.37,181.63,16784.0
2025-01-02 12:20:00,181.6,181.6,181.01,181.08,18861.0,181.6,181.6,181.01,181.08,18861.0
2025-01-02 12:25:00,181.05,181.17,180.41,180.43,31149.0,181.05,181.17,180.41,180.43,31149.0
2025-01-02 12:30:00,180.5,180.52,179.83,179.98,45474.0,180.5,180.52,179.83,179.98,45474.0
2025-01-02 12:35:00,180.06,180.07,179.38,179.47,26135.0,180.06,180.07,179.38,179.47,26135.0
2025-01-02 12:40:00,179.45,179.62,179.02,179.5,24254.0,179.45,179.62,179.02,179.5,24254.0
2025-01-02 12:45:00,179.53,179.63,178.94,179.03,51231.0,179.53,179.63,178.94,179.03,51231.0
2025-01-02 12:50:00,178.99,179.81,178.82,179.55,40461.0,178.99,179.81,178.82,179.55,40461.0
2025-01-02 12:55:00,179.55,180.0,179.44,179.82,11928.0,179.55,180.0,179.44,179.82,11928.0
2025-01-02 13:00:00,179.86,179.86,179.16,179.26,23717.0,179.86,179.86,179.16,179.26,23717.0
2025-01-02 13:05:00,179.24,180.13,179.24,179.96,26231.0,179.24,180.13,179.24,179.96,26231.0
2025-01-02 13:10:00,179.89,180.0,179.44,179.6,14284.0,179.89,180.0,179.44,179.6,14284.0
2025-01-02 13:15:00,179.5,179.79,179.31,179.79,13873.0,179.5,179.79,179.31,179.79,13873.0
2025-01-02 13:20:00,179.81,179.97,179.61,179.79,12679.0,179.81,179.97,179.61,179.79,12679.0
2025-01-02 13:25:00,179.8,180.05,179.64,180.05,25202.0,179.8,180.05,179.64,180.05,25202.0
2025-01-02 13:30:00,179.89,179.89,179.22,179.22,30800.0,179.89,179.89,179.22,179.22,30800.0
2025-01-02 13:35:00,179.27,179.72,179.14,179.5,34998.0,179.27,179.72,179.14,179.5,34998.0
2025-01-02 13:40:00,179.5,179.82,179.37,179.82,30017.0,179.5,179.82,179.37,179.82,30017.0
2025-01-02 13:45:00,179.76,180.0,179.68,179.8,38842.0,179.76,180.0,179.68,179.8,38842.0
2025-01-02 13:50:00,179.73,179.84,179.56,179.67,12113.0,179.73,179.84,179.56,179.67,12113.0
2025-01-02 13:55:00,179.64,180.01,179.62,180.0,18117.0,179.64,180.01,179.62,180.0,18117.0
2025-01-02 14:00:00,180.0,180.2,179.81,180.11,30042.0,180.0,180.2,179.81,180.11,30042.0
2025-01-02 14:05:00,180.18,180.23,179.8,180.08,47747.0,180.18,180.23,179.8,180.08,47747.0
2025-01-02 14:10:00,180.03,180.21,180.0,180.13,19534.0,180.03,180.21,180.0,180.13,19534.0
2025-01-02 14:15:00,180.13,180.27,180.01,180.11,34782.0,180.13,180.27,180.01,180.11,34782.0
2025-01-02 14:20:00,180.18,180.3,180.04,180.29,29241.0,180.18,180.3,180.04,180.29,29241.0
2025-01-02 14:25:00,180.23,180.34,180.09,180.25,20119.0,180.23,180.34,180.09,180.25,20119.0
2025-01-02 14:30:00,180.15,180.28,180.01,180.01,17211.0,180.15,180.28,180.01,180.01,17211.0
2025-01-02 14:35:00,180.07,180.11,179.76,179.99,24497.0,180.07,180.11,179.76,179.99,24497.0
2025-01-02 14:40:00,179.96,180.24,179.95,180.08,24970.0,179.96,180.24,179.95,180.08,24970.0
2025-01-02 14:45:00,180.08,180.33,179.77,180.18,42398.0,180.08,180.33,179.77,180.18,42398.0
2025-01-02 14:50:00,180.18,180.39,180.04,180.2,30792.0,180.18,180.39,180.04,180.2,30792.0
2025-01-02 14:55:00,180.2,180.25,179.81,179.83,23501.0,180.2,180.25,179.81,179.83,23501.0
2025-01-02 15:00:00,179.83,180.2,179.83,180.19,25049.0,179.83,180.2,179.83,180.19,25049.0
2025-01-02 15:05:00,180.19,180.25,179.99,180.23,23180.0,180.19,180.25,179.99,180.23,23180.0
2025-01-02 15:10:00,180.15,180.32,180.05,180.21,54205.0,180.15,180.32,180.05,180.21,54205.0
2025-01-02 15:15:00,180.17,180.25,179.8,180.24,61676.0,180.17,180.25,179.8,180.24,61676.0
2025-01-02 15:20:00,180.19,180.26,180.01,180.09,35829.0,180.19,180.26,180.01,180.09,35829.0
2025-01-02 15:25:00,180.16,180.35,180.05,180.16,34944.0,180.16,180.35,180.05,180.16,34944.0
2025-01-02 15:30:00,180.17,180.47,180.1,180.25,62571.0,180.17,180.47,180.1,180.25,62571.0
2025-01-02 15:35:00,180.28,180.29,180.01,180.18,41287.0,180.28,180.29,180.01,180.18,41287.0
2025-01-02 15:40:00,180.16,180.2,179.95,179.98,70426.0,180.16,180.2,179.95,179.98,70426.0
2025-01-02 15:45:00,179.98,180.13,179.92,180.02,73110.0,179.98,180.13,179.92,180.02,73110.0
2025-01-02 15:50:00,180.08,180.35,179.85,180.28,128792.0,180.08,180.35,179.85,180.28,128792.0
2025-01-02 15:55:00,180.22,180.89,180.16,180.79,124827.0,180.22,180.89,180.16,180.79,124827.0
2025-01-03 09:30:00,181.26,181.86,180.45,180.46,90035.0,181.26,181.86,180.45,180.46,90035.0
2025-01-03 09:35:00,180.5,182.15,180.41,182.13,35023.0,180.5,182.15,180.41,182.13,35023.0
2025-01-03 09:40:00,182.3,183.0,182.15,182.57,34947.0,182.3,183.0,182.15,182.57,34947.0
2025-01-03 09:45:00,182.52,182.83,181.81,182.1,28905.0,182.52,182.83,181.81,182.1,28905.0
2025-01-03 09:50:00,182.13,182.28,181.38,181.86,24776.0,182.13,182.28,181.38,181.86,24776.0
2025-01-03 09:55:00,181.84,182.56,181.76,182.45,17576.0,181.84,182.56,181.76,182.45,17576.0
2025-01-03 10:00:00,182.61,182.67,181.82,182.55,25075.0,182.61,182.67,181.82,182.55,25075.0
2025-01-03 10:05:00,182.41,182.77,182.35,182.77,20122.0,182.41,182.77,182.35,182.77,20122.0
2025-01-03 10:10:00,182.8,182.9,181.99,182.3,20491.0,182.8,182.9,181.99,182.3,20491.0
2025-01-03 10:15:00,182.26,182.58,181.91,182.09,18922.0,182.26,182.58,181.91,182.09,18922.0
2025-01-03 10:20:00,182.12,182.38,181.51,182.3,16072.0,182.12,182.38,181.51,182.3,16072.0
2025-01-03 10:25:00,182.25,183.16,182.25,183.09,31832.0,182.25,183.16,182.25,183.09,31832.0
2025-01-03 10:30:00,183.08,183.16,182.54,182.92,23728.0,183.08,183.16,182.54,182.92,23728.0
2025-01-03 10:35:00,182.79,183.21,182.67,183.03,32085.0,182.79,183.21,182.67,183.03,32085.0
2025-01-03 10:40:00,183.05,183.53,182.92,183.36,25436.0,183.05,183.53,182.92,183.36,25436.0
2025-01-03 10:45:00,183.28,183.44,183.06,183.11,22264.0,183.28,183.44,183.06,183.11,22264.0
2025-01-03 10:50:00,183.07,183.13,182.7,182.81,8776.0,183.07,183.13,182.7,182.81,8776.0
2025-01-03 10:55:00,182.83,183.03,182.53,182.97,8833.0,182.83,183.03,182.53,182.97,8833.0
2025-01-03 11:00:00,182.94,183.23,182.73,183.16,11711.0,182.94,183.23,182.73,183.16,11711.0
2025-01-03 11:05:00,183.21,183.21,182.55,182.63,14520.0,183.21,183.21,182.55,182.63,14520.0
2025-01-03 11:10:00,182.7,182.75,182.46,182.66,13710.0,182.7,182.75,182.46,182.66,13710.0
2025-01-03 11:15:00,182.61,182.92,182.56,182.88,11693.0,182.61,182.92,182.56,182.88,11693.0
2025-01-03 11:20:00,182.89,183.1,182.71,183.1,11798.0,182.89,183.1,182.71,183.1,11798.0
2025-01-03 11:25:00,183.03,183.2,182.95,183.2,30608.0,183.03,183.2,182.95,183.2,30608.0
2025-01-03 11:30:00,183.19,183.77,183.06,183.7,25586.0,183.19,183.77,183.06,183.7,25586.0
2025-01-03 11:35:00,183.74,184.02,183.54,183.91,25411.0,183.74,184.02,183.54,183.91,25411.0
2025-01-03 11:40:00,183.92,184.45,183.86,184.25,21203.0,183.92,184.45,183.86,184.25,21203.0
2025-01-03 11:45:00,184.24,184.45,184.16,184.3,20823.0,184.24,184.45,184.16,184.3,20823.0
2025-01-03 11:50:00,184.38,184.54,184.24,184.34,19291.0,184.38,184.54,184.24,184.34,19291.0
2025-01-03 11:55:00,184.32,184.49,184.17,184.34,16226.0,184.32,184.49,184.17,184.34,16226.0
2025-01-03 12:00:00,184.38,184.54,184.28,184.48,16017.0,184.38,184.54,184.28,184.48,16017.0
2025-01-03 12:05:00,184.48,184.8,184.25,184.36,26935.0,184.48,184.8,184.25,184.36,26935.0
2025-01-03 12:10:00,184.38,184.6,184.12,184.12,32771.0,184.38,184.6,184.12,184.12,32771.0
2025-01-03 12:15:00,184.0,184.28,183.87,183.92,10288.0,184.0,184.28,183.87,183.92,10288.0
2025-01-03 12:20:00,183.91,184.36,183.9,184.11,11706.0,183.91,184.36,183.9,184.11,11706.0
2025-01-03 12:25:00,184.18,184.3,183.77,183.77,18368.0,184.18,184.3,183.77,183.77,18368.0
2025-01-03 12:30:00,183.88,184.2,183.88,184.13,30124.0,183.88,184.2,183.88,184.13,30124.0
2025-01-03 12:35:00,184.12,184.3,184.01,184.04,9626.0,184.12,184.3,184.01,184.04,9626.0
2025-01-03 12:40:00,184.01,184.1,183.82,183.84,11542.0,184.01,184.1,183.82,183.84,11542.0
2025-01-03 12:45:00,183.87,183.92,183.64,183.85,10135.0,183.87,183.92,183.64,183.85,10135.0
2025-01-03 12:50:00,183.81,183.95,183.72,183.78,10515.0,183.81,183.95,183.72,183.78,10515.0
2025-01-03 12:55:00,183.77,183.93,183.73,183.91,8738.0,183.77,183.93,183.73,183.91,8738.0
2025-01-03 13:00:00,183.9,184.1,183.54,183.55,14262.0,183.9,184.1,183.54,183.55,14262.0
2025-01-03 13:05:00,183.52,183.63,183.46,183.53,5691.0,183.52,183.63,183.46,183.53,5691.0
2025-01-03 13:10:00,183.48,183.72,183.37,183.51,10398.0,183.48,183.72,183.37,183.51,10398.0
2025-01-03 13:15:00,183.47,183.73,183.47,183.66,15620.0,183.47,183.73,183.47,183.66,15620.0
2025-01-03 13:20:00,183.7,183.71,183.41,183.57,13018.0,183.7,183.71,183.41,183.57,13018.0
2025-01-03 13:25:00,183.6,183.86,183.6,183.83,8333.0,183.6,183.86,183.6,183.83,8333.0
2025-01-03 13:30:00,183.78,184.02,183.78,183.89,14885.0,183.78,184.02,183.78,183.89,14885.0
2025-01-03 13:35:00,183.96,184.23,183.86,184.23,15030.0,183.96,184.23,183.86,184.23,15030.0
2025-01-03 13:40:00,184.18,184.45,184.12,184.28,11029.0,184.18,184.45,184.12,184.28,11029.0
2025-01-03 13:45:00,184.31,184.44,184.24,184.28,9725.0,184.31,184.44,184.24,184.28,9725.0
2025-01-03 13:50:00,184.28,184.29,184.1,184.29,7541.0,184.28,184.29,184.1,184.29,7541.0
2025-01-03 13:55:00,184.33,184.33,183.96,184.06,11161.0,184.33,184.33,183.96,184.06,11161.0
2025-01-03 14:00:00,184.01,184.23,183.87,184.22,16559.0,184.01,184.23,183.87,184.22,16559.0
2025-01-03 14:05:00,184.23,184.23,183.94,184.06,14734.0,184.23,184.23,183.94,184.06,14734.0
2025-01-03 14:10:00,184.11,184.11,183.93,183.93,9122.0,184.11,184.11,183.93,183.93,9122.0
2025-01-03 14:15:00,183.94,184.13,183.89,183.94,12289.0,183.94,184.13,183.89,183.94,12289.0
2025-01-03 14:20:00,183.97,184.0,183.72,183.84,9715.0,183.97,184.0,183.72,183.84,9715.0
2025-01-03 14:25:00,183.81,183.92,183.76,183.82,6916.0,183.81,183.92,183.76,183.82,6916.0
2025-01-03 14:30:00,183.85,184.05,183.85,183.98,9805.0,183.85,184.05,183.85,183.98,9805.0
2025-01-03 14:35:00,183.99,184.1,183.92,184.07,10370.0,183.99,184.1,183.92,184.07,10370.0
2025-01-03 14:40:00,184.07,184.08,183.88,183.92,8102.0,184.07,184.08,183.88,183.92,8102.0
2025-01-03 14:45:00,183.91,183.96,183.75,183.81,9479.0,183.91,183.96,183.75,183.81,9479.0
2025-01-03 14:50:00,183.88,183.88,183.65,183.82,12342.0,183.88,183.88,183.65,183.82,12342.0
2025-01-03 14:55:00,183.83,183.83,183.68,183.74,9565.0,183.83,183.83,183.68,183.74,9565.0
2025-01-03 15:00:00,183.72,183.73,183.35,183.38,14037.0,183.72,183.73,183.35,183.38,14037.0
2025-01-03 15:05:00,183.34,183.57,183.34,183.42,10870.0,183.34,183.57,183.34,183.42,10870.0
2025-01-03 15:10:00,183.44,183.49,183.21,183.33,21512.0,183.44,183.49,183.21,183.33,21512.0
2025-01-03 15:15:00,183.35,183.38,183.26,183.31,10229.0,183.35,183.38,183.26,183.31,10229.0
2025-01-03 15:20:00,183.29,183.32,183.07,183.18,16514.0,183.29,183.32,183.07,183.18,16514.0
2025-01-03 15:25:00,183.22,183.25,183.12,183.18,20392.0,183.22,183.25,183.12,183.18,20392.0
2025-01-03 15:30:00,183.17,183.22,182.9,183.11,34432.0,183.17,183.22,182.9,183.11,34432.0
2025-01-03 15:35:00,183.11,183.27,183.04,183.07,21766.0,183.11,183.27,183.04,183.07,21766.0
2025-01-03 15:40:00,183.11,183.21,183.06,183.14,25769.0,183.11,183.21,183.06,183.14,25769.0
2025-01-03 15:45:00,183.14,183.15,182.87,182.96,26372.0,183.14,183.15,182.87,182.96,26372.0
2025-01-03 15:50:00,182.93,183.19,182.76,183.19,62664.0,182.93,183.19,182.76,183.19,62664.0
2025-01-03 15:55:00,183.17,183.41,183.12,183.26,141949.0,183.17,183.41,183.12,183.26,141949.0
2025-01-06 09:30:00,182.51,182.79,179.25,179.73,249377.0,182.51,182.79,179.25,179.73,249377.0
2025-01-06 09:35:00,179.74,179.84,176.65,177.64,241122.0,179.74,179.84,176.65,177.64,241122.0
2025-01-06 09:40:00,177.8,178.92,177.27,178.66,133539.0,177.8,178.92,177.27,178.66,133539.0
2025-01-06 09:45:00,178.67,181.42,178.53,180.87,127586.0,178.67,181.42,178.53,180.87,127586.0
2025-01-06 09:50:00,180.89,181.73,180.49,181.34,96009.0,180.89,181.73,180.49,181.34,96009.0
2025-01-06 09:55:00,181.37,181.51,180.5,180.63,69876.0,181.37,181.51,180.5,180.63,69876.0
2025-01-06 10:00:00,180.59,181.25,180.49,180.8,69372.0,180.59,181.25,180.49,180.8,69372.0
2025-01-06 10:05:00,180.8,180.88,179.9,180.63,67585.0,180.8,180.88,179.9,180.63,67585.0
2025-01-06 10:10:00,180.66,181.15,180.12,180.84,44771.0,180.66,181.15,180.12,180.84,44771.0
2025-01-06 10:15:00,180.98,181.24,180.62,180.73,33721.0,180.98,181.24,180.62,180.73,33721.0
2025-01-06 10:20:00,180.9,181.22,180.61,180.96,33813.0,180.9,181.22,180.61,180.96,33813.0
2025-01-06 10:25:00,180.92,181.2,180.7,181.0,34157.0,180.92,181.2,180.7,181.0,34157.0
2025-01-06 10:30:00,180.92,181.05,180.62,180.83,42478.0,180.92,181.05,180.62,180.83,42478.0
2025-01-06 10:35:00,180.7,181.8,180.58,181.74,40539.0,180.7,181.8,180.58,181.74,40539.0
2025-01-06 10:40:00,181.71,182.29,181.59,182.24,43973.0,181.71,182.29,181.59,182.24,43973.0
2025-01-06 10:45:00,182.25,182.49,182.03,182.25,36098.0,182.25,182.49,182.03,182.25,36098.0
2025-01-06 10:50:00,182.13,182.37,181.88,182.13,27254.0,182.13,182.37,181.88,182.13,27254.0
2025-01-06 10:55:00,182.17,182.22,181.85,181.9,18971.0,182.17,182.22,181.85,181.9,18971.0
2025-01-06 11:00:00,181.97,182.06,181.38,181.78,17610.0,181.97,182.06,181.38,181.78,17610.0
2025-01-06 11:05:00,181.79,182.01,181.71,181.78,13373.0,181.79,182.01,181.71,181.78,13373.0
2025-01-06 11:10:00,181.78,181.96,181.5,181.55,17978.0,181.78,181.96,181.5,181.55,17978.0
2025-01-06 11:15:00,181.49,181.73,181.4,181.59,25223.0,181.49,181.73,181.4,181.59,25223.0
2025-01-06 11:20:00,181.63,181.91,181.62,181.71,20761.0,181.63,181.91,181.62,181.71,20761.0
2025-01-06 11:25:00,181.64,182.13,181.55,182.11,33956.0,181.64,182.13,181.55,182.11,33956.0
2025-01-06 11:30:00,182.1,182.13,181.86,182.13,17628.0,182.1,182.13,181.86,182.13,17628.0
2025-01-06 11:35:00,182.05,182.43,182.04,182.27,20092.0,182.05,182.43,182.04,182.27,20092.0
2025-01-06 11:40:00,182.33,182.49,182.12,182.15,26641.0,182.33,182.49,182.12,182.15,26641.0
2025-01-06 11:45:00,182.09,182.17,181.39,181.47,29814.0,182.09,182.17,181.39,181.47,29814.0
2025-01-06 11:50:00,181.47,181.5,181.3,181.41,15527.0,181.47,181.5,181.3,181.41,15527.0
2025-01-06 11:55:00,181.37,181.49,181.32,181.32,13450.0,181.37,181.49,181.32,181.32,13450.0
2025-01-06 12:00:00,181.31,181.84,181.07,181.81,24058.0,181.31,181.84,181.07,181.81,24058.0
2025-01-06 12:05:00,181.76,181.89,181.59,181.85,8919.0,181.76,181.89,181.59,181.85,8919.0
2025-01-06 12:10:00,181.84,181.85,181.45,181.56,11747.0,181.84,181.85,181.45,181.56,11747.0
2025-01-06 12:15:00,181.46,181.54,180.2,180.33,104011.0,181.46,181.54,180.2,180.33,104011.0
2025-01-06 12:20:00,180.29,180.43,179.82,179.9,62926.0,180.29,180.43,179.82,179.9,62926.0
2025-01-06 12:25:00,179.91,180.25,179.81,180.05,47017.0,179.91,180.25,179.81,180.05,47017.0
2025-01-06 12:30:00,180.05,180.44,179.94,180.25,75496.0,180.05,180.44,179.94,180.25,75496.0
2025-01-06 12:35:00,180.28,180.31,179.66,179.74,52600.0,180.28,180.31,179.66,179.74,52600.0
2025-01-06 12:40:00,179.69,179.79,179.08,179.08,30137.0,179.69,179.79,179.08,179.08,30137.0
2025-01-06 12:45:00,179.02,179.56,179.02,179.12,26875.0,179.02,179.56,179.02,179.12,26875.0
2025-01-06 12:50:00,179.17,179.49,178.93,179.49,19175.0,179.17,179.49,178.93,179.49,19175.0
2025-01-06 12:55:00,179.39,179.41,179.12,179.12,18140.0,179.39,179.41,179.12,179.12,18140.0
2025-01-06 13:00:00,179.14,179.18,178.72,178.88,29215.0,179.14,179.18,178.72,178.88,29215.0
2025-01-06 13:05:00,178.85,178.94,178.75,178.88,19949.0,178.85,178.94,178.75,178.88,19949.0
2025-01-06 13:10:00,178.84,178.95,178.76,178.79,24569.0,178.84,178.95,178.76,178.79,24569.0
2025-01-06 13:15:00,178.77,178.79,178.38,178.6,59643.0,178.77,178.79,178.38,178.6,59643.0
2025-01-06 13:20:00,178.58,178.79,178.3,178.74,30190.0,178.58,178.79,178.3,178.74,30190.0
2025-01-06 13:25:00,178.78,178.92,178.45,178.6,24959.0,178.78,178.92,178.45,178.6,24959.0
2025-01-06 13:30:00,178.66,178.84,178.25,178.81,53416.0,178.66,178.84,178.25,178.81,53416.0
2025-01-06 13:35:00,178.81,178.83,178.31,178.6,28875.0,178.81,178.83,178.31,178.6,28875.0
2025-01-06 13:40:00,178.5,178.5,177.8,177.87,45798.0,178.5,178.5,177.8,177.87,45798.0
2025-01-06 13:45:00,177.86,177.98,177.49,177.94,33570.0,177.86,177.98,177.49,177.94,33570.0
2025-01-06 13:50:00,177.95,178.16,177.72,177.73,25071.0,177.95,178.16,177.72,177.73,25071.0
2025-01-06 13:55:00,177.81,177.93,177.73,177.85,29667.0,177.81,177.93,177.73,177.85,29667.0
2025-01-06 14:00:00,177.83,178.08,177.43,177.94,48244.0,177.83,178.08,177.43,177.94,48244.0
2025-01-06 14:05:00,177.9,178.26,177.81,177.93,31797.0,177.9,178.26,177.81,177.93,31797.0
2025-01-06 14:10:00,177.9,178.21,177.83,178.16,17928.0,177.9,178.21,177.83,178.16,17928.0
2025-01-06 14:15:00,178.11,178.22,177.93,177.94,34891.0,178.11,178.22,177.93,177.94,34891.0
2025-01-06 14:20:00,177.96,178.05,177.88,178.03,51114.0,177.96,178.05,177.88,178.03,51114.0
2025-01-06 14:25:00,177.95,178.24,177.94,178.07,29769.0,177.95,178.24,177.94,178.07,29769.0
2025-01-06 14:30:00,178.01,178.1,177.68,177.75,22700.0,178.01,178.1,177.68,177.75,22700.0
2025-01-06 14:35:00,177.8,177.9,177.68,177.78,26080.0,177.8,177.9,177.68,177.78,26080.0
2025-01-06 14:40:00,177.74,178.0,177.71,178.0,17987.0,177.74,178.0,177.71,178.0,17987.0
2025-01-06 14:45:00,177.98,178.14,177.83,177.99,31886.0,177.98,178.14,177.83,177.99,31886.0
2025-01-06 14:50:00,177.93,178.01,177.71,177.77,21869.0,177.93,178.01,177.71,177.77,21869.0
2025-01-06 14:55:00,177.8,177.89,177.4,177.44,32043.0,177.8,177.89,177.4,177.44,32043.0
2025-01-06 15:00:00,177.44,177.73,177.35,177.7,28250.0,177.44,177.73,177.35,177.7,28250.0
2025-01-06 15:05:00,177.7,177.73,177.47,177.65,29695.0,177.7,177.73,177.47,177.65,29695.0
2025-01-06 15:10:00,177.59,177.83,177.58,177.7,31892.0,177.59,177.83,177.58,177.7,31892.0
2025-01-06 15:15:00,177.73,177.86,177.53,177.66,37302.0,177.73,177.86,177.53,177.66,37302.0
2025-01-06 15:20:00,177.68,178.05,177.5,177.99,30006.0,177.68,178.05,177.5,177.99,30006.0
2025-01-06 15:25:00,178.03,178.25,177.88,178.21,41868.0,178.03,178.25,177.88,178.21,41868.0
2025-01-06 15:30:00,178.21,178.49,178.18,178.42,32274.0,178.21,178.49,178.18,178.42,32274.0
2025-01-06 15:35:00,178.42,178.77,178.39,178.42,34241.0,178.42,178.77,178.39,178.42,34241.0
2025-01-06 15:40:00,178.42,178.52,178.21,178.31,35141.0,178.42,178.52,178.21,178.31,35141.0
2025-01-06 15:45:00,178.32,178.66,178.27,178.59,48748.0,178.32,178.66,178.27,178.59,48748.0
2025-01-06 15:50:00,178.6,179.25,178.52,179.13,99441.0,178.6,179.25,178.52,179.13,99441.0
2025-01-06 15:55:00,179.1,179.54,179.1,179.46,271295.0,179.1,179.54,179.1,179.46,271295.0
2025-01-07 09:30:00,177.52,178.17,176.5,177.17,318719.0,177.52,178.17,176.5,177.17,318719.0
2025-01-07 09:35:00,177.17,177.37,175.93,176.34,125165.0,177.17,177.37,175.93,176.34,125165.0
2025-01-07 09:40:00,176.59,177.38,176.28,176.99,104954.0,176.59,177.38,176.28,176.99,104954.0
2025-01-07 09:45:00,177.14,177.47,176.86,177.09,51058.0,177.14,177.47,176.86,177.09,51058.0
2025-01-07 09:50:00,177.09,177.34,176.35,176.41,59697.0,177.09,177.34,176.35,176.41,59697.0
2025-01-07 09:55:00,176.44,176.46,175.33,175.43,85563.0,176.44,176.46,175.33,175.43,85563.0
2025-01-07 10:00:00,175.25,175.38,174.61,174.68,147304.0,175.25,175.38,174.61,174.68,147304.0
2025-01-07 10:05:00,174.79,175.15,174.46,174.57,80907.0,174.79,175.15,174.46,174.57,80907.0
2025-01-07 10:10:00,174.57,175.44,174.57,174.91,70935.0,174.57,175.44,174.57,174.91,70935.0
2025-01-07 10:15:00,174.92,175.64,174.91,175.52,94926.0,174.92,175.64,174.91,175.52,94926.0
2025-01-07 10:20:00,175.52,175.81,175.23,175.4,79267.0,175.52,175.81,175.23,175.4,79267.0
2025-01-07 10:25:00,175.48,175.89,175.48,175.75,46917.0,175.48,175.89,175.48,175.75,46917.0
2025-01-07 10:30:00,175.61,175.63,174.43,174.59,69916.0,175.61,175.63,174.43,174.59,69916.0
2025-01-07 10:35:00,174.59,174.67,173.62,173.81,67777.0,174.59,174.67,173.62,173.81,67777.0
2025-01-07 10:40:00,173.81,174.04,173.25,173.46,119790.0,173.81,174.04,173.25,173.46,119790.0
2025-01-07 10:45:00,173.42,173.7,173.18,173.64,65329.0,173.42,173.7,173.18,173.64,65329.0
2025-01-07 10:50:00,173.61,174.15,173.26,174.01,84101.0,173.61,174.15,173.26,174.01,84101.0
2025-01-07 10:55:00,174.03,174.55,173.98,174.4,63083.0,174.03,174.55,173.98,174.4,63083.0
2025-01-07 11:00:00,174.4,174.68,174.29,174.54,47785.0,174.4,174.68,174.29,174.54,47785.0
2025-01-07 11:05:00,174.46,175.16,174.19,174.88,69216.0,174.46,175.16,174.19,174.88,69216.0
2025-01-07 11:10:00,174.92,175.05,174.62,174.99,44126.0,174.92,175.05,174.62,174.99,44126.0
2025-01-07 11:15:00,174.98,175.25,174.65,175.19,52721.0,174.98,175.25,174.65,175.19,52721.0
2025-01-07 11:20:00,175.16,175.17,174.64,174.98,37333.0,175.16,175.17,174.64,174.98,37333.0
2025-01-07 11:25:00,174.97,175.28,174.65,174.69,52764.0,174.97,175.28,174.65,174.69,52764.0
2025-01-07 11:30:00,174.75,175.0,174.45,174.69,24279.0,174.75,175.0,174.45,174.69,24279.0
2025-01-07 11:35:00,174.73,175.0,174.36,174.96,32722.0,174.73,175.0,174.36,174.96,32722.0
2025-01-07 11:40:00,174.96,175.23,174.91,175.01,32311.0,174.96,175.23,174.91,175.01,32311.0
2025-01-07 11:45:00,175.02,175.34,174.96,175.11,23952.0,175.02,175.34,174.96,175.11,23952.0
2025-01-07 11:50:00,175.09,175.1,174.65,174.87,20862.0,175.09,175.1,174.65,174.87,20862.0
2025-01-07 11:55:00,174.9,175.08,174.61,174.69,18497.0,174.9,175.08,174.61,174.69,18497.0
2025-01-07 12:00:00,174.7,174.95,174.34,174.44,33990.0,174.7,174.95,174.34,174.44,33990.0
2025-01-07 12:05:00,174.44,174.67,174.25,174.64,46533.0,174.44,174.67,174.25,174.64,46533.0
2025-01-07 12:10:00,174.63,174.71,174.43,174.66,15133.0,174.63,174.71,174.43,174.66,15133.0
2025-01-07 12:15:00,174.68,174.73,174.43,174.57,25551.0,174.68,174.73,174.43,174.57,25551.0
2025-01-07 12:20:00,174.52,174.6,174.21,174.24,16301.0,174.52,174.6,174.21,174.24,16301.0
2025-01-07 12:25:00,174.24,174.4,174.06,174.36,47086.0,174.24,174.4,174.06,174.36,47086.0
2025-01-07 12:30:00,174.36,174.77,174.36,174.69,21152.0,174.36,174.77,174.36,174.69,21152.0
2025-01-07 12:35:00,174.63,174.76,174.41,174.55,31131.0,174.63,174.76,174.41,174.55,31131.0
2025-01-07 12:40:00,174.54,174.56,174.34,174.49,18430.0,174.54,174.56,174.34,174.49,18430.0
2025-01-07 12:45:00,174.4,174.48,174.11,174.31,23957.0,174.4,174.48,174.11,174.31,23957.0
2025-01-07 12:50:00,174.25,174.5,174.14,174.45,22691.0,174.25,174.5,174.14,174.45,22691.0
2025-01-07 12:55:00,174.45,174.8,174.36,174.69,30130.0,174.45,174.8,174.36,174.69,30130.0
2025-01-07 13:00:00,174.75,175.06,174.69,174.9,28944.0,174.75,175.06,174.69,174.9,28944.0
2025-01-07 13:05:00,174.86,174.98,174.73,174.85,29490.0,174.86,174.98,174.73,174.85,29490.0
2025-01-07 13:10:00,174.8,175.01,174.71,175.01,35896.0,174.8,175.01,174.71,175.01,35896.0
2025-01-07 13:15:00,175.05,175.25,174.93,175.24,42006.0,175.05,175.25,174.93,175.24,42006.0
2025-01-07 13:20:00,175.24,175.6,175.16,175.5,46448.0,175.24,175.6,175.16,175.5,46448.0
2025-01-07 13:25:00,175.52,175.79,175.45,175.65,29005.0,175.52,175.79,175.45,175.65,29005.0
2025-01-07 13:30:00,175.6,175.68,175.43,175.54,25381.0,175.6,175.68,175.43,175.54,25381.0
2025-01-07 13:35:00,175.54,175.6,175.06,175.12,27151.0,175.54,175.6,175.06,175.12,27151.0
2025-01-07 13:40:00,175.12,175.17,174.88,174.92,34625.0,175.12,175.17,174.88,174.92,34625.0
2025-01-07 13:45:00,174.98,175.12,174.92,175.1,15462.0,174.98,175.12,174.92,175.1,15462.0
2025-01-07 13:50:00,175.11,175.51,175.04,175.41,53204.0,175.11,175.51,175.04,175.41,53204.0
2025-01-07 13:55:00,175.47,175.54,175.35,175.38,11417.0,175.47,175.54,175.35,175.38,11417.0
2025-01-07 14:00:00,175.41,175.5,175.26,175.34,20810.0,175.41,175.5,175.26,175.34,20810.0
2025-01-07 14:05:00,175.34,175.5,175.33,175.5,17528.0,175.34,175.5,175.33,175.5,17528.0
2025-01-07 14:10:00,175.45,175.65,175.3,175.41,26938.0,175.45,175.65,175.3,175.41,26938.0
2025-01-07 14:15:00,175.47,175.7,175.4,175.64,5877.0,175.47,175.7,175.4,175.64,5877.0
2025-01-07 14:20:00,175.62,175.7,175.44,175.64,29501.0,175.62,175.7,175.44,175.64,29501.0
2025-01-07 14:25:00,175.65,175.8,175.64,175.78,16725.0,175.65,175.8,175.64,175.78,16725.0
2025-01-07 14:30:00,175.78,175.91,175.71,175.91,9177.0,175.78,175.91,175.71,175.91,9177.0
2025-01-07 14:35:00,175.93,176.1,175.72,175.78,40138.0,175.93,176.1,175.72,175.78,40138.0
2025-01-07 14:40:00,175.76,176.0,175.6,175.96,13100.0,175.76,176.0,175.6,175.96,13100.0
2025-01-07 14:45:00,175.97,176.03,175.59,175.59,8477.0,175.97,176.03,175.59,175.59,8477.0
2025-01-07 14:50:00,175.68,175.95,175.64,175.79,21092.0,175.68,175.95,175.64,175.79,21092.0
2025-01-07 14:55:00,175.79,175.86,175.71,175.73,13052.0,175.79,175.86,175.71,175.73,13052.0
2025-01-07 15:00:00,175.78,175.79,175.43,175.56,16749.0,175.78,175.79,175.43,175.56,16749.0
2025-01-07 15:05:00,175.56,175.62,175.34,175.49,28973.0,175.56,175.62,175.34,175.49,28973.0
2025-01-07 15:10:00,175.45,175.5,175.36,175.49,18482.0,175.45,175.5,175.36,175.49,18482.0
2025-01-07 15:15:00,175.51,175.63,175.41,175.61,23546.0,175.51,175.63,175.41,175.61,23546.0
2025-01-07 15:20:00,175.58,175.6,175.26,175.3,21323.0,175.58,175.6,175.26,175.3,21323.0
2025-01-07 15:25:00,175.27,175.61,175.27,175.34,21471.0,175.27,175.61,175.27,175.34,21471.0
2025-01-07 15:30:00,175.4,175.44,175.04,175.17,34574.0,175.4,175.44,175.04,175.17,34574.0
2025-01-07 15:35:00,175.2,175.5,174.97,175.49,23284.0,175.2,175.5,174.97,175.49,23284.0
2025-01-07 15:40:00,175.46,175.82,175.41,175.42,33708.0,175.46,175.82,175.41,175.42,33708.0
2025-01-07 15:45:00,175.42,175.67,175.3,175.59,39058.0,175.42,175.67,175.3,175.59,39058.0
2025-01-07 15:50:00,175.6,175.85,175.26,175.79,82772.0,175.6,175.85,175.26,175.79,82772.0
2025-01-07 15:55:00,175.79,175.82,175.44,175.5,188146.0,175.79,175.82,175.44,175.5,188146.0
2025-01-08 09:30:00,169.38,169.86,167.26,169.55,523927.0,169.38,169.86,167.26,169.55,523927.0
2025-01-08 09:35:00,169.55,170.2,168.3,169.9,203731.0,169.55,170.2,168.3,169.9,203731.0
2025-01-08 09:40:00,169.94,170.79,168.76,169.06,233639.0,169.94,170.79,168.76,169.06,233639.0
2025-01-08 09:45:00,169.02,170.68,169.0,169.2,130117.0,169.02,170.68,169.0,169.2,130117.0
2025-01-08 09:50:00,169.15,169.55,168.16,168.61,107740.0,169.15,169.55,168.16,168.61,107740.0
2025-01-08 09:55:00,168.66,168.99,168.13,168.25,74212.0,168.66,168.99,168.13,168.25,74212.0
2025-01-08 10:00:00,168.22,169.43,168.22,169.2,93133.0,168.22,169.43,168.22,169.2,93133.0
2025-01-08 10:05:00,169.32,169.4,168.32,168.32,88319.0,169.32,169.4,168.32,168.32,88319.0
2025-01-08 10:10:00,168.31,168.52,167.6,167.81,131982.0,168.31,168.52,167.6,167.81,131982.0
2025-01-08 10:15:00,167.88,168.57,167.65,168.07,78604.0,167.88,168.57,167.65,168.07,78604.0
2025-01-08 10:20:00,168.16,168.25,167.57,168.04,88347.0,168.16,168.25,167.57,168.04,88347.0
2025-01-08 10:25:00,168.11,168.35,167.86,167.95,72967.0,168.11,168.35,167.86,167.95,72967.0
2025-01-08 10:30:00,167.93,168.12,167.73,168.12,60798.0,167.93,168.12,167.73,168.12,60798.0
2025-01-08 10:35:00,168.22,169.16,168.12,169.02,65589.0,168.22,169.16,168.12,169.02,65589.0
2025-01-08 10:40:00,169.0,169.68,168.98,169.32,51966.0,169.0,169.68,168.98,169.32,51966.0
2025-01-08 10:45:00,169.43,169.5,168.78,168.78,66255.0,169.43,169.5,168.78,168.78,66255.0
2025-01-08 10:50:00,168.81,169.66,168.78,169.25,79249.0,168.81,169.66,168.78,169.25,79249.0
2025-01-08 10:55:00,169.24,169.9,169.11,169.83,55517.0,169.24,169.9,169.11,169.83,55517.0
2025-01-08 11:00:00,169.88,169.94,169.31,169.55,73356.0,169.88,169.94,169.31,169.55,73356.0
2025-01-08 11:05:00,169.54,169.67,169.07,169.64,42752.0,169.54,169.67,169.07,169.64,42752.0
2025-01-08 11:10:00,169.59,170.23,169.58,170.17,68671.0,169.59,170.23,169.58,170.17,68671.0
2025-01-08 11:15:00,170.17,170.23,169.37,169.67,52482.0,170.17,170.23,169.37,169.67,52482.0
2025-01-08 11:20:00,169.67,170.25,169.66,169.9,70461.0,169.67,170.25,169.66,169.9,70461.0
2025-01-08 11:25:00,169.9,169.94,169.43,169.61,64007.0,169.9,169.94,169.43,169.61,64007.0
2025-01-08 11:30:00,169.63,170.02,169.62,169.79,36599.0,169.63,170.02,169.62,169.79,36599.0
2025-01-08 11:35:00,169.84,170.08,169.7,169.85,70002.0,169.84,170.08,169.7,169.85,70002.0
2025-01-08 11:40:00,169.81,170.25,169.8,170.2,60611.0,169.81,170.25,169.8,170.2,60611.0
2025-01-08 11:45:00,170.15,170.2,169.88,169.89,45177.0,170.15,170.2,169.88,169.89,45177.0
2025-01-08 11:50:00,169.88,169.9,169.6,169.77,49105.0,169.88,169.9,169.6,169.77,49105.0
2025-01-08 11:55:00,169.74,169.81,169.36,169.45,58963.0,169.74,169.81,169.36,169.45,58963.0
2025-01-08 12:00:00,169.37,169.77,169.24,169.63,31530.0,169.37,169.77,169.24,169.63,31530.0
2025-01-08 12:05:00,169.7,169.72,169.08,169.24,42524.0,169.7,169.72,169.08,169.24,42524.0
2025-01-08 12:10:00,169.25,169.37,169.0,169.2,62443.0,169.25,169.37,169.0,169.2,62443.0
2025-01-08 12:15:00,169.21,169.4,168.86,168.89,75471.0,169.21,169.4,168.86,168.89,75471.0
2025-01-08 12:20:00,168.89,168.89,168.4,168.45,81247.0,168.89,168.89,168.4,168.45,81247.0
2025-01-08 12:25:00,168.45,168.57,167.79,167.84,77031.0,168.45,168.57,167.79,167.84,77031.0
2025-01-08 12:30:00,167.82,168.03,167.63,167.68,80024.0,167.82,168.03,167.63,167.68,80024.0
2025-01-08 12:35:00,167.73,168.64,167.73,168.64,105990.0,167.73,168.64,167.73,168.64,105990.0
2025-01-08 12:40:00,168.56,168.72,168.14,168.14,84246.0,168.56,168.72,168.14,168.14,84246.0
2025-01-08 12:45:00,168.14,168.45,168.09,168.22,39035.0,168.14,168.45,168.09,168.22,39035.0
2025-01-08 12:50:00,168.17,168.41,168.1,168.25,50567.0,168.17,168.41,168.1,168.25,50567.0
2025-01-08 12:55:00,168.22,168.97,168.22,168.7,40979.0,168.22,168.97,168.22,168.7,40979.0
2025-01-08 13:00:00,168.7,169.49,168.7,169.41,39690.0,168.7,169.49,168.7,169.41,39690.0
2025-01-08 13:05:00,169.41,169.65,169.26,169.61,42456.0,169.41,169.65,169.26,169.61,42456.0
2025-01-08 13:10:00,169.61,170.0,169.53,169.81,58432.0,169.61,170.0,169.53,169.81,58432.0
2025-01-08 13:15:00,169.81,170.57,169.74,170.53,158341.0,169.81,170.57,169.74,170.53,158341.0
2025-01-08 13:20:00,170.53,170.53,169.93,170.49,99519.0,170.53,170.53,169.93,170.49,99519.0
2025-01-08 13:25:00,170.5,170.93,170.39,170.51,157961.0,170.5,170.93,170.39,170.51,157961.0
2025-01-08 13:30:00,170.57,170.57,169.93,170.13,57216.0,170.57,170.57,169.93,170.13,57216.0
2025-01-08 13:35:00,170.13,170.74,170.07,170.53,66439.0,170.13,170.74,170.07,170.53,66439.0
2025-01-08 13:40:00,170.58,170.74,170.4,170.66,72426.0,170.58,170.74,170.4,170.66,72426.0
2025-01-08 13:45:00,170.68,170.73,170.32,170.53,39197.0,170.68,170.73,170.32,170.53,39197.0
2025-01-08 13:50:00,170.53,170.72,170.12,170.29,44350.0,170.53,170.72,170.12,170.29,44350.0
2025-01-08 13:55:00,170.27,170.75,170.25,170.67,45604.0,170.27,170.75,170.25,170.67,45604.0
2025-01-08 14:00:00,170.71,170.71,170.27,170.36,33610.0,170.71,170.71,170.27,170.36,33610.0
2025-01-08 14:05:00,170.36,170.7,170.32,170.55,103896.0,170.36,170.7,170.32,170.55,103896.0
2025-01-08 14:10:00,170.56,170.95,170.3,170.66,90611.0,170.56,170.95,170.3,170.66,90611.0
2025-01-08 14:15:00,170.7,171.17,170.68,171.01,54661.0,170.7,171.17,170.68,171.01,54661.0
2025-01-08 14:20:00,170.95,171.41,170.71,171.3,50927.0,170.95,171.41,170.71,171.3,50927.0
2025-01-08 14:25:00,171.3,171.74,171.22,171.37,74627.0,171.3,171.74,171.22,171.37,74627.0
2025-01-08 14:30:00,171.37,171.37,170.8,170.82,51513.0,171.37,171.37,170.8,170.82,51513.0
2025-01-08 14:35:00,170.87,171.03,170.75,170.76,36441.0,170.87,171.03,170.75,170.76,36441.0
2025-01-08 14:40:00,170.76,170.86,170.63,170.78,40558.0,170.76,170.86,170.63,170.78,40558.0
2025-01-08 14:45:00,170.74,171.35,170.74,171.3,55623.0,170.74,171.35,170.74,171.3,55623.0
2025-01-08 14:50:00,171.25,171.4,170.95,171.01,67171.0,171.25,171.4,170.95,171.01,67171.0
2025-01-08 14:55:00,171.07,171.39,171.07,171.31,43490.0,171.07,171.39,171.07,171.31,43490.0
2025-01-08 15:00:00,171.33,171.47,171.13,171.42,72014.0,171.33,171.47,171.13,171.42,72014.0
2025-01-08 15:05:00,171.42,171.71,171.29,171.69,48814.0,171.42,171.71,171.29,171.69,48814.0
2025-01-08 15:10:00,171.69,171.9,171.61,171.61,97259.0,171.69,171.9,171.61,171.61,97259.0
2025-01-08 15:15:00,171.69,172.06,171.67,171.95,65316.0,171.69,172.06,171.67,171.95,65316.0
2025-01-08 15:20:00,171.95,172.43,171.92,172.39,61144.0,171.95,172.43,171.92,172.39,61144.0
2025-01-08 15:25:00,172.43,172.66,172.35,172.41,58555.0,172.43,172.66,172.35,172.41,58555.0
2025-01-08 15:30:00,172.41,172.58,171.94,172.12,83473.0,172.41,172.58,171.94,172.12,83473.0
2025-01-08 15:35:00,172.13,172.34,171.84,171.94,62881.0,172.13,172.34,171.84,171.94,62881.0
2025-01-08 15:40:00,171.97,172.26,171.84,172.2,61552.0,171.97,172.26,171.84,172.2,61552.0
2025-01-08 15:45:00,172.2,172.21,171.6,171.82,101984.0,172.2,172.21,171.6,171.82,101984.0
2025-01-08 15:50:00,171.82,172.55,171.82,172.52,130174.0,171.82,172.55,171.82,172.52,130174.0
2025-01-08 15:55:00,172.47,173.11,172.47,172.83,452580.0,172.47,173.11,172.47,172.83,452580.0
2025-01-10 09:30:00,172.34,175.24,171.19,174.54,263907.0,172.34,175.24,171.19,174.54,263907.0
2025-01-10 09:35:00,174.74,174.8,173.49,173.81,134090.0,174.74,174.8,173.49,173.81,134090.0
2025-01-10 09:40:00,173.9,173.94,172.2,172.71,45117.0,173.9,173.94,172.2,172.71,45117.0
2025-01-10 09:45:00,172.58,173.0,172.07,172.09,122399.0,172.58,173.0,172.07,172.09,122399.0
2025-01-10 09:50:00,172.09,172.84,171.84,172.57,44295.0,172.09,172.84,171.84,172.57,44295.0
2025-01-10 09:55:00,172.56,173.22,172.41,172.84,31849.0,172.56,173.22,172.41,172.84,31849.0
2025-01-10 10:00:00,172.72,172.73,171.77,172.09,54780.0,172.72,172.73,171.77,172.09,54780.0
2025-01-10 10:05:00,172.19,172.28,171.88,172.05,36815.0,172.19,172.28,171.88,172.05,36815.0
2025-01-10 10:10:00,172.06,172.24,171.82,172.22,35225.0,172.06,172.24,171.82,172.22,35225.0
2025-01-10 10:15:00,172.15,172.42,171.91,172.1,30854.0,172.15,172.42,171.91,172.1,30854.0
2025-01-10 10:20:00,172.19,172.96,172.19,172.95,33899.0,172.19,172.96,172.19,172.95,33899.0
2025-01-10 10:25:00,172.84,174.0,172.76,173.89,44476.0,172.84,174.0,172.76,173.89,44476.0
2025-01-10 10:30:00,173.88,173.88,173.06,173.09,34987.0,173.88,173.88,173.06,173.09,34987.0
2025-01-10 10:35:00,173.0,173.57,173.0,173.17,37341.0,173.0,173.57,173.0,173.17,37341.0
2025-01-10 10:40:00,173.17,173.7,173.05,173.7,24549.0,173.17,173.7,173.05,173.7,24549.0
2025-01-10 10:45:00,173.64,174.4,173.63,173.93,40713.0,173.64,174.4,173.63,173.93,40713.0
2025-01-10 10:50:00,173.87,173.92,173.01,173.01,38793.0,173.87,173.92,173.01,173.01,38793.0
2025-01-10 10:55:00,173.01,173.23,172.5,172.56,24581.0,173.01,173.23,172.5,172.56,24581.0
2025-01-10 11:00:00,172.56,172.65,171.9,172.23,37513.0,172.56,172.65,171.9,172.23,37513.0
2025-01-10 11:05:00,172.3,172.45,172.14,172.25,15231.0,172.3,172.45,172.14,172.25,15231.0
2025-01-10 11:10:00,172.29,172.5,172.05,172.37,21516.0,172.29,172.5,172.05,172.37,21516.0
2025-01-10 11:15:00,172.44,172.61,172.26,172.27,13098.0,172.44,172.61,172.26,172.27,13098.0
2025-01-10 11:20:00,172.36,172.68,172.17,172.21,35627.0,172.36,172.68,172.17,172.21,35627.0
2025-01-10 11:25:00,172.27,172.65,172.1,172.61,23212.0,172.27,172.65,172.1,172.61,23212.0
2025-01-10 11:30:00,172.62,172.66,172.23,172.3,23044.0,172.62,172.66,172.23,172.3,23044.0
2025-01-10 11:35:00,172.3,172.33,171.97,172.18,29700.0,172.3,172.33,171.97,172.18,29700.0
2025-01-10 11:40:00,172.17,172.86,172.16,172.69,25646.0,172.17,172.86,172.16,172.69,25646.0
2025-01-10 11:45:00,172.64,172.64,171.8,171.94,30823.0,172.64,172.64,171.8,171.94,30823.0
2025-01-10 11:50:00,172.0,172.7,172.0,172.49,16395.0,172.0,172.7,172.0,172.49,16395.0
2025-01-10 11:55:00,172.42,172.5,172.03,172.12,24374.0,172.42,172.5,172.03,172.12,24374.0
2025-01-10 12:00:00,172.11,172.15,171.67,171.72,26887.0,172.11,172.15,171.67,171.72,26887.0
2025-01-10 12:05:00,171.68,171.98,171.61,171.86,57731.0,171.68,171.98,171.61,171.86,57731.0
2025-01-10 12:10:00,171.88,172.2,171.67,172.11,18270.0,171.88,172.2,171.67,172.11,18270.0
2025-01-10 12:15:00,172.16,172.16,171.38,171.49,38624.0,172.16,172.16,171.38,171.49,38624.0
2025-01-10 12:20:00,171.6,171.81,171.28,171.51,21877.0,171.6,171.81,171.28,171.51,21877.0
2025-01-10 12:25:00,171.6,172.08,171.59,172.07,28683.0,171.6,172.08,171.59,172.07,28683.0
2025-01-10 12:30:00,172.07,172.5,172.01,172.46,23495.0,172.07,172.5,172.01,172.46,23495.0
2025-01-10 12:35:00,172.39,172.95,172.38,172.93,24520.0,172.39,172.95,172.38,172.93,24520.0
2025-01-10 12:40:00,172.92,173.49,172.92,173.42,19525.0,172.92,173.49,172.92,173.42,19525.0
2025-01-10 12:45:00,173.42,173.42,172.89,173.0,30731.0,173.42,173.42,172.89,173.0,30731.0
2025-01-10 12:50:00,172.94,173.08,172.81,173.05,25140.0,172.94,173.08,172.81,173.05,25140.0
2025-01-10 12:55:00,173.05,173.33,172.93,173.24,44194.0,173.05,173.33,172.93,173.24,44194.0
2025-01-10 13:00:00,173.2,173.2,172.68,172.81,39411.0,173.2,173.2,172.68,172.81,39411.0
2025-01-10 13:05:00,172.87,173.36,172.83,173.2,71200.0,172.87,173.36,172.83,173.2,71200.0
2025-01-10 13:10:00,173.2,173.66,173.09,173.47,26938.0,173.2,173.66,173.09,173.47,26938.0
2025-01-10 13:15:00,173.54,173.59,173.26,173.56,29716.0,173.54,173.59,173.26,173.56,29716.0
2025-01-10 13:20:00,173.63,174.09,173.41,173.91,23505.0,173.63,174.09,173.41,173.91,23505.0
2025-01-10 13:25:00,173.94,173.95,173.55,173.63,18494.0,173.94,173.95,173.55,173.63,18494.0
2025-01-10 13:30:00,173.63,173.67,173.35,173.6,38655.0,173.63,173.67,173.35,173.6,38655.0
2025-01-10 13:35:00,173.59,173.93,173.59,173.72,26956.0,173.59,173.93,173.59,173.72,26956.0
2025-01-10 13:40:00,173.73,173.9,173.59,173.84,19985.0,173.73,173.9,173.59,173.84,19985.0
2025-01-10 13:45:00,173.9,174.11,173.81,174.1,25896.0,173.9,174.11,173.81,174.1,25896.0
2025-01-10 13:50:00,174.1,174.1,173.76,173.97,16885.0,174.1,174.1,173.76,173.97,16885.0
2025-01-10 13:55:00,173.93,174.29,173.83,174.08,29990.0,173.93,174.29,173.83,174.08,29990.0
2025-01-10 14:00:00,174.06,174.14,173.59,173.71,20874.0,174.06,174.14,173.59,173.71,20874.0
2025-01-10 14:05:00,173.66,173.7,173.4,173.48,25222.0,173.66,173.7,173.4,173.48,25222.0
2025-01-10 14:10:00,173.49,173.7,173.33,173.53,23550.0,173.49,173.7,173.33,173.53,23550.0
2025-01-10 14:15:00,173.53,173.61,173.31,173.36,26050.0,173.53,173.61,173.31,173.36,26050.0
2025-01-10 14:20:00,173.39,173.46,173.15,173.41,20004.0,173.39,173.46,173.15,173.41,20004.0
2025-01-10 14:25:00,173.41,173.73,173.3,173.7,16667.0,173.41,173.73,173.3,173.7,16667.0
2025-01-10 14:30:00,173.6,173.67,173.31,173.55,17256.0,173.6,173.67,173.31,173.55,17256.0
2025-01-10 14:35:00,173.49,173.73,173.48,173.71,19924.0,173.49,173.73,173.48,173.71,19924.0
2025-01-10 14:40:00,173.71,173.9,173.49,173.69,23890.0,173.71,173.9,173.49,173.69,23890.0
2025-01-10 14:45:00,173.64,173.75,173.54,173.58,19228.0,173.64,173.75,173.54,173.58,19228.0
2025-01-10 14:50:00,173.62,173.97,173.61,173.97,18540.0,173.62,173.97,173.61,173.97,18540.0
2025-01-10 14:55:00,173.93,174.15,173.91,174.01,25669.0,173.93,174.15,173.91,174.01,25669.0
2025-01-10 15:00:00,173.92,173.96,173.67,173.67,32759.0,173.92,173.96,173.67,173.67,32759.0
2025-01-10 15:05:00,173.64,173.93,173.6,173.85,21999.0,173.64,173.93,173.6,173.85,21999.0
2025-01-10 15:10:00,173.86,173.94,173.42,173.48,25897.0,173.86,173.94,173.42,173.48,25897.0
2025-01-10 15:15:00,173.55,173.67,173.29,173.55,27618.0,173.55,173.67,173.29,173.55,27618.0
2025-01-10 15:20:00,173.5,173.59,173.37,173.38,26299.0,173.5,173.59,173.37,173.38,26299.0
2025-01-10 15:25:00,173.43,173.45,173.17,173.28,25969.0,173.43,173.45,173.17,173.28,25969.0
2025-01-10 15:30:00,173.24,173.34,173.04,173.07,43216.0,173.24,173.34,173.04,173.07,43216.0
2025-01-10 15:35:00,173.09,173.49,173.05,173.28,31123.0,173.09,173.49,173.05,173.28,31123.0
2025-01-10 15:40:00,173.24,173.29,172.83,173.06,54117.0,173.24,173.29,172.83,173.06,54117.0
2025-01-10 15:45:00,173.06,173.26,172.97,173.07,48137.0,173.06,173.26,172.97,173.07,48137.0
2025-01-10 15:50:00,173.02,173.48,172.9,173.41,128344.0,173.02,173.48,172.9,173.41,128344.0
2025-01-10 15:55:00,173.38,173.56,173.2,173.42,261390.0,173.38,173.56,173.2,173.42,261390.0
2025-01-13 09:30:00,169.77,170.53,168.55,169.06,231039.0,169.77,170.53,168.55,169.06,231039.0
2025-01-13 09:35:00,169.19,169.36,168.16,168.4,81632.0,169.19,169.36,168.16,168.4,81632.0
2025-01-13 09:40:00,168.4,168.49,167.37,168.02,94284.0,168.4,168.49,167.37,168.02,94284.0
2025-01-13 09:45:00,168.02,168.78,167.92,167.94,78265.0,168.02,168.78,167.92,167.94,78265.0
2025-01-13 09:50:00,167.94,169.25,167.93,168.94,32193.0,167.94,169.25,167.93,168.94,32193.0
2025-01-13 09:55:00,169.08,169.23,168.06,168.29,31775.0,169.08,169.23,168.06,168.29,31775.0
2025-01-13 10:00:00,168.26,168.41,167.65,168.16,55638.0,168.26,168.41,167.65,168.16,55638.0
2025-01-13 10:05:00,168.09,168.44,167.72,167.72,29804.0,168.09,168.44,167.72,167.72,29804.0
2025-01-13 10:10:00,167.78,167.92,167.19,167.75,115958.0,167.78,167.92,167.19,167.75,115958.0
2025-01-13 10:15:00,167.92,168.19,167.64,168.02,34199.0,167.92,168.19,167.64,168.02,34199.0
2025-01-13 10:20:00,168.18,168.67,167.71,167.9,30120.0,168.18,168.67,167.71,167.9,30120.0
2025-01-13 10:25:00,167.87,168.11,167.5,167.73,33513.0,167.87,168.11,167.5,167.73,33513.0
2025-01-13 10:30:00,167.82,168.29,167.71,168.08,26879.0,167.82,168.29,167.71,168.08,26879.0
2025-01-13 10:35:00,168.06,168.84,167.99,168.59,53638.0,168.06,168.84,167.99,168.59,53638.0
2025-01-13 10:40:00,168.63,168.92,168.29,168.76,58996.0,168.63,168.92,168.29,168.76,58996.0
2025-01-13 10:45:00,168.75,169.0,168.45,168.67,34634.0,168.75,169.0,168.45,168.67,34634.0
2025-01-13 10:50:00,168.67,168.73,167.6,167.63,41023.0,168.67,168.73,167.6,167.63,41023.0
2025-01-13 10:55:00,167.69,167.86,167.53,167.63,34692.0,167.69,167.86,167.53,167.63,34692.0
2025-01-13 11:00:00,167.65,167.82,167.41,167.57,28161.0,167.65,167.82,167.41,167.57,28161.0
2025-01-13 11:05:00,167.52,167.52,167.12,167.24,39500.0,167.52,167.52,167.12,167.24,39500.0
2025-01-13 11:10:00,167.31,167.5,167.03,167.24,33987.0,167.31,167.5,167.03,167.24,33987.0
2025-01-13 11:15:00,167.27,167.52,167.15,167.45,27958.0,167.27,167.52,167.15,167.45,27958.0
2025-01-13 11:20:00,167.41,167.6,167.23,167.28,35901.0,167.41,167.6,167.23,167.28,35901.0
2025-01-13 11:25:00,167.28,167.42,166.82,166.82,80676.0,167.28,167.42,166.82,166.82,80676.0
2025-01-13 11:30:00,166.86,167.01,166.71,166.86,73209.0,166.86,167.01,166.71,166.86,73209.0
2025-01-13 11:35:00,166.92,167.42,166.89,167.12,44639.0,166.92,167.42,166.89,167.12,44639.0
2025-01-13 11:40:00,167.12,167.64,167.1,167.17,53672.0,167.12,167.64,167.1,167.17,53672.0
2025-01-13 11:45:00,167.17,167.53,167.15,167.22,37859.0,167.17,167.53,167.15,167.22,37859.0
2025-01-13 11:50:00,167.31,167.35,166.8,166.8,30043.0,167.31,167.35,166.8,166.8,30043.0
2025-01-13 11:55:00,166.81,166.82,166.31,166.53,50372.0,166.81,166.82,166.31,166.53,50372.0
2025-01-13 12:00:00,166.53,166.64,166.21,166.52,45906.0,166.53,166.64,166.21,166.52,45906.0
2025-01-13 12:05:00,166.49,167.06,166.44,167.03,35589.0,166.49,167.06,166.44,167.03,35589.0
2025-01-13 12:10:00,167.0,167.34,166.89,167.34,30879.0,167.0,167.34,166.89,167.34,30879.0
2025-01-13 12:15:00,167.28,167.29,166.85,167.11,29913.0,167.28,167.29,166.85,167.11,29913.0
2025-01-13 12:20:00,167.12,167.38,167.02,167.28,26550.0,167.12,167.38,167.02,167.28,26550.0
2025-01-13 12:25:00,167.32,167.42,167.24,167.3,34197.0,167.32,167.42,167.24,167.3,34197.0
2025-01-13 12:30:00,167.22,167.23,166.98,167.11,41269.0,167.22,167.23,166.98,167.11,41269.0
2025-01-13 12:35:00,167.13,167.2,166.83,166.9,37110.0,167.13,167.2,166.83,166.9,37110.0
2025-01-13 12:40:00,166.95,166.95,166.66,166.7,27975.0,166.95,166.95,166.66,166.7,27975.0
2025-01-13 12:45:00,166.7,167.02,166.66,166.92,38735.0,166.7,167.02,166.66,166.92,38735.0
2025-01-13 12:50:00,166.92,166.97,166.73,166.77,22722.0,166.92,166.97,166.73,166.77,22722.0
2025-01-13 12:55:00,166.77,167.13,166.76,167.11,47105.0,166.77,167.13,166.76,167.11,47105.0
2025-01-13 13:00:00,167.03,167.14,166.96,167.02,23098.0,167.03,167.14,166.96,167.02,23098.0
2025-01-13 13:05:00,167.03,167.1,166.84,166.97,25545.0,167.03,167.1,166.84,166.97,25545.0
2025-01-13 13:10:00,166.93,167.03,166.89,166.95,20603.0,166.93,167.03,166.89,166.95,20603.0
2025-01-13 13:15:00,166.98,166.99,166.72,166.8,24037.0,166.98,166.99,166.72,166.8,24037.0
2025-01-13 13:20:00,166.82,166.98,166.82,166.95,19736.0,166.82,166.98,166.82,166.95,19736.0
2025-01-13 13:25:00,166.95,167.13,166.87,167.09,60341.0,166.95,167.13,166.87,167.09,60341.0
2025-01-13 13:30:00,167.09,167.11,166.87,167.1,28354.0,167.09,167.11,166.87,167.1,28354.0
2025-01-13 13:35:00,167.1,167.1,166.63,166.63,29867.0,167.1,167.1,166.63,166.63,29867.0
2025-01-13 13:40:00,166.62,166.68,166.38,166.4,35247.0,166.62,166.68,166.38,166.4,35247.0
2025-01-13 13:45:00,166.36,166.73,166.29,166.7,44274.0,166.36,166.73,166.29,166.7,44274.0
2025-01-13 13:50:00,166.67,166.79,166.42,166.45,20716.0,166.67,166.79,166.42,166.45,20716.0
2025-01-13 13:55:00,166.42,166.69,166.28,166.51,67707.0,166.42,166.69,166.28,166.51,67707.0
2025-01-13 14:00:00,166.51,167.3,166.49,167.18,39618.0,166.51,167.3,166.49,167.18,39618.0
2025-01-13 14:05:00,167.1,167.1,166.8,166.95,28610.0,167.1,167.1,166.8,166.95,28610.0
2025-01-13 14:10:00,166.94,167.04,166.81,166.94,17978.0,166.94,167.04,166.81,166.94,17978.0
2025-01-13 14:15:00,166.84,166.97,166.72,166.93,10157.0,166.84,166.97,166.72,166.93,10157.0
2025-01-13 14:20:00,166.88,166.9,166.56,166.64,33314.0,166.88,166.9,166.56,166.64,33314.0
2025-01-13 14:25:00,166.59,167.06,166.55,166.91,37823.0,166.59,167.06,166.55,166.91,37823.0
2025-01-13 14:30:00,166.91,167.0,166.82,166.88,30430.0,166.91,167.0,166.82,166.88,30430.0
2025-01-13 14:35:00,166.83,166.95,166.72,166.85,104395.0,166.83,166.95,166.72,166.85,104395.0
2025-01-13 14:40:00,166.89,167.19,166.8,167.17,38069.0,166.89,167.19,166.8,167.17,38069.0
2025-01-13 14:45:00,167.19,167.6,167.1,167.21,34844.0,167.19,167.6,167.1,167.21,34844.0
2025-01-13 14:50:00,167.21,167.46,166.93,166.93,22682.0,167.21,167.46,166.93,166.93,22682.0
2025-01-13 14:55:00,166.96,167.38,166.92,167.17,32332.0,166.96,167.38,166.92,167.17,32332.0
2025-01-13 15:00:00,167.18,167.18,166.71,166.72,27564.0,167.18,167.18,166.71,166.72,27564.0
2025-01-13 15:05:00,166.75,167.01,166.75,166.85,30866.0,166.75,167.01,166.75,166.85,30866.0
2025-01-13 15:10:00,166.85,167.86,166.74,167.62,141196.0,166.85,167.86,166.74,167.62,141196.0
2025-01-13 15:15:00,167.53,167.85,167.36,167.85,42350.0,167.53,167.85,167.36,167.85,42350.0
2025-01-13 15:20:00,167.81,167.81,167.31,167.36,61764.0,167.81,167.81,167.31,167.36,61764.0
2025-01-13 15:25:00,167.36,167.59,167.35,167.42,36297.0,167.36,167.59,167.35,167.42,36297.0
2025-01-13 15:30:00,167.42,167.47,167.28,167.43,87180.0,167.42,167.47,167.28,167.43,87180.0
2025-01-13 15:35:00,167.43,167.47,167.21,167.23,47184.0,167.43,167.47,167.21,167.23,47184.0
2025-01-13 15:40:00,167.22,167.26,166.97,167.0,139516.0,167.22,167.26,166.97,167.0,139516.0
2025-01-13 15:45:00,167.02,167.2,166.97,167.11,105604.0,167.02,167.2,166.97,167.11,105604.0
2025-01-13 15:50:00,167.17,167.73,167.14,167.66,134859.0,167.17,167.73,167.14,167.66,134859.0
2025-01-13 15:55:00,167.67,168.09,167.64,167.82,259936.0,167.67,168.09,167.64,167.82,259936.0
2025-01-14 09:30:00,168.3,168.65,166.4,168.37,307831.0,168.3,168.65,166.4,168.37,307831.0
2025-01-14 09:35:00,168.43,169.45,168.16,168.77,93915.0,168.43,169.45,168.16,168.77,93915.0
2025-01-14 09:40:00,168.92,169.08,168.48,168.99,29386.0,168.92,169.08,168.48,168.99,29386.0
2025-01-14 09:45:00,168.93,169.07,168.5,168.99,68986.0,168.93,169.07,168.5,168.99,68986.0
2025-01-14 09:50:00,168.87,168.9,168.38,168.43,38408.0,168.87,168.9,168.38,168.43,38408.0
2025-01-14 09:55:00,168.56,168.72,168.0,168.32,36990.0,168.56,168.72,168.0,168.32,36990.0
2025-01-14 10:00:00,168.27,169.13,168.19,168.58,46231.0,168.27,169.13,168.19,168.58,46231.0
2025-01-14 10:05:00,168.5,169.75,168.5,169.5,15808.0,168.5,169.75,168.5,169.5,15808.0
2025-01-14 10:10:00,169.53,169.62,169.13,169.33,35413.0,169.53,169.62,169.13,169.33,35413.0
2025-01-14 10:15:00,169.34,169.68,169.15,169.43,54512.0,169.34,169.68,169.15,169.43,54512.0
2025-01-14 10:20:00,169.38,169.84,169.17,169.25,42365.0,169.38,169.84,169.17,169.25,42365.0
2025-01-14 10:25:00,169.19,169.3,168.65,168.75,82834.0,169.19,169.3,168.65,168.75,82834.0
2025-01-14 10:30:00,168.85,168.88,168.28,168.41,23770.0,168.85,168.88,168.28,168.41,23770.0
2025-01-14 10:35:00,168.42,168.49,167.71,167.71,28650.0,168.42,168.49,167.71,167.71,28650.0
2025-01-14 10:40:00,167.74,168.26,167.69,168.21,48308.0,167.74,168.26,167.69,168.21,48308.0
2025-01-14 10:45:00,168.21,168.98,168.15,168.73,124343.0,168.21,168.98,168.15,168.73,124343.0
2025-01-14 10:50:00,168.68,169.21,168.6,169.21,35293.0,168.68,169.21,168.6,169.21,35293.0
2025-01-14 10:55:00,169.21,169.31,168.72,169.01,18031.0,169.21,169.31,168.72,169.01,18031.0
2025-01-14 11:00:00,168.98,168.98,168.21,168.27,27619.0,168.98,168.98,168.21,168.27,27619.0
2025-01-14 11:05:00,168.23,168.75,168.16,168.62,43949.0,168.23,168.75,168.16,168.62,43949.0
2025-01-14 11:10:00,168.74,169.07,168.68,169.07,68626.0,168.74,169.07,168.68,169.07,68626.0
2025-01-14 11:15:00,169.0,169.2,168.74,168.82,67899.0,169.0,169.2,168.74,168.82,67899.0
2025-01-14 11:20:00,168.92,169.3,168.92,169.23,33656.0,168.92,169.3,168.92,169.23,33656.0
2025-01-14 11:25:00,169.16,169.49,169.02,169.08,12891.0,169.16,169.49,169.02,169.08,12891.0
2025-01-14 11:30:00,169.11,169.26,169.03,169.1,14482.0,169.11,169.26,169.03,169.1,14482.0
2025-01-14 11:35:00,169.1,169.2,168.91,169.12,11191.0,169.1,169.2,168.91,169.12,11191.0
2025-01-14 11:40:00,169.07,169.18,168.41,168.41,21672.0,169.07,169.18,168.41,168.41,21672.0
2025-01-14 11:45:00,168.4,168.61,168.37,168.45,11908.0,168.4,168.61,168.37,168.45,11908.0
2025-01-14 11:50:00,168.44,168.55,168.38,168.44,9511.0,168.44,168.55,168.38,168.44,9511.0
2025-01-14 11:55:00,168.5,168.58,168.04,168.08,12742.0,168.5,168.58,168.04,168.08,12742.0
2025-01-14 12:00:00,168.12,168.18,167.85,168.11,43958.0,168.12,168.18,167.85,168.11,43958.0
2025-01-14 12:05:00,168.06,168.28,168.06,168.24,11028.0,168.06,168.28,168.06,168.24,11028.0
2025-01-14 12:10:00,168.26,168.59,168.26,168.56,27191.0,168.26,168.59,168.26,168.56,27191.0
2025-01-14 12:15:00,168.59,168.81,168.52,168.52,7944.0,168.59,168.81,168.52,168.52,7944.0
2025-01-14 12:20:00,168.53,168.65,168.44,168.64,21661.0,168.53,168.65,168.44,168.64,21661.0
2025-01-14 12:25:00,168.56,168.78,168.45,168.71,16275.0,168.56,168.78,168.45,168.71,16275.0
2025-01-14 12:30:00,168.63,168.69,168.05,168.11,71407.0,168.63,168.69,168.05,168.11,71407.0
2025-01-14 12:35:00,168.06,168.31,167.95,168.25,15647.0,168.06,168.31,167.95,168.25,15647.0
2025-01-14 12:40:00,168.25,168.83,168.23,168.62,10315.0,168.25,168.83,168.23,168.62,10315.0
2025-01-14 12:45:00,168.61,168.68,168.42,168.47,13733.0,168.61,168.68,168.42,168.47,13733.0
2025-01-14 12:50:00,168.5,168.83,168.44,168.6,11062.0,168.5,168.83,168.44,168.6,11062.0
2025-01-14 12:55:00,168.55,168.63,168.37,168.58,8411.0,168.55,168.63,168.37,168.58,8411.0
2025-01-14 13:00:00,168.55,168.61,168.39,168.51,9238.0,168.55,168.61,168.39,168.51,9238.0
2025-01-14 13:05:00,168.55,168.55,168.27,168.27,10867.0,168.55,168.55,168.27,168.27,10867.0
2025-01-14 13:10:00,168.32,168.38,168.27,168.36,8164.0,168.32,168.38,168.27,168.36,8164.0
2025-01-14 13:15:00,168.32,168.55,168.2,168.29,19585.0,168.32,168.55,168.2,168.29,19585.0
2025-01-14 13:20:00,168.3,168.61,168.29,168.6,12717.0,168.3,168.61,168.29,168.6,12717.0
2025-01-14 13:25:00,168.72,168.81,168.64,168.67,11894.0,168.72,168.81,168.64,168.67,11894.0
2025-01-14 13:30:00,168.67,168.76,168.53,168.68,10467.0,168.67,168.76,168.53,168.68,10467.0
2025-01-14 13:35:00,168.66,168.76,168.58,168.61,6607.0,168.66,168.76,168.58,168.61,6607.0
2025-01-14 13:40:00,168.64,168.96,168.56,168.95,9277.0,168.64,168.96,168.56,168.95,9277.0
2025-01-14 13:45:00,168.97,169.07,168.92,168.96,27790.0,168.97,169.07,168.92,168.96,27790.0
2025-01-14 13:50:00,168.97,169.01,168.88,168.94,23106.0,168.97,169.01,168.88,168.94,23106.0
2025-01-14 13:55:00,168.94,169.18,168.9,169.05,14351.0,168.94,169.18,168.9,169.05,14351.0
2025-01-14 14:00:00,169.03,169.22,168.89,169.18,13497.0,169.03,169.22,168.89,169.18,13497.0
2025-01-14 14:05:00,169.23,169.4,169.15,169.33,28777.0,169.23,169.4,169.15,169.33,28777.0
2025-01-14 14:10:00,169.33,169.37,169.22,169.32,15049.0,169.33,169.37,169.22,169.32,15049.0
2025-01-14 14:15:00,169.34,169.76,169.34,169.59,10654.0,169.34,169.76,169.34,169.59,10654.0
2025-01-14 14:20:00,169.68,169.78,169.46,169.6,15197.0,169.68,169.78,169.46,169.6,15197.0
2025-01-14 14:25:00,169.61,169.73,169.45,169.73,25372.0,169.61,169.73,169.45,169.73,25372.0
2025-01-14 14:30:00,169.72,169.85,169.61,169.85,26120.0,169.72,169.85,169.61,169.85,26120.0
2025-01-14 14:35:00,169.88,170.15,169.85,170.02,20536.0,169.88,170.15,169.85,170.02,20536.0
2025-01-14 14:40:00,170.02,170.2,169.96,169.99,14916.0,170.02,170.2,169.96,169.99,14916.0
2025-01-14 14:45:00,169.99,170.08,169.86,170.08,31943.0,169.99,170.08,169.86,170.08,31943.0
2025-01-14 14:50:00,170.09,170.13,169.82,169.91,51202.0,170.09,170.13,169.82,169.91,51202.0
2025-01-14 14:55:00,169.82,169.95,169.42,169.47,71842.0,169.82,169.95,169.42,169.47,71842.0
2025-01-14 15:00:00,169.45,169.65,168.64,168.65,23830.0,169.45,169.65,168.64,168.65,23830.0
2025-01-14 15:05:00,168.65,168.96,168.56,168.86,18701.0,168.65,168.96,168.56,168.86,18701.0
2025-01-14 15:10:00,168.8,168.86,168.53,168.75,17274.0,168.8,168.86,168.53,168.75,17274.0
2025-01-14 15:15:00,168.74,169.15,168.67,169.0,12789.0,168.74,169.15,168.67,169.0,12789.0
2025-01-14 15:20:00,169.06,169.76,168.94,169.74,23561.0,169.06,169.76,168.94,169.74,23561.0
2025-01-14 15:25:00,169.73,169.85,169.57,169.72,22212.0,169.73,169.85,169.57,169.72,22212.0
2025-01-14 15:30:00,169.84,170.05,169.55,169.66,25674.0,169.84,170.05,169.55,169.66,25674.0
2025-01-14 15:35:00,169.65,169.81,169.38,169.39,28088.0,169.65,169.81,169.38,169.39,28088.0
2025-01-14 15:40:00,169.43,169.89,169.42,169.89,24749.0,169.43,169.89,169.42,169.89,24749.0
2025-01-14 15:45:00,169.91,170.16,169.86,170.0,47292.0,169.91,170.16,169.86,170.0,47292.0
2025-01-14 15:50:00,170.05,170.66,170.05,170.49,68603.0,170.05,170.66,170.05,170.49,68603.0
2025-01-14 15:55:00,170.53,170.65,170.35,170.64,194760.0,170.53,170.65,170.35,170.64,194760.0
2025-01-15 09:30:00,173.33,175.32,172.79,174.84,210568.0,173.33,175.32,172.79,174.84,210568.0
2025-01-15 09:35:00,174.88,175.09,173.42,174.54,69955.0,174.88,175.09,173.42,174.54,69955.0
2025-01-15 09:40:00,174.36,174.84,173.9,174.68,41617.0,174.36,174.84,173.9,174.68,41617.0
2025-01-15 09:45:00,174.68,174.88,174.3,174.72,48697.0,174.68,174.88,174.3,174.72,48697.0
2025-01-15 09:50:00,174.72,175.07,174.49,174.53,36532.0,174.72,175.07,174.49,174.53,36532.0
2025-01-15 09:55:00,174.56,174.8,174.22,174.41,58062.0,174.56,174.8,174.22,174.41,58062.0
2025-01-15 10:00:00,174.41,174.7,174.11,174.25,30765.0,174.41,174.7,174.11,174.25,30765.0
2025-01-15 10:05:00,174.28,174.79,174.27,174.57,49096.0,174.28,174.79,174.27,174.57,49096.0
2025-01-15 10:10:00,174.64,174.64,174.25,174.36,28962.0,174.64,174.64,174.25,174.36,28962.0
2025-01-15 10:15:00,174.3,174.94,174.28,174.81,26541.0,174.3,174.94,174.28,174.81,26541.0
2025-01-15 10:20:00,174.9,174.95,174.67,174.87,45211.0,174.9,174.95,174.67,174.87,45211.0
2025-01-15 10:25:00,174.88,175.19,174.72,175.12,44167.0,174.88,175.19,174.72,175.12,44167.0
2025-01-15 10:30:00,175.06,175.17,174.57,174.71,47832.0,175.06,175.17,174.57,174.71,47832.0
2025-01-15 10:35:00,174.77,174.99,174.4,174.81,38269.0,174.77,174.99,174.4,174.81,38269.0
2025-01-15 10:40:00,174.7,174.93,174.63,174.69,73819.0,174.7,174.93,174.63,174.69,73819.0
2025-01-15 10:45:00,174.65,175.07,174.61,174.97,85450.0,174.65,175.07,174.61,174.97,85450.0
2025-01-15 10:50:00,174.96,175.4,174.93,175.31,60885.0,174.96,175.4,174.93,175.31,60885.0
2025-01-15 10:55:00,175.27,175.46,174.63,174.67,124888.0,175.27,175.46,174.63,174.67,124888.0
2025-01-15 11:00:00,174.63,175.25,174.63,175.18,44794.0,174.63,175.25,174.63,175.18,44794.0
2025-01-15 11:05:00,175.23,175.53,175.09,175.16,39307.0,175.23,175.53,175.09,175.16,39307.0
2025-01-15 11:10:00,175.24,175.85,175.17,175.56,51420.0,175.24,175.85,175.17,175.56,51420.0
2025-01-15 11:15:00,175.58,175.8,175.3,175.71,45148.0,175.58,175.8,175.3,175.71,45148.0
2025-01-15 11:20:00,175.75,175.95,175.36,175.37,52038.0,175.75,175.95,175.36,175.37,52038.0
2025-01-15 11:25:00,175.31,175.45,174.95,175.15,76909.0,175.31,175.45,174.95,175.15,76909.0
2025-01-15 11:30:00,175.16,175.27,174.71,174.96,91106.0,175.16,175.27,174.71,174.96,91106.0
2025-01-15 11:35:00,174.92,175.28,174.89,174.99,60964.0,174.92,175.28,174.89,174.99,60964.0
2025-01-15 11:40:00,174.99,175.13,174.5,174.69,36376.0,174.99,175.13,174.5,174.69,36376.0
2025-01-15 11:45:00,174.72,174.93,174.64,174.72,48391.0,174.72,174.93,174.64,174.72,48391.0
2025-01-15 11:50:00,174.8,174.87,174.35,174.69,89924.0,174.8,174.87,174.35,174.69,89924.0
2025-01-15 11:55:00,174.7,174.83,174.57,174.69,57921.0,174.7,174.83,174.57,174.69,57921.0
2025-01-15 12:00:00,174.65,174.76,174.43,174.7,47846.0,174.65,174.76,174.43,174.7,47846.0
2025-01-15 12:05:00,174.69,174.9,174.66,174.73,59039.0,174.69,174.9,174.66,174.73,59039.0
2025-01-15 12:10:00,174.78,174.89,174.53,174.53,27223.0,174.78,174.89,174.53,174.53,27223.0
2025-01-15 12:15:00,174.58,174.73,174.44,174.53,30318.0,174.58,174.73,174.44,174.53,30318.0
2025-01-15 12:20:00,174.53,174.88,174.5,174.66,31770.0,174.53,174.88,174.5,174.66,31770.0
2025-01-15 12:25:00,174.66,174.87,174.58,174.87,15357.0,174.66,174.87,174.58,174.87,15357.0
2025-01-15 12:30:00,174.88,174.88,174.58,174.59,19645.0,174.88,174.88,174.58,174.59,19645.0
2025-01-15 12:35:00,174.59,174.91,174.52,174.81,30583.0,174.59,174.91,174.52,174.81,30583.0
2025-01-15 12:40:00,174.8,174.83,174.55,174.66,27757.0,174.8,174.83,174.55,174.66,27757.0
2025-01-15 12:45:00,174.66,174.78,174.63,174.78,20349.0,174.66,174.78,174.63,174.78,20349.0
2025-01-15 12:50:00,174.77,174.79,174.63,174.73,38599.0,174.77,174.79,174.63,174.73,38599.0
2025-01-15 12:55:00,174.7,174.7,174.15,174.15,48712.0,174.7,174.7,174.15,174.15,48712.0
2025-01-15 13:00:00,174.16,174.46,174.1,174.21,15552.0,174.16,174.46,174.1,174.21,15552.0
2025-01-15 13:05:00,174.19,174.31,173.94,173.97,15992.0,174.19,174.31,173.94,173.97,15992.0
2025-01-15 13:10:00,173.97,174.04,173.8,173.84,19384.0,173.97,174.04,173.8,173.84,19384.0
2025-01-15 13:15:00,173.8,173.95,173.75,173.84,16051.0,173.8,173.95,173.75,173.84,16051.0
2025-01-15 13:20:00,173.85,173.89,173.56,173.83,18684.0,173.85,173.89,173.56,173.83,18684.0
2025-01-15 13:25:00,173.81,174.03,173.81,174.0,19353.0,173.81,174.03,173.81,174.0,19353.0
2025-01-15 13:30:00,173.95,174.05,173.55,173.59,20372.0,173.95,174.05,173.55,173.59,20372.0
2025-01-15 13:35:00,173.51,173.59,173.38,173.47,17519.0,173.51,173.59,173.38,173.47,17519.0
2025-01-15 13:40:00,173.4,173.66,173.4,173.55,17997.0,173.4,173.66,173.4,173.55,17997.0
2025-01-15 13:45:00,173.5,173.66,173.43,173.49,15199.0,173.5,173.66,173.43,173.49,15199.0
2025-01-15 13:50:00,173.49,173.75,173.43,173.63,22064.0,173.49,173.75,173.43,173.63,22064.0
2025-01-15 13:55:00,173.59,173.7,173.5,173.53,12943.0,173.59,173.7,173.5,173.53,12943.0
2025-01-15 14:00:00,173.53,173.95,173.53,173.95,35866.0,173.53,173.95,173.53,173.95,35866.0
2025-01-15 14:05:00,173.95,173.95,173.54,173.54,36925.0,173.95,173.95,173.54,173.54,36925.0
2025-01-15 14:10:00,173.53,173.96,173.5,173.93,30262.0,173.53,173.96,173.5,173.93,30262.0
2025-01-15 14:15:00,173.93,173.95,173.72,173.76,25463.0,173.93,173.95,173.72,173.76,25463.0
2025-01-15 14:20:00,173.76,173.81,173.49,173.75,21193.0,173.76,173.81,173.49,173.75,21193.0
2025-01-15 14:25:00,173.75,173.99,173.63,173.85,13967.0,173.75,173.99,173.63,173.85,13967.0
2025-01-15 14:30:00,173.84,173.97,173.84,173.92,11383.0,173.84,173.97,173.84,173.92,11383.0
2025-01-15 14:35:00,173.88,174.01,173.87,173.99,28443.0,173.88,174.01,173.87,173.99,28443.0
2025-01-15 14:40:00,174.02,174.03,173.88,173.89,14240.0,174.02,174.03,173.88,173.89,14240.0
2025-01-15 14:45:00,173.89,174.1,173.89,173.97,13688.0,173.89,174.1,173.89,173.97,13688.0
2025-01-15 14:50:00,173.96,174.08,173.91,174.03,12189.0,173.96,174.08,173.91,174.03,12189.0
2025-01-15 14:55:00,174.06,174.17,173.98,174.0,20317.0,174.06,174.17,173.98,174.0,20317.0
2025-01-15 15:00:00,174.0,174.23,173.92,173.92,24102.0,174.0,174.23,173.92,173.92,24102.0
2025-01-15 15:05:00,173.94,174.03,173.89,174.02,19901.0,173.94,174.03,173.89,174.02,19901.0
2025-01-15 15:10:00,174.02,174.24,174.02,174.17,43272.0,174.02,174.24,174.02,174.17,43272.0
2025-01-15 15:15:00,174.16,174.34,174.09,174.3,29507.0,174.16,174.34,174.09,174.3,29507.0
2025-01-15 15:20:00,174.27,174.48,174.25,174.37,30486.0,174.27,174.48,174.25,174.37,30486.0
2025-01-15 15:25:00,174.37,174.55,174.34,174.53,28302.0,174.37,174.55,174.34,174.53,28302.0
2025-01-15 15:30:00,174.52,174.58,174.28,174.42,53829.0,174.52,174.58,174.28,174.42,53829.0
2025-01-15 15:35:00,174.38,174.42,174.06,174.26,106872.0,174.38,174.42,174.06,174.26,106872.0
2025-01-15 15:40:00,174.27,174.28,174.06,174.14,65500.0,174.27,174.28,174.06,174.14,65500.0
2025-01-15 15:45:00,174.14,174.23,173.9,174.16,39102.0,174.14,174.23,173.9,174.16,39102.0
2025-01-15 15:50:00,174.11,174.11,173.36,173.64,122991.0,174.11,174.11,173.36,173.64,122991.0
2025-01-15 15:55:00,173.58,174.41,173.34,174.26,661152.0,173.58,174.41,173.34,174.26,661152.0
2025-01-16 09:30:00,176.0,176.29,174.2,174.6,108025.0,176.0,176.29,174.2,174.6,108025.0
2025-01-16 09:35:00,174.78,174.97,174.06,174.65,50515.0,174.78,174.97,174.06,174.65,50515.0
2025-01-16 09:40:00,174.43,175.2,174.43,174.59,15459.0,174.43,175.2,174.43,174.59,15459.0
2025-01-16 09:45:00,174.59,174.6,173.89,174.11,17860.0,174.59,174.6,173.89,174.11,17860.0
2025-01-16 09:50:00,174.09,174.44,173.73,173.89,30750.0,174.09,174.44,173.73,173.89,30750.0
2025-01-16 09:55:00,173.85,174.02,173.7,173.91,128985.0,173.85,174.02,173.7,173.91,128985.0
2025-01-16 10:00:00,173.95,174.14,173.58,174.09,61198.0,173.95,174.14,173.58,174.09,61198.0
2025-01-16 10:05:00,174.14,174.64,174.04,174.6,49608.0,174.14,174.64,174.04,174.6,49608.0
2025-01-16 10:10:00,174.49,174.74,174.31,174.39,40664.0,174.49,174.74,174.31,174.39,40664.0
2025-01-16 10:15:00,174.3,175.21,174.27,175.09,44698.0,174.3,175.21,174.27,175.09,44698.0
2025-01-16 10:20:00,175.13,175.59,174.96,175.49,57606.0,175.13,175.59,174.96,175.49,57606.0
2025-01-16 10:25:00,175.46,175.47,175.16,175.33,36252.0,175.46,175.47,175.16,175.33,36252.0
2025-01-16 10:30:00,175.25,175.61,175.08,175.5,72450.0,175.25,175.61,175.08,175.5,72450.0
2025-01-16 10:35:00,175.5,176.36,175.33,176.25,84345.0,175.5,176.36,175.33,176.25,84345.0
2025-01-16 10:40:00,176.24,176.5,176.07,176.36,43841.0,176.24,176.5,176.07,176.36,43841.0
2025-01-16 10:45:00,176.41,176.69,176.05,176.42,49996.0,176.41,176.69,176.05,176.42,49996.0
2025-01-16 10:50:00,176.42,176.98,176.4,176.82,52051.0,176.42,176.98,176.4,176.82,52051.0
2025-01-16 10:55:00,176.84,177.62,176.81,177.49,77846.0,176.84,177.62,176.81,177.49,77846.0
2025-01-16 11:00:00,177.53,177.8,177.14,177.76,64734.0,177.53,177.8,177.14,177.76,64734.0
2025-01-16 11:05:00,177.71,177.95,177.48,177.69,92565.0,177.71,177.95,177.48,177.69,92565.0
2025-01-16 11:10:00,177.72,177.91,177.36,177.45,31562.0,177.72,177.91,177.36,177.45,31562.0
2025-01-16 11:15:00,177.42,177.58,177.0,177.38,40698.0,177.42,177.58,177.0,177.38,40698.0
2025-01-16 11:20:00,177.34,177.94,176.98,177.85,35175.0,177.34,177.94,176.98,177.85,35175.0
2025-01-16 11:25:00,177.81,178.14,177.76,178.01,38405.0,177.81,178.14,177.76,178.01,38405.0
2025-01-16 11:30:00,177.95,178.42,177.86,178.29,61289.0,177.95,178.42,177.86,178.29,61289.0
2025-01-16 11:35:00,178.27,178.31,177.93,178.11,29014.0,178.27,178.31,177.93,178.11,29014.0
2025-01-16 11:40:00,178.12,178.43,177.85,178.39,36345.0,178.12,178.43,177.85,178.39,36345.0
2025-01-16 11:45:00,178.33,178.66,178.14,178.27,78630.0,178.33,178.66,178.14,178.27,78630.0
2025-01-16 11:50:00,178.3,178.34,177.99,178.16,32552.0,178.3,178.34,177.99,178.16,32552.0
2025-01-16 11:55:00,178.21,178.75,178.05,178.6,43143.0,178.21,178.75,178.05,178.6,43143.0
2025-01-16 12:00:00,178.59,178.73,178.39,178.64,40549.0,178.59,178.73,178.39,178.64,40549.0
2025-01-16 12:05:00,178.64,178.88,178.52,178.65,33645.0,178.64,178.88,178.52,178.65,33645.0
2025-01-16 12:10:00,178.61,178.73,178.39,178.5,33831.0,178.61,178.73,178.39,178.5,33831.0
2025-01-16 12:15:00,178.52,178.54,178.04,178.06,56006.0,178.52,178.54,178.04,178.06,56006.0
2025-01-16 12:20:00,178.04,178.46,177.92,178.45,43329.0,178.04,178.46,177.92,178.45,43329.0
2025-01-16 12:25:00,178.45,178.58,178.29,178.34,50011.0,178.45,178.58,178.29,178.34,50011.0
2025-01-16 12:30:00,178.34,178.5,178.28,178.38,28047.0,178.34,178.5,178.28,178.38,28047.0
2025-01-16 12:35:00,178.37,178.4,178.16,178.18,32926.0,178.37,178.4,178.16,178.18,32926.0
2025-01-16 12:40:00,178.17,178.33,177.94,178.08,58875.0,178.17,178.33,177.94,178.08,58875.0
2025-01-16 12:45:00,178.06,178.44,178.05,178.19,19648.0,178.06,178.44,178.05,178.19,19648.0
2025-01-16 12:50:00,178.19,178.41,178.18,178.25,15526.0,178.19,178.41,178.18,178.25,15526.0
2025-01-16 12:55:00,178.3,178.57,178.26,178.3,26653.0,178.3,178.57,178.26,178.3,26653.0
2025-01-16 13:00:00,178.3,178.82,178.25,178.78,21486.0,178.3,178.82,178.25,178.78,21486.0
2025-01-16 13:05:00,178.76,178.95,178.71,178.82,25218.0,178.76,178.95,178.71,178.82,25218.0
2025-01-16 13:10:00,178.82,178.82,178.48,178.51,17425.0,178.82,178.82,178.48,178.51,17425.0
2025-01-16 13:15:00,178.49,178.61,178.38,178.52,30782.0,178.49,178.61,178.38,178.52,30782.0
2025-01-16 13:20:00,178.58,178.66,178.46,178.58,14041.0,178.58,178.66,178.46,178.58,14041.0
2025-01-16 13:25:00,178.58,178.59,178.14,178.21,22472.0,178.58,178.59,178.14,178.21,22472.0
2025-01-16 13:30:00,178.18,178.33,177.86,177.99,24579.0,178.18,178.33,177.86,177.99,24579.0
2025-01-16 13:35:00,177.98,178.12,177.54,177.82,33341.0,177.98,178.12,177.54,177.82,33341.0
2025-01-16 13:40:00,177.89,178.01,177.62,177.62,25841.0,177.89,178.01,177.62,177.62,25841.0
2025-01-16 13:45:00,177.62,177.67,177.1,177.2,27254.0,177.62,177.67,177.1,177.2,27254.0
2025-01-16 13:50:00,177.26,177.33,176.92,177.27,29411.0,177.26,177.33,176.92,177.27,29411.0
2025-01-16 13:55:00,177.27,177.34,177.02,177.3,18768.0,177.27,177.34,177.02,177.3,18768.0
2025-01-16 14:00:00,177.35,177.48,176.97,177.43,27950.0,177.35,177.48,176.97,177.43,27950.0
2025-01-16 14:05:00,177.44,177.96,177.35,177.88,24643.0,177.44,177.96,177.35,177.88,24643.0
2025-01-16 14:10:00,177.81,177.98,177.68,177.86,31234.0,177.81,177.98,177.68,177.86,31234.0
2025-01-16 14:15:00,177.86,178.04,177.78,177.99,18379.0,177.86,178.04,177.78,177.99,18379.0
2025-01-16 14:20:00,178.0,178.02,177.6,177.69,21656.0,178.0,178.02,177.6,177.69,21656.0
2025-01-16 14:25:00,177.69,178.23,177.62,178.0,22554.0,177.69,178.23,177.62,178.0,22554.0
2025-01-16 14:30:00,177.97,178.0,177.66,177.89,60946.0,177.97,178.0,177.66,177.89,60946.0
2025-01-16 14:35:00,177.87,178.03,177.78,178.01,20917.0,177.87,178.03,177.78,178.01,20917.0
2025-01-16 14:40:00,178.02,178.39,177.95,178.23,45727.0,178.02,178.39,177.95,178.23,45727.0
2025-01-16 14:45:00,178.25,178.48,178.22,178.38,29471.0,178.25,178.48,178.22,178.38,29471.0
2025-01-16 14:50:00,178.39,178.42,177.76,178.1,72369.0,178.39,178.42,177.76,178.1,72369.0
2025-01-16 14:55:00,178.05,178.42,178.04,178.31,28098.0,178.05,178.42,178.04,178.31,28098.0
2025-01-16 15:00:00,178.29,178.45,178.24,178.41,20832.0,178.29,178.45,178.24,178.41,20832.0
2025-01-16 15:05:00,178.38,178.59,178.37,178.52,25136.0,178.38,178.59,178.37,178.52,25136.0
2025-01-16 15:10:00,178.54,178.69,178.47,178.59,24400.0,178.54,178.69,178.47,178.59,24400.0
2025-01-16 15:15:00,178.61,178.69,178.36,178.4,25480.0,178.61,178.69,178.36,178.4,25480.0
2025-01-16 15:20:00,178.39,178.42,178.11,178.29,36724.0,178.39,178.42,178.11,178.29,36724.0
2025-01-16 15:25:00,178.29,178.53,178.18,178.39,34287.0,178.29,178.53,178.18,178.39,34287.0
2025-01-16 15:30:00,178.4,178.6,178.22,178.22,32611.0,178.4,178.6,178.22,178.22,32611.0
2025-01-16 15:35:00,178.2,178.22,177.91,177.92,59338.0,178.2,178.22,177.91,177.92,59338.0
2025-01-16 15:40:00,177.92,178.22,177.8,178.14,79065.0,177.92,178.22,177.8,178.14,79065.0
2025-01-16 15:45:00,178.15,178.35,178.0,178.14,77262.0,178.15,178.35,178.0,178.14,77262.0
2025-01-16 15:50:00,178.11,178.14,177.54,177.64,115525.0,178.11,178.14,177.54,177.64,115525.0
2025-01-16 15:55:00,177.59,177.7,177.12,177.17,292970.0,177.59,177.7,177.12,177.17,292970.0
2025-01-17 09:30:00,181.07,181.35,178.2,178.6,598396.0,181.07,181.35,178.2,178.6,598396.0
2025-01-17 09:35:00,178.47,179.24,178.2,178.44,59181.0,178.47,179.24,178.2,178.44,59181.0
2025-01-17 09:40:00,178.52,179.49,178.21,178.46,60542.0,178.52,179.49,178.21,178.46,60542.0
2025-01-17 09:45:00,178.47,178.81,178.45,178.59,30800.0,178.47,178.81,178.45,178.59,30800.0
2025-01-17 09:50:00,178.7,179.41,178.58,179.2,36937.0,178.7,179.41,178.58,179.2,36937.0
2025-01-17 09:55:00,179.25,179.41,178.46,178.63,32477.0,179.25,179.41,178.46,178.63,32477.0
2025-01-17 10:00:00,178.53,179.04,177.9,178.18,59580.0,178.53,179.04,177.9,178.18,59580.0
2025-01-17 10:05:00,178.2,178.89,178.11,178.62,34888.0,178.2,178.89,178.11,178.62,34888.0
2025-01-17 10:10:00,178.62,178.91,178.0,178.13,28180.0,178.62,178.91,178.0,178.13,28180.0
2025-01-17 10:15:00,178.03,178.42,177.98,178.33,50593.0,178.03,178.42,177.98,178.33,50593.0
2025-01-17 10:20:00,178.35,178.59,178.13,178.47,33276.0,178.35,178.59,178.13,178.47,33276.0
2025-01-17 10:25:00,178.57,179.09,178.16,179.08,36507.0,178.57,179.09,178.16,179.08,36507.0
2025-01-17 10:30:00,179.08,179.39,178.54,178.67,39268.0,179.08,179.39,178.54,178.67,39268.0
2025-01-17 10:35:00,178.61,179.05,178.6,178.92,16281.0,178.61,179.05,178.6,178.92,16281.0
2025-01-17 10:40:00,178.91,179.18,178.73,178.82,17260.0,178.91,179.18,178.73,178.82,17260.0
2025-01-17 10:45:00,178.77,179.14,178.26,178.55,74248.0,178.77,179.14,178.26,178.55,74248.0
2025-01-17 10:50:00,178.55,178.68,178.43,178.44,8536.0,178.55,178.68,178.43,178.44,8536.0
2025-01-17 10:55:00,178.44,178.75,178.25,178.59,20515.0,178.44,178.75,178.25,178.59,20515.0
2025-01-17 11:00:00,178.59,178.6,178.11,178.28,15466.0,178.59,178.6,178.11,178.28,15466.0
2025-01-17 11:05:00,178.33,178.66,178.16,178.35,12212.0,178.33,178.66,178.16,178.35,12212.0
2025-01-17 11:10:00,178.25,178.59,178.17,178.54,15014.0,178.25,178.59,178.17,178.54,15014.0
2025-01-17 11:15:00,178.55,178.71,178.41,178.6,13088.0,178.55,178.71,178.41,178.6,13088.0
2025-01-17 11:20:00,178.6,178.6,178.32,178.53,25054.0,178.6,178.6,178.32,178.53,25054.0
2025-01-17 11:25:00,178.59,178.85,178.59,178.66,14457.0,178.59,178.85,178.59,178.66,14457.0
2025-01-17 11:30:00,178.63,178.64,178.28,178.37,18463.0,178.63,178.64,178.28,178.37,18463.0
2025-01-17 11:35:00,178.37,178.8,178.3,178.63,16923.0,178.37,178.8,178.3,178.63,16923.0
2025-01-17 11:40:00,178.63,178.74,178.38,178.44,21666.0,178.63,178.74,178.38,178.44,21666.0
2025-01-17 11:45:00,178.5,178.63,178.33,178.38,17334.0,178.5,178.63,178.33,178.38,17334.0
2025-01-17 11:50:00,178.38,178.48,178.26,178.33,22995.0,178.38,178.48,178.26,178.33,22995.0
2025-01-17 11:55:00,178.34,178.57,178.33,178.46,19443.0,178.34,178.57,178.33,178.46,19443.0
2025-01-17 12:00:00,178.39,178.4,178.08,178.14,20122.0,178.39,178.4,178.08,178.14,20122.0
2025-01-17 12:05:00,178.21,178.38,178.2,178.31,17890.0,178.21,178.38,178.2,178.31,17890.0
2025-01-17 12:10:00,178.26,178.26,177.95,178.2,13612.0,178.26,178.26,177.95,178.2,13612.0
2025-01-17 12:15:00,178.23,178.34,178.09,178.21,11959.0,178.23,178.34,178.09,178.21,11959.0
2025-01-17 12:20:00,178.17,178.53,178.17,178.31,13869.0,178.17,178.53,178.17,178.31,13869.0
2025-01-17 12:25:00,178.33,178.44,178.22,178.42,12243.0,178.33,178.44,178.22,178.42,12243.0
2025-01-17 12:30:00,178.45,178.46,178.24,178.25,22472.0,178.45,178.46,178.24,178.25,22472.0
2025-01-17 12:35:00,178.24,178.31,178.1,178.26,12386.0,178.24,178.31,178.1,178.26,12386.0
2025-01-17 12:40:00,178.3,178.3,178.13,178.19,10513.0,178.3,178.3,178.13,178.19,10513.0
2025-01-17 12:45:00,178.19,178.4,178.18,178.4,6378.0,178.19,178.4,178.18,178.4,6378.0
2025-01-17 12:50:00,178.33,178.4,178.26,178.35,10245.0,178.33,178.4,178.26,178.35,10245.0
2025-01-17 12:55:00,178.37,178.49,178.17,178.44,14286.0,178.37,178.49,178.17,178.44,14286.0
2025-01-17 13:00:00,178.4,178.55,178.33,178.54,10714.0,178.4,178.55,178.33,178.54,10714.0
2025-01-17 13:05:00,178.61,178.67,178.37,178.46,9497.0,178.61,178.67,178.37,178.46,9497.0
2025-01-17 13:10:00,178.46,178.64,178.41,178.61,17093.0,178.46,178.64,178.41,178.61,17093.0
2025-01-17 13:15:00,178.59,178.73,178.54,178.61,20796.0,178.59,178.73,178.54,178.61,20796.0
2025-01-17 13:20:00,178.63,178.8,178.58,178.62,13381.0,178.63,178.8,178.58,178.62,13381.0
2025-01-17 13:25:00,178.62,178.66,178.41,178.42,8123.0,178.62,178.66,178.41,178.42,8123.0
2025-01-17 13:30:00,178.38,178.43,178.27,178.4,16736.0,178.38,178.43,178.27,178.4,16736.0
2025-01-17 13:35:00,178.41,178.41,178.3,178.38,11829.0,178.41,178.41,178.3,178.38,11829.0
2025-01-17 13:40:00,178.37,178.38,177.95,177.96,22431.0,178.37,178.38,177.95,177.96,22431.0
2025-01-17 13:45:00,178.01,178.12,177.7,177.71,15036.0,178.01,178.12,177.7,177.71,15036.0
2025-01-17 13:50:00,177.78,177.78,177.66,177.7,16600.0,177.78,177.78,177.66,177.7,16600.0
2025-01-17 13:55:00,177.7,177.83,177.48,177.83,20163.0,177.7,177.83,177.48,177.83,20163.0
2025-01-17 14:00:00,177.79,177.88,177.74,177.78,12597.0,177.79,177.88,177.74,177.78,12597.0
2025-01-17 14:05:00,177.78,177.83,177.59,177.59,12555.0,177.78,177.83,177.59,177.59,12555.0
2025-01-17 14:10:00,177.56,177.67,177.44,177.51,11769.0,177.56,177.67,177.44,177.51,11769.0
2025-01-17 14:15:00,177.56,177.59,177.29,177.42,29910.0,177.56,177.59,177.29,177.42,29910.0
2025-01-17 14:20:00,177.41,177.65,177.38,177.64,31214.0,177.41,177.65,177.38,177.64,31214.0
2025-01-17 14:25:00,177.62,177.67,177.49,177.56,21887.0,177.62,177.67,177.49,177.56,21887.0
2025-01-17 14:30:00,177.62,177.66,177.37,177.51,9634.0,177.62,177.66,177.37,177.51,9634.0
2025-01-17 14:35:00,177.47,177.79,177.45,177.76,12317.0,177.47,177.79,177.45,177.76,12317.0
2025-01-17 14:40:00,177.72,177.78,177.54,177.59,12998.0,177.72,177.78,177.54,177.59,12998.0
2025-01-17 14:45:00,177.63,177.73,177.39,177.5,23031.0,177.63,177.73,177.39,177.5,23031.0
2025-01-17 14:50:00,177.49,177.5,177.29,177.36,12986.0,177.49,177.5,177.29,177.36,12986.0
2025-01-17 14:55:00,177.37,177.56,177.35,177.48,14260.0,177.37,177.56,177.35,177.48,14260.0
2025-01-17 15:00:00,177.45,177.45,177.12,177.26,22414.0,177.45,177.45,177.12,177.26,22414.0
2025-01-17 15:05:00,177.29,177.41,177.18,177.41,22141.0,177.29,177.41,177.18,177.41,22141.0
2025-01-17 15:10:00,177.41,177.51,177.24,177.24,24319.0,177.41,177.51,177.24,177.24,24319.0
2025-01-17 15:15:00,177.2,177.4,177.2,177.37,25830.0,177.2,177.4,177.2,177.37,25830.0
2025-01-17 15:20:00,177.34,177.74,177.31,177.74,27550.0,177.34,177.74,177.31,177.74,27550.0
2025-01-17 15:25:00,177.72,177.79,177.47,177.5,21446.0,177.72,177.79,177.47,177.5,21446.0
2025-01-17 15:30:00,177.51,177.65,177.43,177.57,18313.0,177.51,177.65,177.43,177.57,18313.0
2025-01-17 15:35:00,177.62,177.73,177.55,177.58,26613.0,177.62,177.73,177.55,177.58,26613.0
2025-01-17 15:40:00,177.57,177.8,177.48,177.73,39085.0,177.57,177.8,177.48,177.73,39085.0
2025-01-17 15:45:00,177.71,177.9,177.57,177.62,97034.0,177.71,177.9,177.57,177.62,97034.0
2025-01-17 15:50:00,177.58,177.67,177.1,177.1,142087.0,177.58,177.67,177.1,177.1,142087.0
2025-01-17 15:55:00,177.14,177.36,177.0,177.12,434266.0,177.14,177.36,177.0,177.12,434266.0
2025-01-21 09:30:00,181.09,183.36,180.53,182.83,286250.0,181.09,183.36,180.53,182.83,286250.0
2025-01-21 09:35:00,182.88,184.5,182.8,184.46,152094.0,182.88,184.5,182.8,184.46,152094.0
2025-01-21 09:40:00,184.47,184.49,183.41,183.65,96069.0,184.47,184.49,183.41,183.65,96069.0
2025-01-21 09:45:00,183.78,184.92,183.54,184.3,102647.0,183.78,184.92,183.54,184.3,102647.0
2025-01-21 09:50:00,184.24,184.57,182.8,183.01,121576.0,184.24,184.57,182.8,183.01,121576.0
2025-01-21 09:55:00,183.02,184.53,183.02,184.35,82070.0,183.02,184.53,183.02,184.35,82070.0
2025-01-21 10:00:00,184.43,184.56,183.5,183.59,88699.0,184.43,184.56,183.5,183.59,88699.0
2025-01-21 10:05:00,183.59,184.87,183.33,184.44,92409.0,183.59,184.87,183.33,184.44,92409.0
2025-01-21 10:10:00,184.39,184.74,183.75,184.12,61540.0,184.39,184.74,183.75,184.12,61540.0
2025-01-21 10:15:00,184.2,185.99,183.99,185.9,189840.0,184.2,185.99,183.99,185.9,189840.0
2025-01-21 10:20:00,185.81,186.04,185.4,185.75,103187.0,185.81,186.04,185.4,185.75,103187.0
2025-01-21 10:25:00,185.81,186.15,185.61,185.82,50451.0,185.81,186.15,185.61,185.82,50451.0
2025-01-21 10:30:00,185.81,185.85,184.75,184.91,86252.0,185.81,185.85,184.75,184.91,86252.0
2025-01-21 10:35:00,184.95,185.04,184.56,184.62,32182.0,184.95,185.04,184.56,184.62,32182.0
2025-01-21 10:40:00,184.75,185.32,184.7,185.03,70976.0,184.75,185.32,184.7,185.03,70976.0
2025-01-21 10:45:00,185.0,185.21,184.53,184.91,56800.0,185.0,185.21,184.53,184.91,56800.0
2025-01-21 10:50:00,184.9,185.0,184.53,184.53,57785.0,184.9,185.0,184.53,184.53,57785.0
2025-01-21 10:55:00,184.5,185.1,184.39,185.03,38967.0,184.5,185.1,184.39,185.03,38967.0
2025-01-21 11:00:00,185.03,185.04,184.37,184.47,34917.0,185.03,185.04,184.37,184.47,34917.0
2025-01-21 11:05:00,184.56,185.01,184.55,184.9,21884.0,184.56,185.01,184.55,184.9,21884.0
2025-01-21 11:10:00,184.91,184.99,184.53,184.59,21375.0,184.91,184.99,184.53,184.59,21375.0
2025-01-21 11:15:00,184.53,184.64,184.18,184.28,45918.0,184.53,184.64,184.18,184.28,45918.0
2025-01-21 11:20:00,184.34,184.54,184.17,184.23,45693.0,184.34,184.54,184.17,184.23,45693.0
2025-01-21 11:25:00,184.23,184.3,183.73,183.85,32460.0,184.23,184.3,183.73,183.85,32460.0
2025-01-21 11:30:00,183.85,184.09,183.76,183.83,35660.0,183.85,184.09,183.76,183.83,35660.0
2025-01-21 11:35:00,183.97,184.14,183.72,183.79,24806.0,183.97,184.14,183.72,183.79,24806.0
2025-01-21 11:40:00,183.73,184.23,183.73,184.0,32760.0,183.73,184.23,183.73,184.0,32760.0
2025-01-21 11:45:00,184.09,184.32,183.82,184.29,23064.0,184.09,184.32,183.82,184.29,23064.0
2025-01-21 11:50:00,184.25,184.52,184.16,184.25,48592.0,184.25,184.52,184.16,184.25,48592.0
2025-01-21 11:55:00,184.21,184.27,183.96,183.96,34525.0,184.21,184.27,183.96,183.96,34525.0
2025-01-21 12:00:00,183.97,183.97,183.44,183.53,35601.0,183.97,183.97,183.44,183.53,35601.0
2025-01-21 12:05:00,183.53,183.58,183.14,183.14,36424.0,183.53,183.58,183.14,183.14,36424.0
2025-01-21 12:10:00,183.13,183.23,182.78,183.16,37683.0,183.13,183.23,182.78,183.16,37683.0
2025-01-21 12:15:00,183.14,183.23,182.92,182.99,44748.0,183.14,183.23,182.92,182.99,44748.0
2025-01-21 12:20:00,183.0,183.45,182.87,183.31,24409.0,183.0,183.45,182.87,183.31,24409.0
2025-01-21 12:25:00,183.35,183.88,183.27,183.82,23673.0,183.35,183.88,183.27,183.82,23673.0
2025-01-21 12:30:00,183.83,184.14,183.82,184.03,19043.0,183.83,184.14,183.82,184.03,19043.0
2025-01-21 12:35:00,184.06,184.12,183.52,183.67,46513.0,184.06,184.12,183.52,183.67,46513.0
2025-01-21 12:40:00,183.7,183.98,183.66,183.89,18638.0,183.7,183.98,183.66,183.89,18638.0
2025-01-21 12:45:00,183.92,184.09,183.86,184.07,16147.0,183.92,184.09,183.86,184.07,16147.0
2025-01-21 12:50:00,184.06,184.37,184.05,184.17,23929.0,184.06,184.37,184.05,184.17,23929.0
2025-01-21 12:55:00,184.12,184.26,184.09,184.2,16717.0,184.12,184.26,184.09,184.2,16717.0
2025-01-21 13:00:00,184.2,184.2,183.52,183.59,19914.0,184.2,184.2,183.52,183.59,19914.0
2025-01-21 13:05:00,183.66,183.81,183.59,183.61,17748.0,183.66,183.81,183.59,183.61,17748.0
2025-01-21 13:10:00,183.63,184.07,183.58,184.01,35846.0,183.63,184.07,183.58,184.01,35846.0
2025-01-21 13:15:00,183.98,184.28,183.93,183.93,14740.0,183.98,184.28,183.93,183.93,14740.0
2025-01-21 13:20:00,183.88,183.91,183.7,183.8,9274.0,183.88,183.91,183.7,183.8,9274.0
2025-01-21 13:25:00,183.77,183.84,183.55,183.69,19907.0,183.77,183.84,183.55,183.69,19907.0
2025-01-21 13:30:00,183.68,183.89,183.6,183.77,15232.0,183.68,183.89,183.6,183.77,15232.0
2025-01-21 13:35:00,183.77,184.31,183.76,184.13,23323.0,183.77,184.31,183.76,184.13,23323.0
2025-01-21 13:40:00,184.05,184.13,183.63,183.63,12609.0,184.05,184.13,183.63,183.63,12609.0
2025-01-21 13:45:00,183.69,183.87,183.63,183.85,20326.0,183.69,183.87,183.63,183.85,20326.0
2025-01-21 13:50:00,183.86,184.08,183.83,184.03,16561.0,183.86,184.08,183.83,184.03,16561.0
2025-01-21 13:55:00,184.04,184.08,183.84,183.94,8783.0,184.04,184.08,183.84,183.94,8783.0
2025-01-21 14:00:00,183.9,183.94,183.61,183.72,22424.0,183.9,183.94,183.61,183.72,22424.0
2025-01-21 14:05:00,183.75,183.77,183.63,183.74,12744.0,183.75,183.77,183.63,183.74,12744.0
2025-01-21 14:10:00,183.74,183.88,183.65,183.76,19636.0,183.74,183.88,183.65,183.76,19636.0
2025-01-21 14:15:00,183.74,183.8,183.38,183.45,20579.0,183.74,183.8,183.38,183.45,20579.0
2025-01-21 14:20:00,183.47,183.67,183.46,183.67,16777.0,183.47,183.67,183.46,183.67,16777.0
2025-01-21 14:25:00,183.64,183.88,183.6,183.65,28424.0,183.64,183.88,183.6,183.65,28424.0
2025-01-21 14:30:00,183.7,183.7,183.35,183.41,18822.0,183.7,183.7,183.35,183.41,18822.0
2025-01-21 14:35:00,183.41,183.47,183.3,183.32,20878.0,183.41,183.47,183.3,183.32,20878.0
2025-01-21 14:40:00,183.36,183.44,183.14,183.14,17837.0,183.36,183.44,183.14,183.14,17837.0
2025-01-21 14:45:00,183.26,183.38,183.14,183.38,18017.0,183.26,183.38,183.14,183.38,18017.0
2025-01-21 14:50:00,183.38,183.38,182.96,183.2,20141.0,183.38,183.38,182.96,183.2,20141.0
2025-01-21 14:55:00,183.23,183.39,183.22,183.32,17761.0,183.23,183.39,183.22,183.32,17761.0
2025-01-21 15:00:00,183.32,183.35,183.24,183.25,15797.0,183.32,183.35,183.24,183.25,15797.0
2025-01-21 15:05:00,183.29,183.43,183.27,183.37,27560.0,183.29,183.43,183.27,183.37,27560.0
2025-01-21 15:10:00,183.37,183.63,183.27,183.62,37476.0,183.37,183.63,183.27,183.62,37476.0
2025-01-21 15:15:00,183.58,183.91,183.55,183.61,50866.0,183.58,183.91,183.55,183.61,50866.0
2025-01-21 15:20:00,183.61,183.83,183.49,183.77,20173.0,183.61,183.83,183.49,183.77,20173.0
2025-01-21 15:25:00,183.75,183.84,183.62,183.66,18455.0,183.75,183.84,183.62,183.66,18455.0
2025-01-21 15:30:00,183.66,183.67,183.42,183.48,29297.0,183.66,183.67,183.42,183.48,29297.0
2025-01-21 15:35:00,183.46,183.47,183.07,183.16,31930.0,183.46,183.47,183.07,183.16,31930.0
2025-01-21 15:40:00,183.17,183.21,182.95,183.13,43912.0,183.17,183.21,182.95,183.13,43912.0
2025-01-21 15:45:00,183.14,183.34,183.08,183.32,33364.0,183.14,183.34,183.08,183.32,33364.0
2025-01-21 15:50:00,183.32,183.48,183.07,183.34,84851.0,183.32,183.48,183.07,183.34,84851.0
2025-01-21 15:55:00,183.39,183.73,183.39,183.58,172877.0,183.39,183.73,183.39,183.58,172877.0
2025-01-22 09:30:00,185.27,186.31,184.64,184.71,234568.0,185.27,186.31,184.64,184.71,234568.0
2025-01-22 09:35:00,184.73,185.38,183.57,183.91,111016.0,184.73,185.38,183.57,183.91,111016.0
2025-01-22 09:40:00,183.91,184.14,182.57,182.7,108868.0,183.91,184.14,182.57,182.7,108868.0
2025-01-22 09:45:00,182.77,183.37,182.63,183.34,84516.0,182.77,183.37,182.63,183.34,84516.0
2025-01-22 09:50:00,183.43,184.0,183.26,183.95,95322.0,183.43,184.0,183.26,183.95,95322.0
2025-01-22 09:55:00,183.94,184.9,183.83,184.9,52423.0,183.94,184.9,183.83,184.9,52423.0
2025-01-22 10:00:00,184.74,184.78,184.27,184.65,30074.0,184.74,184.78,184.27,184.65,30074.0
2025-01-22 10:05:00,184.71,185.18,184.56,184.95,31064.0,184.71,185.18,184.56,184.95,31064.0
2025-01-22 10:10:00,184.9,185.48,184.9,185.4,26489.0,184.9,185.48,184.9,185.4,26489.0
2025-01-22 10:15:00,185.42,185.99,185.41,185.93,25259.0,185.42,185.99,185.41,185.93,25259.0
2025-01-22 10:20:00,185.98,186.04,185.71,185.85,45361.0,185.98,186.04,185.71,185.85,45361.0
2025-01-22 10:25:00,185.87,186.43,185.76,186.38,56919.0,185.87,186.43,185.76,186.38,56919.0
2025-01-22 10:30:00,186.38,186.74,186.2,186.68,63792.0,186.38,186.74,186.2,186.68,63792.0
2025-01-22 10:35:00,186.71,187.02,186.51,186.56,59504.0,186.71,187.02,186.51,186.56,59504.0
2025-01-22 10:40:00,186.54,186.92,186.35,186.49,29739.0,186.54,186.92,186.35,186.49,29739.0
2025-01-22 10:45:00,186.46,186.67,186.25,186.47,30531.0,186.46,186.67,186.25,186.47,30531.0
2025-01-22 10:50:00,186.43,186.55,186.13,186.52,17861.0,186.43,186.55,186.13,186.52,17861.0
2025-01-22 10:55:00,186.53,187.06,186.44,186.81,39773.0,186.53,187.06,186.44,186.81,39773.0
2025-01-22 11:00:00,186.78,186.83,186.42,186.68,17130.0,186.78,186.83,186.42,186.68,17130.0
2025-01-22 11:05:00,186.72,186.8,186.38,186.76,35717.0,186.72,186.8,186.38,186.76,35717.0
2025-01-22 11:10:00,186.76,186.76,186.06,186.21,24975.0,186.76,186.76,186.06,186.21,24975.0
2025-01-22 11:15:00,186.26,186.53,186.13,186.48,26129.0,186.26,186.53,186.13,186.48,26129.0
2025-01-22 11:20:00,186.42,186.75,186.22,186.75,34792.0,186.42,186.75,186.22,186.75,34792.0
2025-01-22 11:25:00,186.66,187.07,186.66,186.98,24775.0,186.66,187.07,186.66,186.98,24775.0
2025-01-22 11:30:00,187.01,187.08,186.82,186.98,36780.0,187.01,187.08,186.82,186.98,36780.0
2025-01-22 11:35:00,187.06,187.21,187.0,187.09,23228.0,187.06,187.21,187.0,187.09,23228.0
2025-01-22 11:40:00,187.1,187.54,187.1,187.46,37429.0,187.1,187.54,187.1,187.46,37429.0
2025-01-22 11:45:00,187.52,187.55,187.27,187.3,28260.0,187.52,187.55,187.27,187.3,28260.0
2025-01-22 11:50:00,187.41,187.65,187.27,187.64,33528.0,187.41,187.65,187.27,187.64,33528.0
2025-01-22 11:55:00,187.63,187.86,187.55,187.78,33528.0,187.63,187.86,187.55,187.78,33528.0
2025-01-22 12:00:00,187.79,188.25,187.79,188.22,37673.0,187.79,188.25,187.79,188.22,37673.0
2025-01-22 12:05:00,188.23,188.54,188.11,188.37,34187.0,188.23,188.54,188.11,188.37,34187.0
2025-01-22 12:10:00,188.43,188.45,187.83,187.85,38269.0,188.43,188.45,187.83,187.85,38269.0
2025-01-22 12:15:00,187.86,188.05,187.8,187.86,24145.0,187.86,188.05,187.8,187.86,24145.0
2025-01-22 12:20:00,187.88,188.17,187.84,187.93,27459.0,187.88,188.17,187.84,187.93,27459.0
2025-01-22 12:25:00,187.95,188.15,187.88,187.98,21296.0,187.95,188.15,187.88,187.98,21296.0
2025-01-22 12:30:00,187.93,187.94,187.73,187.75,16177.0,187.93,187.94,187.73,187.75,16177.0
2025-01-22 12:35:00,187.77,187.92,187.58,187.72,25818.0,187.77,187.92,187.58,187.72,25818.0
2025-01-22 12:40:00,187.71,187.76,187.41,187.52,20110.0,187.71,187.76,187.41,187.52,20110.0
2025-01-22 12:45:00,187.54,187.85,187.51,187.84,13774.0,187.54,187.85,187.51,187.84,13774.0
2025-01-22 12:50:00,187.82,188.08,187.8,188.07,18140.0,187.82,188.08,187.8,188.07,18140.0
2025-01-22 12:55:00,187.99,188.0,187.73,187.85,16694.0,187.99,188.0,187.73,187.85,16694.0
2025-01-22 13:00:00,187.86,188.05,187.8,187.99,26554.0,187.86,188.05,187.8,187.99,26554.0
2025-01-22 13:05:00,188.02,188.04,187.67,188.0,16897.0,188.02,188.04,187.67,188.0,16897.0
2025-01-22 13:10:00,188.07,188.1,187.82,187.88,21622.0,188.07,188.1,187.82,187.88,21622.0
2025-01-22 13:15:00,187.93,187.96,187.71,187.73,14363.0,187.93,187.96,187.71,187.73,14363.0
2025-01-22 13:20:00,187.71,187.96,187.47,187.77,16108.0,187.71,187.96,187.47,187.77,16108.0
2025-01-22 13:25:00,187.74,187.84,187.53,187.79,12629.0,187.74,187.84,187.53,187.79,12629.0
2025-01-22 13:30:00,187.78,187.91,187.75,187.87,14741.0,187.78,187.91,187.75,187.87,14741.0
2025-01-22 13:35:00,187.9,188.1,187.85,188.06,10640.0,187.9,188.1,187.85,188.06,10640.0
2025-01-22 13:40:00,188.03,188.14,187.97,188.1,11076.0,188.03,188.14,187.97,188.1,11076.0
2025-01-22 13:45:00,188.1,188.2,187.98,188.13,15208.0,188.1,188.2,187.98,188.13,15208.0
2025-01-22 13:50:00,188.15,188.31,188.11,188.2,12669.0,188.15,188.31,188.11,188.2,12669.0
2025-01-22 13:55:00,188.21,188.23,187.95,188.12,14936.0,188.21,188.23,187.95,188.12,14936.0
2025-01-22 14:00:00,188.09,188.28,187.96,188.2,9584.0,188.09,188.28,187.96,188.2,9584.0
2025-01-22 14:05:00,188.23,188.4,188.19,188.39,21645.0,188.23,188.4,188.19,188.39,21645.0
2025-01-22 14:10:00,188.41,188.6,188.4,188.42,21837.0,188.41,188.6,188.4,188.42,21837.0
2025-01-22 14:15:00,188.43,188.58,188.39,188.4,10966.0,188.43,188.58,188.39,188.4,10966.0
2025-01-22 14:20:00,188.4,188.53,188.3,188.35,21942.0,188.4,188.53,188.3,188.35,21942.0
2025-01-22 14:25:00,188.34,188.51,188.34,188.43,11358.0,188.34,188.51,188.34,188.43,11358.0
2025-01-22 14:30:00,188.46,188.5,188.26,188.49,17099.0,188.46,188.5,188.26,188.49,17099.0
2025-01-22 14:35:00,188.52,188.65,188.51,188.65,20414.0,188.52,188.65,188.51,188.65,20414.0
2025-01-22 14:40:00,188.61,188.67,188.41,188.59,17780.0,188.61,188.67,188.41,188.59,17780.0
2025-01-22 14:45:00,188.56,188.8,188.5,188.76,16233.0,188.56,188.8,188.5,188.76,16233.0
2025-01-22 14:50:00,188.76,188.93,188.69,188.91,18754.0,188.76,188.93,188.69,188.91,18754.0
2025-01-22 14:55:00,188.92,188.93,188.71,188.84,25290.0,188.92,188.93,188.71,188.84,25290.0
2025-01-22 15:00:00,188.82,188.98,188.59,188.6,22313.0,188.82,188.98,188.59,188.6,22313.0
2025-01-22 15:05:00,188.62,188.77,188.5,188.58,32579.0,188.62,188.77,188.5,188.58,32579.0
2025-01-22 15:10:00,188.51,188.51,188.27,188.34,24276.0,188.51,188.51,188.27,188.34,24276.0
2025-01-22 15:15:00,188.31,188.35,188.22,188.26,28963.0,188.31,188.35,188.22,188.26,28963.0
2025-01-22 15:20:00,188.28,188.36,188.18,188.31,30298.0,188.28,188.36,188.18,188.31,30298.0
2025-01-22 15:25:00,188.28,188.35,188.11,188.26,35831.0,188.28,188.35,188.11,188.26,35831.0
2025-01-22 15:30:00,188.3,188.32,188.2,188.2,33734.0,188.3,188.32,188.2,188.2,33734.0
2025-01-22 15:35:00,188.2,188.31,188.03,188.06,43966.0,188.2,188.31,188.03,188.06,43966.0
2025-01-22 15:40:00,188.06,188.06,187.77,187.91,38896.0,188.06,188.06,187.77,187.91,38896.0
2025-01-22 15:45:00,187.95,188.14,187.89,187.93,66983.0,187.95,188.14,187.89,187.93,66983.0
2025-01-22 15:50:00,187.89,187.9,187.43,187.73,99825.0,187.89,187.9,187.43,187.73,99825.0
2025-01-22 15:55:00,187.69,187.81,187.57,187.75,175367.0,187.69,187.81,187.57,187.75,175367.0
2025-01-23 09:30:00,187.02,187.59,185.88,186.52,141634.0,187.02,187.59,185.88,186.52,141634.0
2025-01-23 09:35:00,186.37,186.5,185.7,186.16,41224.0,186.37,186.5,185.7,186.16,41224.0
2025-01-23 09:40:00,186.39,187.17,186.24,187.0,40614.0,186.39,187.17,186.24,187.0,40614.0
2025-01-23 09:45:00,187.0,187.37,186.77,186.85,27455.0,187.0,187.37,186.77,186.85,27455.0
2025-01-23 09:50:00,186.84,186.86,186.23,186.44,21366.0,186.84,186.86,186.23,186.44,21366.0
2025-01-23 09:55:00,186.46,186.74,186.15,186.27,15338.0,186.46,186.74,186.15,186.27,15338.0
2025-01-23 10:00:00,186.29,186.55,186.0,186.13,47112.0,186.29,186.55,186.0,186.13,47112.0
2025-01-23 10:05:00,186.15,186.33,185.62,185.89,44711.0,186.15,186.33,185.62,185.89,44711.0
2025-01-23 10:10:00,185.92,186.26,185.7,185.75,54938.0,185.92,186.26,185.7,185.75,54938.0
2025-01-23 10:15:00,185.67,185.7,185.04,185.08,32575.0,185.67,185.7,185.04,185.08,32575.0
2025-01-23 10:20:00,185.06,185.64,185.06,185.64,18614.0,185.06,185.64,185.06,185.64,18614.0
2025-01-23 10:25:00,185.58,185.68,185.31,185.65,12650.0,185.58,185.68,185.31,185.65,12650.0
2025-01-23 10:30:00,185.63,185.94,185.54,185.9,25438.0,185.63,185.94,185.54,185.9,25438.0
2025-01-23 10:35:00,185.85,186.05,185.68,185.99,24085.0,185.85,186.05,185.68,185.99,24085.0
2025-01-23 10:40:00,185.91,185.92,185.67,185.79,17639.0,185.91,185.92,185.67,185.79,17639.0
2025-01-23 10:45:00,185.78,186.06,185.78,185.95,8796.0,185.78,186.06,185.78,185.95,8796.0
2025-01-23 10:50:00,185.87,185.93,185.61,185.89,19042.0,185.87,185.93,185.61,185.89,19042.0
2025-01-23 10:55:00,185.85,186.15,185.84,185.94,19828.0,185.85,186.15,185.84,185.94,19828.0
2025-01-23 11:00:00,185.94,185.96,185.72,185.84,25499.0,185.94,185.96,185.72,185.84,25499.0
2025-01-23 11:05:00,185.89,185.98,185.69,185.8,17920.0,185.89,185.98,185.69,185.8,17920.0
2025-01-23 11:10:00,185.78,186.07,185.52,186.02,26242.0,185.78,186.07,185.52,186.02,26242.0
2025-01-23 11:15:00,186.03,186.09,185.73,185.91,16227.0,186.03,186.09,185.73,185.91,16227.0
2025-01-23 11:20:00,185.91,185.92,185.75,185.78,33613.0,185.91,185.92,185.75,185.78,33613.0
2025-01-23 11:25:00,185.72,185.77,185.43,185.68,49347.0,185.72,185.77,185.43,185.68,49347.0
2025-01-23 11:30:00,185.68,186.31,185.6,186.26,22149.0,185.68,186.31,185.6,186.26,22149.0
2025-01-23 11:35:00,186.27,186.29,186.01,186.18,9612.0,186.27,186.29,186.01,186.18,9612.0
2025-01-23 11:40:00,186.23,186.3,186.07,186.27,16036.0,186.23,186.3,186.07,186.27,16036.0
2025-01-23 11:45:00,186.29,186.46,186.09,186.21,14677.0,186.29,186.46,186.09,186.21,14677.0
2025-01-23 11:50:00,186.22,186.48,186.15,186.47,17542.0,186.22,186.48,186.15,186.47,17542.0
2025-01-23 11:55:00,186.49,186.58,186.15,186.28,33690.0,186.49,186.58,186.15,186.28,33690.0
2025-01-23 12:00:00,186.23,186.25,185.96,186.02,16225.0,186.23,186.25,185.96,186.02,16225.0
2025-01-23 12:05:00,186.06,186.3,186.01,186.19,11899.0,186.06,186.3,186.01,186.19,11899.0
2025-01-23 12:10:00,186.25,186.33,186.19,186.25,9751.0,186.25,186.33,186.19,186.25,9751.0
2025-01-23 12:15:00,186.3,186.54,186.27,186.45,25373.0,186.3,186.54,186.27,186.45,25373.0
2025-01-23 12:20:00,186.41,186.43,186.13,186.33,27843.0,186.41,186.43,186.13,186.33,27843.0
2025-01-23 12:25:00,186.33,186.37,186.04,186.15,25678.0,186.33,186.37,186.04,186.15,25678.0
2025-01-23 12:30:00,186.12,186.27,186.0,186.17,24564.0,186.12,186.27,186.0,186.17,24564.0
2025-01-23 12:35:00,186.16,186.41,186.1,186.37,17245.0,186.16,186.41,186.1,186.37,17245.0
2025-01-23 12:40:00,186.37,186.66,186.26,186.65,17075.0,186.37,186.66,186.26,186.65,17075.0
2025-01-23 12:45:00,186.62,186.65,186.51,186.61,13102.0,186.62,186.65,186.51,186.61,13102.0
2025-01-23 12:50:00,186.59,186.83,186.52,186.66,24749.0,186.59,186.83,186.52,186.66,24749.0
2025-01-23 12:55:00,186.66,186.72,186.55,186.64,11711.0,186.66,186.72,186.55,186.64,11711.0
2025-01-23 13:00:00,186.65,186.79,186.57,186.64,16829.0,186.65,186.79,186.57,186.64,16829.0
2025-01-23 13:05:00,186.64,186.81,186.57,186.8,10191.0,186.64,186.81,186.57,186.8,10191.0
2025-01-23 13:10:00,186.82,187.02,186.81,187.02,17434.0,186.82,187.02,186.81,187.02,17434.0
2025-01-23 13:15:00,187.03,187.17,186.93,187.17,15756.0,187.03,187.17,186.93,187.17,15756.0
2025-01-23 13:20:00,187.18,187.27,187.11,187.27,20131.0,187.18,187.27,187.11,187.27,20131.0
2025-01-23 13:25:00,187.23,187.27,186.94,186.94,11960.0,187.23,187.27,186.94,186.94,11960.0
2025-01-23 13:30:00,187.0,187.25,186.98,187.08,10570.0,187.0,187.25,186.98,187.08,10570.0
2025-01-23 13:35:00,187.09,187.26,187.08,187.25,13144.0,187.09,187.26,187.08,187.25,13144.0
2025-01-23 13:40:00,187.22,187.29,187.05,187.18,19068.0,187.22,187.29,187.05,187.18,19068.0
2025-01-23 13:45:00,187.19,187.29,187.13,187.23,12510.0,187.19,187.29,187.13,187.23,12510.0
2025-01-23 13:50:00,187.23,187.27,187.05,187.17,22069.0,187.23,187.27,187.05,187.17,22069.0
2025-01-23 13:55:00,187.17,187.24,187.06,187.12,16352.0,187.17,187.24,187.06,187.12,16352.0
2025-01-23 14:00:00,187.12,187.3,187.08,187.22,12204.0,187.12,187.3,187.08,187.22,12204.0
2025-01-23 14:05:00,187.17,187.17,186.86,186.9,9470.0,187.17,187.17,186.86,186.9,9470.0
2025-01-23 14:10:00,186.85,186.95,186.81,186.9,23364.0,186.85,186.95,186.81,186.9,23364.0
2025-01-23 14:15:00,186.88,186.99,186.81,186.9,12884.0,186.88,186.99,186.81,186.9,12884.0
2025-01-23 14:20:00,186.9,186.94,186.74,186.78,16146.0,186.9,186.94,186.74,186.78,16146.0
2025-01-23 14:25:00,186.83,186.94,186.75,186.88,20094.0,186.83,186.94,186.75,186.88,20094.0
2025-01-23 14:30:00,186.89,187.09,186.78,186.79,19694.0,186.89,187.09,186.78,186.79,19694.0
2025-01-23 14:35:00,186.79,186.82,186.51,186.56,26744.0,186.79,186.82,186.51,186.56,26744.0
2025-01-23 14:40:00,186.56,186.61,186.47,186.56,14782.0,186.56,186.61,186.47,186.56,14782.0
2025-01-23 14:45:00,186.56,186.63,186.49,186.55,15185.0,186.56,186.63,186.49,186.55,15185.0
2025-01-23 14:50:00,186.49,186.59,186.42,186.47,27890.0,186.49,186.59,186.42,186.47,27890.0
2025-01-23 14:55:00,186.45,186.53,186.45,186.46,15362.0,186.45,186.53,186.45,186.46,15362.0
2025-01-23 15:00:00,186.45,186.5,186.35,186.47,12123.0,186.45,186.5,186.35,186.47,12123.0
2025-01-23 15:05:00,186.49,186.73,186.48,186.63,28069.0,186.49,186.73,186.48,186.63,28069.0
2025-01-23 15:10:00,186.64,186.68,186.5,186.64,16384.0,186.64,186.68,186.5,186.64,16384.0
2025-01-23 15:15:00,186.67,186.72,186.55,186.6,24110.0,186.67,186.72,186.55,186.6,24110.0
2025-01-23 15:20:00,186.61,186.94,186.61,186.94,26008.0,186.61,186.94,186.61,186.94,26008.0
2025-01-23 15:25:00,186.93,187.09,186.85,187.03,27362.0,186.93,187.09,186.85,187.03,27362.0
2025-01-23 15:30:00,187.03,187.29,186.89,187.1,52450.0,187.03,187.29,186.89,187.1,52450.0
2025-01-23 15:35:00,187.1,187.17,186.94,187.03,32575.0,187.1,187.17,186.94,187.03,32575.0
2025-01-23 15:40:00,187.03,187.03,186.77,186.94,37366.0,187.03,187.03,186.77,186.94,37366.0
2025-01-23 15:45:00,186.99,187.51,186.98,187.51,37293.0,186.99,187.51,186.98,187.51,37293.0
2025-01-23 15:50:00,187.51,187.75,187.31,187.36,52610.0,187.51,187.75,187.31,187.36,52610.0
2025-01-23 15:55:00,187.33,187.43,187.23,187.35,114477.0,187.33,187.43,187.23,187.35,114477.0
2025-01-24 09:30:00,187.83,188.69,187.4,188.56,76740.0,187.83,188.69,187.4,188.56,76740.0
2025-01-24 09:35:00,188.56,189.08,188.38,188.71,52863.0,188.56,189.08,188.38,188.71,52863.0
2025-01-24 09:40:00,188.68,189.08,188.59,188.85,25721.0,188.68,189.08,188.59,188.85,25721.0
2025-01-24 09:45:00,188.9,189.69,188.9,189.48,38460.0,188.9,189.69,188.9,189.48,38460.0
2025-01-24 09:50:00,189.5,189.83,189.38,189.6,42514.0,189.5,189.83,189.38,189.6,42514.0
2025-01-24 09:55:00,189.59,190.05,189.55,189.71,36356.0,189.59,190.05,189.55,189.71,36356.0
2025-01-24 10:00:00,189.76,189.82,189.24,189.34,32623.0,189.76,189.82,189.24,189.34,32623.0
2025-01-24 10:05:00,189.31,189.43,189.16,189.32,18628.0,189.31,189.43,189.16,189.32,18628.0
2025-01-24 10:10:00,189.32,189.44,189.15,189.34,18687.0,189.32,189.44,189.15,189.34,18687.0
2025-01-24 10:15:00,189.25,189.26,189.02,189.15,17722.0,189.25,189.26,189.02,189.15,17722.0
2025-01-24 10:20:00,189.06,189.06,188.72,189.0,21262.0,189.06,189.06,188.72,189.0,21262.0
2025-01-24 10:25:00,189.02,189.21,188.9,189.02,10882.0,189.02,189.21,188.9,189.02,10882.0
2025-01-24 10:30:00,189.12,189.42,189.07,189.13,12783.0,189.12,189.42,189.07,189.13,12783.0
2025-01-24 10:35:00,189.1,189.28,188.97,189.01,8304.0,189.1,189.28,188.97,189.01,8304.0
2025-01-24 10:40:00,189.02,189.5,189.0,189.41,15805.0,189.02,189.5,189.0,189.41,15805.0
2025-01-24 10:45:00,189.41,189.84,189.39,189.74,17986.0,189.41,189.84,189.39,189.74,17986.0
2025-01-24 10:50:00,189.71,189.87,189.54,189.81,18604.0,189.71,189.87,189.54,189.81,18604.0
2025-01-24 10:55:00,189.8,189.8,189.5,189.55,14322.0,189.8,189.8,189.5,189.55,14322.0
2025-01-24 11:00:00,189.5,189.85,189.5,189.58,12282.0,189.5,189.85,189.5,189.58,12282.0
2025-01-24 11:05:00,189.67,190.01,189.62,190.01,21137.0,189.67,190.01,189.62,190.01,21137.0
2025-01-24 11:10:00,189.96,190.34,189.75,190.34,21077.0,189.96,190.34,189.75,190.34,21077.0
2025-01-24 11:15:00,190.3,190.42,190.19,190.42,17247.0,190.3,190.42,190.19,190.42,17247.0
2025-01-24 11:20:00,190.45,190.65,190.37,190.46,25606.0,190.45,190.65,190.37,190.46,25606.0
2025-01-24 11:25:00,190.47,190.52,190.32,190.36,30192.0,190.47,190.52,190.32,190.36,30192.0
2025-01-24 11:30:00,190.35,190.42,190.19,190.28,17712.0,190.35,190.42,190.19,190.28,17712.0
2025-01-24 11:35:00,190.28,190.63,190.28,190.43,20043.0,190.28,190.63,190.28,190.43,20043.0
2025-01-24 11:40:00,190.42,190.58,190.36,190.41,9081.0,190.42,190.58,190.36,190.41,9081.0
2025-01-24 11:45:00,190.46,190.64,190.38,190.56,9457.0,190.46,190.64,190.38,190.56,9457.0
2025-01-24 11:50:00,190.59,190.82,190.57,190.62,20546.0,190.59,190.82,190.57,190.62,20546.0
2025-01-24 11:55:00,190.59,190.59,190.18,190.25,23940.0,190.59,190.59,190.18,190.25,23940.0
2025-01-24 12:00:00,190.3,190.63,190.28,190.46,17708.0,190.3,190.63,190.28,190.46,17708.0
2025-01-24 12:05:00,190.5,190.78,190.47,190.72,16589.0,190.5,190.78,190.47,190.72,16589.0
2025-01-24 12:10:00,190.72,190.93,190.49,190.49,28344.0,190.72,190.93,190.49,190.49,28344.0
2025-01-24 12:15:00,190.49,190.6,190.37,190.41,9337.0,190.49,190.6,190.37,190.41,9337.0
2025-01-24 12:20:00,190.46,190.51,190.34,190.51,9538.0,190.46,190.51,190.34,190.51,9538.0
2025-01-24 12:25:00,190.49,190.49,189.95,190.03,12772.0,190.49,190.49,189.95,190.03,12772.0
2025-01-24 12:30:00,190.11,190.17,189.66,189.74,18521.0,190.11,190.17,189.66,189.74,18521.0
2025-01-24 12:35:00,189.74,189.92,189.56,189.63,14725.0,189.74,189.92,189.56,189.63,14725.0
2025-01-24 12:40:00,189.63,189.72,189.57,189.68,5993.0,189.63,189.72,189.57,189.68,5993.0
2025-01-24 12:45:00,189.64,189.65,189.4,189.45,11028.0,189.64,189.65,189.4,189.45,11028.0
2025-01-24 12:50:00,189.46,189.54,189.35,189.54,12325.0,189.46,189.54,189.35,189.54,12325.0
2025-01-24 12:55:00,189.58,189.58,189.28,189.37,13077.0,189.58,189.58,189.28,189.37,13077.0
2025-01-24 13:00:00,189.38,189.57,189.37,189.52,3350.0,189.38,189.57,189.37,189.52,3350.0
2025-01-24 13:05:00,189.56,189.56,189.15,189.3,12745.0,189.56,189.56,189.15,189.3,12745.0
2025-01-24 13:10:00,189.26,189.36,188.83,189.21,36053.0,189.26,189.36,188.83,189.21,36053.0
2025-01-24 13:15:00,189.25,189.56,189.24,189.56,14323.0,189.25,189.56,189.24,189.56,14323.0
2025-01-24 13:20:00,189.52,189.6,189.45,189.58,8783.0,189.52,189.6,189.45,189.58,8783.0
2025-01-24 13:25:00,189.56,189.56,189.36,189.41,9460.0,189.56,189.56,189.36,189.41,9460.0
2025-01-24 13:30:00,189.43,189.6,189.32,189.36,6910.0,189.43,189.6,189.32,189.36,6910.0
2025-01-24 13:35:00,189.36,189.41,189.27,189.36,13909.0,189.36,189.41,189.27,189.36,13909.0
2025-01-24 13:40:00,189.36,189.38,189.15,189.18,19811.0,189.36,189.38,189.15,189.18,19811.0
2025-01-24 13:45:00,189.19,189.2,188.84,188.93,27841.0,189.19,189.2,188.84,188.93,27841.0
2025-01-24 13:50:00,188.93,188.96,188.63,188.67,10572.0,188.93,188.96,188.63,188.67,10572.0
2025-01-24 13:55:00,188.67,188.67,188.3,188.44,7798.0,188.67,188.67,188.3,188.44,7798.0
2025-01-24 14:00:00,188.34,188.49,188.14,188.16,17034.0,188.34,188.49,188.14,188.16,17034.0
2025-01-24 14:05:00,188.2,188.25,187.7,187.7,17132.0,188.2,188.25,187.7,187.7,17132.0
2025-01-24 14:10:00,187.78,187.78,187.52,187.57,21424.0,187.78,187.78,187.52,187.57,21424.0
2025-01-24 14:15:00,187.57,187.67,187.34,187.43,23225.0,187.57,187.67,187.34,187.43,23225.0
2025-01-24 14:20:00,187.48,187.62,187.39,187.62,11117.0,187.48,187.62,187.39,187.62,11117.0
2025-01-24 14:25:00,187.57,187.64,187.43,187.45,11947.0,187.57,187.64,187.43,187.45,11947.0
2025-01-24 14:30:00,187.46,187.59,187.37,187.38,7207.0,187.46,187.59,187.37,187.38,7207.0
2025-01-24 14:35:00,187.43,187.49,187.28,187.39,14961.0,187.43,187.49,187.28,187.39,14961.0
2025-01-24 14:40:00,187.38,187.41,187.2,187.21,10000.0,187.38,187.41,187.2,187.21,10000.0
2025-01-24 14:45:00,187.24,187.35,187.21,187.3,26681.0,187.24,187.35,187.21,187.3,26681.0
2025-01-24 14:50:00,187.34,187.38,187.17,187.22,20431.0,187.34,187.38,187.17,187.22,20431.0
2025-01-24 14:55:00,187.18,187.26,186.94,187.08,30355.0,187.18,187.26,186.94,187.08,30355.0
2025-01-24 15:00:00,187.06,187.22,186.95,187.05,13567.0,187.06,187.22,186.95,187.05,13567.0
2025-01-24 15:05:00,187.08,187.16,186.87,187.11,15844.0,187.08,187.16,186.87,187.11,15844.0
2025-01-24 15:10:00,187.08,187.2,187.0,187.12,12387.0,187.08,187.2,187.0,187.12,12387.0
2025-01-24 15:15:00,187.16,187.21,187.03,187.11,18377.0,187.16,187.21,187.03,187.11,18377.0
2025-01-24 15:20:00,187.06,187.35,187.03,187.35,14656.0,187.06,187.35,187.03,187.35,14656.0
2025-01-24 15:25:00,187.29,187.37,187.2,187.31,18056.0,187.29,187.37,187.2,187.31,18056.0
2025-01-24 15:30:00,187.39,187.58,187.21,187.21,35357.0,187.39,187.58,187.21,187.21,35357.0
2025-01-24 15:35:00,187.2,187.52,187.2,187.45,23506.0,187.2,187.52,187.2,187.45,23506.0
2025-01-24 15:40:00,187.46,187.6,187.21,187.3,43767.0,187.46,187.6,187.21,187.3,43767.0
2025-01-24 15:45:00,187.28,187.77,187.28,187.72,31546.0,187.28,187.77,187.28,187.72,31546.0
2025-01-24 15:50:00,187.76,187.81,187.42,187.47,52811.0,187.76,187.81,187.42,187.47,52811.0
2025-01-24 15:55:00,187.45,187.85,187.21,187.7,100577.0,187.45,187.85,187.21,187.7,100577.0
2025-01-27 09:30:00,185.08,186.59,183.56,185.06,168716.0,185.08,186.59,183.56,185.06,168716.0
2025-01-27 09:35:00,185.04,188.0,185.04,188.0,65673.0,185.04,188.0,185.04,188.0,65673.0
2025-01-27 09:40:00,187.99,188.16,187.0,187.69,50489.0,187.99,188.16,187.0,187.69,50489.0
2025-01-27 09:45:00,187.64,188.85,187.45,188.84,58142.0,187.64,188.85,187.45,188.84,58142.0
2025-01-27 09:50:00,188.81,189.86,188.68,189.79,43248.0,188.81,189.86,188.68,189.79,43248.0
2025-01-27 09:55:00,189.86,190.47,189.61,190.17,71252.0,189.86,190.47,189.61,190.17,71252.0
2025-01-27 10:00:00,190.14,190.22,189.42,189.43,42129.0,190.14,190.22,189.42,189.43,42129.0
2025-01-27 10:05:00,189.6,190.27,189.37,189.93,28087.0,189.6,190.27,189.37,189.93,28087.0
2025-01-27 10:10:00,189.76,191.44,189.76,190.91,65924.0,189.76,191.44,189.76,190.91,65924.0
2025-01-27 10:15:00,190.84,191.36,190.16,190.36,30535.0,190.84,191.36,190.16,190.36,30535.0
2025-01-27 10:20:00,190.39,192.14,190.33,192.1,44647.0,190.39,192.14,190.33,192.1,44647.0
2025-01-27 10:25:00,192.05,192.43,191.54,192.03,101675.0,192.05,192.43,191.54,192.03,101675.0
2025-01-27 10:30:00,191.99,192.21,191.57,191.76,30245.0,191.99,192.21,191.57,191.76,30245.0
2025-01-27 10:35:00,191.78,192.35,191.5,192.09,32789.0,191.78,192.35,191.5,192.09,32789.0
2025-01-27 10:40:00,192.19,192.38,191.72,191.75,36974.0,192.19,192.38,191.72,191.75,36974.0
2025-01-27 10:45:00,191.72,191.87,191.43,191.55,19075.0,191.72,191.87,191.43,191.55,19075.0
2025-01-27 10:50:00,191.65,191.85,191.15,191.85,23587.0,191.65,191.85,191.15,191.85,23587.0
2025-01-27 10:55:00,191.79,191.92,191.3,191.44,24621.0,191.79,191.92,191.3,191.44,24621.0
2025-01-27 11:00:00,191.53,191.61,190.89,191.1,30723.0,191.53,191.61,190.89,191.1,30723.0
2025-01-27 11:05:00,191.16,191.22,190.55,190.82,86710.0,191.16,191.22,190.55,190.82,86710.0
2025-01-27 11:10:00,190.86,191.15,190.79,191.02,24787.0,190.86,191.15,190.79,191.02,24787.0
2025-01-27 11:15:00,190.92,191.1,190.54,190.61,23436.0,190.92,191.1,190.54,190.61,23436.0
2025-01-27 11:20:00,190.62,190.65,189.94,190.06,25441.0,190.62,190.65,189.94,190.06,25441.0
2025-01-27 11:25:00,190.06,190.42,189.97,190.23,21119.0,190.06,190.42,189.97,190.23,21119.0
2025-01-27 11:30:00,190.11,190.68,190.11,190.6,20220.0,190.11,190.68,190.11,190.6,20220.0
2025-01-27 11:35:00,190.73,190.81,190.3,190.37,26498.0,190.73,190.81,190.3,190.37,26498.0
2025-01-27 11:40:00,190.37,190.99,190.22,190.88,38919.0,190.37,190.99,190.22,190.88,38919.0
2025-01-27 11:45:00,190.82,191.44,190.61,191.31,16588.0,190.82,191.44,190.61,191.31,16588.0
2025-01-27 11:50:00,191.29,191.41,190.41,190.49,32884.0,191.29,191.41,190.41,190.49,32884.0
2025-01-27 11:55:00,190.62,191.18,190.51,190.85,23763.0,190.62,191.18,190.51,190.85,23763.0
2025-01-27 12:00:00,190.75,191.23,190.62,191.02,9258.0,190.75,191.23,190.62,191.02,9258.0
2025-01-27 12:05:00,191.1,191.1,190.49,190.49,13172.0,191.1,191.1,190.49,190.49,13172.0
2025-01-27 12:10:00,190.52,190.88,190.4,190.75,7577.0,190.52,190.88,190.4,190.75,7577.0
2025-01-27 12:15:00,190.75,191.01,190.62,190.69,14881.0,190.75,191.01,190.62,190.69,14881.0
2025-01-27 12:20:00,190.66,191.0,190.35,190.97,17039.0,190.66,191.0,190.35,190.97,17039.0
2025-01-27 12:25:00,190.89,191.59,190.82,191.38,16111.0,190.89,191.59,190.82,191.38,16111.0
2025-01-27 12:30:00,191.34,191.34,190.84,191.11,19672.0,191.34,191.34,190.84,191.11,19672.0
2025-01-27 12:35:00,191.13,191.2,190.52,190.66,11598.0,191.13,191.2,190.52,190.66,11598.0
2025-01-27 12:40:00,190.66,190.72,190.36,190.55,19106.0,190.66,190.72,190.36,190.55,19106.0
2025-01-27 12:45:00,190.58,190.69,190.26,190.33,18121.0,190.58,190.69,190.26,190.33,18121.0
2025-01-27 12:50:00,190.24,190.25,189.88,190.09,26696.0,190.24,190.25,189.88,190.09,26696.0
2025-01-27 12:55:00,190.12,190.12,189.68,189.7,16490.0,190.12,190.12,189.68,189.7,16490.0
2025-01-27 13:00:00,189.8,190.05,189.68,189.72,14466.0,189.8,190.05,189.68,189.72,14466.0
2025-01-27 13:05:00,189.78,189.9,189.43,189.57,18259.0,189.78,189.9,189.43,189.57,18259.0
2025-01-27 13:10:00,189.59,189.73,189.32,189.41,16324.0,189.59,189.73,189.32,189.41,16324.0
2025-01-27 13:15:00,189.43,189.72,189.37,189.7,19685.0,189.43,189.72,189.37,189.7,19685.0
2025-01-27 13:20:00,189.73,190.07,189.69,189.82,15331.0,189.73,190.07,189.69,189.82,15331.0
2025-01-27 13:25:00,189.81,190.02,189.74,189.9,22295.0,189.81,190.02,189.74,189.9,22295.0
2025-01-27 13:30:00,190.01,190.34,189.87,189.9,18129.0,190.01,190.34,189.87,189.9,18129.0
2025-01-27 13:35:00,189.9,190.2,189.56,189.67,31147.0,189.9,190.2,189.56,189.67,31147.0
2025-01-27 13:40:00,189.58,189.88,189.46,189.82,11898.0,189.58,189.88,189.46,189.82,11898.0
2025-01-27 13:45:00,189.71,189.85,189.3,189.42,13774.0,189.71,189.85,189.3,189.42,13774.0
2025-01-27 13:50:00,189.41,189.67,189.29,189.64,21125.0,189.41,189.67,189.29,189.64,21125.0
2025-01-27 13:55:00,189.56,189.56,188.96,189.21,12365.0,189.56,189.56,188.96,189.21,12365.0
2025-01-27 14:00:00,189.18,189.78,189.06,189.66,16647.0,189.18,189.78,189.06,189.66,16647.0
2025-01-27 14:05:00,189.66,189.66,189.27,189.46,17900.0,189.66,189.66,189.27,189.46,17900.0
2025-01-27 14:10:00,189.46,189.73,189.34,189.46,9359.0,189.46,189.73,189.34,189.46,9359.0
2025-01-27 14:15:00,189.54,189.8,189.45,189.77,11642.0,189.54,189.8,189.45,189.77,11642.0
2025-01-27 14:20:00,189.82,189.83,189.59,189.68,5941.0,189.82,189.83,189.59,189.68,5941.0
2025-01-27 14:25:00,189.75,190.34,189.75,190.28,26167.0,189.75,190.34,189.75,190.28,26167.0
2025-01-27 14:30:00,190.24,190.29,189.63,189.77,34175.0,190.24,190.29,189.63,189.77,34175.0
2025-01-27 14:35:00,189.81,189.85,189.41,189.76,12542.0,189.81,189.85,189.41,189.76,12542.0
2025-01-27 14:40:00,189.74,189.98,189.51,189.59,26330.0,189.74,189.98,189.51,189.59,26330.0
2025-01-27 14:45:00,189.57,189.62,188.97,188.99,22957.0,189.57,189.62,188.97,188.99,22957.0
2025-01-27 14:50:00,189.1,189.12,188.74,188.78,14222.0,189.1,189.12,188.74,188.78,14222.0
2025-01-27 14:55:00,188.72,188.88,188.5,188.73,27795.0,188.72,188.88,188.5,188.73,27795.0
2025-01-27 15:00:00,188.78,189.27,188.77,189.12,17771.0,188.78,189.27,188.77,189.12,17771.0
2025-01-27 15:05:00,189.08,189.25,188.62,189.15,42273.0,189.08,189.25,188.62,189.15,42273.0
2025-01-27 15:10:00,189.13,189.34,188.63,188.63,29599.0,189.13,189.34,188.63,188.63,29599.0
2025-01-27 15:15:00,188.63,189.0,188.53,188.83,34917.0,188.63,189.0,188.53,188.83,34917.0
2025-01-27 15:20:00,188.82,189.02,188.42,188.89,35792.0,188.82,189.02,188.42,188.89,35792.0
2025-01-27 15:25:00,188.99,189.0,188.65,188.75,32340.0,188.99,189.0,188.65,188.75,32340.0
2025-01-27 15:30:00,188.86,188.97,188.63,188.72,34898.0,188.86,188.97,188.63,188.72,34898.0
2025-01-27 15:35:00,188.7,189.17,188.67,188.94,41503.0,188.7,189.17,188.67,188.94,41503.0
2025-01-27 15:40:00,189.0,189.38,188.89,189.31,43475.0,189.0,189.38,188.89,189.31,43475.0
2025-01-27 15:45:00,189.27,189.52,189.03,189.19,51188.0,189.27,189.52,189.03,189.19,51188.0
2025-01-27 15:50:00,189.2,189.44,188.74,188.97,98020.0,189.2,189.44,188.74,188.97,98020.0
2025-01-27 15:55:00,188.98,189.44,188.95,189.3,202959.0,188.98,189.44,188.95,189.3,202959.0
2025-01-28 09:30:00,188.66,190.47,186.57,190.21,130882.0,188.66,190.47,186.57,190.21,130882.0
2025-01-28 09:35:00,190.21,190.48,189.23,189.73,43233.0,190.21,190.48,189.23,189.73,43233.0
2025-01-28 09:40:00,189.86,189.94,188.58,188.77,38498.0,189.86,189.94,188.58,188.77,38498.0
2025-01-28 09:45:00,188.77,189.1,187.74,188.57,34412.0,188.77,189.1,187.74,188.57,34412.0
2025-01-28 09:50:00,188.65,189.74,188.23,189.72,29583.0,188.65,189.74,188.23,189.72,29583.0
2025-01-28 09:55:00,189.71,190.58,189.43,190.58,36295.0,189.71,190.58,189.43,190.58,36295.0
2025-01-28 10:00:00,190.58,191.6,190.57,191.6,43344.0,190.58,191.6,190.57,191.6,43344.0
2025-01-28 10:05:00,191.65,191.97,191.2,191.24,46718.0,191.65,191.97,191.2,191.24,46718.0
2025-01-28 10:10:00,191.29,192.94,191.23,192.92,75485.0,191.29,192.94,191.23,192.92,75485.0
2025-01-28 10:15:00,192.92,193.14,192.49,192.83,48285.0,192.92,193.14,192.49,192.83,48285.0
2025-01-28 10:20:00,192.81,194.28,192.61,194.25,100184.0,192.81,194.28,192.61,194.25,100184.0
2025-01-28 10:25:00,194.25,194.75,194.03,194.36,49242.0,194.25,194.75,194.03,194.36,49242.0
2025-01-28 10:30:00,194.5,194.82,193.96,194.12,63871.0,194.5,194.82,193.96,194.12,63871.0
2025-01-28 10:35:00,194.18,194.73,193.98,194.67,44674.0,194.18,194.73,193.98,194.67,44674.0
2025-01-28 10:40:00,194.61,195.85,194.54,195.64,56481.0,194.61,195.85,194.54,195.64,56481.0
2025-01-28 10:45:00,195.66,196.93,195.4,196.86,74643.0,195.66,196.93,195.4,196.86,74643.0
2025-01-28 10:50:00,196.84,197.2,196.68,196.91,76336.0,196.84,197.2,196.68,196.91,76336.0
2025-01-28 10:55:00,196.91,197.59,196.9,197.57,77958.0,196.91,197.59,196.9,197.57,77958.0
2025-01-28 11:00:00,197.57,197.74,196.89,197.08,51405.0,197.57,197.74,196.89,197.08,51405.0
2025-01-28 11:05:00,197.05,197.1,196.49,197.1,38766.0,197.05,197.1,196.49,197.1,38766.0
2025-01-28 11:10:00,197.09,197.46,196.49,196.57,42654.0,197.09,197.46,196.49,196.57,42654.0
2025-01-28 11:15:00,196.57,196.88,196.14,196.48,29501.0,196.57,196.88,196.14,196.48,29501.0
2025-01-28 11:20:00,196.43,196.84,196.14,196.26,30079.0,196.43,196.84,196.14,196.26,30079.0
2025-01-28 11:25:00,196.35,196.55,195.87,196.13,50617.0,196.35,196.55,195.87,196.13,50617.0
2025-01-28 11:30:00,196.18,196.48,196.13,196.31,25703.0,196.18,196.48,196.13,196.31,25703.0
2025-01-28 11:35:00,196.25,196.52,196.02,196.4,33231.0,196.25,196.52,196.02,196.4,33231.0
2025-01-28 11:40:00,196.33,196.39,195.68,196.33,29103.0,196.33,196.39,195.68,196.33,29103.0
2025-01-28 11:45:00,196.38,196.75,196.25,196.41,22598.0,196.38,196.75,196.25,196.41,22598.0
2025-01-28 11:50:00,196.5,196.57,196.0,196.35,47293.0,196.5,196.57,196.0,196.35,47293.0
2025-01-28 11:55:00,196.32,196.52,196.18,196.5,22171.0,196.32,196.52,196.18,196.5,22171.0
2025-01-28 12:00:00,196.51,196.59,196.34,196.36,23827.0,196.51,196.59,196.34,196.36,23827.0
2025-01-28 12:05:00,196.39,196.74,196.36,196.59,29154.0,196.39,196.74,196.36,196.59,29154.0
2025-01-28 12:10:00,196.57,196.75,196.48,196.53,27435.0,196.57,196.75,196.48,196.53,27435.0
2025-01-28 12:15:00,196.53,196.54,196.11,196.25,39369.0,196.53,196.54,196.11,196.25,39369.0
2025-01-28 12:20:00,196.25,196.71,196.25,196.57,42781.0,196.25,196.71,196.25,196.57,42781.0
2025-01-28 12:25:00,196.63,196.68,196.23,196.37,42227.0,196.63,196.68,196.23,196.37,42227.0
2025-01-28 12:30:00,196.24,196.26,195.92,196.1,44684.0,196.24,196.26,195.92,196.1,44684.0
2025-01-28 12:35:00,196.1,196.3,196.0,196.09,68419.0,196.1,196.3,196.0,196.09,68419.0
2025-01-28 12:40:00,196.07,196.09,195.52,195.6,33789.0,196.07,196.09,195.52,195.6,33789.0
2025-01-28 12:45:00,195.65,195.7,194.41,194.42,70776.0,195.65,195.7,194.41,194.42,70776.0
2025-01-28 12:50:00,194.41,194.75,194.26,194.68,67813.0,194.41,194.75,194.26,194.68,67813.0
2025-01-28 12:55:00,194.68,194.72,194.17,194.5,43155.0,194.68,194.72,194.17,194.5,43155.0
2025-01-28 13:00:00,194.47,194.84,194.47,194.75,49713.0,194.47,194.84,194.47,194.75,49713.0
2025-01-28 13:05:00,194.68,194.96,194.24,194.33,41017.0,194.68,194.96,194.24,194.33,41017.0
2025-01-28 13:10:00,194.3,194.51,193.96,194.22,27295.0,194.3,194.51,193.96,194.22,27295.0
2025-01-28 13:15:00,194.21,194.39,193.95,193.97,22182.0,194.21,194.39,193.95,193.97,22182.0
2025-01-28 13:20:00,194.0,194.01,193.53,193.63,32116.0,194.0,194.01,193.53,193.63,32116.0
2025-01-28 13:25:00,193.63,193.89,193.56,193.72,34745.0,193.63,193.89,193.56,193.72,34745.0
2025-01-28 13:30:00,193.72,193.74,193.27,193.29,31708.0,193.72,193.74,193.27,193.29,31708.0
2025-01-28 13:35:00,193.33,193.68,193.33,193.33,53926.0,193.33,193.68,193.33,193.33,53926.0
2025-01-28 13:40:00,193.41,193.71,193.19,193.59,19371.0,193.41,193.71,193.19,193.59,19371.0
2025-01-28 13:45:00,193.51,193.65,193.28,193.41,23381.0,193.51,193.65,193.28,193.41,23381.0
2025-01-28 13:50:00,193.45,193.62,193.19,193.28,34004.0,193.45,193.62,193.19,193.28,34004.0
2025-01-28 13:55:00,193.18,193.3,192.87,192.94,21037.0,193.18,193.3,192.87,192.94,21037.0
2025-01-28 14:00:00,192.98,193.12,192.77,192.82,21753.0,192.98,193.12,192.77,192.82,21753.0
2025-01-28 14:05:00,192.82,192.89,192.48,192.52,26333.0,192.82,192.89,192.48,192.52,26333.0
2025-01-28 14:10:00,192.52,193.01,192.49,192.87,31027.0,192.52,193.01,192.49,192.87,31027.0
2025-01-28 14:15:00,192.88,193.33,192.85,193.19,29875.0,192.88,193.33,192.85,193.19,29875.0
2025-01-28 14:20:00,193.2,193.48,193.04,193.35,47375.0,193.2,193.48,193.04,193.35,47375.0
2025-01-28 14:25:00,193.39,194.06,193.38,194.02,62608.0,193.39,194.06,193.38,194.02,62608.0
2025-01-28 14:30:00,194.02,194.16,193.86,194.09,68087.0,194.02,194.16,193.86,194.09,68087.0
2025-01-28 14:35:00,194.14,194.39,194.09,194.34,24633.0,194.14,194.39,194.09,194.34,24633.0
2025-01-28 14:40:00,194.33,194.45,194.27,194.31,22513.0,194.33,194.45,194.27,194.31,22513.0
2025-01-28 14:45:00,194.31,194.47,194.26,194.36,29249.0,194.31,194.47,194.26,194.36,29249.0
2025-01-28 14:50:00,194.33,194.51,194.28,194.51,29530.0,194.33,194.51,194.28,194.51,29530.0
2025-01-28 14:55:00,194.5,194.56,194.27,194.48,22679.0,194.5,194.56,194.27,194.48,22679.0
2025-01-28 15:00:00,194.53,194.6,194.18,194.24,28634.0,194.53,194.6,194.18,194.24,28634.0
2025-01-28 15:05:00,194.2,194.29,193.69,193.84,40043.0,194.2,194.29,193.69,193.84,40043.0
2025-01-28 15:10:00,193.84,194.18,193.84,194.14,30839.0,193.84,194.18,193.84,194.14,30839.0
2025-01-28 15:15:00,194.13,194.35,194.11,194.28,33598.0,194.13,194.35,194.11,194.28,33598.0
2025-01-28 15:20:00,194.28,194.3,194.1,194.19,52465.0,194.28,194.3,194.1,194.19,52465.0
2025-01-28 15:25:00,194.16,194.32,193.83,193.89,72890.0,194.16,194.32,193.83,193.89,72890.0
2025-01-28 15:30:00,193.87,194.26,193.84,194.03,73737.0,193.87,194.26,193.84,194.03,73737.0
2025-01-28 15:35:00,194.01,194.12,193.24,193.34,104771.0,194.01,194.12,193.24,193.34,104771.0
2025-01-28 15:40:00,193.29,193.29,192.58,192.61,118725.0,193.29,193.29,192.58,192.61,118725.0
2025-01-28 15:45:00,192.58,192.58,192.04,192.12,100095.0,192.58,192.58,192.04,192.12,100095.0
2025-01-28 15:50:00,192.14,193.08,191.97,192.89,195559.0,192.14,193.08,191.97,192.89,195559.0
2025-01-28 15:55:00,192.9,193.4,192.86,192.86,357294.0,192.9,193.4,192.86,192.86,357294.0
2025-01-29 09:30:00,192.94,193.01,189.8,189.96,129066.0,192.94,193.01,189.8,189.96,129066.0
2025-01-29 09:35:00,189.93,189.99,188.51,188.7,131202.0,189.93,189.99,188.51,188.7,131202.0
2025-01-29 09:40:00,188.66,188.79,186.75,186.93,114605.0,188.66,188.79,186.75,186.93,114605.0
2025-01-29 09:45:00,186.9,187.87,186.84,186.89,53135.0,186.9,187.87,186.84,186.89,53135.0
2025-01-29 09:50:00,186.9,187.98,186.65,187.62,53616.0,186.9,187.98,186.65,187.62,53616.0
2025-01-29 09:55:00,187.62,187.95,186.79,187.06,32929.0,187.62,187.95,186.79,187.06,32929.0
2025-01-29 10:00:00,187.12,187.37,186.75,186.83,48144.0,187.12,187.37,186.75,186.83,48144.0
2025-01-29 10:05:00,186.78,187.32,186.62,186.99,45596.0,186.78,187.32,186.62,186.99,45596.0
2025-01-29 10:10:00,186.99,187.1,186.12,186.25,62487.0,186.99,187.1,186.12,186.25,62487.0
2025-01-29 10:15:00,186.22,186.64,186.0,186.64,87050.0,186.22,186.64,186.0,186.64,87050.0
2025-01-29 10:20:00,186.59,186.88,186.19,186.25,42178.0,186.59,186.88,186.19,186.25,42178.0
2025-01-29 10:25:00,186.17,186.22,185.56,185.92,46860.0,186.17,186.22,185.56,185.92,46860.0
2025-01-29 10:30:00,185.86,186.16,185.67,186.03,54909.0,185.86,186.16,185.67,186.03,54909.0
2025-01-29 10:35:00,185.99,186.25,185.79,186.15,44050.0,185.99,186.25,185.79,186.15,44050.0
2025-01-29 10:40:00,186.13,186.21,185.43,185.78,34602.0,186.13,186.21,185.43,185.78,34602.0
2025-01-29 10:45:00,185.83,186.03,185.47,186.0,29373.0,185.83,186.03,185.47,186.0,29373.0
2025-01-29 10:50:00,185.99,187.07,185.97,186.87,95279.0,185.99,187.07,185.97,186.87,95279.0
2025-01-29 10:55:00,186.84,187.2,186.48,186.81,26281.0,186.84,187.2,186.48,186.81,26281.0
2025-01-29 11:00:00,186.81,186.91,186.58,186.91,16534.0,186.81,186.91,186.58,186.91,16534.0
2025-01-29 11:05:00,186.91,186.91,186.36,186.39,19049.0,186.91,186.91,186.36,186.39,19049.0
2025-01-29 11:10:00,186.34,186.43,186.17,186.3,32411.0,186.34,186.43,186.17,186.3,32411.0
2025-01-29 11:15:00,186.33,186.64,186.23,186.64,16697.0,186.33,186.64,186.23,186.64,16697.0
2025-01-29 11:20:00,186.67,186.77,186.42,186.7,30514.0,186.67,186.77,186.42,186.7,30514.0
2025-01-29 11:25:00,186.71,186.75,186.39,186.44,28840.0,186.71,186.75,186.39,186.44,28840.0
2025-01-29 11:30:00,186.39,187.12,186.27,186.91,30576.0,186.39,187.12,186.27,186.91,30576.0
2025-01-29 11:35:00,186.92,186.92,186.43,186.53,22562.0,186.92,186.92,186.43,186.53,22562.0
2025-01-29 11:40:00,186.53,186.67,186.39,186.52,25006.0,186.53,186.67,186.39,186.52,25006.0
2025-01-29 11:45:00,186.52,187.16,186.44,187.1,31548.0,186.52,187.16,186.44,187.1,31548.0
2025-01-29 11:50:00,187.06,187.15,186.93,187.05,34469.0,187.06,187.15,186.93,187.05,34469.0
2025-01-29 11:55:00,187.04,187.04,186.66,186.87,16840.0,187.04,187.04,186.66,186.87,16840.0
2025-01-29 12:00:00,186.9,187.15,186.81,186.9,52273.0,186.9,187.15,186.81,186.9,52273.0
2025-01-29 12:05:00,186.95,186.98,186.79,186.91,41780.0,186.95,186.98,186.79,186.91,41780.0
2025-01-29 12:10:00,186.86,186.97,186.6,186.69,12403.0,186.86,186.97,186.6,186.69,12403.0
2025-01-29 12:15:00,186.69,186.86,186.68,186.8,15556.0,186.69,186.86,186.68,186.8,15556.0
2025-01-29 12:20:00,186.8,187.39,186.73,187.38,74496.0,186.8,187.39,186.73,187.38,74496.0
2025-01-29 12:25:00,187.42,187.5,187.03,187.17,17682.0,187.42,187.5,187.03,187.17,17682.0
2025-01-29 12:30:00,187.16,187.19,186.94,186.94,32043.0,187.16,187.19,186.94,186.94,32043.0
2025-01-29 12:35:00,186.96,187.04,186.77,186.81,11980.0,186.96,187.04,186.77,186.81,11980.0
2025-01-29 12:40:00,186.77,186.81,186.65,186.65,9104.0,186.77,186.81,186.65,186.65,9104.0
2025-01-29 12:45:00,186.68,186.68,186.45,186.52,12065.0,186.68,186.68,186.45,186.52,12065.0
2025-01-29 12:50:00,186.56,186.62,186.36,186.36,21090.0,186.56,186.62,186.36,186.36,21090.0
2025-01-29 12:55:00,186.36,186.42,186.2,186.36,10001.0,186.36,186.42,186.2,186.36,10001.0
2025-01-29 13:00:00,186.41,186.43,185.48,185.59,40068.0,186.41,186.43,185.48,185.59,40068.0
2025-01-29 13:05:00,185.59,186.07,185.38,186.02,30573.0,185.59,186.07,185.38,186.02,30573.0
2025-01-29 13:10:00,186.03,186.13,185.84,185.96,14967.0,186.03,186.13,185.84,185.96,14967.0
2025-01-29 13:15:00,185.96,186.08,185.75,185.9,21203.0,185.96,186.08,185.75,185.9,21203.0
2025-01-29 13:20:00,185.86,185.98,185.73,185.98,11330.0,185.86,185.98,185.73,185.98,11330.0
2025-01-29 13:25:00,185.93,186.28,185.88,186.26,15633.0,185.93,186.28,185.88,186.26,15633.0
2025-01-29 13:30:00,186.26,186.4,185.93,186.06,12256.0,186.26,186.4,185.93,186.06,12256.0
2025-01-29 13:35:00,186.11,186.19,185.92,185.93,18887.0,186.11,186.19,185.92,185.93,18887.0
2025-01-29 13:40:00,185.96,186.05,185.75,185.86,19255.0,185.96,186.05,185.75,185.86,19255.0
2025-01-29 13:45:00,185.81,186.42,185.73,186.38,56420.0,185.81,186.42,185.73,186.38,56420.0
2025-01-29 13:50:00,186.38,186.65,186.0,186.06,94047.0,186.38,186.65,186.0,186.06,94047.0
2025-01-29 13:55:00,186.05,186.46,185.97,186.06,73597.0,186.05,186.46,185.97,186.06,73597.0
2025-01-29 14:00:00,186.1,186.72,185.97,186.32,30765.0,186.1,186.72,185.97,186.32,30765.0
2025-01-29 14:05:00,186.31,186.6,186.17,186.4,24651.0,186.31,186.6,186.17,186.4,24651.0
2025-01-29 14:10:00,186.35,186.35,185.82,185.99,50431.0,186.35,186.35,185.82,185.99,50431.0
2025-01-29 14:15:00,185.91,186.0,185.44,185.5,32255.0,185.91,186.0,185.44,185.5,32255.0
2025-01-29 14:20:00,185.5,185.87,185.46,185.64,48640.0,185.5,185.87,185.46,185.64,48640.0
2025-01-29 14:25:00,185.61,185.86,185.59,185.71,15294.0,185.61,185.86,185.59,185.71,15294.0
2025-01-29 14:30:00,185.65,186.14,185.59,185.9,30567.0,185.65,186.14,185.59,185.9,30567.0
2025-01-29 14:35:00,185.81,186.14,185.24,186.07,52957.0,185.81,186.14,185.24,186.07,52957.0
2025-01-29 14:40:00,186.17,186.71,186.0,186.51,113721.0,186.17,186.71,186.0,186.51,113721.0
2025-01-29 14:45:00,186.48,186.77,186.3,186.73,53165.0,186.48,186.77,186.3,186.73,53165.0
2025-01-29 14:50:00,186.75,186.93,186.4,186.73,54615.0,186.75,186.93,186.4,186.73,54615.0
2025-01-29 14:55:00,186.75,186.84,186.37,186.41,25350.0,186.75,186.84,186.37,186.41,25350.0
2025-01-29 15:00:00,186.49,186.63,186.05,186.2,35677.0,186.49,186.63,186.05,186.2,35677.0
2025-01-29 15:05:00,186.22,186.93,186.2,186.8,55255.0,186.22,186.93,186.2,186.8,55255.0
2025-01-29 15:10:00,186.78,187.0,186.46,186.72,34480.0,186.78,187.0,186.46,186.72,34480.0
2025-01-29 15:15:00,186.72,186.84,186.21,186.63,27062.0,186.72,186.84,186.21,186.63,27062.0
2025-01-29 15:20:00,186.63,187.35,186.63,187.27,25251.0,186.63,187.35,186.63,187.27,25251.0
2025-01-29 15:25:00,187.23,187.7,187.2,187.65,60857.0,187.23,187.7,187.2,187.65,60857.0
2025-01-29 15:30:00,187.69,187.83,187.31,187.33,60786.0,187.69,187.83,187.31,187.33,60786.0
2025-01-29 15:35:00,187.34,187.34,186.54,186.55,34827.0,187.34,187.34,186.54,186.55,34827.0
2025-01-29 15:40:00,186.51,186.74,186.33,186.5,80114.0,186.51,186.74,186.33,186.5,80114.0
2025-01-29 15:45:00,186.5,186.63,186.43,186.57,50373.0,186.5,186.63,186.43,186.57,50373.0
2025-01-29 15:50:00,186.55,187.23,186.28,186.49,146770.0,186.55,187.23,186.28,186.49,146770.0
2025-01-29 15:55:00,186.09,186.43,185.06,185.41,412208.0,186.09,186.43,185.06,185.41,412208.0
2025-01-30 09:30:00,186.04,189.14,185.99,186.86,133648.0,186.04,189.14,185.99,186.86,133648.0
2025-01-30 09:35:00,186.93,188.51,186.37,188.09,53227.0,186.93,188.51,186.37,188.09,53227.0
2025-01-30 09:40:00,188.16,188.29,187.07,187.74,30441.0,188.16,188.29,187.07,187.74,30441.0
2025-01-30 09:45:00,187.83,189.07,187.48,188.9,80647.0,187.83,189.07,187.48,188.9,80647.0
2025-01-30 09:50:00,188.82,189.12,188.28,188.7,65463.0,188.82,189.12,188.28,188.7,65463.0
2025-01-30 09:55:00,188.7,188.85,188.02,188.13,37719.0,188.7,188.85,188.02,188.13,37719.0
2025-01-30 10:00:00,188.05,188.15,187.03,187.73,34202.0,188.05,188.15,187.03,187.73,34202.0
2025-01-30 10:05:00,187.5,187.5,186.74,187.37,16620.0,187.5,187.5,186.74,187.37,16620.0
2025-01-30 10:10:00,187.51,188.27,187.51,187.75,30564.0,187.51,188.27,187.51,187.75,30564.0
2025-01-30 10:15:00,187.78,187.93,187.28,187.41,24588.0,187.78,187.93,187.28,187.41,24588.0
2025-01-30 10:20:00,187.55,188.1,187.55,187.95,13619.0,187.55,188.1,187.55,187.95,13619.0
2025-01-30 10:25:00,187.88,188.1,187.46,187.67,15816.0,187.88,188.1,187.46,187.67,15816.0
2025-01-30 10:30:00,187.69,187.7,187.22,187.48,16131.0,187.69,187.7,187.22,187.48,16131.0
2025-01-30 10:35:00,187.48,187.88,187.42,187.78,14634.0,187.48,187.88,187.42,187.78,14634.0
2025-01-30 10:40:00,187.8,187.95,187.63,187.83,16360.0,187.8,187.95,187.63,187.83,16360.0
2025-01-30 10:45:00,187.85,188.32,187.73,187.95,17949.0,187.85,188.32,187.73,187.95,17949.0
2025-01-30 10:50:00,187.95,187.95,187.0,187.03,13433.0,187.95,187.95,187.0,187.03,13433.0
2025-01-30 10:55:00,187.08,187.08,186.48,186.51,19200.0,187.08,187.08,186.48,186.51,19200.0
2025-01-30 11:00:00,186.57,186.8,186.19,186.71,14333.0,186.57,186.8,186.19,186.71,14333.0
2025-01-30 11:05:00,186.65,186.77,186.48,186.54,19825.0,186.65,186.77,186.48,186.54,19825.0
2025-01-30 11:10:00,186.67,186.9,186.22,186.27,20027.0,186.67,186.9,186.22,186.27,20027.0
2025-01-30 11:15:00,186.27,186.43,186.09,186.42,15687.0,186.27,186.43,186.09,186.42,15687.0
2025-01-30 11:20:00,186.42,186.97,186.25,186.95,43025.0,186.42,186.97,186.25,186.95,43025.0
2025-01-30 11:25:00,186.99,187.16,186.65,186.85,18073.0,186.99,187.16,186.65,186.85,18073.0
2025-01-30 11:30:00,186.84,186.94,186.59,186.6,7845.0,186.84,186.94,186.59,186.6,7845.0
2025-01-30 11:35:00,186.59,186.73,186.36,186.73,8198.0,186.59,186.73,186.36,186.73,8198.0
2025-01-30 11:40:00,186.68,186.95,186.62,186.89,12285.0,186.68,186.95,186.62,186.89,12285.0
2025-01-30 11:45:00,186.84,187.13,186.73,187.1,25037.0,186.84,187.13,186.73,187.1,25037.0
2025-01-30 11:50:00,187.06,187.31,186.99,187.11,11902.0,187.06,187.31,186.99,187.11,11902.0
2025-01-30 11:55:00,187.07,187.31,186.99,187.19,11890.0,187.07,187.31,186.99,187.19,11890.0
2025-01-30 12:00:00,187.15,187.18,186.83,186.83,13474.0,187.15,187.18,186.83,186.83,13474.0
2025-01-30 12:05:00,186.86,186.92,186.61,186.86,23899.0,186.86,186.92,186.61,186.86,23899.0
2025-01-30 12:10:00,186.89,186.92,186.67,186.75,14989.0,186.89,186.92,186.67,186.75,14989.0
2025-01-30 12:15:00,186.75,186.96,186.56,186.75,26487.0,186.75,186.96,186.56,186.75,26487.0
2025-01-30 12:20:00,186.77,186.81,186.38,186.46,12119.0,186.77,186.81,186.38,186.46,12119.0
2025-01-30 12:25:00,186.5,186.56,186.04,186.05,17254.0,186.5,186.56,186.04,186.05,17254.0
2025-01-30 12:30:00,186.06,186.26,185.65,186.08,49532.0,186.06,186.26,185.65,186.08,49532.0
2025-01-30 12:35:00,186.1,186.19,185.93,186.08,23776.0,186.1,186.19,185.93,186.08,23776.0
2025-01-30 12:40:00,186.08,186.28,185.77,185.92,26380.0,186.08,186.28,185.77,185.92,26380.0
2025-01-30 12:45:00,185.98,186.28,185.97,186.19,10455.0,185.98,186.28,185.97,186.19,10455.0
2025-01-30 12:50:00,186.15,186.35,186.12,186.33,6323.0,186.15,186.35,186.12,186.33,6323.0
2025-01-30 12:55:00,186.38,186.48,186.28,186.35,9207.0,186.38,186.48,186.28,186.35,9207.0
2025-01-30 13:00:00,186.32,186.45,186.17,186.35,8797.0,186.32,186.45,186.17,186.35,8797.0
2025-01-30 13:05:00,186.4,186.74,186.32,186.67,5536.0,186.4,186.74,186.32,186.67,5536.0
2025-01-30 13:10:00,186.74,186.76,186.31,186.37,18400.0,186.74,186.76,186.31,186.37,18400.0
2025-01-30 13:15:00,186.38,186.57,186.28,186.5,12722.0,186.38,186.57,186.28,186.5,12722.0
2025-01-30 13:20:00,186.46,186.54,186.35,186.44,8513.0,186.46,186.54,186.35,186.44,8513.0
2025-01-30 13:25:00,186.54,186.62,186.35,186.35,6478.0,186.54,186.62,186.35,186.35,6478.0
2025-01-30 13:30:00,186.5,187.03,186.49,187.03,7299.0,186.5,187.03,186.49,187.03,7299.0
2025-01-30 13:35:00,186.98,187.25,186.97,187.16,12360.0,186.98,187.25,186.97,187.16,12360.0
2025-01-30 13:40:00,187.21,187.41,187.2,187.25,16194.0,187.21,187.41,187.2,187.25,16194.0
2025-01-30 13:45:00,187.25,187.37,187.08,187.11,12432.0,187.25,187.37,187.08,187.11,12432.0
2025-01-30 13:50:00,187.15,187.35,187.14,187.27,19182.0,187.15,187.35,187.14,187.27,19182.0
2025-01-30 13:55:00,187.22,187.57,187.09,187.46,14054.0,187.22,187.57,187.09,187.46,14054.0
2025-01-30 14:00:00,187.42,187.44,187.08,187.14,14014.0,187.42,187.44,187.08,187.14,14014.0
2025-01-30 14:05:00,187.14,187.4,187.14,187.37,15761.0,187.14,187.4,187.14,187.37,15761.0
2025-01-30 14:10:00,187.37,187.41,187.26,187.28,9878.0,187.37,187.41,187.26,187.28,9878.0
2025-01-30 14:15:00,187.3,187.33,187.14,187.18,12209.0,187.3,187.33,187.14,187.18,12209.0
2025-01-30 14:20:00,187.18,187.48,187.17,187.4,20492.0,187.18,187.48,187.17,187.4,20492.0
2025-01-30 14:25:00,187.34,187.4,187.23,187.23,10786.0,187.34,187.4,187.23,187.23,10786.0
2025-01-30 14:30:00,187.23,187.43,187.23,187.31,12346.0,187.23,187.43,187.23,187.31,12346.0
2025-01-30 14:35:00,187.27,187.47,187.27,187.42,13021.0,187.27,187.47,187.27,187.42,13021.0
2025-01-30 14:40:00,187.42,187.5,187.35,187.43,13657.0,187.42,187.5,187.35,187.43,13657.0
2025-01-30 14:45:00,187.44,187.62,187.36,187.62,19878.0,187.44,187.62,187.36,187.62,19878.0
2025-01-30 14:50:00,187.61,187.9,187.55,187.81,16945.0,187.61,187.9,187.55,187.81,16945.0
2025-01-30 14:55:00,187.81,188.11,187.77,188.0,14857.0,187.81,188.11,187.77,188.0,14857.0
2025-01-30 15:00:00,188.02,188.26,187.96,188.23,11218.0,188.02,188.26,187.96,188.23,11218.0
2025-01-30 15:05:00,188.23,188.56,188.22,188.56,16669.0,188.23,188.56,188.22,188.56,16669.0
2025-01-30 15:10:00,188.56,188.64,188.44,188.47,23776.0,188.56,188.64,188.44,188.47,23776.0
2025-01-30 15:15:00,188.45,188.48,188.18,188.36,28345.0,188.45,188.48,188.18,188.36,28345.0
2025-01-30 15:20:00,188.34,188.35,188.18,188.25,20750.0,188.34,188.35,188.18,188.25,20750.0
2025-01-30 15:25:00,188.25,188.26,188.04,188.12,28139.0,188.25,188.26,188.04,188.12,28139.0
2025-01-30 15:30:00,188.12,188.31,187.96,188.26,48752.0,188.12,188.31,187.96,188.26,48752.0
2025-01-30 15:35:00,188.24,188.24,187.62,187.68,36802.0,188.24,188.24,187.62,187.68,36802.0
2025-01-30 15:40:00,187.67,187.67,186.98,187.14,48177.0,187.67,187.67,186.98,187.14,48177.0
2025-01-30 15:45:00,187.09,187.48,186.87,187.44,51308.0,187.09,187.48,186.87,187.44,51308.0
2025-01-30 15:50:00,187.52,187.9,187.4,187.76,166712.0,187.52,187.9,187.4,187.76,166712.0
2025-01-30 15:55:00,187.81,187.89,187.09,187.42,165670.0,187.81,187.89,187.09,187.42,165670.0
2025-01-31 09:30:00,188.83,189.16,187.7,187.78,106380.0,188.83,189.16,187.7,187.78,106380.0
2025-01-31 09:35:00,187.85,188.06,187.07,187.57,37069.0,187.85,188.06,187.07,187.57,37069.0
2025-01-31 09:40:00,187.6,188.12,187.35,188.0,26041.0,187.6,188.12,187.35,188.0,26041.0
2025-01-31 09:45:00,187.96,188.04,187.12,187.28,26041.0,187.96,188.04,187.12,187.28,26041.0
2025-01-31 09:50:00,187.21,187.85,187.01,187.61,32788.0,187.21,187.85,187.01,187.61,32788.0
2025-01-31 09:55:00,187.64,188.32,187.47,188.13,42296.0,187.64,188.32,187.47,188.13,42296.0
2025-01-31 10:00:00,188.19,188.36,188.0,188.19,42943.0,188.19,188.36,188.0,188.19,42943.0
2025-01-31 10:05:00,188.19,188.32,187.68,187.76,25773.0,188.19,188.32,187.68,187.76,25773.0
2025-01-31 10:10:00,187.85,188.43,187.76,188.33,50456.0,187.85,188.43,187.76,188.33,50456.0
2025-01-31 10:15:00,188.34,188.63,188.24,188.41,30194.0,188.34,188.63,188.24,188.41,30194.0
2025-01-31 10:20:00,188.41,188.44,187.91,187.95,23865.0,188.41,188.44,187.91,187.95,23865.0
2025-01-31 10:25:00,187.94,188.04,187.6,187.96,27441.0,187.94,188.04,187.6,187.96,27441.0
2025-01-31 10:30:00,187.96,188.39,187.96,188.2,30379.0,187.96,188.39,187.96,188.2,30379.0
2025-01-31 10:35:00,188.19,188.84,188.14,188.74,71429.0,188.19,188.84,188.14,188.74,71429.0
2025-01-31 10:40:00,188.8,188.83,188.22,188.22,78370.0,188.8,188.83,188.22,188.22,78370.0
2025-01-31 10:45:00,188.32,188.55,188.0,188.44,66168.0,188.32,188.55,188.0,188.44,66168.0
2025-01-31 10:50:00,188.39,188.71,188.29,188.33,65221.0,188.39,188.71,188.29,188.33,65221.0
2025-01-31 10:55:00,188.31,188.52,188.05,188.07,22145.0,188.31,188.52,188.05,188.07,22145.0
2025-01-31 11:00:00,188.13,188.4,188.08,188.25,37882.0,188.13,188.4,188.08,188.25,37882.0
2025-01-31 11:05:00,188.28,188.49,188.1,188.31,19409.0,188.28,188.49,188.1,188.31,19409.0
2025-01-31 11:10:00,188.32,188.7,188.32,188.41,26386.0,188.32,188.7,188.32,188.41,26386.0
2025-01-31 11:15:00,188.41,188.42,188.1,188.2,19027.0,188.41,188.42,188.1,188.2,19027.0
2025-01-31 11:20:00,188.25,188.25,187.67,187.88,39652.0,188.25,188.25,187.67,187.88,39652.0
2025-01-31 11:25:00,187.86,188.02,187.74,187.81,36232.0,187.86,188.02,187.74,187.81,36232.0
2025-01-31 11:30:00,187.79,187.91,187.7,187.74,16614.0,187.79,187.91,187.7,187.74,16614.0
2025-01-31 11:35:00,187.82,187.82,187.54,187.61,13503.0,187.82,187.82,187.54,187.61,13503.0
2025-01-31 11:40:00,187.56,187.79,187.46,187.58,9526.0,187.56,187.79,187.46,187.58,9526.0
2025-01-31 11:45:00,187.56,187.68,187.49,187.67,26661.0,187.56,187.68,187.49,187.67,26661.0
2025-01-31 11:50:00,187.6,187.9,187.5,187.83,50284.0,187.6,187.9,187.5,187.83,50284.0
2025-01-31 11:55:00,187.82,187.83,187.54,187.8,9952.0,187.82,187.83,187.54,187.8,9952.0
2025-01-31 12:00:00,187.79,187.8,187.45,187.52,18204.0,187.79,187.8,187.45,187.52,18204.0
2025-01-31 12:05:00,187.44,187.46,187.16,187.36,12611.0,187.44,187.46,187.16,187.36,12611.0
2025-01-31 12:10:00,187.28,187.48,187.1,187.43,14036.0,187.28,187.48,187.1,187.43,14036.0
2025-01-31 12:15:00,187.45,187.55,187.14,187.44,14104.0,187.45,187.55,187.14,187.44,14104.0
2025-01-31 12:20:00,187.32,187.64,187.32,187.61,14052.0,187.32,187.64,187.32,187.61,14052.0
2025-01-31 12:25:00,187.58,187.93,187.58,187.81,22162.0,187.58,187.93,187.58,187.81,22162.0
2025-01-31 12:30:00,187.86,187.87,187.63,187.71,22241.0,187.86,187.87,187.63,187.71,22241.0
2025-01-31 12:35:00,187.64,187.68,187.52,187.52,12716.0,187.64,187.68,187.52,187.52,12716.0
2025-01-31 12:40:00,187.55,187.58,187.39,187.47,13880.0,187.55,187.58,187.39,187.47,13880.0
2025-01-31 12:45:00,187.43,187.58,187.4,187.41,12766.0,187.43,187.58,187.4,187.41,12766.0
2025-01-31 12:50:00,187.42,187.49,187.28,187.37,14510.0,187.42,187.49,187.28,187.37,14510.0
2025-01-31 12:55:00,187.32,187.35,187.14,187.24,21476.0,187.32,187.35,187.14,187.24,21476.0
2025-01-31 13:00:00,187.19,187.23,187.11,187.16,22462.0,187.19,187.23,187.11,187.16,22462.0
2025-01-31 13:05:00,187.18,187.36,187.16,187.28,19120.0,187.18,187.36,187.16,187.28,19120.0
2025-01-31 13:10:00,187.27,187.32,187.2,187.22,13528.0,187.27,187.32,187.2,187.22,13528.0
2025-01-31 13:15:00,187.25,187.3,186.53,186.53,33659.0,187.25,187.3,186.53,186.53,33659.0
2025-01-31 13:20:00,186.61,186.79,186.27,186.4,32473.0,186.61,186.79,186.27,186.4,32473.0
2025-01-31 13:25:00,186.34,186.34,185.77,185.89,40368.0,186.34,186.34,185.77,185.89,40368.0
2025-01-31 13:30:00,185.84,186.18,185.55,185.55,23164.0,185.84,186.18,185.55,185.55,23164.0
2025-01-31 13:35:00,185.56,186.24,185.33,186.24,28200.0,185.56,186.24,185.33,186.24,28200.0
2025-01-31 13:40:00,186.24,186.46,185.82,186.15,30378.0,186.24,186.46,185.82,186.15,30378.0
2025-01-31 13:45:00,186.04,186.43,185.95,186.18,9343.0,186.04,186.43,185.95,186.18,9343.0
2025-01-31 13:50:00,186.28,186.32,185.65,186.0,11954.0,186.28,186.32,185.65,186.0,11954.0
2025-01-31 13:55:00,185.91,186.12,185.71,185.85,15313.0,185.91,186.12,185.71,185.85,15313.0
2025-01-31 14:00:00,185.75,186.1,185.68,185.76,25635.0,185.75,186.1,185.68,185.76,25635.0
2025-01-31 14:05:00,185.77,185.77,185.18,185.31,22442.0,185.77,185.77,185.18,185.31,22442.0
2025-01-31 14:10:00,185.34,185.77,185.22,185.7,41555.0,185.34,185.77,185.22,185.7,41555.0
2025-01-31 14:15:00,185.75,185.79,185.56,185.65,11468.0,185.75,185.79,185.56,185.65,11468.0
2025-01-31 14:20:00,185.61,185.73,185.44,185.73,9992.0,185.61,185.73,185.44,185.73,9992.0
2025-01-31 14:25:00,185.8,185.86,185.51,185.64,15558.0,185.8,185.86,185.51,185.64,15558.0
2025-01-31 14:30:00,185.64,185.9,185.64,185.85,18706.0,185.64,185.9,185.64,185.85,18706.0
2025-01-31 14:35:00,185.78,185.85,185.2,185.2,31418.0,185.78,185.85,185.2,185.2,31418.0
2025-01-31 14:40:00,185.26,185.44,185.03,185.03,38016.0,185.26,185.44,185.03,185.03,38016.0
2025-01-31 14:45:00,185.09,185.2,184.81,185.18,22075.0,185.09,185.2,184.81,185.18,22075.0
2025-01-31 14:50:00,185.2,185.43,185.14,185.3,34588.0,185.2,185.43,185.14,185.3,34588.0
2025-01-31 14:55:00,185.36,185.82,185.32,185.61,15833.0,185.36,185.82,185.32,185.61,15833.0
2025-01-31 15:00:00,185.58,185.58,185.03,185.13,18941.0,185.58,185.58,185.03,185.13,18941.0
2025-01-31 15:05:00,185.14,185.29,184.68,184.69,20588.0,185.14,185.29,184.68,184.69,20588.0
2025-01-31 15:10:00,184.7,184.99,184.5,184.74,25666.0,184.7,184.99,184.5,184.74,25666.0
2025-01-31 15:15:00,184.77,185.05,184.54,185.05,21179.0,184.77,185.05,184.54,185.05,21179.0
2025-01-31 15:20:00,185.05,185.09,184.66,184.96,32609.0,185.05,185.09,184.66,184.96,32609.0
2025-01-31 15:25:00,185.01,185.06,184.41,184.53,49402.0,185.01,185.06,184.41,184.53,49402.0
2025-01-31 15:30:00,184.59,185.08,184.47,185.01,52542.0,184.59,185.08,184.47,185.01,52542.0
2025-01-31 15:35:00,185.01,185.23,184.94,185.02,50301.0,185.01,185.23,184.94,185.02,50301.0
2025-01-31 15:40:00,185.06,185.12,184.88,185.0,54558.0,185.06,185.12,184.88,185.0,54558.0
2025-01-31 15:45:00,184.98,185.53,184.96,185.12,61058.0,184.98,185.53,184.96,185.12,61058.0
2025-01-31 15:50:00,185.12,185.15,184.58,184.74,113959.0,185.12,185.15,184.58,184.74,113959.0
2025-01-31 15:55:00,184.71,184.73,184.37,184.37,221235.0,184.71,184.73,184.37,184.37,221235.0
2025-02-03 09:30:00,181.56,182.89,180.12,181.29,217166.0,181.56,182.89,180.12,181.29,217166.0
2025-02-03 09:35:00,181.31,182.0,180.71,181.93,79835.0,181.31,182.0,180.71,181.93,79835.0
2025-02-03 09:40:00,181.87,182.17,181.21,181.29,86288.0,181.87,182.17,181.21,181.29,86288.0
2025-02-03 09:45:00,181.31,181.54,181.03,181.25,55328.0,181.31,181.54,181.03,181.25,55328.0
2025-02-03 09:50:00,181.26,181.42,180.25,180.77,87781.0,181.26,181.42,180.25,180.77,87781.0
2025-02-03 09:55:00,180.78,181.35,180.45,180.97,36116.0,180.78,181.35,180.45,180.97,36116.0
2025-02-03 10:00:00,180.97,181.28,180.56,181.19,45519.0,180.97,181.28,180.56,181.19,45519.0
2025-02-03 10:05:00,181.19,181.67,180.89,181.58,51561.0,181.19,181.67,180.89,181.58,51561.0
2025-02-03 10:10:00,181.49,181.49,180.38,180.48,38289.0,181.49,181.49,180.38,180.48,38289.0
2025-02-03 10:15:00,180.38,180.93,180.34,180.89,30024.0,180.38,180.93,180.34,180.89,30024.0
2025-02-03 10:20:00,180.92,182.25,180.78,182.1,74794.0,180.92,182.25,180.78,182.1,74794.0
2025-02-03 10:25:00,182.12,182.27,181.5,182.13,100939.0,182.12,182.27,181.5,182.13,100939.0
2025-02-03 10:30:00,182.06,182.4,181.85,182.28,60998.0,182.06,182.4,181.85,182.28,60998.0
2025-02-03 10:35:00,182.2,182.59,182.11,182.39,54664.0,182.2,182.59,182.11,182.39,54664.0
2025-02-03 10:40:00,182.33,182.89,182.1,182.67,59900.0,182.33,182.89,182.1,182.67,59900.0
2025-02-03 10:45:00,182.78,182.78,182.07,182.23,71250.0,182.78,182.78,182.07,182.23,71250.0
2025-02-03 10:50:00,182.22,182.59,182.02,182.16,87166.0,182.22,182.59,182.02,182.16,87166.0
2025-02-03 10:55:00,182.17,182.55,182.1,182.33,75050.0,182.17,182.55,182.1,182.33,75050.0
2025-02-03 11:00:00,182.4,182.76,182.19,182.46,75479.0,182.4,182.76,182.19,182.46,75479.0
2025-02-03 11:05:00,182.45,182.45,181.71,182.18,51671.0,182.45,182.45,181.71,182.18,51671.0
2025-02-03 11:10:00,182.25,182.48,182.03,182.22,87703.0,182.25,182.48,182.03,182.22,87703.0
2025-02-03 11:15:00,182.27,182.82,182.18,182.76,120709.0,182.27,182.82,182.18,182.76,120709.0
2025-02-03 11:20:00,182.76,183.03,182.64,182.93,53349.0,182.76,183.03,182.64,182.93,53349.0
2025-02-03 11:25:00,182.91,183.18,182.67,182.84,56011.0,182.91,183.18,182.67,182.84,56011.0
2025-02-03 11:30:00,182.82,183.03,182.51,182.79,41446.0,182.82,183.03,182.51,182.79,41446.0
2025-02-03 11:35:00,182.71,182.73,182.33,182.57,36070.0,182.71,182.73,182.33,182.57,36070.0
2025-02-03 11:40:00,182.66,182.82,182.24,182.65,36556.0,182.66,182.82,182.24,182.65,36556.0
2025-02-03 11:45:00,182.6,182.6,181.92,181.92,38753.0,182.6,182.6,181.92,181.92,38753.0
2025-02-03 11:50:00,181.92,182.28,181.87,182.09,52016.0,181.92,182.28,181.87,182.09,52016.0
2025-02-03 11:55:00,182.1,182.11,181.49,181.54,54658.0,182.1,182.11,181.49,181.54,54658.0
2025-02-03 12:00:00,181.59,181.78,181.31,181.45,48226.0,181.59,181.78,181.31,181.45,48226.0
2025-02-03 12:05:00,181.5,181.85,181.42,181.79,23424.0,181.5,181.85,181.42,181.79,23424.0
2025-02-03 12:10:00,181.8,181.96,181.53,181.9,26718.0,181.8,181.96,181.53,181.9,26718.0
2025-02-03 12:15:00,181.95,182.0,181.66,182.0,31526.0,181.95,182.0,181.66,182.0,31526.0
2025-02-03 12:20:00,182.05,182.68,182.03,182.61,21180.0,182.05,182.68,182.03,182.61,21180.0
2025-02-03 12:25:00,182.7,182.9,182.48,182.52,17786.0,182.7,182.9,182.48,182.52,17786.0
2025-02-03 12:30:00,182.51,182.72,182.12,182.17,26531.0,182.51,182.72,182.12,182.17,26531.0
2025-02-03 12:35:00,182.13,182.27,181.97,182.12,25901.0,182.13,182.27,181.97,182.12,25901.0
2025-02-03 12:40:00,182.21,182.26,182.02,182.06,39008.0,182.21,182.26,182.02,182.06,39008.0
2025-02-03 12:45:00,182.07,182.33,182.02,182.24,35736.0,182.07,182.33,182.02,182.24,35736.0
2025-02-03 12:50:00,182.25,182.92,182.18,182.85,19435.0,182.25,182.92,182.18,182.85,19435.0
2025-02-03 12:55:00,182.85,182.85,182.09,182.47,58926.0,182.85,182.85,182.09,182.47,58926.0
2025-02-03 13:00:00,182.46,182.62,182.11,182.53,22882.0,182.46,182.62,182.11,182.53,22882.0
2025-02-03 13:05:00,182.53,183.05,182.42,182.75,33607.0,182.53,183.05,182.42,182.75,33607.0
2025-02-03 13:10:00,182.75,183.34,182.6,183.29,31995.0,182.75,183.34,182.6,183.29,31995.0
2025-02-03 13:15:00,183.26,183.63,183.18,183.34,21564.0,183.26,183.63,183.18,183.34,21564.0
2025-02-03 13:20:00,183.39,183.71,183.35,183.51,12559.0,183.39,183.71,183.35,183.51,12559.0
2025-02-03 13:25:00,183.61,183.75,183.47,183.47,19254.0,183.61,183.75,183.47,183.47,19254.0
2025-02-03 13:30:00,183.56,183.97,183.41,183.81,17904.0,183.56,183.97,183.41,183.81,17904.0
2025-02-03 13:35:00,183.8,184.0,183.6,183.7,23778.0,183.8,184.0,183.6,183.7,23778.0
2025-02-03 13:40:00,183.72,183.8,183.45,183.56,21408.0,183.72,183.8,183.45,183.56,21408.0
2025-02-03 13:45:00,183.55,183.63,183.35,183.46,19730.0,183.55,183.63,183.35,183.46,19730.0
2025-02-03 13:50:00,183.46,183.75,183.45,183.69,21546.0,183.46,183.75,183.45,183.69,21546.0
2025-02-03 13:55:00,183.64,183.75,183.53,183.65,16883.0,183.64,183.75,183.53,183.65,16883.0
2025-02-03 14:00:00,183.76,183.76,183.41,183.5,16618.0,183.76,183.76,183.41,183.5,16618.0
2025-02-03 14:05:00,183.45,183.71,183.35,183.71,40067.0,183.45,183.71,183.35,183.71,40067.0
2025-02-03 14:10:00,183.72,183.78,183.64,183.69,21886.0,183.72,183.78,183.64,183.69,21886.0
2025-02-03 14:15:00,183.7,184.24,183.69,184.18,18907.0,183.7,184.24,183.69,184.18,18907.0
2025-02-03 14:20:00,184.17,184.17,183.65,183.8,26839.0,184.17,184.17,183.65,183.8,26839.0
2025-02-03 14:25:00,183.81,183.83,183.46,183.46,21937.0,183.81,183.83,183.46,183.46,21937.0
2025-02-03 14:30:00,183.49,183.58,183.44,183.45,12255.0,183.49,183.58,183.44,183.45,12255.0
2025-02-03 14:35:00,183.45,183.5,183.32,183.48,19658.0,183.45,183.5,183.32,183.48,19658.0
2025-02-03 14:40:00,183.41,183.85,183.3,183.68,23044.0,183.41,183.85,183.3,183.68,23044.0
2025-02-03 14:45:00,183.63,183.79,183.59,183.72,19559.0,183.63,183.79,183.59,183.72,19559.0
2025-02-03 14:50:00,183.72,183.75,183.28,183.28,38644.0,183.72,183.75,183.28,183.28,38644.0
2025-02-03 14:55:00,183.29,183.57,183.28,183.55,22240.0,183.29,183.57,183.28,183.55,22240.0
2025-02-03 15:00:00,183.51,183.71,183.31,183.62,20661.0,183.51,183.71,183.31,183.62,20661.0
2025-02-03 15:05:00,183.68,183.75,183.38,183.71,32807.0,183.68,183.75,183.38,183.71,32807.0
2025-02-03 15:10:00,183.68,183.73,183.4,183.43,52204.0,183.68,183.73,183.4,183.43,52204.0
2025-02-03 15:15:00,183.41,183.76,183.36,183.76,26020.0,183.41,183.76,183.36,183.76,26020.0
2025-02-03 15:20:00,183.72,183.96,183.65,183.69,32686.0,183.72,183.96,183.65,183.69,32686.0
2025-02-03 15:25:00,183.69,183.73,183.37,183.37,25728.0,183.69,183.73,183.37,183.37,25728.0
2025-02-03 15:30:00,183.41,183.5,183.12,183.23,36270.0,183.41,183.5,183.12,183.23,36270.0
2025-02-03 15:35:00,183.23,183.54,183.16,183.34,42234.0,183.23,183.54,183.16,183.34,42234.0
2025-02-03 15:40:00,183.37,183.39,183.04,183.22,54130.0,183.37,183.39,183.04,183.22,54130.0
2025-02-03 15:45:00,183.23,183.32,182.83,182.98,65110.0,183.23,183.32,182.83,182.98,65110.0
2025-02-03 15:50:00,182.98,183.25,182.9,182.96,139399.0,182.98,183.25,182.9,182.96,139399.0
2025-02-03 15:55:00,182.96,183.18,182.66,182.75,216899.0,182.96,183.18,182.66,182.75,216899.0
2025-02-04 09:30:00,181.31,184.9,180.93,184.23,168408.0,181.31,184.9,180.93,184.23,168408.0
2025-02-04 09:35:00,184.23,184.4,183.46,183.93,64948.0,184.23,184.4,183.46,183.93,64948.0
2025-02-04 09:40:00,183.86,183.97,182.86,183.05,59447.0,183.86,183.97,182.86,183.05,59447.0
2025-02-04 09:45:00,183.07,183.19,182.5,183.09,35663.0,183.07,183.19,182.5,183.09,35663.0
2025-02-04 09:50:00,183.18,183.44,182.4,182.66,30884.0,183.18,183.44,182.4,182.66,30884.0
2025-02-04 09:55:00,182.6,182.87,182.44,182.62,38453.0,182.6,182.87,182.44,182.62,38453.0
2025-02-04 10:00:00,182.54,182.81,181.61,182.09,85991.0,182.54,182.81,181.61,182.09,85991.0
2025-02-04 10:05:00,182.1,182.68,181.88,182.54,31499.0,182.1,182.68,181.88,182.54,31499.0
2025-02-04 10:10:00,182.54,182.88,182.04,182.04,36197.0,182.54,182.88,182.04,182.04,36197.0
2025-02-04 10:15:00,182.14,182.38,181.71,182.09,62462.0,182.14,182.38,181.71,182.09,62462.0
2025-02-04 10:20:00,182.07,182.13,181.59,182.0,33394.0,182.07,182.13,181.59,182.0,33394.0
2025-02-04 10:25:00,181.98,181.98,181.48,181.49,23268.0,181.98,181.98,181.48,181.49,23268.0
2025-02-04 10:30:00,181.53,181.54,181.17,181.29,57308.0,181.53,181.54,181.17,181.29,57308.0
2025-02-04 10:35:00,181.29,181.65,181.17,181.48,81542.0,181.29,181.65,181.17,181.48,81542.0
2025-02-04 10:40:00,181.57,181.98,181.5,181.66,26259.0,181.57,181.98,181.5,181.66,26259.0
2025-02-04 10:45:00,181.67,182.75,181.43,182.75,81090.0,181.67,182.75,181.43,182.75,81090.0
2025-02-04 10:50:00,182.74,182.74,182.27,182.34,31284.0,182.74,182.74,182.27,182.34,31284.0
2025-02-04 10:55:00,182.34,182.59,182.19,182.25,37684.0,182.34,182.59,182.19,182.25,37684.0
2025-02-04 11:00:00,182.27,183.05,182.22,182.96,24250.0,182.27,183.05,182.22,182.96,24250.0
2025-02-04 11:05:00,183.1,183.1,182.53,182.65,40193.0,183.1,183.1,182.53,182.65,40193.0
2025-02-04 11:10:00,182.6,182.89,182.52,182.81,37303.0,182.6,182.89,182.52,182.81,37303.0
2025-02-04 11:15:00,182.81,182.91,182.62,182.69,26284.0,182.81,182.91,182.62,182.69,26284.0
2025-02-04 11:20:00,182.63,182.77,182.42,182.66,43118.0,182.63,182.77,182.42,182.66,43118.0
2025-02-04 11:25:00,182.62,183.51,182.55,183.49,30024.0,182.62,183.51,182.55,183.49,30024.0
2025-02-04 11:30:00,183.47,183.52,183.04,183.29,27629.0,183.47,183.52,183.04,183.29,27629.0
2025-02-04 11:35:00,183.35,183.52,183.26,183.33,13798.0,183.35,183.52,183.26,183.33,13798.0
2025-02-04 11:40:00,183.33,183.36,182.96,182.98,29253.0,183.33,183.36,182.96,182.98,29253.0
2025-02-04 11:45:00,182.97,183.0,182.49,182.51,17950.0,182.97,183.0,182.49,182.51,17950.0
2025-02-04 11:50:00,182.5,182.73,182.37,182.72,11745.0,182.5,182.73,182.37,182.72,11745.0
2025-02-04 11:55:00,182.68,182.79,182.55,182.7,23030.0,182.68,182.79,182.55,182.7,23030.0
2025-02-04 12:00:00,182.7,182.88,182.5,182.88,29584.0,182.7,182.88,182.5,182.88,29584.0
2025-02-04 12:05:00,182.83,182.85,182.62,182.65,9255.0,182.83,182.85,182.62,182.65,9255.0
2025-02-04 12:10:00,182.69,182.79,182.64,182.7,11503.0,182.69,182.79,182.64,182.7,11503.0
2025-02-04 12:15:00,182.67,182.74,182.02,182.22,19831.0,182.67,182.74,182.02,182.22,19831.0
2025-02-04 12:20:00,182.2,182.22,181.91,181.96,23906.0,182.2,182.22,181.91,181.96,23906.0
2025-02-04 12:25:00,181.96,182.23,181.74,181.8,15319.0,181.96,182.23,181.74,181.8,15319.0
2025-02-04 12:30:00,181.86,181.96,181.68,181.72,21510.0,181.86,181.96,181.68,181.72,21510.0
2025-02-04 12:35:00,181.78,181.88,181.62,181.75,12841.0,181.78,181.88,181.62,181.75,12841.0
2025-02-04 12:40:00,181.8,181.9,181.61,181.86,28090.0,181.8,181.9,181.61,181.86,28090.0
2025-02-04 12:45:00,181.86,181.93,181.61,181.77,15378.0,181.86,181.93,181.61,181.77,15378.0
2025-02-04 12:50:00,181.74,181.9,181.67,181.77,12267.0,181.74,181.9,181.67,181.77,12267.0
2025-02-04 12:55:00,181.75,182.34,181.75,182.34,11103.0,181.75,182.34,181.75,182.34,11103.0
2025-02-04 13:00:00,182.36,182.36,182.02,182.02,8909.0,182.36,182.36,182.02,182.02,8909.0
2025-02-04 13:05:00,182.01,182.01,181.75,181.91,17534.0,182.01,182.01,181.75,181.91,17534.0
2025-02-04 13:10:00,181.88,182.27,181.87,182.1,8009.0,181.88,182.27,181.87,182.1,8009.0
2025-02-04 13:15:00,182.15,182.19,182.05,182.11,15293.0,182.15,182.19,182.05,182.11,15293.0
2025-02-04 13:20:00,182.06,182.15,181.89,182.08,22022.0,182.06,182.15,181.89,182.08,22022.0
2025-02-04 13:25:00,182.05,182.2,181.93,182.17,23649.0,182.05,182.2,181.93,182.17,23649.0
2025-02-04 13:30:00,182.2,182.31,182.15,182.16,32029.0,182.2,182.31,182.15,182.16,32029.0
2025-02-04 13:35:00,182.2,182.64,182.2,182.47,15806.0,182.2,182.64,182.2,182.47,15806.0
2025-02-04 13:40:00,182.54,182.89,182.52,182.52,22429.0,182.54,182.89,182.52,182.52,22429.0
2025-02-04 13:45:00,182.56,182.64,182.3,182.4,18003.0,182.56,182.64,182.3,182.4,18003.0
2025-02-04 13:50:00,182.37,182.48,182.33,182.41,8610.0,182.37,182.48,182.33,182.41,8610.0
2025-02-04 13:55:00,182.41,182.58,182.29,182.38,37291.0,182.41,182.58,182.29,182.38,37291.0
2025-02-04 14:00:00,182.34,182.44,182.02,182.03,32918.0,182.34,182.44,182.02,182.03,32918.0
2025-02-04 14:05:00,182.03,182.37,181.98,182.19,41094.0,182.03,182.37,181.98,182.19,41094.0
2025-02-04 14:10:00,182.19,182.41,182.17,182.34,30311.0,182.19,182.41,182.17,182.34,30311.0
2025-02-04 14:15:00,182.24,182.37,182.22,182.37,28513.0,182.24,182.37,182.22,182.37,28513.0
2025-02-04 14:20:00,182.37,182.53,182.34,182.4,21035.0,182.37,182.53,182.34,182.4,21035.0
2025-02-04 14:25:00,182.41,182.5,182.29,182.31,13790.0,182.41,182.5,182.29,182.31,13790.0
2025-02-04 14:30:00,182.35,182.41,182.07,182.08,29392.0,182.35,182.41,182.07,182.08,29392.0
2025-02-04 14:35:00,182.07,182.52,181.96,182.27,288611.0,182.07,182.52,181.96,182.27,288611.0
2025-02-04 14:40:00,182.28,182.33,182.01,182.27,18851.0,182.28,182.33,182.01,182.27,18851.0
2025-02-04 14:45:00,182.23,182.34,182.17,182.31,16637.0,182.23,182.34,182.17,182.31,16637.0
2025-02-04 14:50:00,182.34,182.37,182.25,182.29,23260.0,182.34,182.37,182.25,182.29,23260.0
2025-02-04 14:55:00,182.28,182.33,181.85,182.03,32290.0,182.28,182.33,181.85,182.03,32290.0
2025-02-04 15:00:00,182.02,182.1,181.8,181.93,20489.0,182.02,182.1,181.8,181.93,20489.0
2025-02-04 15:05:00,181.99,182.29,181.92,182.14,19587.0,181.99,182.29,181.92,182.14,19587.0
2025-02-04 15:10:00,182.18,182.5,182.04,182.48,41300.0,182.18,182.5,182.04,182.48,41300.0
2025-02-04 15:15:00,182.46,182.74,182.41,182.74,31947.0,182.46,182.74,182.41,182.74,31947.0
2025-02-04 15:20:00,182.74,183.19,182.65,183.08,37726.0,182.74,183.19,182.65,183.08,37726.0
2025-02-04 15:25:00,183.05,183.58,183.01,183.47,27985.0,183.05,183.58,183.01,183.47,27985.0
2025-02-04 15:30:00,183.44,183.45,183.19,183.34,48817.0,183.44,183.45,183.19,183.34,48817.0
2025-02-04 15:35:00,183.32,183.45,183.23,183.44,29552.0,183.32,183.45,183.23,183.44,29552.0
2025-02-04 15:40:00,183.44,183.59,183.42,183.56,36753.0,183.44,183.59,183.42,183.56,36753.0
2025-02-04 15:45:00,183.61,183.65,183.44,183.55,50485.0,183.61,183.65,183.44,183.55,50485.0
2025-02-04 15:50:00,183.55,183.83,183.45,183.66,179779.0,183.55,183.83,183.45,183.66,179779.0
2025-02-04 15:55:00,183.8,183.85,183.2,183.4,250918.0,183.8,183.85,183.2,183.4,250918.0
2025-02-05 09:30:00,183.87,185.06,183.1,184.99,94689.0,183.87,185.06,183.1,184.99,94689.0
2025-02-05 09:35:00,184.95,185.82,184.69,185.36,46319.0,184.95,185.82,184.69,185.36,46319.0
2025-02-05 09:40:00,185.48,186.08,185.02,185.3,26159.0,185.48,186.08,185.02,185.3,26159.0
2025-02-05 09:45:00,185.28,185.5,184.39,184.43,33618.0,185.28,185.5,184.39,184.43,33618.0
2025-02-05 09:50:00,184.32,184.61,184.0,184.15,16158.0,184.32,184.61,184.0,184.15,16158.0
2025-02-05 09:55:00,184.04,184.33,183.72,183.86,20203.0,184.04,184.33,183.72,183.86,20203.0
2025-02-05 10:00:00,183.97,184.28,183.17,183.24,21099.0,183.97,184.28,183.17,183.24,21099.0
2025-02-05 10:05:00,183.3,183.89,183.22,183.89,24303.0,183.3,183.89,183.22,183.89,24303.0
2025-02-05 10:10:00,183.94,184.16,183.74,184.05,31253.0,183.94,184.16,183.74,184.05,31253.0
2025-02-05 10:15:00,184.1,184.11,183.5,183.62,24751.0,184.1,184.11,183.5,183.62,24751.0
2025-02-05 10:20:00,183.53,183.86,183.05,183.72,18503.0,183.53,183.86,183.05,183.72,18503.0
2025-02-05 10:25:00,183.77,184.5,183.66,184.45,23394.0,183.77,184.5,183.66,184.45,23394.0
2025-02-05 10:30:00,184.46,184.6,184.27,184.44,14017.0,184.46,184.6,184.27,184.44,14017.0
2025-02-05 10:35:00,184.48,184.62,184.21,184.3,19967.0,184.48,184.62,184.21,184.3,19967.0
2025-02-05 10:40:00,184.21,184.58,184.07,184.58,11470.0,184.21,184.58,184.07,184.58,11470.0
2025-02-05 10:45:00,184.59,184.82,184.52,184.75,20198.0,184.59,184.82,184.52,184.75,20198.0
2025-02-05 10:50:00,184.8,184.81,184.6,184.68,20818.0,184.8,184.81,184.6,184.68,20818.0
2025-02-05 10:55:00,184.74,185.08,184.73,184.92,18874.0,184.74,185.08,184.73,184.92,18874.0
2025-02-05 11:00:00,184.91,185.11,184.73,184.86,23848.0,184.91,185.11,184.73,184.86,23848.0
2025-02-05 11:05:00,184.86,184.96,184.53,184.84,15740.0,184.86,184.96,184.53,184.84,15740.0
2025-02-05 11:10:00,184.82,185.08,184.7,184.76,15058.0,184.82,185.08,184.7,184.76,15058.0
2025-02-05 11:15:00,184.76,184.79,184.37,184.62,22380.0,184.76,184.79,184.37,184.62,22380.0
2025-02-05 11:20:00,184.57,184.67,184.37,184.66,20495.0,184.57,184.67,184.37,184.66,20495.0
2025-02-05 11:25:00,184.66,185.37,184.59,185.36,17648.0,184.66,185.37,184.59,185.36,17648.0
2025-02-05 11:30:00,185.39,185.39,184.93,185.07,24259.0,185.39,185.39,184.93,185.07,24259.0
2025-02-05 11:35:00,185.06,185.35,185.06,185.28,14161.0,185.06,185.35,185.06,185.28,14161.0
2025-02-05 11:40:00,185.31,185.54,185.31,185.38,23609.0,185.31,185.54,185.31,185.38,23609.0
2025-02-05 11:45:00,185.38,185.73,185.31,185.73,17790.0,185.38,185.73,185.31,185.73,17790.0
2025-02-05 11:50:00,185.71,186.15,185.71,186.08,22488.0,185.71,186.15,185.71,186.08,22488.0
2025-02-05 11:55:00,186.08,186.36,186.0,186.12,23348.0,186.08,186.36,186.0,186.12,23348.0
2025-02-05 12:00:00,186.16,186.35,185.89,186.13,14598.0,186.16,186.35,185.89,186.13,14598.0
2025-02-05 12:05:00,186.13,186.29,186.08,186.19,9750.0,186.13,186.29,186.08,186.19,9750.0
2025-02-05 12:10:00,186.19,186.29,186.06,186.15,14742.0,186.19,186.29,186.06,186.15,14742.0
2025-02-05 12:15:00,186.12,186.12,185.85,185.93,16750.0,186.12,186.12,185.85,185.93,16750.0
2025-02-05 12:20:00,185.84,185.86,185.61,185.7,7927.0,185.84,185.86,185.61,185.7,7927.0
2025-02-05 12:25:00,185.79,185.79,185.62,185.62,3929.0,185.79,185.79,185.62,185.62,3929.0
2025-02-05 12:30:00,185.63,185.74,185.57,185.62,19321.0,185.63,185.74,185.57,185.62,19321.0
2025-02-05 12:35:00,185.65,185.98,185.59,185.79,11244.0,185.65,185.98,185.59,185.79,11244.0
2025-02-05 12:40:00,185.76,185.85,185.68,185.68,4652.0,185.76,185.85,185.68,185.68,4652.0
2025-02-05 12:45:00,185.68,185.75,185.52,185.54,19235.0,185.68,185.75,185.52,185.54,19235.0
2025-02-05 12:50:00,185.51,185.62,185.27,185.59,19149.0,185.51,185.62,185.27,185.59,19149.0
2025-02-05 12:55:00,185.59,185.63,185.47,185.53,10251.0,185.59,185.63,185.47,185.53,10251.0
2025-02-05 13:00:00,185.53,185.8,185.53,185.75,7919.0,185.53,185.8,185.53,185.75,7919.0
2025-02-05 13:05:00,185.72,185.79,185.66,185.76,8886.0,185.72,185.79,185.66,185.76,8886.0
2025-02-05 13:10:00,185.77,185.86,185.6,185.6,15001.0,185.77,185.86,185.6,185.6,15001.0
2025-02-05 13:15:00,185.69,185.7,185.49,185.57,12053.0,185.69,185.7,185.49,185.57,12053.0
2025-02-05 13:20:00,185.56,185.65,185.24,185.24,10841.0,185.56,185.65,185.24,185.24,10841.0
2025-02-05 13:25:00,185.24,185.32,185.13,185.2,13279.0,185.24,185.32,185.13,185.2,13279.0
2025-02-05 13:30:00,185.21,185.52,185.2,185.52,9412.0,185.21,185.52,185.2,185.52,9412.0
2025-02-05 13:35:00,185.51,185.66,185.48,185.63,10032.0,185.51,185.66,185.48,185.63,10032.0
2025-02-05 13:40:00,185.69,185.75,185.4,185.53,17644.0,185.69,185.75,185.4,185.53,17644.0
2025-02-05 13:45:00,185.49,185.49,185.22,185.34,12287.0,185.49,185.49,185.22,185.34,12287.0
2025-02-05 13:50:00,185.33,185.59,185.32,185.58,6456.0,185.33,185.59,185.32,185.58,6456.0
2025-02-05 13:55:00,185.63,185.76,185.55,185.61,11097.0,185.63,185.76,185.55,185.61,11097.0
2025-02-05 14:00:00,185.6,185.9,185.58,185.89,39177.0,185.6,185.9,185.58,185.89,39177.0
2025-02-05 14:05:00,185.9,186.19,185.86,185.92,25424.0,185.9,186.19,185.86,185.92,25424.0
2025-02-05 14:10:00,185.91,186.0,185.87,185.95,14394.0,185.91,186.0,185.87,185.95,14394.0
2025-02-05 14:15:00,185.99,186.02,185.7,185.7,34024.0,185.99,186.02,185.7,185.7,34024.0
2025-02-05 14:20:00,185.75,186.15,185.69,186.09,20646.0,185.75,186.15,185.69,186.09,20646.0
2025-02-05 14:25:00,186.1,186.3,186.07,186.14,21452.0,186.1,186.3,186.07,186.14,21452.0
2025-02-05 14:30:00,186.15,186.53,186.1,186.44,87422.0,186.15,186.53,186.1,186.44,87422.0
2025-02-05 14:35:00,186.43,186.65,186.4,186.47,42493.0,186.43,186.65,186.4,186.47,42493.0
2025-02-05 14:40:00,186.51,186.62,186.42,186.42,19252.0,186.51,186.62,186.42,186.42,19252.0
2025-02-05 14:45:00,186.41,186.41,186.05,186.12,20660.0,186.41,186.41,186.05,186.12,20660.0
2025-02-05 14:50:00,186.1,186.2,185.85,186.19,19421.0,186.1,186.2,185.85,186.19,19421.0
2025-02-05 14:55:00,186.18,186.36,186.12,186.18,18644.0,186.18,186.36,186.12,186.18,18644.0
2025-02-05 15:00:00,186.18,186.51,186.17,186.47,9324.0,186.18,186.51,186.17,186.47,9324.0
2025-02-05 15:05:00,186.5,186.64,186.46,186.5,17339.0,186.5,186.64,186.46,186.5,17339.0
2025-02-05 15:10:00,186.49,186.6,186.4,186.57,16683.0,186.49,186.6,186.4,186.57,16683.0
2025-02-05 15:15:00,186.58,186.79,186.57,186.75,19181.0,186.58,186.79,186.57,186.75,19181.0
2025-02-05 15:20:00,186.73,186.96,186.72,186.89,15774.0,186.73,186.96,186.72,186.89,15774.0
2025-02-05 15:25:00,186.87,187.1,186.82,186.93,20515.0,186.87,187.1,186.82,186.93,20515.0
2025-02-05 15:30:00,186.92,187.12,186.91,186.99,27535.0,186.92,187.12,186.91,186.99,27535.0
2025-02-05 15:35:00,186.99,186.99,186.76,186.78,30192.0,186.99,186.99,186.76,186.78,30192.0
2025-02-05 15:40:00,186.78,186.78,186.52,186.59,34697.0,186.78,186.78,186.52,186.59,34697.0
2025-02-05 15:45:00,186.59,186.59,186.38,186.48,56856.0,186.59,186.59,186.38,186.48,56856.0
2025-02-05 15:50:00,186.47,186.84,186.43,186.83,100233.0,186.47,186.84,186.43,186.83,100233.0
2025-02-05 15:55:00,186.79,187.07,186.77,186.8,217631.0,186.79,187.07,186.77,186.8,217631.0
2025-02-06 09:30:00,187.71,187.71,186.38,186.86,116716.0,187.71,187.71,186.38,186.86,116716.0
2025-02-06 09:35:00,186.86,187.83,186.76,187.83,33151.0,186.86,187.83,186.76,187.83,33151.0
2025-02-06 09:40:00,187.83,188.43,187.79,188.03,28544.0,187.83,188.43,187.79,188.03,28544.0
2025-02-06 09:45:00,188.03,188.56,187.7,187.91,54186.0,188.03,188.56,187.7,187.91,54186.0
2025-02-06 09:50:00,187.78,187.92,186.63,186.93,42320.0,187.78,187.92,186.63,186.93,42320.0
2025-02-06 09:55:00,186.86,187.48,186.61,187.47,26758.0,186.86,187.48,186.61,187.47,26758.0
2025-02-06 10:00:00,187.38,187.78,187.17,187.28,40837.0,187.38,187.78,187.17,187.28,40837.0
2025-02-06 10:05:00,187.37,188.32,187.37,188.18,36148.0,187.37,188.32,187.37,188.18,36148.0
2025-02-06 10:10:00,188.19,188.97,188.09,188.56,32180.0,188.19,188.97,188.09,188.56,32180.0
2025-02-06 10:15:00,188.62,188.75,188.27,188.58,38312.0,188.62,188.75,188.27,188.58,38312.0
2025-02-06 10:20:00,188.58,188.61,187.86,188.06,21530.0,188.58,188.61,187.86,188.06,21530.0
2025-02-06 10:25:00,188.0,188.51,187.95,188.36,14458.0,188.0,188.51,187.95,188.36,14458.0
2025-02-06 10:30:00,188.41,188.6,188.22,188.39,21096.0,188.41,188.6,188.22,188.39,21096.0
2025-02-06 10:35:00,188.45,188.88,188.22,188.3,35575.0,188.45,188.88,188.22,188.3,35575.0
2025-02-06 10:40:00,188.33,188.63,188.15,188.17,23154.0,188.33,188.63,188.15,188.17,23154.0
2025-02-06 10:45:00,188.14,188.29,187.81,187.97,41267.0,188.14,188.29,187.81,187.97,41267.0
2025-02-06 10:50:00,187.96,188.09,187.67,187.73,13846.0,187.96,188.09,187.67,187.73,13846.0
2025-02-06 10:55:00,187.77,187.88,187.51,187.76,13662.0,187.77,187.88,187.51,187.76,13662.0
2025-02-06 11:00:00,187.76,188.12,187.68,188.03,20861.0,187.76,188.12,187.68,188.03,20861.0
2025-02-06 11:05:00,188.0,188.22,187.89,187.99,11997.0,188.0,188.22,187.89,187.99,11997.0
2025-02-06 11:10:00,187.99,188.41,187.99,188.36,31713.0,187.99,188.41,187.99,188.36,31713.0
2025-02-06 11:15:00,188.37,188.82,188.33,188.6,33598.0,188.37,188.82,188.33,188.6,33598.0
2025-02-06 11:20:00,188.61,188.66,188.37,188.62,17935.0,188.61,188.66,188.37,188.62,17935.0
2025-02-06 11:25:00,188.59,188.61,188.2,188.32,19883.0,188.59,188.61,188.2,188.32,19883.0
2025-02-06 11:30:00,188.32,188.33,187.7,187.74,52303.0,188.32,188.33,187.7,187.74,52303.0
2025-02-06 11:35:00,187.83,187.83,187.38,187.5,14884.0,187.83,187.83,187.38,187.5,14884.0
2025-02-06 11:40:00,187.49,187.51,187.18,187.26,20948.0,187.49,187.51,187.18,187.26,20948.0
2025-02-06 11:45:00,187.21,187.5,187.12,187.23,16529.0,187.21,187.5,187.12,187.23,16529.0
2025-02-06 11:50:00,187.3,187.39,187.04,187.15,24767.0,187.3,187.39,187.04,187.15,24767.0
2025-02-06 11:55:00,187.15,187.18,186.96,187.14,13835.0,187.15,187.18,186.96,187.14,13835.0
2025-02-06 12:00:00,187.14,187.54,186.99,187.41,26150.0,187.14,187.54,186.99,187.41,26150.0
2025-02-06 12:05:00,187.45,187.63,187.35,187.62,18165.0,187.45,187.63,187.35,187.62,18165.0
2025-02-06 12:10:00,187.6,187.62,187.26,187.3,13385.0,187.6,187.62,187.26,187.3,13385.0
2025-02-06 12:15:00,187.34,187.52,187.2,187.52,13577.0,187.34,187.52,187.2,187.52,13577.0
2025-02-06 12:20:00,187.48,187.67,187.33,187.67,12650.0,187.48,187.67,187.33,187.67,12650.0
2025-02-06 12:25:00,187.62,187.78,187.51,187.54,12561.0,187.62,187.78,187.51,187.54,12561.0
2025-02-06 12:30:00,187.56,187.72,187.51,187.56,6236.0,187.56,187.72,187.51,187.56,6236.0
2025-02-06 12:35:00,187.61,187.8,187.6,187.68,8924.0,187.61,187.8,187.6,187.68,8924.0
2025-02-06 12:40:00,187.74,187.74,187.5,187.55,16438.0,187.74,187.74,187.5,187.55,16438.0
2025-02-06 12:45:00,187.58,187.68,187.53,187.62,12927.0,187.58,187.68,187.53,187.62,12927.0
2025-02-06 12:50:00,187.62,187.95,187.58,187.95,8667.0,187.62,187.95,187.58,187.95,8667.0
2025-02-06 12:55:00,187.93,187.93,187.8,187.82,14878.0,187.93,187.93,187.8,187.82,14878.0
2025-02-06 13:00:00,187.81,187.88,187.64,187.72,12118.0,187.81,187.88,187.64,187.72,12118.0
2025-02-06 13:05:00,187.72,187.8,187.38,187.42,9214.0,187.72,187.8,187.38,187.42,9214.0
2025-02-06 13:10:00,187.47,187.58,187.42,187.43,7454.0,187.47,187.58,187.42,187.43,7454.0
2025-02-06 13:15:00,187.47,187.63,187.32,187.63,10231.0,187.47,187.63,187.32,187.63,10231.0
2025-02-06 13:20:00,187.61,187.73,187.51,187.69,8351.0,187.61,187.73,187.51,187.69,8351.0
2025-02-06 13:25:00,187.64,187.83,187.6,187.78,6563.0,187.64,187.83,187.6,187.78,6563.0
2025-02-06 13:30:00,187.77,187.85,187.59,187.59,12681.0,187.77,187.85,187.59,187.59,12681.0
2025-02-06 13:35:00,187.64,187.68,187.15,187.15,14146.0,187.64,187.68,187.15,187.15,14146.0
2025-02-06 13:40:00,187.15,187.31,187.03,187.21,9528.0,187.15,187.31,187.03,187.21,9528.0
2025-02-06 13:45:00,187.23,187.27,187.11,187.12,8000.0,187.23,187.27,187.11,187.12,8000.0
2025-02-06 13:50:00,187.09,187.16,186.95,186.96,11107.0,187.09,187.16,186.95,186.96,11107.0
2025-02-06 13:55:00,186.95,187.19,186.95,187.01,6764.0,186.95,187.19,186.95,187.01,6764.0
2025-02-06 14:00:00,187.01,187.25,186.97,187.19,14289.0,187.01,187.25,186.97,187.19,14289.0
2025-02-06 14:05:00,187.2,187.37,187.15,187.32,8141.0,187.2,187.37,187.15,187.32,8141.0
2025-02-06 14:10:00,187.33,187.44,187.27,187.41,11819.0,187.33,187.44,187.27,187.41,11819.0
2025-02-06 14:15:00,187.34,187.68,187.34,187.53,21753.0,187.34,187.68,187.34,187.53,21753.0
2025-02-06 14:20:00,187.58,187.6,187.51,187.58,18402.0,187.58,187.6,187.51,187.58,18402.0
2025-02-06 14:25:00,187.58,187.58,187.42,187.42,22428.0,187.58,187.58,187.42,187.42,22428.0
2025-02-06 14:30:00,187.4,187.51,187.1,187.29,56479.0,187.4,187.51,187.1,187.29,56479.0
2025-02-06 14:35:00,187.28,187.6,187.14,187.5,18826.0,187.28,187.6,187.14,187.5,18826.0
2025-02-06 14:40:00,187.46,187.59,187.37,187.52,26720.0,187.46,187.59,187.37,187.52,26720.0
2025-02-06 14:45:00,187.5,187.54,187.36,187.51,20296.0,187.5,187.54,187.36,187.51,20296.0
2025-02-06 14:50:00,187.49,187.57,187.42,187.57,21286.0,187.49,187.57,187.42,187.57,21286.0
2025-02-06 14:55:00,187.53,187.59,187.12,187.17,21287.0,187.53,187.59,187.12,187.17,21287.0
2025-02-06 15:00:00,187.14,187.26,186.91,187.01,15524.0,187.14,187.26,186.91,187.01,15524.0
2025-02-06 15:05:00,186.98,187.03,186.79,186.85,16502.0,186.98,187.03,186.79,186.85,16502.0
2025-02-06 15:10:00,186.83,187.11,186.79,187.1,17169.0,186.83,187.11,186.79,187.1,17169.0
2025-02-06 15:15:00,187.08,187.26,187.02,187.23,18222.0,187.08,187.26,187.02,187.23,18222.0
2025-02-06 15:20:00,187.2,187.41,187.15,187.37,19315.0,187.2,187.41,187.15,187.37,19315.0
2025-02-06 15:25:00,187.36,187.46,187.29,187.33,22040.0,187.36,187.46,187.29,187.33,22040.0
2025-02-06 15:30:00,187.36,187.47,187.02,187.08,72401.0,187.36,187.47,187.02,187.08,72401.0
2025-02-06 15:35:00,187.08,187.09,186.79,186.79,22520.0,187.08,187.09,186.79,186.79,22520.0
2025-02-06 15:40:00,186.8,186.85,186.55,186.6,45301.0,186.8,186.85,186.55,186.6,45301.0
2025-02-06 15:45:00,186.6,186.82,186.49,186.77,42708.0,186.6,186.82,186.49,186.77,42708.0
2025-02-06 15:50:00,186.8,187.59,186.63,187.37,181033.0,186.8,187.59,186.63,187.37,181033.0
2025-02-06 15:55:00,187.42,187.64,187.28,187.35,171699.0,187.42,187.64,187.28,187.35,171699.0
2025-02-07 09:30:00,191.0,195.48,191.0,195.34,350319.0,191.0,195.48,191.0,195.34,350319.0
2025-02-07 09:35:00,195.34,196.12,194.71,195.98,190468.0,195.34,196.12,194.71,195.98,190468.0
2025-02-07 09:40:00,196.08,196.12,194.69,195.14,96199.0,196.08,196.12,194.69,195.14,96199.0
2025-02-07 09:45:00,195.11,196.28,194.69,196.12,141983.0,195.11,196.28,194.69,196.12,141983.0
2025-02-07 09:50:00,196.06,197.66,196.03,197.51,193692.0,196.06,197.66,196.03,197.51,193692.0
2025-02-07 09:55:00,197.48,197.52,196.11,196.73,127767.0,197.48,197.52,196.11,196.73,127767.0
2025-02-07 10:00:00,196.64,196.64,193.86,194.14,107069.0,196.64,196.64,193.86,194.14,107069.0
2025-02-07 10:05:00,194.28,195.19,194.0,195.02,61856.0,194.28,195.19,194.0,195.02,61856.0
2025-02-07 10:10:00,194.99,195.18,193.45,193.85,51112.0,194.99,195.18,193.45,193.85,51112.0
2025-02-07 10:15:00,193.9,194.06,193.2,193.97,48948.0,193.9,194.06,193.2,193.97,48948.0
2025-02-07 10:20:00,193.96,194.47,193.63,194.43,41233.0,193.96,194.47,193.63,194.43,41233.0
2025-02-07 10:25:00,194.45,195.01,194.31,194.75,28128.0,194.45,195.01,194.31,194.75,28128.0
2025-02-07 10:30:00,194.75,195.83,194.58,195.83,30680.0,194.75,195.83,194.58,195.83,30680.0
2025-02-07 10:35:00,195.83,196.56,195.77,196.25,55049.0,195.83,196.56,195.77,196.25,55049.0
2025-02-07 10:40:00,196.31,196.34,195.28,195.33,26598.0,196.31,196.34,195.28,195.33,26598.0
2025-02-07 10:45:00,195.34,195.66,195.2,195.48,25032.0,195.34,195.66,195.2,195.48,25032.0
2025-02-07 10:50:00,195.47,195.79,194.04,194.18,80439.0,195.47,195.79,194.04,194.18,80439.0
2025-02-07 10:55:00,194.25,195.16,194.18,195.16,40614.0,194.25,195.16,194.18,195.16,40614.0
2025-02-07 11:00:00,195.24,195.24,194.13,194.34,34817.0,195.24,195.24,194.13,194.34,34817.0
2025-02-07 11:05:00,194.34,195.2,194.05,194.94,55411.0,194.34,195.2,194.05,194.94,55411.0
2025-02-07 11:10:00,194.92,195.07,194.5,194.5,35326.0,194.92,195.07,194.5,194.5,35326.0
2025-02-07 11:15:00,194.58,195.49,194.43,195.18,31691.0,194.58,195.49,194.43,195.18,31691.0
2025-02-07 11:20:00,195.13,195.5,195.0,195.31,31242.0,195.13,195.5,195.0,195.31,31242.0
2025-02-07 11:25:00,195.27,195.69,194.82,194.87,26730.0,195.27,195.69,194.82,194.87,26730.0
2025-02-07 11:30:00,194.93,195.29,194.71,195.07,28286.0,194.93,195.29,194.71,195.07,28286.0
2025-02-07 11:35:00,195.06,195.19,194.87,195.07,21210.0,195.06,195.19,194.87,195.07,21210.0
2025-02-07 11:40:00,195.07,195.28,194.55,194.55,16092.0,195.07,195.28,194.55,194.55,16092.0
2025-02-07 11:45:00,194.51,194.73,194.17,194.4,21923.0,194.51,194.73,194.17,194.4,21923.0
2025-02-07 11:50:00,194.49,194.95,194.37,194.95,31800.0,194.49,194.95,194.37,194.95,31800.0
2025-02-07 11:55:00,195.0,195.5,194.88,194.99,45134.0,195.0,195.5,194.88,194.99,45134.0
2025-02-07 12:00:00,195.0,195.19,194.66,194.91,15011.0,195.0,195.19,194.66,194.91,15011.0
2025-02-07 12:05:00,194.9,195.3,194.6,195.25,21801.0,194.9,195.3,194.6,195.25,21801.0
2025-02-07 12:10:00,195.3,195.3,194.66,195.01,18493.0,195.3,195.3,194.66,195.01,18493.0
2025-02-07 12:15:00,194.97,195.1,194.31,194.69,19377.0,194.97,195.1,194.31,194.69,19377.0
2025-02-07 12:20:00,194.67,195.1,194.51,194.81,15930.0,194.67,195.1,194.51,194.81,15930.0
2025-02-07 12:25:00,194.84,195.18,194.73,195.01,17085.0,194.84,195.18,194.73,195.01,17085.0
2025-02-07 12:30:00,195.0,195.22,194.43,194.69,18412.0,195.0,195.22,194.43,194.69,18412.0
2025-02-07 12:35:00,194.7,195.22,194.67,195.22,11539.0,194.7,195.22,194.67,195.22,11539.0
2025-02-07 12:40:00,195.19,195.25,195.05,195.2,14213.0,195.19,195.25,195.05,195.2,14213.0
2025-02-07 12:45:00,195.19,195.3,194.95,195.19,15352.0,195.19,195.3,194.95,195.19,15352.0
2025-02-07 12:50:00,195.27,195.52,195.1,195.4,25045.0,195.27,195.52,195.1,195.4,25045.0
2025-02-07 12:55:00,195.4,195.51,194.92,194.92,14464.0,195.4,195.51,194.92,194.92,14464.0
2025-02-07 13:00:00,194.91,194.97,194.54,194.77,22926.0,194.91,194.97,194.54,194.77,22926.0
2025-02-07 13:05:00,194.77,195.32,194.74,195.24,13215.0,194.77,195.32,194.74,195.24,13215.0
2025-02-07 13:10:00,195.25,195.4,195.21,195.31,16561.0,195.25,195.4,195.21,195.31,16561.0
2025-02-07 13:15:00,195.32,195.43,195.03,195.18,8838.0,195.32,195.43,195.03,195.18,8838.0
2025-02-07 13:20:00,195.15,195.49,195.08,195.44,17803.0,195.15,195.49,195.08,195.44,17803.0
2025-02-07 13:25:00,195.44,195.47,195.11,195.2,9340.0,195.44,195.47,195.11,195.2,9340.0
2025-02-07 13:30:00,195.18,195.3,194.74,194.8,13285.0,195.18,195.3,194.74,194.8,13285.0
2025-02-07 13:35:00,194.78,194.92,194.67,194.87,14412.0,194.78,194.92,194.67,194.87,14412.0
2025-02-07 13:40:00,194.84,194.87,194.33,194.44,15392.0,194.84,194.87,194.33,194.44,15392.0
2025-02-07 13:45:00,194.46,194.51,193.95,194.06,20304.0,194.46,194.51,193.95,194.06,20304.0
2025-02-07 13:50:00,194.11,194.19,193.84,194.19,14518.0,194.11,194.19,193.84,194.19,14518.0
2025-02-07 13:55:00,194.22,194.28,193.95,193.97,20885.0,194.22,194.28,193.95,193.97,20885.0
2025-02-07 14:00:00,193.97,194.4,193.96,194.28,9543.0,193.97,194.4,193.96,194.28,9543.0
2025-02-07 14:05:00,194.3,194.3,194.04,194.1,14373.0,194.3,194.3,194.04,194.1,14373.0
2025-02-07 14:10:00,194.1,194.1,193.88,194.0,14704.0,194.1,194.1,193.88,194.0,14704.0
2025-02-07 14:15:00,194.0,194.21,193.93,194.16,25347.0,194.0,194.21,193.93,194.16,25347.0
2025-02-07 14:20:00,194.16,194.29,193.9,194.06,25481.0,194.16,194.29,193.9,194.06,25481.0
2025-02-07 14:25:00,194.05,194.09,193.59,193.59,30713.0,194.05,194.09,193.59,193.59,30713.0
2025-02-07 14:30:00,193.55,193.65,193.41,193.64,21512.0,193.55,193.65,193.41,193.64,21512.0
2025-02-07 14:35:00,193.65,193.78,193.44,193.78,27457.0,193.65,193.78,193.44,193.78,27457.0
2025-02-07 14:40:00,193.81,193.93,193.6,193.84,10602.0,193.81,193.93,193.6,193.84,10602.0
2025-02-07 14:45:00,193.84,193.88,193.6,193.72,9818.0,193.84,193.88,193.6,193.72,9818.0
2025-02-07 14:50:00,193.76,193.9,193.52,193.53,16544.0,193.76,193.9,193.52,193.53,16544.0
2025-02-07 14:55:00,193.52,193.76,193.5,193.66,10244.0,193.52,193.76,193.5,193.66,10244.0
2025-02-07 15:00:00,193.65,193.65,193.32,193.48,19613.0,193.65,193.65,193.32,193.48,19613.0
2025-02-07 15:05:00,193.48,193.9,193.37,193.71,63287.0,193.48,193.9,193.37,193.71,63287.0
2025-02-07 15:10:00,193.74,193.78,193.32,193.33,19137.0,193.74,193.78,193.32,193.33,19137.0
2025-02-07 15:15:00,193.29,193.63,193.28,193.6,25576.0,193.29,193.63,193.28,193.6,25576.0
2025-02-07 15:20:00,193.6,193.75,193.52,193.71,25683.0,193.6,193.75,193.52,193.71,25683.0
2025-02-07 15:25:00,193.71,193.93,193.66,193.7,29268.0,193.71,193.93,193.66,193.7,29268.0
2025-02-07 15:30:00,193.71,193.88,193.62,193.86,25412.0,193.71,193.88,193.62,193.86,25412.0
2025-02-07 15:35:00,193.82,193.83,193.58,193.75,21416.0,193.82,193.83,193.58,193.75,21416.0
2025-02-07 15:40:00,193.74,194.0,193.74,193.91,100174.0,193.74,194.0,193.74,193.91,100174.0
2025-02-07 15:45:00,193.91,194.14,193.56,194.03,54586.0,193.91,194.14,193.56,194.03,54586.0
2025-02-07 15:50:00,194.04,194.36,193.87,194.09,82088.0,194.04,194.36,193.87,194.09,82088.0
2025-02-07 15:55:00,194.09,194.09,193.69,193.98,141352.0,194.09,194.09,193.69,193.98,141352.0
2025-02-10 09:30:00,196.5,197.06,195.67,197.06,201065.0,196.5,197.06,195.67,197.06,201065.0
2025-02-10 09:35:00,197.0,198.44,197.0,197.77,120597.0,197.0,198.44,197.0,197.77,120597.0
2025-02-10 09:40:00,197.77,198.39,197.33,198.16,65245.0,197.77,198.39,197.33,198.16,65245.0
2025-02-10 09:45:00,198.14,198.27,196.63,196.8,75732.0,198.14,198.27,196.63,196.8,75732.0
2025-02-10 09:50:00,196.8,196.8,195.9,196.1,58527.0,196.8,196.8,195.9,196.1,58527.0
2025-02-10 09:55:00,196.15,196.79,195.92,196.77,25430.0,196.15,196.79,195.92,196.77,25430.0
2025-02-10 10:00:00,196.71,197.22,196.48,196.5,36610.0,196.71,197.22,196.48,196.5,36610.0
2025-02-10 10:05:00,196.46,196.93,196.15,196.17,24064.0,196.46,196.93,196.15,196.17,24064.0
2025-02-10 10:10:00,196.15,196.58,195.86,196.46,39332.0,196.15,196.58,195.86,196.46,39332.0
2025-02-10 10:15:00,196.46,196.55,196.2,196.36,19842.0,196.46,196.55,196.2,196.36,19842.0
2025-02-10 10:20:00,196.34,196.9,196.29,196.81,42123.0,196.34,196.9,196.29,196.81,42123.0
2025-02-10 10:25:00,196.81,197.41,196.59,197.41,27486.0,196.81,197.41,196.59,197.41,27486.0
2025-02-10 10:30:00,197.47,198.11,197.37,198.06,41349.0,197.47,198.11,197.37,198.06,41349.0
2025-02-10 10:35:00,198.1,198.22,197.6,198.01,42493.0,198.1,198.22,197.6,198.01,42493.0
2025-02-10 10:40:00,198.01,198.27,197.88,197.95,29231.0,198.01,198.27,197.88,197.95,29231.0
2025-02-10 10:45:00,198.03,198.1,197.67,197.85,47248.0,198.03,198.1,197.67,197.85,47248.0
2025-02-10 10:50:00,197.88,198.6,197.77,198.51,46791.0,197.88,198.6,197.77,198.51,46791.0
2025-02-10 10:55:00,198.52,198.71,198.35,198.42,47588.0,198.52,198.71,198.35,198.42,47588.0
2025-02-10 11:00:00,198.44,198.74,197.8,197.8,62622.0,198.44,198.74,197.8,197.8,62622.0
2025-02-10 11:05:00,197.86,197.97,197.55,197.64,37294.0,197.86,197.97,197.55,197.64,37294.0
2025-02-10 11:10:00,197.64,197.86,197.55,197.73,21765.0,197.64,197.86,197.55,197.73,21765.0
2025-02-10 11:15:00,197.76,197.95,197.46,197.61,39176.0,197.76,197.95,197.46,197.61,39176.0
2025-02-10 11:20:00,197.56,197.6,197.15,197.53,38732.0,197.56,197.6,197.15,197.53,38732.0
2025-02-10 11:25:00,197.59,197.61,196.81,196.97,38167.0,197.59,197.61,196.81,196.97,38167.0
2025-02-10 11:30:00,196.92,197.04,196.78,196.88,25166.0,196.92,197.04,196.78,196.88,25166.0
2025-02-10 11:35:00,196.88,196.97,196.73,196.89,20338.0,196.88,196.97,196.73,196.89,20338.0
2025-02-10 11:40:00,196.92,196.92,196.32,196.33,28129.0,196.92,196.92,196.32,196.33,28129.0
2025-02-10 11:45:00,196.33,196.65,196.2,196.56,41181.0,196.33,196.65,196.2,196.56,41181.0
2025-02-10 11:50:00,196.6,196.72,196.4,196.51,59862.0,196.6,196.72,196.4,196.51,59862.0
2025-02-10 11:55:00,196.49,196.51,196.03,196.32,18368.0,196.49,196.51,196.03,196.32,18368.0
2025-02-10 12:00:00,196.3,196.34,195.9,195.97,26184.0,196.3,196.34,195.9,195.97,26184.0
2025-02-10 12:05:00,195.92,196.01,195.84,195.92,15612.0,195.92,196.01,195.84,195.92,15612.0
2025-02-10 12:10:00,195.91,195.93,195.66,195.84,16765.0,195.91,195.93,195.66,195.84,16765.0
2025-02-10 12:15:00,195.82,195.82,195.65,195.74,13671.0,195.82,195.82,195.65,195.74,13671.0
2025-02-10 12:20:00,195.71,196.01,195.6,196.0,21110.0,195.71,196.01,195.6,196.0,21110.0
2025-02-10 12:25:00,195.96,195.98,195.74,195.79,17042.0,195.96,195.98,195.74,195.79,17042.0
2025-02-10 12:30:00,195.78,195.82,195.5,195.73,16365.0,195.78,195.82,195.5,195.73,16365.0
2025-02-10 12:35:00,195.69,195.73,195.57,195.65,9152.0,195.69,195.73,195.57,195.65,9152.0
2025-02-10 12:40:00,195.67,195.76,195.61,195.73,9354.0,195.67,195.76,195.61,195.73,9354.0
2025-02-10 12:45:00,195.7,195.8,195.58,195.77,12723.0,195.7,195.8,195.58,195.77,12723.0
2025-02-10 12:50:00,195.78,195.9,195.75,195.9,14488.0,195.78,195.9,195.75,195.9,14488.0
2025-02-10 12:55:00,195.89,195.93,195.75,195.88,15687.0,195.89,195.93,195.75,195.88,15687.0
2025-02-10 13:00:00,195.88,195.9,195.6,195.71,9413.0,195.88,195.9,195.6,195.71,9413.0
2025-02-10 13:05:00,195.73,195.92,195.72,195.9,10657.0,195.73,195.92,195.72,195.9,10657.0
2025-02-10 13:10:00,195.9,196.02,195.88,195.99,13298.0,195.9,196.02,195.88,195.99,13298.0
2025-02-10 13:15:00,196.02,196.13,196.0,196.08,16634.0,196.02,196.13,196.0,196.08,16634.0
2025-02-10 13:20:00,196.06,196.13,195.97,196.13,15301.0,196.06,196.13,195.97,196.13,15301.0
2025-02-10 13:25:00,196.15,196.35,196.12,196.33,18891.0,196.15,196.35,196.12,196.33,18891.0
2025-02-10 13:30:00,196.33,196.38,196.19,196.3,31710.0,196.33,196.38,196.19,196.3,31710.0
2025-02-10 13:35:00,196.31,196.41,196.12,196.17,28958.0,196.31,196.41,196.12,196.17,28958.0
2025-02-10 13:40:00,196.21,196.21,196.08,196.12,13240.0,196.21,196.21,196.08,196.12,13240.0
2025-02-10 13:45:00,196.12,196.12,195.86,196.02,18692.0,196.12,196.12,195.86,196.02,18692.0
2025-02-10 13:50:00,196.05,196.21,196.05,196.18,7980.0,196.05,196.21,196.05,196.18,7980.0
2025-02-10 13:55:00,196.2,196.31,196.17,196.28,12319.0,196.2,196.31,196.17,196.28,12319.0
2025-02-10 14:00:00,196.27,196.27,196.03,196.05,14861.0,196.27,196.27,196.03,196.05,14861.0
2025-02-10 14:05:00,196.06,196.25,196.02,196.25,11367.0,196.06,196.25,196.02,196.25,11367.0
2025-02-10 14:10:00,196.21,196.26,196.07,196.17,13047.0,196.21,196.26,196.07,196.17,13047.0
2025-02-10 14:15:00,196.17,196.17,196.0,196.04,16089.0,196.17,196.17,196.0,196.04,16089.0
2025-02-10 14:20:00,196.06,196.27,196.01,196.27,16550.0,196.06,196.27,196.01,196.27,16550.0
2025-02-10 14:25:00,196.29,196.35,196.23,196.33,25845.0,196.29,196.35,196.23,196.33,25845.0
2025-02-10 14:30:00,196.32,196.39,196.2,196.23,14304.0,196.32,196.39,196.2,196.23,14304.0
2025-02-10 14:35:00,196.23,196.44,196.1,196.39,19235.0,196.23,196.44,196.1,196.39,19235.0
2025-02-10 14:40:00,196.39,196.41,196.31,196.36,14790.0,196.39,196.41,196.31,196.36,14790.0
2025-02-10 14:45:00,196.33,196.35,196.11,196.18,12452.0,196.33,196.35,196.11,196.18,12452.0
2025-02-10 14:50:00,196.17,196.29,196.03,196.29,13353.0,196.17,196.29,196.03,196.29,13353.0
2025-02-10 14:55:00,196.3,196.45,196.18,196.19,18312.0,196.3,196.45,196.18,196.19,18312.0
2025-02-10 15:00:00,196.22,196.41,196.05,196.21,15740.0,196.22,196.41,196.05,196.21,15740.0
2025-02-10 15:05:00,196.21,196.31,196.13,196.31,15171.0,196.21,196.31,196.13,196.31,15171.0
2025-02-10 15:10:00,196.31,196.31,196.09,196.22,24447.0,196.31,196.31,196.09,196.22,24447.0
2025-02-10 15:15:00,196.23,196.27,196.06,196.09,19276.0,196.23,196.27,196.06,196.09,19276.0
2025-02-10 15:20:00,196.08,196.25,196.06,196.21,18614.0,196.08,196.25,196.06,196.21,18614.0
2025-02-10 15:25:00,196.21,196.32,196.19,196.21,19486.0,196.21,196.32,196.19,196.21,19486.0
2025-02-10 15:30:00,196.22,196.36,196.2,196.29,19345.0,196.22,196.36,196.2,196.29,19345.0
2025-02-10 15:35:00,196.29,196.29,196.02,196.03,16505.0,196.29,196.29,196.02,196.03,16505.0
2025-02-10 15:40:00,196.04,196.12,195.95,196.03,31534.0,196.04,196.12,195.95,196.03,31534.0
2025-02-10 15:45:00,196.03,196.36,195.96,196.34,42323.0,196.03,196.36,195.96,196.34,42323.0
2025-02-10 15:50:00,196.36,196.54,196.2,196.42,102015.0,196.36,196.54,196.2,196.42,102015.0
2025-02-10 15:55:00,196.41,196.56,196.13,196.38,233596.0,196.41,196.56,196.13,196.38,233596.0
2025-02-11 09:30:00,198.15,199.18,197.32,198.17,227170.0,198.15,199.18,197.32,198.17,227170.0
2025-02-11 09:35:00,198.22,198.46,197.31,198.13,42963.0,198.22,198.46,197.31,198.13,42963.0
2025-02-11 09:40:00,198.12,198.12,197.15,197.34,28813.0,198.12,198.12,197.15,197.34,28813.0
2025-02-11 09:45:00,197.28,197.61,196.72,196.87,31874.0,197.28,197.61,196.72,196.87,31874.0
2025-02-11 09:50:00,196.99,197.0,196.09,196.25,39539.0,196.99,197.0,196.09,196.25,39539.0
2025-02-11 09:55:00,196.25,196.8,195.93,196.52,42544.0,196.25,196.8,195.93,196.52,42544.0
2025-02-11 10:00:00,196.52,197.11,196.4,196.43,34022.0,196.52,197.11,196.4,196.43,34022.0
2025-02-11 10:05:00,196.49,197.03,196.41,197.0,35405.0,196.49,197.03,196.41,197.0,35405.0
2025-02-11 10:10:00,197.05,197.05,196.66,196.76,47112.0,197.05,197.05,196.66,196.76,47112.0
2025-02-11 10:15:00,196.77,196.89,196.55,196.73,46833.0,196.77,196.89,196.55,196.73,46833.0
2025-02-11 10:20:00,196.75,196.75,196.17,196.31,33335.0,196.75,196.75,196.17,196.31,33335.0
2025-02-11 10:25:00,196.31,196.98,196.28,196.83,22147.0,196.31,196.98,196.28,196.83,22147.0
2025-02-11 10:30:00,196.83,197.37,196.76,197.1,22795.0,196.83,197.37,196.76,197.1,22795.0
2025-02-11 10:35:00,197.09,197.41,196.92,197.24,15518.0,197.09,197.41,196.92,197.24,15518.0
2025-02-11 10:40:00,197.24,197.38,196.99,196.99,14864.0,197.24,197.38,196.99,196.99,14864.0
2025-02-11 10:45:00,197.03,197.25,196.88,197.02,43204.0,197.03,197.25,196.88,197.02,43204.0
2025-02-11 10:50:00,197.02,197.18,196.88,196.94,17258.0,197.02,197.18,196.88,196.94,17258.0
2025-02-11 10:55:00,196.97,196.99,196.61,196.74,47924.0,196.97,196.99,196.61,196.74,47924.0
2025-02-11 11:00:00,196.78,196.86,196.4,196.49,49597.0,196.78,196.86,196.4,196.49,49597.0
2025-02-11 11:05:00,196.53,196.53,195.93,196.13,24934.0,196.53,196.53,195.93,196.13,24934.0
2025-02-11 11:10:00,196.15,196.52,196.15,196.52,19151.0,196.15,196.52,196.15,196.52,19151.0
2025-02-11 11:15:00,196.51,196.67,196.33,196.51,33826.0,196.51,196.67,196.33,196.51,33826.0
2025-02-11 11:20:00,196.51,196.51,196.32,196.37,15976.0,196.51,196.51,196.32,196.37,15976.0
2025-02-11 11:25:00,196.38,196.52,195.8,195.81,62004.0,196.38,196.52,195.8,195.81,62004.0
2025-02-11 11:30:00,195.81,195.99,195.77,195.93,92082.0,195.81,195.99,195.77,195.93,92082.0
2025-02-11 11:35:00,195.93,196.3,195.92,196.3,43564.0,195.93,196.3,195.92,196.3,43564.0
2025-02-11 11:40:00,196.24,196.33,196.11,196.22,12558.0,196.24,196.33,196.11,196.22,12558.0
2025-02-11 11:45:00,196.19,196.28,196.02,196.15,20964.0,196.19,196.28,196.02,196.15,20964.0
2025-02-11 11:50:00,196.13,196.18,195.57,195.62,43319.0,196.13,196.18,195.57,195.62,43319.0
2025-02-11 11:55:00,195.56,195.65,195.29,195.37,29294.0,195.56,195.65,195.29,195.37,29294.0
2025-02-11 12:00:00,195.32,195.42,194.81,194.85,28138.0,195.32,195.42,194.81,194.85,28138.0
2025-02-11 12:05:00,194.86,194.92,194.4,194.7,31109.0,194.86,194.92,194.4,194.7,31109.0
2025-02-11 12:10:00,194.69,195.02,194.69,195.0,27460.0,194.69,195.02,194.69,195.0,27460.0
2025-02-11 12:15:00,194.95,195.54,194.95,195.5,24960.0,194.95,195.54,194.95,195.5,24960.0
2025-02-11 12:20:00,195.5,195.88,195.46,195.85,22462.0,195.5,195.88,195.46,195.85,22462.0
2025-02-11 12:25:00,195.8,195.97,195.6,195.71,50647.0,195.8,195.97,195.6,195.71,50647.0
2025-02-11 12:30:00,195.75,195.85,195.34,195.35,19735.0,195.75,195.85,195.34,195.35,19735.0
2025-02-11 12:35:00,195.41,195.48,195.31,195.35,16920.0,195.41,195.48,195.31,195.35,16920.0
2025-02-11 12:40:00,195.43,195.5,195.11,195.11,20091.0,195.43,195.5,195.11,195.11,20091.0
2025-02-11 12:45:00,195.14,195.21,195.07,195.15,20905.0,195.14,195.21,195.07,195.15,20905.0
2025-02-11 12:50:00,195.09,195.25,194.96,195.2,21482.0,195.09,195.25,194.96,195.2,21482.0
2025-02-11 12:55:00,195.17,195.28,195.0,195.28,21164.0,195.17,195.28,195.0,195.28,21164.0
2025-02-11 13:00:00,195.28,195.31,195.08,195.23,19122.0,195.28,195.31,195.08,195.23,19122.0
2025-02-11 13:05:00,195.27,195.33,195.06,195.22,20282.0,195.27,195.33,195.06,195.22,20282.0
2025-02-11 13:10:00,195.28,195.36,195.03,195.15,19464.0,195.28,195.36,195.03,195.15,19464.0
2025-02-11 13:15:00,195.12,195.36,195.12,195.24,21499.0,195.12,195.36,195.12,195.24,21499.0
2025-02-11 13:20:00,195.24,195.32,195.17,195.22,19175.0,195.24,195.32,195.17,195.22,19175.0
2025-02-11 13:25:00,195.22,195.32,195.17,195.22,14369.0,195.22,195.32,195.17,195.22,14369.0
2025-02-11 13:30:00,195.2,195.61,195.19,195.61,19688.0,195.2,195.61,195.19,195.61,19688.0
2025-02-11 13:35:00,195.64,195.82,195.53,195.67,23640.0,195.64,195.82,195.53,195.67,23640.0
2025-02-11 13:40:00,195.67,195.77,195.4,195.57,112647.0,195.67,195.77,195.4,195.57,112647.0
2025-02-11 13:45:00,195.62,195.85,195.62,195.75,15770.0,195.62,195.85,195.62,195.75,15770.0
2025-02-11 13:50:00,195.74,196.05,195.61,196.02,18822.0,195.74,196.05,195.61,196.02,18822.0
2025-02-11 13:55:00,195.99,196.24,195.91,196.22,55441.0,195.99,196.24,195.91,196.22,55441.0
2025-02-11 14:00:00,196.2,196.34,195.82,195.9,60357.0,196.2,196.34,195.82,195.9,60357.0
2025-02-11 14:05:00,195.89,195.93,195.6,195.67,44546.0,195.89,195.93,195.6,195.67,44546.0
2025-02-11 14:10:00,195.67,195.71,195.33,195.34,20556.0,195.67,195.71,195.33,195.34,20556.0
2025-02-11 14:15:00,195.38,195.38,194.96,195.25,42252.0,195.38,195.38,194.96,195.25,42252.0
2025-02-11 14:20:00,195.28,195.3,195.19,195.25,22602.0,195.28,195.3,195.19,195.25,22602.0
2025-02-11 14:25:00,195.28,195.74,195.25,195.73,156153.0,195.28,195.74,195.25,195.73,156153.0
2025-02-11 14:30:00,195.74,196.06,195.56,195.84,57918.0,195.74,196.06,195.56,195.84,57918.0
2025-02-11 14:35:00,195.88,196.25,195.85,196.25,20783.0,195.88,196.25,195.85,196.25,20783.0
2025-02-11 14:40:00,196.23,196.45,196.0,196.3,128784.0,196.23,196.45,196.0,196.3,128784.0
2025-02-11 14:45:00,196.33,196.33,195.85,196.04,45080.0,196.33,196.33,195.85,196.04,45080.0
2025-02-11 14:50:00,196.09,196.21,196.03,196.1,27884.0,196.09,196.21,196.03,196.1,27884.0
2025-02-11 14:55:00,196.11,196.17,195.98,196.03,90239.0,196.11,196.17,195.98,196.03,90239.0
2025-02-11 15:00:00,196.05,196.55,196.05,196.47,20700.0,196.05,196.55,196.05,196.47,20700.0
2025-02-11 15:05:00,196.46,196.59,196.38,196.49,33657.0,196.46,196.59,196.38,196.49,33657.0
2025-02-11 15:10:00,196.5,196.67,196.38,196.58,25915.0,196.5,196.67,196.38,196.58,25915.0
2025-02-11 15:15:00,196.59,196.65,196.44,196.59,16807.0,196.59,196.65,196.44,196.59,16807.0
2025-02-11 15:20:00,196.61,196.75,196.52,196.59,101420.0,196.61,196.75,196.52,196.59,101420.0
2025-02-11 15:25:00,196.6,196.65,196.05,196.1,39064.0,196.6,196.65,196.05,196.1,39064.0
2025-02-11 15:30:00,196.11,196.12,195.62,195.62,27981.0,196.11,196.12,195.62,195.62,27981.0
2025-02-11 15:35:00,195.61,196.06,195.6,195.85,108073.0,195.61,196.06,195.6,195.85,108073.0
2025-02-11 15:40:00,195.85,196.05,195.63,195.71,145279.0,195.85,196.05,195.63,195.71,145279.0
2025-02-11 15:45:00,195.69,196.02,195.55,195.99,48728.0,195.69,196.02,195.55,195.99,48728.0
2025-02-11 15:50:00,196.03,196.32,195.83,195.96,84690.0,196.03,196.32,195.83,195.96,84690.0
2025-02-11 15:55:00,196.0,196.01,195.4,195.49,158194.0,196.0,196.01,195.4,195.49,158194.0
2025-02-12 09:30:00,193.73,194.4,193.03,194.09,113117.0,193.73,194.4,193.03,194.09,113117.0
2025-02-12 09:35:00,193.98,193.98,191.82,192.26,40820.0,193.98,193.98,191.82,192.26,40820.0
2025-02-12 09:40:00,192.19,194.09,192.15,194.08,33730.0,192.19,194.09,192.15,194.08,33730.0
2025-02-12 09:45:00,194.08,194.73,194.0,194.54,51270.0,194.08,194.73,194.0,194.54,51270.0
2025-02-12 09:50:00,194.66,194.94,194.31,194.72,31336.0,194.66,194.94,194.31,194.72,31336.0
2025-02-12 09:55:00,194.71,194.76,194.01,194.07,52357.0,194.71,194.76,194.01,194.07,52357.0
2025-02-12 10:00:00,194.08,194.08,193.05,193.05,31751.0,194.08,194.08,193.05,193.05,31751.0
2025-02-12 10:05:00,193.02,193.18,192.37,192.6,57743.0,193.02,193.18,192.37,192.6,57743.0
2025-02-12 10:10:00,192.59,192.72,192.21,192.37,36445.0,192.59,192.72,192.21,192.37,36445.0
2025-02-12 10:15:00,192.31,193.11,192.29,193.02,38240.0,192.31,193.11,192.29,193.02,38240.0
2025-02-12 10:20:00,193.03,193.81,193.01,193.51,32517.0,193.03,193.81,193.01,193.51,32517.0
2025-02-12 10:25:00,193.53,193.65,193.2,193.58,23786.0,193.53,193.65,193.2,193.58,23786.0
2025-02-12 10:30:00,193.5,193.79,193.4,193.62,15428.0,193.5,193.79,193.4,193.62,15428.0
2025-02-12 10:35:00,193.63,194.0,193.61,193.88,26303.0,193.63,194.0,193.61,193.88,26303.0
2025-02-12 10:40:00,193.88,193.94,193.47,193.61,15656.0,193.88,193.94,193.47,193.61,15656.0
2025-02-12 10:45:00,193.57,193.84,193.41,193.75,21732.0,193.57,193.84,193.41,193.75,21732.0
2025-02-12 10:50:00,193.81,194.17,193.81,194.16,12548.0,193.81,194.17,193.81,194.16,12548.0
2025-02-12 10:55:00,194.15,194.2,193.72,193.88,14683.0,194.15,194.2,193.72,193.88,14683.0
2025-02-12 11:00:00,193.82,194.35,193.7,194.16,11716.0,193.82,194.35,193.7,194.16,11716.0
2025-02-12 11:05:00,194.1,194.28,193.75,193.85,16168.0,194.1,194.28,193.75,193.85,16168.0
2025-02-12 11:10:00,193.88,194.1,193.62,193.8,19374.0,193.88,194.1,193.62,193.8,19374.0
2025-02-12 11:15:00,193.8,194.36,193.75,194.21,32224.0,193.8,194.36,193.75,194.21,32224.0
2025-02-12 11:20:00,194.21,194.4,194.05,194.16,29532.0,194.21,194.4,194.05,194.16,29532.0
2025-02-12 11:25:00,194.09,194.14,193.79,193.98,18676.0,194.09,194.14,193.79,193.98,18676.0
2025-02-12 11:30:00,193.98,194.43,193.98,194.26,21785.0,193.98,194.43,193.98,194.26,21785.0
2025-02-12 11:35:00,194.26,194.47,194.25,194.37,13271.0,194.26,194.47,194.25,194.37,13271.0
2025-02-12 11:40:00,194.37,194.84,194.36,194.84,14554.0,194.37,194.84,194.36,194.84,14554.0
2025-02-12 11:45:00,194.84,194.87,194.55,194.65,13833.0,194.84,194.87,194.55,194.65,13833.0
2025-02-12 11:50:00,194.59,194.8,194.53,194.71,17434.0,194.59,194.8,194.53,194.71,17434.0
2025-02-12 11:55:00,194.72,195.09,194.66,195.08,12914.0,194.72,195.09,194.66,195.08,12914.0
2025-02-12 12:00:00,195.03,195.09,194.8,194.84,23152.0,195.03,195.09,194.8,194.84,23152.0
2025-02-12 12:05:00,194.87,195.1,194.75,194.89,9035.0,194.87,195.1,194.75,194.89,9035.0
2025-02-12 12:10:00,194.94,194.99,194.8,194.86,16047.0,194.94,194.99,194.8,194.86,16047.0
2025-02-12 12:15:00,194.92,195.06,194.81,194.89,19490.0,194.92,195.06,194.81,194.89,19490.0
2025-02-12 12:20:00,194.84,194.93,194.77,194.77,12016.0,194.84,194.93,194.77,194.77,12016.0
2025-02-12 12:25:00,194.82,194.99,194.62,194.88,15012.0,194.82,194.99,194.62,194.88,15012.0
2025-02-12 12:30:00,194.83,194.93,194.64,194.68,14592.0,194.83,194.93,194.64,194.68,14592.0
2025-02-12 12:35:00,194.72,194.82,194.6,194.72,8431.0,194.72,194.82,194.6,194.72,8431.0
2025-02-12 12:40:00,194.73,194.8,194.65,194.8,17064.0,194.73,194.8,194.65,194.8,17064.0
2025-02-12 12:45:00,194.81,195.17,194.81,195.03,15521.0,194.81,195.17,194.81,195.03,15521.0
2025-02-12 12:50:00,195.03,195.21,194.94,195.2,17929.0,195.03,195.21,194.94,195.2,17929.0
2025-02-12 12:55:00,195.16,195.44,195.16,195.33,13350.0,195.16,195.44,195.16,195.33,13350.0
2025-02-12 13:00:00,195.34,195.47,195.22,195.22,13187.0,195.34,195.47,195.22,195.22,13187.0
2025-02-12 13:05:00,195.29,195.49,195.28,195.48,28094.0,195.29,195.49,195.28,195.48,28094.0
2025-02-12 13:10:00,195.51,195.65,195.47,195.64,8331.0,195.51,195.65,195.47,195.64,8331.0
2025-02-12 13:15:00,195.64,195.85,195.59,195.82,23475.0,195.64,195.85,195.59,195.82,23475.0
2025-02-12 13:20:00,195.82,196.02,195.76,195.97,21652.0,195.82,196.02,195.76,195.97,21652.0
2025-02-12 13:25:00,195.97,196.15,195.81,196.13,57365.0,195.97,196.15,195.81,196.13,57365.0
2025-02-12 13:30:00,196.13,196.19,195.85,196.0,36414.0,196.13,196.19,195.85,196.0,36414.0
2025-02-12 13:35:00,195.98,196.2,195.94,196.16,34836.0,195.98,196.2,195.94,196.16,34836.0
2025-02-12 13:40:00,196.19,196.4,195.98,195.98,39947.0,196.19,196.4,195.98,195.98,39947.0
2025-02-12 13:45:00,195.98,196.12,195.76,195.99,18862.0,195.98,196.12,195.76,195.99,18862.0
2025-02-12 13:50:00,195.89,196.24,195.89,196.18,13102.0,195.89,196.24,195.89,196.18,13102.0
2025-02-12 13:55:00,196.15,196.25,196.0,196.12,15877.0,196.15,196.25,196.0,196.12,15877.0
2025-02-12 14:00:00,196.07,196.13,195.91,195.95,12672.0,196.07,196.13,195.91,195.95,12672.0
2025-02-12 14:05:00,195.94,196.19,195.89,196.08,11181.0,195.94,196.19,195.89,196.08,11181.0
2025-02-12 14:10:00,196.05,196.24,196.01,196.2,28171.0,196.05,196.24,196.01,196.2,28171.0
2025-02-12 14:15:00,196.21,196.29,196.11,196.25,31454.0,196.21,196.29,196.11,196.25,31454.0
2025-02-12 14:20:00,196.26,196.35,196.14,196.31,22686.0,196.26,196.35,196.14,196.31,22686.0
2025-02-12 14:25:00,196.31,196.44,196.15,196.34,24900.0,196.31,196.44,196.15,196.34,24900.0
2025-02-12 14:30:00,196.32,196.69,196.24,196.69,16699.0,196.32,196.69,196.24,196.69,16699.0
2025-02-12 14:35:00,196.68,196.89,196.67,196.85,26675.0,196.68,196.89,196.67,196.85,26675.0
2025-02-12 14:40:00,196.86,196.87,196.69,196.72,20484.0,196.86,196.87,196.69,196.72,20484.0
2025-02-12 14:45:00,196.71,197.12,196.71,197.1,25014.0,196.71,197.12,196.71,197.1,25014.0
2025-02-12 14:50:00,197.11,197.32,197.0,197.32,20769.0,197.11,197.32,197.0,197.32,20769.0
2025-02-12 14:55:00,197.28,197.33,197.16,197.21,34527.0,197.28,197.33,197.16,197.21,34527.0
2025-02-12 15:00:00,197.25,197.31,196.84,196.92,19166.0,197.25,197.31,196.84,196.92,19166.0
2025-02-12 15:05:00,196.93,196.95,196.67,196.71,17310.0,196.93,196.95,196.67,196.71,17310.0
2025-02-12 15:10:00,196.67,196.8,196.54,196.6,23895.0,196.67,196.8,196.54,196.6,23895.0
2025-02-12 15:15:00,196.64,196.73,196.56,196.65,14291.0,196.64,196.73,196.56,196.65,14291.0
2025-02-12 15:20:00,196.65,196.78,196.56,196.69,19028.0,196.65,196.78,196.56,196.69,19028.0
2025-02-12 15:25:00,196.65,196.69,196.25,196.25,28013.0,196.65,196.69,196.25,196.25,28013.0
2025-02-12 15:30:00,196.25,196.43,196.16,196.35,20036.0,196.25,196.43,196.16,196.35,20036.0
2025-02-12 15:35:00,196.33,196.43,195.94,195.98,30082.0,196.33,196.43,195.94,195.98,30082.0
2025-02-12 15:40:00,195.99,196.17,195.97,196.07,27198.0,195.99,196.17,195.97,196.07,27198.0
2025-02-12 15:45:00,196.08,196.28,196.02,196.22,46126.0,196.08,196.28,196.02,196.22,46126.0
2025-02-12 15:50:00,196.23,196.65,196.12,196.32,86205.0,196.23,196.65,196.12,196.32,86205.0
2025-02-12 15:55:00,196.35,196.96,196.32,196.69,205811.0,196.35,196.96,196.32,196.69,205811.0
2025-02-13 09:30:00,199.16,199.53,195.57,196.85,297681.0,199.16,199.53,195.57,196.85,297681.0
2025-02-13 09:35:00,196.92,197.09,195.35,195.89,81061.0,196.92,197.09,195.35,195.89,81061.0
2025-02-13 09:40:00,196.03,196.25,195.4,195.78,75946.0,196.03,196.25,195.4,195.78,75946.0
2025-02-13 09:45:00,195.89,197.13,195.89,196.86,149490.0,195.89,197.13,195.89,196.86,149490.0
2025-02-13 09:50:00,196.95,197.9,196.71,197.82,83028.0,196.95,197.9,196.71,197.82,83028.0
2025-02-13 09:55:00,197.72,198.19,197.25,197.54,67729.0,197.72,198.19,197.25,197.54,67729.0
2025-02-13 10:00:00,197.52,198.33,197.23,198.3,83221.0,197.52,198.33,197.23,198.3,83221.0
2025-02-13 10:05:00,198.25,198.57,196.4,196.75,139495.0,198.25,198.57,196.4,196.75,139495.0
2025-02-13 10:10:00,196.8,197.3,196.22,196.4,61172.0,196.8,197.3,196.22,196.4,61172.0
2025-02-13 10:15:00,196.4,197.22,196.26,197.06,92461.0,196.4,197.22,196.26,197.06,92461.0
2025-02-13 10:20:00,197.06,197.21,196.34,196.45,123660.0,197.06,197.21,196.34,196.45,123660.0
2025-02-13 10:25:00,196.46,196.46,195.87,196.22,65740.0,196.46,196.46,195.87,196.22,65740.0
2025-02-13 10:30:00,196.25,197.0,196.21,196.98,52310.0,196.25,197.0,196.21,196.98,52310.0
2025-02-13 10:35:00,196.94,198.39,196.84,198.25,56854.0,196.94,198.39,196.84,198.25,56854.0
2025-02-13 10:40:00,198.18,198.8,197.68,198.74,106712.0,198.18,198.8,197.68,198.74,106712.0
2025-02-13 10:45:00,198.75,198.87,197.59,197.91,149646.0,198.75,198.87,197.59,197.91,149646.0
2025-02-13 10:50:00,197.98,198.4,197.61,198.27,323049.0,197.98,198.4,197.61,198.27,323049.0
2025-02-13 10:55:00,198.26,198.29,197.51,197.89,53464.0,198.26,198.29,197.51,197.89,53464.0
2025-02-13 11:00:00,197.85,198.04,197.62,197.7,35374.0,197.85,198.04,197.62,197.7,35374.0
2025-02-13 11:05:00,197.68,198.15,197.42,197.71,73743.0,197.68,198.15,197.42,197.71,73743.0
2025-02-13 11:10:00,197.66,198.32,197.59,197.71,44247.0,197.66,198.32,197.59,197.71,44247.0
2025-02-13 11:15:00,197.69,197.83,197.51,197.76,27691.0,197.69,197.83,197.51,197.76,27691.0
2025-02-13 11:20:00,197.75,197.89,197.32,197.6,55346.0,197.75,197.89,197.32,197.6,55346.0
2025-02-13 11:25:00,197.59,197.6,197.19,197.3,27772.0,197.59,197.6,197.19,197.3,27772.0
2025-02-13 11:30:00,197.27,197.29,197.04,197.05,39096.0,197.27,197.29,197.04,197.05,39096.0
2025-02-13 11:35:00,197.06,197.66,197.04,197.54,80754.0,197.06,197.66,197.04,197.54,80754.0
2025-02-13 11:40:00,197.51,197.89,197.45,197.84,60463.0,197.51,197.89,197.45,197.84,60463.0
2025-02-13 11:45:00,197.84,198.19,197.77,198.18,37568.0,197.84,198.19,197.77,198.18,37568.0
2025-02-13 11:50:00,198.15,198.18,197.7,197.77,45352.0,198.15,198.18,197.7,197.77,45352.0
2025-02-13 11:55:00,197.75,197.76,196.94,197.21,62745.0,197.75,197.76,196.94,197.21,62745.0
2025-02-13 12:00:00,197.21,197.93,197.07,197.93,42164.0,197.21,197.93,197.07,197.93,42164.0
2025-02-13 12:05:00,197.89,198.01,197.74,197.93,28857.0,197.89,198.01,197.74,197.93,28857.0
2025-02-13 12:10:00,197.95,198.4,197.7,198.39,152407.0,197.95,198.4,197.7,198.39,152407.0
2025-02-13 12:15:00,198.4,198.72,198.14,198.18,103185.0,198.4,198.72,198.14,198.18,103185.0
2025-02-13 12:20:00,198.18,198.18,197.92,198.1,45329.0,198.18,198.18,197.92,198.1,45329.0
2025-02-13 12:25:00,198.12,198.41,198.02,198.37,41730.0,198.12,198.41,198.02,198.37,41730.0
2025-02-13 12:30:00,198.4,198.44,197.95,197.95,44468.0,198.4,198.44,197.95,197.95,44468.0
2025-02-13 12:35:00,197.98,198.34,197.96,198.29,60953.0,197.98,198.34,197.96,198.29,60953.0
2025-02-13 12:40:00,198.3,198.47,198.1,198.4,32244.0,198.3,198.47,198.1,198.4,32244.0
2025-02-13 12:45:00,198.44,198.8,198.41,198.78,29870.0,198.44,198.8,198.41,198.78,29870.0
2025-02-13 12:50:00,198.8,198.82,198.28,198.46,48037.0,198.8,198.82,198.28,198.46,48037.0
2025-02-13 12:55:00,198.45,198.58,198.14,198.34,46996.0,198.45,198.58,198.14,198.34,46996.0
2025-02-13 13:00:00,198.36,198.42,198.0,198.03,44274.0,198.36,198.42,198.0,198.03,44274.0
2025-02-13 13:05:00,198.02,198.27,198.01,198.2,32096.0,198.02,198.27,198.01,198.2,32096.0
2025-02-13 13:10:00,198.2,198.56,198.17,198.52,57664.0,198.2,198.56,198.17,198.52,57664.0
2025-02-13 13:15:00,198.48,198.59,197.63,197.91,46875.0,198.48,198.59,197.63,197.91,46875.0
2025-02-13 13:20:00,197.88,198.5,197.82,198.46,46055.0,197.88,198.5,197.82,198.46,46055.0
2025-02-13 13:25:00,198.46,198.78,198.44,198.67,63611.0,198.46,198.78,198.44,198.67,63611.0
2025-02-13 13:30:00,198.7,198.95,198.58,198.93,55009.0,198.7,198.95,198.58,198.93,55009.0
2025-02-13 13:35:00,198.93,198.95,198.65,198.93,43564.0,198.93,198.95,198.65,198.93,43564.0
2025-02-13 13:40:00,198.94,198.96,198.25,198.42,63495.0,198.94,198.96,198.25,198.42,63495.0
2025-02-13 13:45:00,198.38,198.79,198.33,198.5,30542.0,198.38,198.79,198.33,198.5,30542.0
2025-02-13 13:50:00,198.49,198.49,197.91,198.08,50529.0,198.49,198.49,197.91,198.08,50529.0
2025-02-13 13:55:00,198.14,198.43,198.07,198.34,33939.0,198.14,198.43,198.07,198.34,33939.0
2025-02-13 14:00:00,198.35,198.87,198.33,198.87,75883.0,198.35,198.87,198.33,198.87,75883.0
2025-02-13 14:05:00,198.84,199.09,198.69,199.0,51906.0,198.84,199.09,198.69,199.0,51906.0
2025-02-13 14:10:00,199.05,199.62,198.96,199.37,100678.0,199.05,199.62,198.96,199.37,100678.0
2025-02-13 14:15:00,199.37,199.95,199.3,199.76,125344.0,199.37,199.95,199.3,199.76,125344.0
2025-02-13 14:20:00,199.73,199.93,199.63,199.83,44116.0,199.73,199.93,199.63,199.83,44116.0
2025-02-13 14:25:00,199.83,200.29,199.8,200.21,119137.0,199.83,200.29,199.8,200.21,119137.0
2025-02-13 14:30:00,200.23,201.04,200.03,201.0,136730.0,200.23,201.04,200.03,201.0,136730.0
2025-02-13 14:35:00,201.0,201.07,200.45,200.58,90315.0,201.0,201.07,200.45,200.58,90315.0
2025-02-13 14:40:00,200.59,200.85,200.43,200.81,60471.0,200.59,200.85,200.43,200.81,60471.0
2025-02-13 14:45:00,200.81,201.0,200.68,200.87,60682.0,200.81,201.0,200.68,200.87,60682.0
2025-02-13 14:50:00,200.9,201.2,200.85,201.09,74130.0,200.9,201.2,200.85,201.09,74130.0
2025-02-13 14:55:00,201.13,201.34,200.86,200.87,135919.0,201.13,201.34,200.86,200.87,135919.0
2025-02-13 15:00:00,200.88,201.32,200.84,201.18,92107.0,200.88,201.32,200.84,201.18,92107.0
2025-02-13 15:05:00,201.18,201.3,200.85,201.06,98587.0,201.18,201.3,200.85,201.06,98587.0
2025-02-13 15:10:00,201.06,201.54,201.04,201.49,78244.0,201.06,201.54,201.04,201.49,78244.0
2025-02-13 15:15:00,201.49,202.11,201.42,202.11,95669.0,201.49,202.11,201.42,202.11,95669.0
2025-02-13 15:20:00,202.12,202.19,201.54,201.71,125052.0,202.12,202.19,201.54,201.71,125052.0
2025-02-13 15:25:00,201.71,201.81,201.5,201.78,66355.0,201.71,201.81,201.5,201.78,66355.0
2025-02-13 15:30:00,201.82,201.83,201.1,201.23,118214.0,201.82,201.83,201.1,201.23,118214.0
2025-02-13 15:35:00,201.23,201.39,200.95,201.18,100367.0,201.23,201.39,200.95,201.18,100367.0
2025-02-13 15:40:00,201.19,201.93,201.18,201.88,120203.0,201.19,201.93,201.18,201.88,120203.0
2025-02-13 15:45:00,201.87,202.25,201.77,201.88,153535.0,201.87,202.25,201.77,201.88,153535.0
2025-02-13 15:50:00,201.9,202.41,201.82,202.23,194456.0,201.9,202.41,201.82,202.23,194456.0
2025-02-13 15:55:00,202.24,202.31,201.43,201.97,484895.0,202.24,202.31,201.43,201.97,484895.0
2025-02-14 09:30:00,191.81,193.36,189.65,190.65,762302.0,191.81,193.36,189.65,190.65,762302.0
2025-02-14 09:35:00,190.65,190.98,188.75,190.09,470665.0,190.65,190.98,188.75,190.09,470665.0
2025-02-14 09:40:00,190.08,192.0,189.95,191.38,403525.0,190.08,192.0,189.95,191.38,403525.0
2025-02-14 09:45:00,191.36,192.02,190.6,191.86,325704.0,191.36,192.02,190.6,191.86,325704.0
2025-02-14 09:50:00,191.84,192.09,191.1,191.5,214066.0,191.84,192.09,191.1,191.5,214066.0
2025-02-14 09:55:00,191.51,191.53,189.94,190.02,216467.0,191.51,191.53,189.94,190.02,216467.0
2025-02-14 10:00:00,190.1,191.24,189.85,191.08,190960.0,190.1,191.24,189.85,191.08,190960.0
2025-02-14 10:05:00,191.0,192.05,191.0,191.51,142452.0,191.0,192.05,191.0,191.51,142452.0
2025-02-14 10:10:00,191.54,191.9,189.6,189.87,164529.0,191.54,191.9,189.6,189.87,164529.0
2025-02-14 10:15:00,189.81,190.09,189.21,189.66,207230.0,189.81,190.09,189.21,189.66,207230.0
2025-02-14 10:20:00,189.75,190.32,188.9,190.27,159515.0,189.75,190.32,188.9,190.27,159515.0
2025-02-14 10:25:00,190.26,191.1,190.12,190.72,125867.0,190.26,191.1,190.12,190.72,125867.0
2025-02-14 10:30:00,190.72,190.74,190.06,190.53,106827.0,190.72,190.74,190.06,190.53,106827.0
2025-02-14 10:35:00,190.54,191.09,190.5,190.96,171453.0,190.54,191.09,190.5,190.96,171453.0
2025-02-14 10:40:00,191.02,191.75,190.85,191.61,87909.0,191.02,191.75,190.85,191.61,87909.0
2025-02-14 10:45:00,191.61,191.87,191.1,191.19,77042.0,191.61,191.87,191.1,191.19,77042.0
2025-02-14 10:50:00,191.13,191.76,190.87,191.75,51702.0,191.13,191.76,190.87,191.75,51702.0
2025-02-14 10:55:00,191.78,191.92,191.53,191.92,59783.0,191.78,191.92,191.53,191.92,59783.0
2025-02-14 11:00:00,191.85,191.93,191.37,191.82,80010.0,191.85,191.93,191.37,191.82,80010.0
2025-02-14 11:05:00,191.82,192.53,191.76,192.41,98067.0,191.82,192.53,191.76,192.41,98067.0
2025-02-14 11:10:00,192.43,192.76,192.15,192.47,71123.0,192.43,192.76,192.15,192.47,71123.0
2025-02-14 11:15:00,192.52,192.52,191.94,191.94,63451.0,192.52,192.52,191.94,191.94,63451.0
2025-02-14 11:20:00,192.03,192.18,191.4,192.1,68614.0,192.03,192.18,191.4,192.1,68614.0
2025-02-14 11:25:00,192.1,192.51,192.09,192.37,45602.0,192.1,192.51,192.09,192.37,45602.0
2025-02-14 11:30:00,192.4,192.4,191.56,191.65,60844.0,192.4,192.4,191.56,191.65,60844.0
2025-02-14 11:35:00,191.66,191.86,191.29,191.57,60148.0,191.66,191.86,191.29,191.57,60148.0
2025-02-14 11:40:00,191.58,191.83,191.31,191.69,43349.0,191.58,191.83,191.31,191.69,43349.0
2025-02-14 11:45:00,191.64,191.99,191.64,191.88,59633.0,191.64,191.99,191.64,191.88,59633.0
2025-02-14 11:50:00,191.85,193.19,191.81,193.0,121731.0,191.85,193.19,191.81,193.0,121731.0
2025-02-14 11:55:00,192.95,193.0,192.01,192.37,43947.0,192.95,193.0,192.01,192.37,43947.0
2025-02-14 12:00:00,192.41,192.68,192.22,192.55,31074.0,192.41,192.68,192.22,192.55,31074.0
2025-02-14 12:05:00,192.59,192.79,192.2,192.34,68372.0,192.59,192.79,192.2,192.34,68372.0
2025-02-14 12:10:00,192.34,192.57,192.01,192.23,28114.0,192.34,192.57,192.01,192.23,28114.0
2025-02-14 12:15:00,192.13,194.02,192.04,193.9,259558.0,192.13,194.02,192.04,193.9,259558.0
2025-02-14 12:20:00,193.91,194.64,193.71,194.27,168654.0,193.91,194.64,193.71,194.27,168654.0
2025-02-14 12:25:00,194.26,194.47,193.64,193.66,90359.0,194.26,194.47,193.64,193.66,90359.0
2025-02-14 12:30:00,193.67,194.67,193.66,194.49,55655.0,193.67,194.67,193.66,194.49,55655.0
2025-02-14 12:35:00,194.49,195.0,194.49,194.84,79001.0,194.49,195.0,194.49,194.84,79001.0
2025-02-14 12:40:00,194.85,194.99,194.42,194.44,59650.0,194.85,194.99,194.42,194.44,59650.0
2025-02-14 12:45:00,194.49,195.78,194.45,195.78,66405.0,194.49,195.78,194.45,195.78,66405.0
2025-02-14 12:50:00,195.74,196.13,195.6,195.75,86622.0,195.74,196.13,195.6,195.75,86622.0
2025-02-14 12:55:00,195.83,196.47,195.68,196.26,71930.0,195.83,196.47,195.68,196.26,71930.0
2025-02-14 13:00:00,196.25,196.56,195.61,195.7,65741.0,196.25,196.56,195.61,195.7,65741.0
2025-02-14 13:05:00,195.67,196.08,195.07,195.95,60578.0,195.67,196.08,195.07,195.95,60578.0
2025-02-14 13:10:00,195.95,196.1,195.74,195.87,51490.0,195.95,196.1,195.74,195.87,51490.0
2025-02-14 13:15:00,195.83,196.04,195.34,195.99,83810.0,195.83,196.04,195.34,195.99,83810.0
2025-02-14 13:20:00,195.99,196.61,195.94,196.49,80089.0,195.99,196.61,195.94,196.49,80089.0
2025-02-14 13:25:00,196.43,197.15,196.39,197.14,113343.0,196.43,197.15,196.39,197.14,113343.0
2025-02-14 13:30:00,197.14,197.8,196.88,197.62,108509.0,197.14,197.8,196.88,197.62,108509.0
2025-02-14 13:35:00,197.64,198.47,197.54,198.43,117577.0,197.64,198.47,197.54,198.43,117577.0
2025-02-14 13:40:00,198.43,198.45,197.81,198.33,96598.0,198.43,198.45,197.81,198.33,96598.0
2025-02-14 13:45:00,198.33,198.41,197.39,197.89,116997.0,198.33,198.41,197.39,197.89,116997.0
2025-02-14 13:50:00,197.93,198.19,197.52,197.8,75514.0,197.93,198.19,197.52,197.8,75514.0
2025-02-14 13:55:00,197.72,197.76,197.33,197.35,64035.0,197.72,197.76,197.33,197.35,64035.0
2025-02-14 14:00:00,197.33,197.8,197.2,197.62,44731.0,197.33,197.8,197.2,197.62,44731.0
2025-02-14 14:05:00,197.64,198.37,197.54,198.3,54942.0,197.64,198.37,197.54,198.3,54942.0
2025-02-14 14:10:00,198.36,199.5,198.25,199.36,95256.0,198.36,199.5,198.25,199.36,95256.0
2025-02-14 14:15:00,199.34,199.47,198.81,198.88,81103.0,199.34,199.47,198.81,198.88,81103.0
2025-02-14 14:20:00,198.8,199.25,198.61,199.18,43623.0,198.8,199.25,198.61,199.18,43623.0
2025-02-14 14:25:00,199.15,199.39,198.89,198.9,28632.0,199.15,199.39,198.89,198.9,28632.0
2025-02-14 14:30:00,198.9,199.05,198.77,198.94,53195.0,198.9,199.05,198.77,198.94,53195.0
2025-02-14 14:35:00,198.98,199.27,198.91,199.21,29855.0,198.98,199.27,198.91,199.21,29855.0
2025-02-14 14:40:00,199.23,199.88,199.23,199.83,52988.0,199.23,199.88,199.23,199.83,52988.0
2025-02-14 14:45:00,199.79,200.38,199.77,200.01,80262.0,199.79,200.38,199.77,200.01,80262.0
2025-02-14 14:50:00,200.05,200.56,199.95,200.55,74315.0,200.05,200.56,199.95,200.55,74315.0
2025-02-14 14:55:00,200.57,200.63,200.16,200.16,68367.0,200.57,200.63,200.16,200.16,68367.0
2025-02-14 15:00:00,200.02,200.5,199.74,199.75,82568.0,200.02,200.5,199.74,199.75,82568.0
2025-02-14 15:05:00,199.71,200.05,199.43,200.0,65616.0,199.71,200.05,199.43,200.0,65616.0
2025-02-14 15:10:00,200.03,200.64,199.99,200.43,83183.0,200.03,200.64,199.99,200.43,83183.0
2025-02-14 15:15:00,200.46,200.81,200.42,200.7,64805.0,200.46,200.81,200.42,200.7,64805.0
2025-02-14 15:20:00,200.69,200.75,199.95,200.38,106235.0,200.69,200.75,199.95,200.38,106235.0
2025-02-14 15:25:00,200.45,200.47,200.08,200.39,59679.0,200.45,200.47,200.08,200.39,59679.0
2025-02-14 15:30:00,200.31,200.89,199.9,200.88,86236.0,200.31,200.89,199.9,200.88,86236.0
2025-02-14 15:35:00,200.84,200.95,200.64,200.69,67468.0,200.84,200.95,200.64,200.69,67468.0
2025-02-14 15:40:00,200.72,201.05,200.67,200.91,129086.0,200.72,201.05,200.67,200.91,129086.0
2025-02-14 15:45:00,200.86,201.33,200.78,201.06,104816.0,200.86,201.33,200.78,201.06,104816.0
2025-02-14 15:50:00,201.09,201.17,200.1,200.78,142357.0,201.09,201.17,200.1,200.78,142357.0
2025-02-14 15:55:00,200.75,200.75,199.9,200.0,326811.0,200.75,200.75,199.9,200.0,326811.0
2025-02-18 09:30:00,197.7,202.65,197.7,200.8,383871.0,197.7,202.65,197.7,200.8,383871.0
2025-02-18 09:35:00,200.8,201.42,199.33,200.93,93703.0,200.8,201.42,199.33,200.93,93703.0
2025-02-18 09:40:00,201.07,202.2,200.88,202.07,96671.0,201.07,202.2,200.88,202.07,96671.0
2025-02-18 09:45:00,202.13,203.65,202.04,203.53,153860.0,202.13,203.65,202.04,203.53,153860.0
2025-02-18 09:50:00,203.36,204.72,203.19,204.46,162269.0,203.36,204.72,203.19,204.46,162269.0
2025-02-18 09:55:00,204.43,205.96,204.11,204.59,211094.0,204.43,205.96,204.11,204.59,211094.0
2025-02-18 10:00:00,204.67,205.86,204.11,204.18,119754.0,204.67,205.86,204.11,204.18,119754.0
2025-02-18 10:05:00,204.18,205.24,204.06,205.02,64747.0,204.18,205.24,204.06,205.02,64747.0
2025-02-18 10:10:00,205.02,205.85,204.39,204.97,83248.0,205.02,205.85,204.39,204.97,83248.0
2025-02-18 10:15:00,204.86,204.95,204.26,204.68,69703.0,204.86,204.95,204.26,204.68,69703.0
2025-02-18 10:20:00,204.66,205.05,204.25,204.57,70072.0,204.66,205.05,204.25,204.57,70072.0
2025-02-18 10:25:00,204.57,204.57,202.46,202.47,77346.0,204.57,204.57,202.46,202.47,77346.0
2025-02-18 10:30:00,202.47,203.48,202.29,203.33,53135.0,202.47,203.48,202.29,203.33,53135.0
2025-02-18 10:35:00,203.2,203.57,202.7,202.7,25439.0,203.2,203.57,202.7,202.7,25439.0
2025-02-18 10:40:00,202.79,202.9,201.02,201.51,49733.0,202.79,202.9,201.02,201.51,49733.0
2025-02-18 10:45:00,201.45,201.92,200.82,201.26,41526.0,201.45,201.92,200.82,201.26,41526.0
2025-02-18 10:50:00,201.37,202.05,201.35,202.01,34955.0,201.37,202.05,201.35,202.01,34955.0
2025-02-18 10:55:00,202.05,202.55,201.68,202.39,41983.0,202.05,202.55,201.68,202.39,41983.0
2025-02-18 11:00:00,202.16,202.96,202.16,202.95,30535.0,202.16,202.96,202.16,202.95,30535.0
2025-02-18 11:05:00,202.96,203.28,202.58,203.09,32509.0,202.96,203.28,202.58,203.09,32509.0
2025-02-18 11:10:00,202.97,203.3,202.19,202.31,27831.0,202.97,203.3,202.19,202.31,27831.0
2025-02-18 11:15:00,202.24,203.04,202.24,202.96,27693.0,202.24,203.04,202.24,202.96,27693.0
2025-02-18 11:20:00,202.86,202.87,201.7,202.04,33540.0,202.86,202.87,201.7,202.04,33540.0
2025-02-18 11:25:00,201.91,202.5,201.85,202.43,28197.0,201.91,202.5,201.85,202.43,28197.0
2025-02-18 11:30:00,202.41,202.79,202.22,202.68,43169.0,202.41,202.79,202.22,202.68,43169.0
2025-02-18 11:35:00,202.64,203.79,202.62,203.63,50965.0,202.64,203.79,202.62,203.63,50965.0
2025-02-18 11:40:00,203.7,204.56,203.59,203.84,120620.0,203.7,204.56,203.59,203.84,120620.0
2025-02-18 11:45:00,203.91,204.53,203.63,204.14,51739.0,203.91,204.53,203.63,204.14,51739.0
2025-02-18 11:50:00,204.14,204.23,203.7,204.13,25205.0,204.14,204.23,203.7,204.13,25205.0
2025-02-18 11:55:00,204.16,204.5,203.7,203.89,28191.0,204.16,204.5,203.7,203.89,28191.0
2025-02-18 12:00:00,203.88,204.35,203.65,204.02,29227.0,203.88,204.35,203.65,204.02,29227.0
2025-02-18 12:05:00,203.87,204.2,203.71,204.03,36048.0,203.87,204.2,203.71,204.03,36048.0
2025-02-18 12:10:00,204.04,204.43,203.66,203.76,58172.0,204.04,204.43,203.66,203.76,58172.0
2025-02-18 12:15:00,203.64,203.96,203.4,203.57,41665.0,203.64,203.96,203.4,203.57,41665.0
2025-02-18 12:20:00,203.65,203.94,203.5,203.94,20776.0,203.65,203.94,203.5,203.94,20776.0
2025-02-18 12:25:00,203.76,204.36,203.66,204.23,30867.0,203.76,204.36,203.66,204.23,30867.0
2025-02-18 12:30:00,204.31,204.76,204.31,204.51,40363.0,204.31,204.76,204.31,204.51,40363.0
2025-02-18 12:35:00,204.52,205.12,204.52,204.96,78439.0,204.52,205.12,204.52,204.96,78439.0
2025-02-18 12:40:00,204.96,205.56,204.84,205.46,62875.0,204.96,205.56,204.84,205.46,62875.0
2025-02-18 12:45:00,205.43,205.66,205.31,205.4,37357.0,205.43,205.66,205.31,205.4,37357.0
2025-02-18 12:50:00,205.42,205.56,204.73,204.78,48062.0,205.42,205.56,204.73,204.78,48062.0
2025-02-18 12:55:00,204.78,204.92,204.41,204.45,28639.0,204.78,204.92,204.41,204.45,28639.0
2025-02-18 13:00:00,204.46,204.94,204.35,204.85,47389.0,204.46,204.94,204.35,204.85,47389.0
2025-02-18 13:05:00,204.93,205.03,204.13,204.3,33936.0,204.93,205.03,204.13,204.3,33936.0
2025-02-18 13:10:00,204.23,204.49,203.99,204.45,36497.0,204.23,204.49,203.99,204.45,36497.0
2025-02-18 13:15:00,204.54,204.97,204.37,204.86,45666.0,204.54,204.97,204.37,204.86,45666.0
2025-02-18 13:20:00,204.85,204.87,204.37,204.55,30864.0,204.85,204.87,204.37,204.55,30864.0
2025-02-18 13:25:00,204.55,204.91,204.48,204.91,20141.0,204.55,204.91,204.48,204.91,20141.0
2025-02-18 13:30:00,204.84,204.92,204.43,204.84,23407.0,204.84,204.92,204.43,204.84,23407.0
2025-02-18 13:35:00,204.88,205.0,204.66,204.9,28282.0,204.88,205.0,204.66,204.9,28282.0
2025-02-18 13:40:00,204.97,205.05,204.05,204.15,30613.0,204.97,205.05,204.05,204.15,30613.0
2025-02-18 13:45:00,204.36,204.99,204.28,204.92,18546.0,204.36,204.99,204.28,204.92,18546.0
2025-02-18 13:50:00,204.92,205.07,204.75,204.82,29649.0,204.92,205.07,204.75,204.82,29649.0
2025-02-18 13:55:00,204.9,204.94,204.75,204.83,14381.0,204.9,204.94,204.75,204.83,14381.0
2025-02-18 14:00:00,204.87,204.98,204.69,204.72,14937.0,204.87,204.98,204.69,204.72,14937.0
2025-02-18 14:05:00,204.68,204.89,204.01,204.25,29592.0,204.68,204.89,204.01,204.25,29592.0
2025-02-18 14:10:00,204.23,204.65,203.92,204.48,54279.0,204.23,204.65,203.92,204.48,54279.0
2025-02-18 14:15:00,204.53,204.89,204.45,204.83,18554.0,204.53,204.89,204.45,204.83,18554.0
2025-02-18 14:20:00,204.78,204.8,204.5,204.73,22764.0,204.78,204.8,204.5,204.73,22764.0
2025-02-18 14:25:00,204.68,204.95,204.45,204.84,22856.0,204.68,204.95,204.45,204.84,22856.0
2025-02-18 14:30:00,204.9,205.37,204.9,205.34,51611.0,204.9,205.37,204.9,205.34,51611.0
2025-02-18 14:35:00,205.36,205.79,205.31,205.68,57571.0,205.36,205.79,205.31,205.68,57571.0
2025-02-18 14:40:00,205.68,205.73,205.23,205.34,45945.0,205.68,205.73,205.23,205.34,45945.0
2025-02-18 14:45:00,205.31,205.96,205.24,205.91,25838.0,205.31,205.96,205.24,205.91,25838.0
2025-02-18 14:50:00,205.95,206.14,205.71,206.07,97385.0,205.95,206.14,205.71,206.07,97385.0
2025-02-18 14:55:00,206.06,206.12,205.85,205.87,28842.0,206.06,206.12,205.85,205.87,28842.0
2025-02-18 15:00:00,205.86,206.04,205.76,205.91,27366.0,205.86,206.04,205.76,205.91,27366.0
2025-02-18 15:05:00,205.96,206.0,205.82,205.98,19973.0,205.96,206.0,205.82,205.98,19973.0
2025-02-18 15:10:00,206.0,206.56,205.93,206.51,94248.0,206.0,206.56,205.93,206.51,94248.0
2025-02-18 15:15:00,206.53,206.88,206.31,206.81,75393.0,206.53,206.88,206.31,206.81,75393.0
2025-02-18 15:20:00,206.81,206.99,206.56,206.58,59782.0,206.81,206.99,206.56,206.58,59782.0
2025-02-18 15:25:00,206.56,206.87,206.18,206.27,56025.0,206.56,206.87,206.18,206.27,56025.0
2025-02-18 15:30:00,206.28,206.77,206.0,206.77,77846.0,206.28,206.77,206.0,206.77,77846.0
2025-02-18 15:35:00,206.71,206.96,206.66,206.74,52086.0,206.71,206.96,206.66,206.74,52086.0
2025-02-18 15:40:00,206.71,207.33,206.68,207.26,99205.0,206.71,207.33,206.68,207.26,99205.0
2025-02-18 15:45:00,207.27,207.59,207.21,207.26,131635.0,207.27,207.59,207.21,207.26,131635.0
2025-02-18 15:50:00,207.29,207.8,207.29,207.62,140077.0,207.29,207.8,207.29,207.62,140077.0
2025-02-18 15:55:00,207.69,208.35,207.69,208.28,323205.0,207.69,208.35,207.69,208.28,323205.0
2025-02-19 09:30:00,208.19,208.39,206.1,206.2,204148.0,208.19,208.39,206.1,206.2,204148.0
2025-02-19 09:35:00,206.29,207.07,205.9,205.91,48079.0,206.29,207.07,205.9,205.91,48079.0
2025-02-19 09:40:00,205.95,206.15,205.36,205.6,51614.0,205.95,206.15,205.36,205.6,51614.0
2025-02-19 09:45:00,205.58,205.6,204.88,205.45,36352.0,205.58,205.6,204.88,205.45,36352.0
2025-02-19 09:50:00,205.55,205.76,205.04,205.34,30809.0,205.55,205.76,205.04,205.34,30809.0
2025-02-19 09:55:00,205.34,205.35,204.6,205.2,38331.0,205.34,205.35,204.6,205.2,38331.0
2025-02-19 10:00:00,205.06,205.68,203.83,203.83,55359.0,205.06,205.68,203.83,203.83,55359.0
2025-02-19 10:05:00,203.92,204.33,203.47,203.56,44992.0,203.92,204.33,203.47,203.56,44992.0
2025-02-19 10:10:00,203.55,203.78,203.0,203.63,35052.0,203.55,203.78,203.0,203.63,35052.0
2025-02-19 10:15:00,203.7,204.04,203.52,203.73,39418.0,203.7,204.04,203.52,203.73,39418.0
2025-02-19 10:20:00,203.73,203.73,202.93,202.94,27644.0,203.73,203.73,202.93,202.94,27644.0
2025-02-19 10:25:00,202.94,203.51,202.77,203.37,25216.0,202.94,203.51,202.77,203.37,25216.0
2025-02-19 10:30:00,203.48,203.89,203.22,203.8,34205.0,203.48,203.89,203.22,203.8,34205.0
2025-02-19 10:35:00,203.81,204.0,203.44,203.89,21028.0,203.81,204.0,203.44,203.89,21028.0
2025-02-19 10:40:00,203.89,204.77,203.8,204.77,38999.0,203.89,204.77,203.8,204.77,38999.0
2025-02-19 10:45:00,204.74,205.06,204.62,204.91,31775.0,204.74,205.06,204.62,204.91,31775.0
2025-02-19 10:50:00,204.91,205.09,204.58,204.78,22261.0,204.91,205.09,204.58,204.78,22261.0
2025-02-19 10:55:00,204.65,204.69,204.32,204.53,16645.0,204.65,204.69,204.32,204.53,16645.0
2025-02-19 11:00:00,204.56,205.53,204.56,205.25,25434.0,204.56,205.53,204.56,205.25,25434.0
2025-02-19 11:05:00,205.2,205.49,204.88,205.45,57755.0,205.2,205.49,204.88,205.45,57755.0
2025-02-19 11:10:00,205.45,205.87,205.44,205.84,33354.0,205.45,205.87,205.44,205.84,33354.0
2025-02-19 11:15:00,205.9,206.27,205.65,205.79,40796.0,205.9,206.27,205.65,205.79,40796.0
2025-02-19 11:20:00,205.65,205.91,205.5,205.56,17927.0,205.65,205.91,205.5,205.56,17927.0
2025-02-19 11:25:00,205.66,206.27,205.59,205.98,19043.0,205.66,206.27,205.59,205.98,19043.0
2025-02-19 11:30:00,206.0,206.19,205.69,205.69,15113.0,206.0,206.19,205.69,205.69,15113.0
2025-02-19 11:35:00,205.71,205.97,205.58,205.7,12641.0,205.71,205.97,205.58,205.7,12641.0
2025-02-19 11:40:00,205.7,205.92,205.35,205.9,13246.0,205.7,205.92,205.35,205.9,13246.0
2025-02-19 11:45:00,205.83,206.14,205.83,205.99,15083.0,205.83,206.14,205.83,205.99,15083.0
2025-02-19 11:50:00,205.98,205.98,205.47,205.49,12633.0,205.98,205.98,205.47,205.49,12633.0
2025-02-19 11:55:00,205.51,205.65,205.35,205.58,11822.0,205.51,205.65,205.35,205.58,11822.0
2025-02-19 12:00:00,205.58,205.98,205.49,205.96,10527.0,205.58,205.98,205.49,205.96,10527.0
2025-02-19 12:05:00,205.98,206.1,205.78,205.78,13505.0,205.98,206.1,205.78,205.78,13505.0
2025-02-19 12:10:00,205.77,205.98,205.6,205.81,15816.0,205.77,205.98,205.6,205.81,15816.0
2025-02-19 12:15:00,205.77,205.97,205.52,205.96,9070.0,205.77,205.97,205.52,205.96,9070.0
2025-02-19 12:20:00,205.96,205.99,205.71,205.88,19021.0,205.96,205.99,205.71,205.88,19021.0
2025-02-19 12:25:00,205.88,206.24,205.88,206.18,15960.0,205.88,206.24,205.88,206.18,15960.0
2025-02-19 12:30:00,206.18,206.35,206.15,206.27,17902.0,206.18,206.35,206.15,206.27,17902.0
2025-02-19 12:35:00,206.31,206.53,206.1,206.23,22239.0,206.31,206.53,206.1,206.23,22239.0
2025-02-19 12:40:00,206.16,206.27,205.96,206.22,10804.0,206.16,206.27,205.96,206.22,10804.0
2025-02-19 12:45:00,206.21,206.42,206.14,206.38,8244.0,206.21,206.42,206.14,206.38,8244.0
2025-02-19 12:50:00,206.24,206.61,206.23,206.61,13900.0,206.24,206.61,206.23,206.61,13900.0
2025-02-19 12:55:00,206.61,206.62,206.49,206.49,15595.0,206.61,206.62,206.49,206.49,15595.0
2025-02-19 13:00:00,206.53,206.54,205.72,205.76,26983.0,206.53,206.54,205.72,205.76,26983.0
2025-02-19 13:05:00,205.75,205.8,205.55,205.7,18602.0,205.75,205.8,205.55,205.7,18602.0
2025-02-19 13:10:00,205.73,205.81,205.43,205.7,9980.0,205.73,205.81,205.43,205.7,9980.0
2025-02-19 13:15:00,205.7,206.49,205.7,206.48,21198.0,205.7,206.49,205.7,206.48,21198.0
2025-02-19 13:20:00,206.54,206.54,206.26,206.26,23225.0,206.54,206.54,206.26,206.26,23225.0
2025-02-19 13:25:00,206.31,206.35,205.9,206.03,11471.0,206.31,206.35,205.9,206.03,11471.0
2025-02-19 13:30:00,206.03,206.15,205.7,205.74,20156.0,206.03,206.15,205.7,205.74,20156.0
2025-02-19 13:35:00,205.74,206.27,205.7,206.26,20478.0,205.74,206.27,205.7,206.26,20478.0
2025-02-19 13:40:00,206.21,206.33,205.9,206.08,17897.0,206.21,206.33,205.9,206.08,17897.0
2025-02-19 13:45:00,206.06,206.15,205.85,205.92,22423.0,206.06,206.15,205.85,205.92,22423.0
2025-02-19 13:50:00,205.97,206.04,205.83,205.94,6550.0,205.97,206.04,205.83,205.94,6550.0
2025-02-19 13:55:00,205.96,206.04,205.9,205.96,12695.0,205.96,206.04,205.9,205.96,12695.0
2025-02-19 14:00:00,205.96,206.07,205.81,205.92,15792.0,205.96,206.07,205.81,205.92,15792.0
2025-02-19 14:05:00,205.93,206.12,205.87,205.92,12933.0,205.93,206.12,205.87,205.92,12933.0
2025-02-19 14:10:00,205.91,206.25,205.81,206.25,12443.0,205.91,206.25,205.81,206.25,12443.0
2025-02-19 14:15:00,206.3,206.3,206.03,206.15,12331.0,206.3,206.3,206.03,206.15,12331.0
2025-02-19 14:20:00,206.16,206.46,206.15,206.36,12793.0,206.16,206.46,206.15,206.36,12793.0
2025-02-19 14:25:00,206.45,206.45,206.13,206.22,13491.0,206.45,206.45,206.13,206.22,13491.0
2025-02-19 14:30:00,206.22,206.22,205.84,206.11,13974.0,206.22,206.22,205.84,206.11,13974.0
2025-02-19 14:35:00,206.11,206.22,205.9,205.92,17467.0,206.11,206.22,205.9,205.92,17467.0
2025-02-19 14:40:00,205.93,206.41,205.89,206.38,23720.0,205.93,206.41,205.89,206.38,23720.0
2025-02-19 14:45:00,206.38,206.6,206.33,206.6,11691.0,206.38,206.6,206.33,206.6,11691.0
2025-02-19 14:50:00,206.54,206.57,206.35,206.47,15704.0,206.54,206.57,206.35,206.47,15704.0
2025-02-19 14:55:00,206.51,206.76,206.5,206.69,24050.0,206.51,206.76,206.5,206.69,24050.0
2025-02-19 15:00:00,206.69,206.69,206.21,206.27,14280.0,206.69,206.69,206.21,206.27,14280.0
2025-02-19 15:05:00,206.32,206.32,205.96,205.96,13837.0,206.32,206.32,205.96,205.96,13837.0
2025-02-19 15:10:00,205.99,206.19,205.93,206.08,21041.0,205.99,206.19,205.93,206.08,21041.0
2025-02-19 15:15:00,206.05,206.19,205.86,205.99,29260.0,206.05,206.19,205.86,205.99,29260.0
2025-02-19 15:20:00,206.04,206.21,205.93,205.98,13885.0,206.04,206.21,205.93,205.98,13885.0
2025-02-19 15:25:00,205.92,205.98,204.81,204.89,43605.0,205.92,205.98,204.81,204.89,43605.0
2025-02-19 15:30:00,204.91,204.94,204.24,204.25,75701.0,204.91,204.94,204.24,204.25,75701.0
2025-02-19 15:35:00,204.13,204.37,203.84,203.94,62334.0,204.13,204.37,203.84,203.94,62334.0
2025-02-19 15:40:00,204.01,204.24,203.83,204.09,37350.0,204.01,204.24,203.83,204.09,37350.0
2025-02-19 15:45:00,204.06,204.39,204.03,204.23,39750.0,204.06,204.39,204.03,204.23,39750.0
2025-02-19 15:50:00,204.24,205.44,204.22,205.2,104283.0,204.24,205.44,204.22,205.2,104283.0
2025-02-19 15:55:00,205.26,205.59,205.13,205.17,177753.0,205.26,205.59,205.13,205.17,177753.0
2025-02-20 09:30:00,203.83,203.97,200.2,200.25,182796.0,203.83,203.97,200.2,200.25,182796.0
2025-02-20 09:35:00,200.25,200.4,198.89,199.35,102310.0,200.25,200.4,198.89,199.35,102310.0
2025-02-20 09:40:00,199.34,199.71,198.35,198.36,98718.0,199.34,199.71,198.35,198.36,98718.0
2025-02-20 09:45:00,198.39,199.36,198.28,198.55,82886.0,198.39,199.36,198.28,198.55,82886.0
2025-02-20 09:50:00,198.55,198.62,197.45,197.89,96857.0,198.55,198.62,197.45,197.89,96857.0
2025-02-20 09:55:00,197.96,198.11,195.64,195.93,160590.0,197.96,198.11,195.64,195.93,160590.0
2025-02-20 10:00:00,195.93,196.74,194.82,196.65,133486.0,195.93,196.74,194.82,196.65,133486.0
2025-02-20 10:05:00,196.66,197.02,195.4,195.6,83385.0,196.66,197.02,195.4,195.6,83385.0
2025-02-20 10:10:00,195.73,196.09,195.24,195.75,88328.0,195.73,196.09,195.24,195.75,88328.0
2025-02-20 10:15:00,195.71,197.79,195.67,197.62,78617.0,195.71,197.79,195.67,197.62,78617.0
2025-02-20 10:20:00,197.62,197.78,196.93,197.5,44467.0,197.62,197.78,196.93,197.5,44467.0
2025-02-20 10:25:00,197.62,197.93,197.39,197.46,43514.0,197.62,197.93,197.39,197.46,43514.0
2025-02-20 10:30:00,197.46,197.89,197.42,197.42,33330.0,197.46,197.89,197.42,197.42,33330.0
2025-02-20 10:35:00,197.48,197.79,197.09,197.79,45420.0,197.48,197.79,197.09,197.79,45420.0
2025-02-20 10:40:00,197.8,197.8,197.31,197.33,37818.0,197.8,197.8,197.31,197.33,37818.0
2025-02-20 10:45:00,197.33,197.54,196.73,196.81,45710.0,197.33,197.54,196.73,196.81,45710.0
2025-02-20 10:50:00,196.8,197.07,196.49,196.89,27185.0,196.8,197.07,196.49,196.89,27185.0
2025-02-20 10:55:00,196.89,197.28,196.6,196.6,25694.0,196.89,197.28,196.6,196.6,25694.0
2025-02-20 11:00:00,196.78,197.09,196.66,196.97,27450.0,196.78,197.09,196.66,196.97,27450.0
2025-02-20 11:05:00,196.98,197.65,196.94,197.59,26308.0,196.98,197.65,196.94,197.59,26308.0
2025-02-20 11:10:00,197.59,197.81,197.5,197.55,28478.0,197.59,197.81,197.5,197.55,28478.0
2025-02-20 11:15:00,197.53,197.53,197.07,197.36,29268.0,197.53,197.53,197.07,197.36,29268.0
2025-02-20 11:20:00,197.36,198.2,197.35,198.09,67534.0,197.36,198.2,197.35,198.09,67534.0
2025-02-20 11:25:00,198.12,198.29,197.93,198.06,26626.0,198.12,198.29,197.93,198.06,26626.0
2025-02-20 11:30:00,198.06,198.16,197.77,197.91,35100.0,198.06,198.16,197.77,197.91,35100.0
2025-02-20 11:35:00,197.96,198.01,197.57,197.99,27810.0,197.96,198.01,197.57,197.99,27810.0
2025-02-20 11:40:00,197.79,197.8,197.39,197.56,25380.0,197.79,197.8,197.39,197.56,25380.0
2025-02-20 11:45:00,197.51,197.59,196.91,197.07,19281.0,197.51,197.59,196.91,197.07,19281.0
2025-02-20 11:50:00,197.08,197.45,197.0,197.17,18724.0,197.08,197.45,197.0,197.17,18724.0
2025-02-20 11:55:00,197.17,197.19,196.8,197.06,25638.0,197.17,197.19,196.8,197.06,25638.0
2025-02-20 12:00:00,197.06,197.48,196.99,197.42,28496.0,197.06,197.48,196.99,197.42,28496.0
2025-02-20 12:05:00,197.45,197.67,197.36,197.52,10913.0,197.45,197.67,197.36,197.52,10913.0
2025-02-20 12:10:00,197.5,197.85,197.31,197.74,26916.0,197.5,197.85,197.31,197.74,26916.0
2025-02-20 12:15:00,197.76,197.85,197.14,197.21,54943.0,197.76,197.85,197.14,197.21,54943.0
2025-02-20 12:20:00,197.13,197.4,196.99,197.4,22212.0,197.13,197.4,196.99,197.4,22212.0
2025-02-20 12:25:00,197.49,197.61,197.27,197.44,19877.0,197.49,197.61,197.27,197.44,19877.0
2025-02-20 12:30:00,197.31,198.2,197.31,197.51,94925.0,197.31,198.2,197.31,197.51,94925.0
2025-02-20 12:35:00,197.52,197.69,197.33,197.36,24753.0,197.52,197.69,197.33,197.36,24753.0
2025-02-20 12:40:00,197.26,197.9,197.17,197.88,26623.0,197.26,197.9,197.17,197.88,26623.0
2025-02-20 12:45:00,197.81,198.1,197.81,197.97,16822.0,197.81,198.1,197.81,197.97,16822.0
2025-02-20 12:50:00,198.04,198.18,197.85,198.09,16501.0,198.04,198.18,197.85,198.09,16501.0
2025-02-20 12:55:00,198.1,198.1,197.8,197.89,18854.0,198.1,198.1,197.8,197.89,18854.0
2025-02-20 13:00:00,197.92,198.45,197.87,198.45,19239.0,197.92,198.45,197.87,198.45,19239.0
2025-02-20 13:05:00,198.39,198.48,198.27,198.44,14853.0,198.39,198.48,198.27,198.44,14853.0
2025-02-20 13:10:00,198.43,198.5,198.24,198.42,11047.0,198.43,198.5,198.24,198.42,11047.0
2025-02-20 13:15:00,198.42,198.52,198.21,198.37,21991.0,198.42,198.52,198.21,198.37,21991.0
2025-02-20 13:20:00,198.46,198.54,198.0,198.17,14651.0,198.46,198.54,198.0,198.17,14651.0
2025-02-20 13:25:00,198.13,198.31,198.11,198.15,14420.0,198.13,198.31,198.11,198.15,14420.0
2025-02-20 13:30:00,198.23,198.36,198.05,198.24,42716.0,198.23,198.36,198.05,198.24,42716.0
2025-02-20 13:35:00,198.24,198.6,198.15,198.45,20030.0,198.24,198.6,198.15,198.45,20030.0
2025-02-20 13:40:00,198.45,198.8,198.4,198.79,14469.0,198.45,198.8,198.4,198.79,14469.0
2025-02-20 13:45:00,198.77,198.8,198.52,198.58,11148.0,198.77,198.8,198.52,198.58,11148.0
2025-02-20 13:50:00,198.61,198.77,198.57,198.69,24112.0,198.61,198.77,198.57,198.69,24112.0
2025-02-20 13:55:00,198.7,199.05,198.7,198.9,23939.0,198.7,199.05,198.7,198.9,23939.0
2025-02-20 14:00:00,198.88,199.07,198.81,199.03,9557.0,198.88,199.07,198.81,199.03,9557.0
2025-02-20 14:05:00,198.98,199.21,198.95,199.18,15625.0,198.98,199.21,198.95,199.18,15625.0
2025-02-20 14:10:00,199.18,199.79,199.16,199.78,20506.0,199.18,199.79,199.16,199.78,20506.0
2025-02-20 14:15:00,199.75,199.84,199.68,199.75,19474.0,199.75,199.84,199.68,199.75,19474.0
2025-02-20 14:20:00,199.75,199.94,199.69,199.89,29710.0,199.75,199.94,199.69,199.89,29710.0
2025-02-20 14:25:00,199.93,200.02,199.7,199.8,37793.0,199.93,200.02,199.7,199.8,37793.0
2025-02-20 14:30:00,199.78,199.84,199.48,199.51,20149.0,199.78,199.84,199.48,199.51,20149.0
2025-02-20 14:35:00,199.51,199.55,199.07,199.08,23165.0,199.51,199.55,199.07,199.08,23165.0
2025-02-20 14:40:00,199.19,199.43,199.05,199.33,11672.0,199.19,199.43,199.05,199.33,11672.0
2025-02-20 14:45:00,199.33,199.75,199.32,199.65,31027.0,199.33,199.75,199.32,199.65,31027.0
2025-02-20 14:50:00,199.59,199.79,199.53,199.61,24260.0,199.59,199.79,199.53,199.61,24260.0
2025-02-20 14:55:00,199.64,199.73,199.54,199.66,22908.0,199.64,199.73,199.54,199.66,22908.0
2025-02-20 15:00:00,199.61,199.77,199.55,199.68,17520.0,199.61,199.77,199.55,199.68,17520.0
2025-02-20 15:05:00,199.68,199.68,199.23,199.33,15906.0,199.68,199.68,199.23,199.33,15906.0
2025-02-20 15:10:00,199.33,199.37,199.08,199.12,27366.0,199.33,199.37,199.08,199.12,27366.0
2025-02-20 15:15:00,199.1,199.61,199.08,199.56,23621.0,199.1,199.61,199.08,199.56,23621.0
2025-02-20 15:20:00,199.51,199.66,199.41,199.42,20720.0,199.51,199.66,199.41,199.42,20720.0
2025-02-20 15:25:00,199.42,199.42,199.04,199.16,24559.0,199.42,199.42,199.04,199.16,24559.0
2025-02-20 15:30:00,199.2,199.3,198.8,198.85,34247.0,199.2,199.3,198.8,198.85,34247.0
2025-02-20 15:35:00,198.82,198.85,198.3,198.39,29615.0,198.82,198.85,198.3,198.39,29615.0
2025-02-20 15:40:00,198.39,198.44,198.12,198.23,41874.0,198.39,198.44,198.12,198.23,41874.0
2025-02-20 15:45:00,198.26,198.3,197.93,198.28,53299.0,198.26,198.3,197.93,198.28,53299.0
2025-02-20 15:50:00,198.3,198.74,197.84,198.16,94225.0,198.3,198.74,197.84,198.16,94225.0
2025-02-20 15:55:00,198.13,198.9,198.13,198.81,172063.0,198.13,198.9,198.13,198.81,172063.0
2025-02-21 09:30:00,199.26,199.26,197.94,198.87,175593.0,199.26,199.26,197.94,198.87,175593.0
2025-02-21 09:35:00,198.75,199.19,198.03,198.31,20896.0,198.75,199.19,198.03,198.31,20896.0
2025-02-21 09:40:00,198.39,198.63,197.7,198.51,18551.0,198.39,198.63,197.7,198.51,18551.0
2025-02-21 09:45:00,198.5,199.26,198.32,198.54,17843.0,198.5,199.26,198.32,198.54,17843.0
2025-02-21 09:50:00,198.52,198.52,197.38,197.54,28866.0,198.52,198.52,197.38,197.54,28866.0
2025-02-21 09:55:00,197.39,197.67,196.85,196.99,21083.0,197.39,197.67,196.85,196.99,21083.0
2025-02-21 10:00:00,196.81,197.22,196.07,197.03,42119.0,196.81,197.22,196.07,197.03,42119.0
2025-02-21 10:05:00,197.01,197.05,196.05,196.15,47333.0,197.01,197.05,196.05,196.15,47333.0
2025-02-21 10:10:00,196.09,196.85,196.05,196.17,43180.0,196.09,196.85,196.05,196.17,43180.0
2025-02-21 10:15:00,196.18,196.27,195.83,196.06,33372.0,196.18,196.27,195.83,196.06,33372.0
2025-02-21 10:20:00,196.04,196.09,195.4,195.41,63192.0,196.04,196.09,195.4,195.41,63192.0
2025-02-21 10:25:00,195.6,195.6,195.04,195.16,44086.0,195.6,195.6,195.04,195.16,44086.0
2025-02-21 10:30:00,195.16,195.28,194.8,195.09,70758.0,195.16,195.28,194.8,195.09,70758.0
2025-02-21 10:35:00,195.07,195.74,194.96,195.36,38600.0,195.07,195.74,194.96,195.36,38600.0
2025-02-21 10:40:00,195.19,195.37,194.67,194.69,25370.0,195.19,195.37,194.67,194.69,25370.0
2025-02-21 10:45:00,194.77,195.8,194.69,195.8,37022.0,194.77,195.8,194.69,195.8,37022.0
2025-02-21 10:50:00,195.69,195.83,195.4,195.42,14821.0,195.69,195.83,195.4,195.42,14821.0
2025-02-21 10:55:00,195.45,195.99,195.44,195.99,21605.0,195.45,195.99,195.44,195.99,21605.0
2025-02-21 11:00:00,196.0,196.31,195.63,195.63,24529.0,196.0,196.31,195.63,195.63,24529.0
2025-02-21 11:05:00,195.72,196.19,195.71,196.15,23503.0,195.72,196.19,195.71,196.15,23503.0
2025-02-21 11:10:00,196.1,196.21,195.79,196.11,21365.0,196.1,196.21,195.79,196.11,21365.0
2025-02-21 11:15:00,196.23,196.37,195.97,196.1,14420.0,196.23,196.37,195.97,196.1,14420.0
2025-02-21 11:20:00,196.04,196.17,195.86,195.94,17026.0,196.04,196.17,195.86,195.94,17026.0
2025-02-21 11:25:00,195.93,195.95,195.27,195.3,21725.0,195.93,195.95,195.27,195.3,21725.0
2025-02-21 11:30:00,195.33,195.68,195.24,195.58,26402.0,195.33,195.68,195.24,195.58,26402.0
2025-02-21 11:35:00,195.63,195.63,195.14,195.22,13866.0,195.63,195.63,195.14,195.22,13866.0
2025-02-21 11:40:00,195.22,195.23,194.8,194.8,23713.0,195.22,195.23,194.8,194.8,23713.0
2025-02-21 11:45:00,194.82,194.89,194.36,194.67,50067.0,194.82,194.89,194.36,194.67,50067.0
2025-02-21 11:50:00,194.67,194.72,194.42,194.65,16454.0,194.67,194.72,194.42,194.65,16454.0
2025-02-21 11:55:00,194.62,194.75,194.46,194.46,19511.0,194.62,194.75,194.46,194.46,19511.0
2025-02-21 12:00:00,194.41,194.6,194.41,194.55,13281.0,194.41,194.6,194.41,194.55,13281.0
2025-02-21 12:05:00,194.59,194.6,194.27,194.28,10503.0,194.59,194.6,194.27,194.28,10503.0
2025-02-21 12:10:00,194.25,194.29,193.9,194.0,52110.0,194.25,194.29,193.9,194.0,52110.0
2025-02-21 12:15:00,194.0,194.0,193.37,193.71,66199.0,194.0,194.0,193.37,193.71,66199.0
2025-02-21 12:20:00,193.67,193.87,193.24,193.83,18745.0,193.67,193.87,193.24,193.83,18745.0
2025-02-21 12:25:00,193.85,194.36,193.8,194.25,26491.0,193.85,194.36,193.8,194.25,26491.0
2025-02-21 12:30:00,194.36,194.4,193.98,193.98,11466.0,194.36,194.4,193.98,193.98,11466.0
2025-02-21 12:35:00,194.1,194.16,193.68,193.81,15323.0,194.1,194.16,193.68,193.81,15323.0
2025-02-21 12:40:00,193.88,194.1,193.72,193.89,19407.0,193.88,194.1,193.72,193.89,19407.0
2025-02-21 12:45:00,193.82,193.88,193.6,193.73,10574.0,193.82,193.88,193.6,193.73,10574.0
2025-02-21 12:50:00,193.7,193.85,193.58,193.72,20480.0,193.7,193.85,193.58,193.72,20480.0
2025-02-21 12:55:00,193.66,193.84,193.34,193.53,28630.0,193.66,193.84,193.34,193.53,28630.0
2025-02-21 13:00:00,193.54,193.92,193.45,193.82,26134.0,193.54,193.92,193.45,193.82,26134.0
2025-02-21 13:05:00,193.82,193.98,193.57,193.57,17915.0,193.82,193.98,193.57,193.57,17915.0
2025-02-21 13:10:00,193.63,193.81,193.42,193.63,41380.0,193.63,193.81,193.42,193.63,41380.0
2025-02-21 13:15:00,193.64,194.29,193.64,193.94,20982.0,193.64,194.29,193.64,193.94,20982.0
2025-02-21 13:20:00,193.94,194.0,193.34,193.41,21332.0,193.94,194.0,193.34,193.41,21332.0
2025-02-21 13:25:00,193.41,193.53,193.01,193.06,14737.0,193.41,193.53,193.01,193.06,14737.0
2025-02-21 13:30:00,193.02,193.15,192.91,193.08,23142.0,193.02,193.15,192.91,193.08,23142.0
2025-02-21 13:35:00,193.05,193.35,193.04,193.21,24970.0,193.05,193.35,193.04,193.21,24970.0
2025-02-21 13:40:00,193.27,193.42,192.88,192.98,20456.0,193.27,193.42,192.88,192.98,20456.0
2025-02-21 13:45:00,192.89,193.04,192.77,192.87,14244.0,192.89,193.04,192.77,192.87,14244.0
2025-02-21 13:50:00,192.93,193.03,192.79,192.93,10761.0,192.93,193.03,192.79,192.93,10761.0
2025-02-21 13:55:00,192.95,192.95,192.48,192.56,17151.0,192.95,192.95,192.48,192.56,17151.0
2025-02-21 14:00:00,192.56,192.71,192.31,192.37,17844.0,192.56,192.71,192.31,192.37,17844.0
2025-02-21 14:05:00,192.32,192.51,192.26,192.44,21299.0,192.32,192.51,192.26,192.44,21299.0
2025-02-21 14:10:00,192.35,192.56,192.11,192.47,21980.0,192.35,192.56,192.11,192.47,21980.0
2025-02-21 14:15:00,192.45,192.45,192.17,192.18,15050.0,192.45,192.45,192.17,192.18,15050.0
2025-02-21 14:20:00,192.16,192.16,191.75,191.87,30795.0,192.16,192.16,191.75,191.87,30795.0
2025-02-21 14:25:00,191.86,191.87,191.16,191.31,23189.0,191.86,191.87,191.16,191.31,23189.0
2025-02-21 14:30:00,191.27,191.66,191.26,191.5,29814.0,191.27,191.66,191.26,191.5,29814.0
2025-02-21 14:35:00,191.5,191.66,191.3,191.53,21662.0,191.5,191.66,191.3,191.53,21662.0
2025-02-21 14:40:00,191.53,191.78,191.41,191.73,24178.0,191.53,191.78,191.41,191.73,24178.0
2025-02-21 14:45:00,191.79,191.8,191.44,191.52,27010.0,191.79,191.8,191.44,191.52,27010.0
2025-02-21 14:50:00,191.53,191.64,191.37,191.43,24859.0,191.53,191.64,191.37,191.43,24859.0
2025-02-21 14:55:00,191.37,191.66,191.36,191.38,21615.0,191.37,191.66,191.36,191.38,21615.0
2025-02-21 15:00:00,191.46,191.56,191.06,191.07,28685.0,191.46,191.56,191.06,191.07,28685.0
2025-02-21 15:05:00,191.06,191.14,190.67,190.83,45322.0,191.06,191.14,190.67,190.83,45322.0
2025-02-21 15:10:00,190.83,191.0,190.61,190.74,31005.0,190.83,191.0,190.61,190.74,31005.0
2025-02-21 15:15:00,190.71,191.04,190.71,191.01,26263.0,190.71,191.04,190.71,191.01,26263.0
2025-02-21 15:20:00,191.01,191.01,190.74,190.83,26365.0,191.01,191.01,190.74,190.83,26365.0
2025-02-21 15:25:00,190.81,190.85,190.59,190.68,26343.0,190.81,190.85,190.59,190.68,26343.0
2025-02-21 15:30:00,190.71,190.81,190.53,190.67,36874.0,190.71,190.81,190.53,190.67,36874.0
2025-02-21 15:35:00,190.69,190.91,190.46,190.91,33039.0,190.69,190.91,190.46,190.91,33039.0
2025-02-21 15:40:00,190.88,190.95,190.41,190.43,38345.0,190.88,190.95,190.41,190.43,38345.0
2025-02-21 15:45:00,190.43,190.73,190.26,190.71,53662.0,190.43,190.73,190.26,190.71,53662.0
2025-02-21 15:50:00,190.73,190.98,190.62,190.86,98052.0,190.73,190.98,190.62,190.86,98052.0
2025-02-21 15:55:00,190.88,191.25,190.88,191.03,253197.0,190.88,191.25,190.88,191.03,253197.0
2025-02-24 09:30:00,191.57,193.0,190.97,191.9,121258.0,191.57,193.0,190.97,191.9,121258.0
2025-02-24 09:35:00,192.26,192.8,191.25,191.45,33924.0,192.26,192.8,191.25,191.45,33924.0
2025-02-24 09:40:00,191.34,191.89,190.71,191.19,34270.0,191.34,191.89,190.71,191.19,34270.0
2025-02-24 09:45:00,191.19,191.31,190.38,190.65,25108.0,191.19,191.31,190.38,190.65,25108.0
2025-02-24 09:50:00,190.65,190.75,189.35,190.17,43891.0,190.65,190.75,189.35,190.17,43891.0
2025-02-24 09:55:00,190.02,190.47,189.38,189.44,78031.0,190.02,190.47,189.38,189.44,78031.0
2025-02-24 10:00:00,189.41,189.68,188.9,189.41,69411.0,189.41,189.68,188.9,189.41,69411.0
2025-02-24 10:05:00,189.46,189.66,188.0,189.47,109595.0,189.46,189.66,188.0,189.47,109595.0
2025-02-24 10:10:00,189.27,189.89,189.17,189.8,37530.0,189.27,189.89,189.17,189.8,37530.0
2025-02-24 10:15:00,189.88,190.13,189.21,189.61,27213.0,189.88,190.13,189.21,189.61,27213.0
2025-02-24 10:20:00,189.61,190.07,189.24,190.03,25583.0,189.61,190.07,189.24,190.03,25583.0
2025-02-24 10:25:00,190.03,190.08,189.19,189.41,16151.0,190.03,190.08,189.19,189.41,16151.0
2025-02-24 10:30:00,189.26,190.01,189.26,189.98,21709.0,189.26,190.01,189.26,189.98,21709.0
2025-02-24 10:35:00,190.08,190.17,189.45,189.76,31089.0,190.08,190.17,189.45,189.76,31089.0
2025-02-24 10:40:00,189.82,190.06,189.32,189.51,16192.0,189.82,190.06,189.32,189.51,16192.0
2025-02-24 10:45:00,189.5,189.77,188.76,189.31,39542.0,189.5,189.77,188.76,189.31,39542.0
2025-02-24 10:50:00,189.3,189.51,188.9,189.33,22768.0,189.3,189.51,188.9,189.33,22768.0
2025-02-24 10:55:00,189.35,189.78,189.09,189.69,52465.0,189.35,189.78,189.09,189.69,52465.0
2025-02-24 11:00:00,189.7,190.44,189.55,190.29,19331.0,189.7,190.44,189.55,190.29,19331.0
2025-02-24 11:05:00,190.38,190.65,190.04,190.07,17319.0,190.38,190.65,190.04,190.07,17319.0
2025-02-24 11:10:00,190.24,190.33,190.02,190.1,10767.0,190.24,190.33,190.02,190.1,10767.0
2025-02-24 11:15:00,190.16,190.25,189.92,190.09,20900.0,190.16,190.25,189.92,190.09,20900.0
2025-02-24 11:20:00,190.09,190.33,189.81,190.28,16791.0,190.09,190.33,189.81,190.28,16791.0
2025-02-24 11:25:00,190.2,190.69,190.2,190.63,26893.0,190.2,190.69,190.2,190.63,26893.0
2025-02-24 11:30:00,190.7,190.85,190.42,190.59,19397.0,190.7,190.85,190.42,190.59,19397.0
2025-02-24 11:35:00,190.7,190.92,190.09,190.29,29419.0,190.7,190.92,190.09,190.29,29419.0
2025-02-24 11:40:00,190.4,191.45,190.3,191.16,16886.0,190.4,191.45,190.3,191.16,16886.0
2025-02-24 11:45:00,191.22,191.49,191.05,191.12,13119.0,191.22,191.49,191.05,191.12,13119.0
2025-02-24 11:50:00,191.12,191.43,190.9,191.09,11297.0,191.12,191.43,190.9,191.09,11297.0
2025-02-24 11:55:00,191.15,191.27,191.03,191.09,5917.0,191.15,191.27,191.03,191.09,5917.0
2025-02-24 12:00:00,191.03,191.29,190.88,191.21,12984.0,191.03,191.29,190.88,191.21,12984.0
2025-02-24 12:05:00,191.12,191.4,190.85,191.24,21588.0,191.12,191.4,190.85,191.24,21588.0
2025-02-24 12:10:00,191.24,191.53,190.98,191.16,20170.0,191.24,191.53,190.98,191.16,20170.0
2025-02-24 12:15:00,191.2,191.86,191.19,191.85,33285.0,191.2,191.86,191.19,191.85,33285.0
2025-02-24 12:20:00,191.85,191.92,191.42,191.76,18995.0,191.85,191.92,191.42,191.76,18995.0
2025-02-24 12:25:00,191.82,191.96,191.61,191.69,11982.0,191.82,191.96,191.61,191.69,11982.0
2025-02-24 12:30:00,191.62,191.69,191.33,191.45,15186.0,191.62,191.69,191.33,191.45,15186.0
2025-02-24 12:35:00,191.42,191.51,191.3,191.48,8224.0,191.42,191.51,191.3,191.48,8224.0
2025-02-24 12:40:00,191.56,191.69,191.45,191.57,7043.0,191.56,191.69,191.45,191.57,7043.0
2025-02-24 12:45:00,191.68,191.77,191.44,191.66,6890.0,191.68,191.77,191.44,191.66,6890.0
2025-02-24 12:50:00,191.64,191.67,191.18,191.22,5979.0,191.64,191.67,191.18,191.22,5979.0
2025-02-24 12:55:00,191.26,191.52,191.11,191.3,14661.0,191.26,191.52,191.11,191.3,14661.0
2025-02-24 13:00:00,191.26,191.68,191.26,191.68,5542.0,191.26,191.68,191.26,191.68,5542.0
2025-02-24 13:05:00,191.71,191.98,191.6,191.73,12572.0,191.71,191.98,191.6,191.73,12572.0
2025-02-24 13:10:00,191.79,191.79,191.51,191.69,10858.0,191.79,191.79,191.51,191.69,10858.0
2025-02-24 13:15:00,191.68,192.66,191.68,192.54,17441.0,191.68,192.66,191.68,192.54,17441.0
2025-02-24 13:20:00,192.45,192.46,191.86,192.03,8133.0,192.45,192.46,191.86,192.03,8133.0
2025-02-24 13:25:00,192.11,192.29,192.01,192.13,10053.0,192.11,192.29,192.01,192.13,10053.0
2025-02-24 13:30:00,192.17,192.29,191.89,192.06,18355.0,192.17,192.29,191.89,192.06,18355.0
2025-02-24 13:35:00,192.0,192.14,191.86,192.0,11846.0,192.0,192.14,191.86,192.0,11846.0
2025-02-24 13:40:00,192.0,192.41,192.0,192.37,21093.0,192.0,192.41,192.0,192.37,21093.0
2025-02-24 13:45:00,192.38,192.41,191.87,192.1,15026.0,192.38,192.41,191.87,192.1,15026.0
2025-02-24 13:50:00,192.11,192.11,191.77,191.92,10464.0,192.11,192.11,191.77,191.92,10464.0
2025-02-24 13:55:00,191.93,191.95,191.6,191.75,9812.0,191.93,191.95,191.6,191.75,9812.0
2025-02-24 14:00:00,191.75,191.94,191.68,191.89,8817.0,191.75,191.94,191.68,191.89,8817.0
2025-02-24 14:05:00,191.89,192.04,191.72,191.87,18135.0,191.89,192.04,191.72,191.87,18135.0
2025-02-24 14:10:00,191.84,191.92,191.68,191.92,15743.0,191.84,191.92,191.68,191.92,15743.0
2025-02-24 14:15:00,191.86,191.88,191.46,191.48,12941.0,191.86,191.88,191.46,191.48,12941.0
2025-02-24 14:20:00,191.51,191.69,191.42,191.64,10844.0,191.51,191.69,191.42,191.64,10844.0
2025-02-24 14:25:00,191.64,191.75,191.47,191.5,14508.0,191.64,191.75,191.47,191.5,14508.0
2025-02-24 14:30:00,191.51,192.06,191.51,192.06,12094.0,191.51,192.06,191.51,192.06,12094.0
2025-02-24 14:35:00,192.04,192.18,191.93,192.0,22249.0,192.04,192.18,191.93,192.0,22249.0
2025-02-24 14:40:00,192.05,192.12,191.76,191.85,16082.0,192.05,192.12,191.76,191.85,16082.0
2025-02-24 14:45:00,191.87,191.87,191.6,191.73,12756.0,191.87,191.87,191.6,191.73,12756.0
2025-02-24 14:50:00,191.69,191.89,191.58,191.59,16933.0,191.69,191.89,191.58,191.59,16933.0
2025-02-24 14:55:00,191.55,191.68,191.45,191.58,12918.0,191.55,191.68,191.45,191.58,12918.0
2025-02-24 15:00:00,191.61,191.72,191.38,191.65,24564.0,191.61,191.72,191.38,191.65,24564.0
2025-02-24 15:05:00,191.66,191.92,191.49,191.84,17683.0,191.66,191.92,191.49,191.84,17683.0
2025-02-24 15:10:00,191.78,191.84,191.7,191.83,11461.0,191.78,191.84,191.7,191.83,11461.0
2025-02-24 15:15:00,191.82,192.1,191.63,191.91,11627.0,191.82,192.1,191.63,191.91,11627.0
2025-02-24 15:20:00,191.92,192.07,191.68,191.68,17833.0,191.92,192.07,191.68,191.68,17833.0
2025-02-24 15:25:00,191.73,191.89,191.69,191.71,14276.0,191.73,191.89,191.69,191.71,14276.0
2025-02-24 15:30:00,191.73,191.95,191.7,191.85,11733.0,191.73,191.95,191.7,191.85,11733.0
2025-02-24 15:35:00,191.83,191.95,191.62,191.62,17362.0,191.83,191.95,191.62,191.62,17362.0
2025-02-24 15:40:00,191.61,191.67,191.23,191.43,19137.0,191.61,191.67,191.23,191.43,19137.0
2025-02-24 15:45:00,191.41,191.54,191.3,191.37,24758.0,191.41,191.54,191.3,191.37,24758.0
2025-02-24 15:50:00,191.33,191.33,190.67,190.81,57397.0,191.33,191.33,190.67,190.81,57397.0
2025-02-24 15:55:00,190.87,190.87,190.26,190.45,202803.0,190.87,190.87,190.26,190.45,202803.0
2025-02-25 09:30:00,189.29,189.74,187.91,188.01,123225.0,189.29,189.74,187.91,188.01,123225.0
2025-02-25 09:35:00,187.92,188.42,186.85,187.28,97188.0,187.92,188.42,186.85,187.28,97188.0
2025-02-25 09:40:00,187.2,187.2,186.2,186.41,98374.0,187.2,187.2,186.2,186.41,98374.0
2025-02-25 09:45:00,186.37,187.19,186.35,186.81,49328.0,186.37,187.19,186.35,186.81,49328.0
2025-02-25 09:50:00,186.93,187.07,186.24,186.74,47188.0,186.93,187.07,186.24,186.74,47188.0
2025-02-25 09:55:00,186.98,188.12,186.82,188.0,24732.0,186.98,188.12,186.82,188.0,24732.0
2025-02-25 10:00:00,188.02,188.03,186.52,186.59,40125.0,188.02,188.03,186.52,186.59,40125.0
2025-02-25 10:05:00,186.66,187.5,186.59,187.42,45240.0,186.66,187.5,186.59,187.42,45240.0
2025-02-25 10:10:00,187.42,187.8,186.63,186.68,24399.0,187.42,187.8,186.63,186.68,24399.0
2025-02-25 10:15:00,186.8,187.13,185.93,185.93,56516.0,186.8,187.13,185.93,185.93,56516.0
2025-02-25 10:20:00,185.97,186.34,184.65,186.09,64222.0,185.97,186.34,184.65,186.09,64222.0
2025-02-25 10:25:00,185.95,186.48,185.12,185.33,33069.0,185.95,186.48,185.12,185.33,33069.0
2025-02-25 10:30:00,185.31,185.93,185.27,185.75,31752.0,185.31,185.93,185.27,185.75,31752.0
2025-02-25 10:35:00,185.81,186.08,185.61,185.84,27194.0,185.81,186.08,185.61,185.84,27194.0
2025-02-25 10:40:00,185.95,185.98,185.33,185.77,36185.0,185.95,185.98,185.33,185.77,36185.0
2025-02-25 10:45:00,185.7,186.05,185.21,185.82,23819.0,185.7,186.05,185.21,185.82,23819.0
2025-02-25 10:50:00,185.91,186.42,185.56,186.24,41487.0,185.91,186.42,185.56,186.24,41487.0
2025-02-25 10:55:00,186.24,186.4,185.72,185.77,26116.0,186.24,186.4,185.72,185.77,26116.0
2025-02-25 11:00:00,185.82,185.92,185.4,185.6,14176.0,185.82,185.92,185.4,185.6,14176.0
2025-02-25 11:05:00,185.49,185.8,185.13,185.64,18095.0,185.49,185.8,185.13,185.64,18095.0
2025-02-25 11:10:00,185.58,186.0,185.31,185.66,32253.0,185.58,186.0,185.31,185.66,32253.0
2025-02-25 11:15:00,185.67,186.0,185.45,185.45,29865.0,185.67,186.0,185.45,185.45,29865.0
2025-02-25 11:20:00,185.42,185.94,185.4,185.73,29165.0,185.42,185.94,185.4,185.73,29165.0
2025-02-25 11:25:00,185.73,185.76,185.33,185.34,14372.0,185.73,185.76,185.33,185.34,14372.0
2025-02-25 11:30:00,185.41,185.77,185.17,185.58,24635.0,185.41,185.77,185.17,185.58,24635.0
2025-02-25 11:35:00,185.51,185.88,185.24,185.85,18665.0,185.51,185.88,185.24,185.85,18665.0
2025-02-25 11:40:00,185.8,186.08,185.59,185.88,18632.0,185.8,186.08,185.59,185.88,18632.0
2025-02-25 11:45:00,185.91,186.47,185.84,186.42,22115.0,185.91,186.47,185.84,186.42,22115.0
2025-02-25 11:50:00,186.35,186.51,186.17,186.31,29392.0,186.35,186.51,186.17,186.31,29392.0
2025-02-25 11:55:00,186.3,187.05,186.23,186.79,23854.0,186.3,187.05,186.23,186.79,23854.0
2025-02-25 12:00:00,186.69,186.83,186.34,186.35,18402.0,186.69,186.83,186.34,186.35,18402.0
2025-02-25 12:05:00,186.37,186.65,186.25,186.5,46537.0,186.37,186.65,186.25,186.5,46537.0
2025-02-25 12:10:00,186.5,186.77,186.24,186.32,10990.0,186.5,186.77,186.24,186.32,10990.0
2025-02-25 12:15:00,186.38,186.48,186.16,186.26,14870.0,186.38,186.48,186.16,186.26,14870.0
2025-02-25 12:20:00,186.34,186.38,185.91,186.35,14491.0,186.34,186.38,185.91,186.35,14491.0
2025-02-25 12:25:00,186.3,186.91,186.26,186.84,12370.0,186.3,186.91,186.26,186.84,12370.0
2025-02-25 12:30:00,186.84,187.1,186.74,187.1,23893.0,186.84,187.1,186.74,187.1,23893.0
2025-02-25 12:35:00,187.13,187.66,187.03,187.53,18378.0,187.13,187.66,187.03,187.53,18378.0
2025-02-25 12:40:00,187.48,187.93,187.39,187.7,27390.0,187.48,187.93,187.39,187.7,27390.0
2025-02-25 12:45:00,187.69,187.95,187.62,187.89,17864.0,187.69,187.95,187.62,187.89,17864.0
2025-02-25 12:50:00,187.87,187.99,187.75,187.98,11963.0,187.87,187.99,187.75,187.98,11963.0
2025-02-25 12:55:00,187.95,188.27,187.88,188.19,11630.0,187.95,188.27,187.88,188.19,11630.0
2025-02-25 13:00:00,188.17,188.58,188.16,188.5,13731.0,188.17,188.58,188.16,188.5,13731.0
2025-02-25 13:05:00,188.47,188.87,188.4,188.56,22950.0,188.47,188.87,188.4,188.56,22950.0
2025-02-25 13:10:00,188.5,188.75,188.27,188.27,32950.0,188.5,188.75,188.27,188.27,32950.0
2025-02-25 13:15:00,188.2,188.41,188.04,188.18,19900.0,188.2,188.41,188.04,188.18,19900.0
2025-02-25 13:20:00,188.24,188.45,188.19,188.35,9435.0,188.24,188.45,188.19,188.35,9435.0
2025-02-25 13:25:00,188.35,188.35,187.88,187.94,11931.0,188.35,188.35,187.88,187.94,11931.0
2025-02-25 13:30:00,187.91,188.15,187.9,188.13,8636.0,187.91,188.15,187.9,188.13,8636.0
2025-02-25 13:35:00,188.09,188.94,187.96,188.81,17693.0,188.09,188.94,187.96,188.81,17693.0
2025-02-25 13:40:00,188.81,189.47,188.7,189.19,39460.0,188.81,189.47,188.7,189.19,39460.0
2025-02-25 13:45:00,189.12,189.23,188.87,189.06,10273.0,189.12,189.23,188.87,189.06,10273.0
2025-02-25 13:50:00,188.92,189.31,188.83,189.05,14286.0,188.92,189.31,188.83,189.05,14286.0
2025-02-25 13:55:00,189.07,189.33,189.07,189.24,23292.0,189.07,189.33,189.07,189.24,23292.0
2025-02-25 14:00:00,189.2,189.4,189.16,189.26,29513.0,189.2,189.4,189.16,189.26,29513.0
2025-02-25 14:05:00,189.26,189.48,189.15,189.41,19350.0,189.26,189.48,189.15,189.41,19350.0
2025-02-25 14:10:00,189.4,189.43,189.15,189.19,18825.0,189.4,189.43,189.15,189.19,18825.0
2025-02-25 14:15:00,189.19,189.6,189.08,189.59,28279.0,189.19,189.6,189.08,189.59,28279.0
2025-02-25 14:20:00,189.59,189.59,189.14,189.18,21201.0,189.59,189.59,189.14,189.18,21201.0
2025-02-25 14:25:00,189.21,189.33,188.99,189.09,7752.0,189.21,189.33,188.99,189.09,7752.0
2025-02-25 14:30:00,189.1,189.32,188.7,189.03,24243.0,189.1,189.32,188.7,189.03,24243.0
2025-02-25 14:35:00,189.14,189.5,188.71,189.5,11435.0,189.14,189.5,188.71,189.5,11435.0
2025-02-25 14:40:00,189.48,189.57,189.33,189.38,13904.0,189.48,189.57,189.33,189.38,13904.0
2025-02-25 14:45:00,189.33,189.33,188.91,189.23,13175.0,189.33,189.33,188.91,189.23,13175.0
2025-02-25 14:50:00,189.21,189.37,189.15,189.37,11260.0,189.21,189.37,189.15,189.37,11260.0
2025-02-25 14:55:00,189.23,189.38,189.11,189.12,11749.0,189.23,189.38,189.11,189.12,11749.0
2025-02-25 15:00:00,189.12,189.24,188.81,189.15,13236.0,189.12,189.24,188.81,189.15,13236.0
2025-02-25 15:05:00,189.18,189.26,188.97,189.0,15648.0,189.18,189.26,188.97,189.0,15648.0
2025-02-25 15:10:00,189.04,189.3,188.81,189.23,13427.0,189.04,189.3,188.81,189.23,13427.0
2025-02-25 15:15:00,189.23,189.41,189.01,189.22,16945.0,189.23,189.41,189.01,189.22,16945.0
2025-02-25 15:20:00,189.14,189.38,189.09,189.29,27482.0,189.14,189.38,189.09,189.29,27482.0
2025-02-25 15:25:00,189.28,189.28,188.87,189.01,19705.0,189.28,189.28,188.87,189.01,19705.0
2025-02-25 15:30:00,189.06,189.11,188.63,188.69,25744.0,189.06,189.11,188.63,188.69,25744.0
2025-02-25 15:35:00,188.73,188.82,188.42,188.5,20988.0,188.73,188.82,188.42,188.5,20988.0
2025-02-25 15:40:00,188.53,188.73,188.48,188.59,23768.0,188.53,188.73,188.48,188.59,23768.0
2025-02-25 15:45:00,188.58,188.91,188.51,188.86,35403.0,188.58,188.91,188.51,188.86,35403.0
2025-02-25 15:50:00,188.85,188.85,188.13,188.2,51647.0,188.85,188.85,188.13,188.2,51647.0
2025-02-25 15:55:00,188.25,188.27,187.74,188.01,152021.0,188.25,188.27,187.74,188.01,152021.0
2025-02-26 09:30:00,189.37,189.47,188.46,188.73,85490.0,189.37,189.47,188.46,188.73,85490.0
2025-02-26 09:35:00,188.89,189.45,188.45,188.94,38630.0,188.89,189.45,188.45,188.94,38630.0
2025-02-26 09:40:00,189.0,190.42,188.69,189.58,84523.0,189.0,190.42,188.69,189.58,84523.0
2025-02-26 09:45:00,189.62,190.51,189.07,190.16,32030.0,189.62,190.51,189.07,190.16,32030.0
2025-02-26 09:50:00,190.01,190.75,189.6,190.53,30442.0,190.01,190.75,189.6,190.53,30442.0
2025-02-26 09:55:00,190.64,191.18,190.5,191.08,17038.0,190.64,191.18,190.5,191.08,17038.0
2025-02-26 10:00:00,190.96,191.45,190.75,191.3,20714.0,190.96,191.45,190.75,191.3,20714.0
2025-02-26 10:05:00,191.49,191.59,190.26,190.7,26747.0,191.49,191.59,190.26,190.7,26747.0
2025-02-26 10:10:00,190.76,191.75,190.61,191.62,30781.0,190.76,191.75,190.61,191.62,30781.0
2025-02-26 10:15:00,191.7,192.12,191.4,192.12,33533.0,191.7,192.12,191.4,192.12,33533.0
2025-02-26 10:20:00,192.14,192.31,191.59,191.65,25639.0,192.14,192.31,191.59,191.65,25639.0
2025-02-26 10:25:00,191.89,191.94,190.81,190.91,21227.0,191.89,191.94,190.81,190.91,21227.0
2025-02-26 10:30:00,190.9,191.69,190.9,191.3,20588.0,190.9,191.69,190.9,191.3,20588.0
2025-02-26 10:35:00,191.27,191.92,191.27,191.74,28546.0,191.27,191.92,191.27,191.74,28546.0
2025-02-26 10:40:00,191.72,192.0,191.48,191.67,15500.0,191.72,192.0,191.48,191.67,15500.0
2025-02-26 10:45:00,191.67,191.85,191.43,191.53,12295.0,191.67,191.85,191.43,191.53,12295.0
2025-02-26 10:50:00,191.49,191.87,191.27,191.38,36417.0,191.49,191.87,191.27,191.38,36417.0
2025-02-26 10:55:00,191.5,191.81,191.34,191.52,12612.0,191.5,191.81,191.34,191.52,12612.0
2025-02-26 11:00:00,191.63,191.85,191.2,191.21,9201.0,191.63,191.85,191.2,191.21,9201.0
2025-02-26 11:05:00,191.17,191.59,191.16,191.44,15683.0,191.17,191.59,191.16,191.44,15683.0
2025-02-26 11:10:00,191.45,191.8,191.35,191.8,14114.0,191.45,191.8,191.35,191.8,14114.0
2025-02-26 11:15:00,191.8,191.8,191.41,191.61,13196.0,191.8,191.8,191.41,191.61,13196.0
2025-02-26 11:20:00,191.68,191.68,191.19,191.37,21003.0,191.68,191.68,191.19,191.37,21003.0
2025-02-26 11:25:00,191.37,191.46,191.0,191.14,8817.0,191.37,191.46,191.0,191.14,8817.0
2025-02-26 11:30:00,191.12,191.2,190.87,191.1,16070.0,191.12,191.2,190.87,191.1,16070.0
2025-02-26 11:35:00,191.15,191.49,191.07,191.27,22464.0,191.15,191.49,191.07,191.27,22464.0
2025-02-26 11:40:00,191.23,191.28,190.66,190.9,11327.0,191.23,191.28,190.66,190.9,11327.0
2025-02-26 11:45:00,190.9,191.06,190.87,191.04,9418.0,190.9,191.06,190.87,191.04,9418.0
2025-02-26 11:50:00,191.07,191.53,191.03,191.43,11252.0,191.07,191.53,191.03,191.43,11252.0
2025-02-26 11:55:00,191.36,191.36,190.61,190.61,7481.0,191.36,191.36,190.61,190.61,7481.0
2025-02-26 12:00:00,190.57,190.85,190.53,190.85,7801.0,190.57,190.85,190.53,190.85,7801.0
2025-02-26 12:05:00,190.84,191.21,190.77,190.82,8256.0,190.84,191.21,190.77,190.82,8256.0
2025-02-26 12:10:00,190.9,191.23,190.8,191.08,35089.0,190.9,191.23,190.8,191.08,35089.0
2025-02-26 12:15:00,191.1,191.31,190.62,190.81,8300.0,191.1,191.31,190.62,190.81,8300.0
2025-02-26 12:20:00,190.81,190.92,190.67,190.69,4154.0,190.81,190.92,190.67,190.69,4154.0
2025-02-26 12:25:00,190.69,190.78,190.56,190.78,6393.0,190.69,190.78,190.56,190.78,6393.0
2025-02-26 12:30:00,190.78,190.97,190.46,190.65,13309.0,190.78,190.97,190.46,190.65,13309.0
2025-02-26 12:35:00,190.65,190.71,190.46,190.48,3030.0,190.65,190.71,190.46,190.48,3030.0
2025-02-26 12:40:00,190.45,190.48,190.15,190.36,5170.0,190.45,190.48,190.15,190.36,5170.0
2025-02-26 12:45:00,190.37,190.48,190.12,190.18,6731.0,190.37,190.48,190.12,190.18,6731.0
2025-02-26 12:50:00,190.11,190.34,189.95,190.34,6445.0,190.11,190.34,189.95,190.34,6445.0
2025-02-26 12:55:00,190.3,190.34,189.64,189.9,7236.0,190.3,190.34,189.64,189.9,7236.0
2025-02-26 13:00:00,189.91,189.93,189.54,189.84,5279.0,189.91,189.93,189.54,189.84,5279.0
2025-02-26 13:05:00,189.83,190.34,189.82,190.24,12498.0,189.83,190.34,189.82,190.24,12498.0
2025-02-26 13:10:00,190.31,190.33,190.11,190.19,4354.0,190.31,190.33,190.11,190.19,4354.0
2025-02-26 13:15:00,190.11,190.11,189.82,190.0,5734.0,190.11,190.11,189.82,190.0,5734.0
2025-02-26 13:20:00,190.1,190.31,190.02,190.06,4797.0,190.1,190.31,190.02,190.06,4797.0
2025-02-26 13:25:00,190.12,190.23,189.68,189.71,4062.0,190.12,190.23,189.68,189.71,4062.0
2025-02-26 13:30:00,189.62,189.81,189.62,189.68,12565.0,189.62,189.81,189.62,189.68,12565.0
2025-02-26 13:35:00,189.6,189.68,189.35,189.35,16484.0,189.6,189.68,189.35,189.35,16484.0
2025-02-26 13:40:00,189.29,189.56,189.29,189.42,13032.0,189.29,189.56,189.29,189.42,13032.0
2025-02-26 13:45:00,189.46,189.75,189.37,189.64,13812.0,189.46,189.75,189.37,189.64,13812.0
2025-02-26 13:50:00,189.62,189.7,189.48,189.58,16574.0,189.62,189.7,189.48,189.58,16574.0
2025-02-26 13:55:00,189.57,189.64,189.02,189.12,10395.0,189.57,189.64,189.02,189.12,10395.0
2025-02-26 14:00:00,189.12,189.46,189.0,189.21,12019.0,189.12,189.46,189.0,189.21,12019.0
2025-02-26 14:05:00,189.3,189.3,188.99,189.0,13148.0,189.3,189.3,188.99,189.0,13148.0
2025-02-26 14:10:00,189.06,189.36,188.97,189.35,6125.0,189.06,189.36,188.97,189.35,6125.0
2025-02-26 14:15:00,189.37,189.51,189.17,189.51,10663.0,189.37,189.51,189.17,189.51,10663.0
2025-02-26 14:20:00,189.49,190.01,189.48,189.92,10191.0,189.49,190.01,189.48,189.92,10191.0
2025-02-26 14:25:00,189.84,189.94,189.71,189.81,5731.0,189.84,189.94,189.71,189.81,5731.0
2025-02-26 14:30:00,189.74,189.89,189.65,189.79,7631.0,189.74,189.89,189.65,189.79,7631.0
2025-02-26 14:35:00,189.73,189.84,189.65,189.75,6941.0,189.73,189.84,189.65,189.75,6941.0
2025-02-26 14:40:00,189.73,189.95,189.72,189.84,5884.0,189.73,189.95,189.72,189.84,5884.0
2025-02-26 14:45:00,189.84,189.9,189.69,189.78,7417.0,189.84,189.9,189.69,189.78,7417.0
2025-02-26 14:50:00,189.76,189.81,189.57,189.68,6144.0,189.76,189.81,189.57,189.68,6144.0
2025-02-26 14:55:00,189.72,189.74,189.22,189.33,15284.0,189.72,189.74,189.22,189.33,15284.0
2025-02-26 15:00:00,189.33,189.56,189.21,189.28,7678.0,189.33,189.56,189.21,189.28,7678.0
2025-02-26 15:05:00,189.28,189.57,189.28,189.5,8448.0,189.28,189.57,189.28,189.5,8448.0
2025-02-26 15:10:00,189.52,189.63,189.44,189.45,10690.0,189.52,189.63,189.44,189.45,10690.0
2025-02-26 15:15:00,189.45,189.56,189.39,189.43,10160.0,189.45,189.56,189.39,189.43,10160.0
2025-02-26 15:20:00,189.42,189.65,189.36,189.55,10340.0,189.42,189.65,189.36,189.55,10340.0
2025-02-26 15:25:00,189.56,189.66,189.51,189.54,13086.0,189.56,189.66,189.51,189.54,13086.0
2025-02-26 15:30:00,189.49,189.57,189.26,189.47,11546.0,189.49,189.57,189.26,189.47,11546.0
2025-02-26 15:35:00,189.51,189.57,189.25,189.39,14141.0,189.51,189.57,189.25,189.39,14141.0
2025-02-26 15:40:00,189.39,189.86,189.32,189.83,17326.0,189.39,189.86,189.32,189.83,17326.0
2025-02-26 15:45:00,189.78,190.1,189.77,189.96,37753.0,189.78,190.1,189.77,189.96,37753.0
2025-02-26 15:50:00,189.89,190.0,189.63,189.85,45645.0,189.89,190.0,189.63,189.85,45645.0
2025-02-26 15:55:00,189.95,190.06,189.39,189.5,115599.0,189.95,190.06,189.39,189.5,115599.0
2025-02-27 09:30:00,191.38,193.4,191.18,192.06,91475.0,191.38,193.4,191.18,192.06,91475.0
2025-02-27 09:35:00,192.09,193.22,192.09,192.79,53812.0,192.09,193.22,192.09,192.79,53812.0
2025-02-27 09:40:00,192.71,192.71,191.59,191.9,37845.0,192.71,192.71,191.59,191.9,37845.0
2025-02-27 09:45:00,191.94,192.22,191.33,191.7,27960.0,191.94,192.22,191.33,191.7,27960.0
2025-02-27 09:50:00,191.76,191.78,190.36,190.58,23551.0,191.76,191.78,190.36,190.58,23551.0
2025-02-27 09:55:00,190.37,190.4,189.34,189.34,27123.0,190.37,190.4,189.34,189.34,27123.0
2025-02-27 10:00:00,189.53,189.86,188.57,189.84,40330.0,189.53,189.86,188.57,189.84,40330.0
2025-02-27 10:05:00,189.74,190.34,189.4,189.95,44540.0,189.74,190.34,189.4,189.95,44540.0
2025-02-27 10:10:00,189.96,191.17,189.96,190.62,16530.0,189.96,191.17,189.96,190.62,16530.0
2025-02-27 10:15:00,190.8,191.17,190.65,191.06,16427.0,190.8,191.17,190.65,191.06,16427.0
2025-02-27 10:20:00,191.05,191.64,190.84,191.2,35221.0,191.05,191.64,190.84,191.2,35221.0
2025-02-27 10:25:00,191.11,191.27,190.87,191.19,28162.0,191.11,191.27,190.87,191.19,28162.0
2025-02-27 10:30:00,191.18,191.3,190.41,190.87,12481.0,191.18,191.3,190.41,190.87,12481.0
2025-02-27 10:35:00,190.87,191.38,190.54,191.03,10381.0,190.87,191.38,190.54,191.03,10381.0
2025-02-27 10:40:00,191.06,191.38,190.89,191.28,10354.0,191.06,191.38,190.89,191.28,10354.0
2025-02-27 10:45:00,191.08,191.36,190.99,191.23,7098.0,191.08,191.36,190.99,191.23,7098.0
2025-02-27 10:50:00,191.09,191.14,190.41,190.45,10000.0,191.09,191.14,190.41,190.45,10000.0
2025-02-27 10:55:00,190.38,190.66,190.22,190.41,9402.0,190.38,190.66,190.22,190.41,9402.0
2025-02-27 11:00:00,190.38,190.85,190.34,190.51,15510.0,190.38,190.85,190.34,190.51,15510.0
2025-02-27 11:05:00,190.53,190.65,190.3,190.5,17744.0,190.53,190.65,190.3,190.5,17744.0
2025-02-27 11:10:00,190.52,191.21,190.49,191.21,9485.0,190.52,191.21,190.49,191.21,9485.0
2025-02-27 11:15:00,191.2,191.51,191.14,191.36,16447.0,191.2,191.51,191.14,191.36,16447.0
2025-02-27 11:20:00,191.36,191.68,191.28,191.52,11928.0,191.36,191.68,191.28,191.52,11928.0
2025-02-27 11:25:00,191.52,191.6,190.95,191.15,24198.0,191.52,191.6,190.95,191.15,24198.0
2025-02-27 11:30:00,191.03,191.49,191.0,191.3,55733.0,191.03,191.49,191.0,191.3,55733.0
2025-02-27 11:35:00,191.29,191.32,191.02,191.3,9272.0,191.29,191.32,191.02,191.3,9272.0
2025-02-27 11:40:00,191.27,191.57,191.25,191.36,23660.0,191.27,191.57,191.25,191.36,23660.0
2025-02-27 11:45:00,191.36,191.6,191.21,191.33,8025.0,191.36,191.6,191.21,191.33,8025.0
2025-02-27 11:50:00,191.23,191.23,190.43,190.62,14550.0,191.23,191.23,190.43,190.62,14550.0
2025-02-27 11:55:00,190.65,190.81,190.43,190.52,6907.0,190.65,190.81,190.43,190.52,6907.0
2025-02-27 12:00:00,190.56,190.69,190.41,190.53,7900.0,190.56,190.69,190.41,190.53,7900.0
2025-02-27 12:05:00,190.49,190.59,190.35,190.36,12726.0,190.49,190.59,190.35,190.36,12726.0
2025-02-27 12:10:00,190.36,190.51,190.25,190.26,15221.0,190.36,190.51,190.25,190.26,15221.0
2025-02-27 12:15:00,190.42,190.48,189.96,189.99,20426.0,190.42,190.48,189.96,189.99,20426.0
2025-02-27 12:20:00,189.92,190.23,189.8,190.09,11192.0,189.92,190.23,189.8,190.09,11192.0
2025-02-27 12:25:00,190.11,190.6,190.09,190.6,12593.0,190.11,190.6,190.09,190.6,12593.0
2025-02-27 12:30:00,190.6,190.77,190.58,190.58,8919.0,190.6,190.77,190.58,190.58,8919.0
2025-02-27 12:35:00,190.61,190.79,190.51,190.53,11774.0,190.61,190.79,190.51,190.53,11774.0
2025-02-27 12:40:00,190.51,190.51,189.91,190.19,9042.0,190.51,190.51,189.91,190.19,9042.0
2025-02-27 12:45:00,190.34,190.45,190.11,190.18,13421.0,190.34,190.45,190.11,190.18,13421.0
2025-02-27 12:50:00,190.15,190.49,190.11,190.3,9229.0,190.15,190.49,190.11,190.3,9229.0
2025-02-27 12:55:00,190.27,190.47,190.15,190.41,6188.0,190.27,190.47,190.15,190.41,6188.0
2025-02-27 13:00:00,190.53,190.61,190.38,190.42,9684.0,190.53,190.61,190.38,190.42,9684.0
2025-02-27 13:05:00,190.38,190.46,190.26,190.31,7381.0,190.38,190.46,190.26,190.31,7381.0
2025-02-27 13:10:00,190.37,190.91,190.35,190.9,6357.0,190.37,190.91,190.35,190.9,6357.0
2025-02-27 13:15:00,190.82,190.92,190.6,190.91,14316.0,190.82,190.92,190.6,190.91,14316.0
2025-02-27 13:20:00,190.78,191.13,190.73,191.08,9345.0,190.78,191.13,190.73,191.08,9345.0
2025-02-27 13:25:00,191.08,191.13,190.78,190.94,18451.0,191.08,191.13,190.78,190.94,18451.0
2025-02-27 13:30:00,191.02,191.03,190.82,190.89,7595.0,191.02,191.03,190.82,190.89,7595.0
2025-02-27 13:35:00,190.9,190.93,190.77,190.9,5361.0,190.9,190.93,190.77,190.9,5361.0
2025-02-27 13:40:00,190.83,190.89,190.44,190.56,4723.0,190.83,190.89,190.44,190.56,4723.0
2025-02-27 13:45:00,190.53,190.59,190.33,190.55,3751.0,190.53,190.59,190.33,190.55,3751.0
2025-02-27 13:50:00,190.53,190.65,190.38,190.6,7185.0,190.53,190.65,190.38,190.6,7185.0
2025-02-27 13:55:00,190.65,190.65,190.28,190.33,8233.0,190.65,190.65,190.28,190.33,8233.0
2025-02-27 14:00:00,190.3,190.3,189.94,190.04,10957.0,190.3,190.3,189.94,190.04,10957.0
2025-02-27 14:05:00,190.09,190.31,189.99,190.06,30968.0,190.09,190.31,189.99,190.06,30968.0
2025-02-27 14:10:00,190.1,190.18,189.77,189.77,18285.0,190.1,190.18,189.77,189.77,18285.0
2025-02-27 14:15:00,189.77,189.83,189.3,189.37,12363.0,189.77,189.83,189.3,189.37,12363.0
2025-02-27 14:20:00,189.4,189.46,189.0,189.12,15060.0,189.4,189.46,189.0,189.12,15060.0
2025-02-27 14:25:00,189.06,189.23,188.85,188.93,37222.0,189.06,189.23,188.85,188.93,37222.0
2025-02-27 14:30:00,188.93,188.93,187.82,188.08,30498.0,188.93,188.93,187.82,188.08,30498.0
2025-02-27 14:35:00,188.08,188.43,187.94,188.33,16158.0,188.08,188.43,187.94,188.33,16158.0
2025-02-27 14:40:00,188.24,188.37,187.74,188.06,21736.0,188.24,188.37,187.74,188.06,21736.0
2025-02-27 14:45:00,188.09,188.4,187.81,187.98,12556.0,188.09,188.4,187.81,187.98,12556.0
2025-02-27 14:50:00,187.98,188.24,187.81,188.12,19253.0,187.98,188.24,187.81,188.12,19253.0
2025-02-27 14:55:00,188.16,188.24,187.75,187.94,14144.0,188.16,188.24,187.75,187.94,14144.0
2025-02-27 15:00:00,187.91,187.91,186.86,187.06,20090.0,187.91,187.91,186.86,187.06,20090.0
2025-02-27 15:05:00,187.15,187.17,186.8,186.97,23315.0,187.15,187.17,186.8,186.97,23315.0
2025-02-27 15:10:00,187.07,187.46,187.0,187.44,56328.0,187.07,187.46,187.0,187.44,56328.0
2025-02-27 15:15:00,187.39,187.57,186.89,187.08,103880.0,187.39,187.57,186.89,187.08,103880.0
2025-02-27 15:20:00,187.12,187.83,186.89,187.79,59210.0,187.12,187.83,186.89,187.79,59210.0
2025-02-27 15:25:00,187.83,188.07,187.26,187.36,59236.0,187.83,188.07,187.26,187.36,59236.0
2025-02-27 15:30:00,187.36,187.89,187.32,187.72,65881.0,187.36,187.89,187.32,187.72,65881.0
2025-02-27 15:35:00,187.74,188.03,187.6,187.73,47681.0,187.74,188.03,187.6,187.73,47681.0
2025-02-27 15:40:00,187.6,187.8,187.17,187.47,35818.0,187.6,187.8,187.17,187.47,35818.0
2025-02-27 15:45:00,187.47,187.81,187.31,187.68,115836.0,187.47,187.81,187.31,187.68,115836.0
2025-02-27 15:50:00,187.6,187.8,187.33,187.41,135725.0,187.6,187.8,187.33,187.41,135725.0
2025-02-27 15:55:00,187.41,187.55,186.69,187.51,594582.0,187.41,187.55,186.69,187.51,594582.0
2025-02-28 09:30:00,187.89,189.0,187.39,187.56,112448.0,187.89,189.0,187.39,187.56,112448.0
2025-02-28 09:35:00,187.71,189.75,187.71,189.18,39594.0,187.71,189.75,187.71,189.18,39594.0
2025-02-28 09:40:00,188.99,190.01,188.4,189.74,52699.0,188.99,190.01,188.4,189.74,52699.0
2025-02-28 09:45:00,189.88,190.05,189.24,189.32,61804.0,189.88,190.05,189.24,189.32,61804.0
2025-02-28 09:50:00,189.38,189.77,188.84,189.04,54483.0,189.38,189.77,188.84,189.04,54483.0
2025-02-28 09:55:00,188.96,188.97,188.09,188.92,31599.0,188.96,188.97,188.09,188.92,31599.0
2025-02-28 10:00:00,188.8,189.24,188.46,189.05,21474.0,188.8,189.24,188.46,189.05,21474.0
2025-02-28 10:05:00,188.8,189.23,188.39,189.13,12744.0,188.8,189.23,188.39,189.13,12744.0
2025-02-28 10:10:00,188.97,189.92,188.97,189.82,17852.0,188.97,189.92,188.97,189.82,17852.0
2025-02-28 10:15:00,189.9,190.08,189.34,189.75,36253.0,189.9,190.08,189.34,189.75,36253.0
2025-02-28 10:20:00,189.63,190.4,189.41,190.29,24884.0,189.63,190.4,189.41,190.29,24884.0
2025-02-28 10:25:00,190.3,190.67,190.04,190.66,38126.0,190.3,190.67,190.04,190.66,38126.0
2025-02-28 10:30:00,190.62,190.76,189.86,190.01,22561.0,190.62,190.76,189.86,190.01,22561.0
2025-02-28 10:35:00,190.0,190.01,189.47,189.72,34432.0,190.0,190.01,189.47,189.72,34432.0
2025-02-28 10:40:00,189.74,189.95,189.36,189.66,50368.0,189.74,189.95,189.36,189.66,50368.0
2025-02-28 10:45:00,189.58,190.4,189.58,189.82,17021.0,189.58,190.4,189.58,189.82,17021.0
2025-02-28 10:50:00,189.96,190.25,189.71,189.94,12464.0,189.96,190.25,189.71,189.94,12464.0
2025-02-28 10:55:00,189.8,190.35,189.8,190.35,18485.0,189.8,190.35,189.8,190.35,18485.0
2025-02-28 11:00:00,190.36,190.95,190.21,190.7,31493.0,190.36,190.95,190.21,190.7,31493.0
2025-02-28 11:05:00,190.66,190.87,190.54,190.65,51703.0,190.66,190.87,190.54,190.65,51703.0
2025-02-28 11:10:00,190.76,190.95,190.27,190.38,50419.0,190.76,190.95,190.27,190.38,50419.0
2025-02-28 11:15:00,190.23,190.34,189.32,189.89,28403.0,190.23,190.34,189.32,189.89,28403.0
2025-02-28 11:20:00,189.89,190.35,189.73,189.8,24825.0,189.89,190.35,189.73,189.8,24825.0
2025-02-28 11:25:00,189.86,189.98,189.35,189.47,16033.0,189.86,189.98,189.35,189.47,16033.0
2025-02-28 11:30:00,189.33,190.2,189.27,190.18,17560.0,189.33,190.2,189.27,190.18,17560.0
2025-02-28 11:35:00,190.19,190.51,190.08,190.48,36585.0,190.19,190.51,190.08,190.48,36585.0
2025-02-28 11:40:00,190.49,190.83,190.41,190.73,22691.0,190.49,190.83,190.41,190.73,22691.0
2025-02-28 11:45:00,190.7,190.77,190.2,190.39,15302.0,190.7,190.77,190.2,190.39,15302.0
2025-02-28 11:50:00,190.32,190.77,190.32,190.56,14576.0,190.32,190.77,190.32,190.56,14576.0
2025-02-28 11:55:00,190.55,190.55,190.31,190.34,19937.0,190.55,190.55,190.31,190.34,19937.0
2025-02-28 12:00:00,190.33,190.47,190.13,190.14,10968.0,190.33,190.47,190.13,190.14,10968.0
2025-02-28 12:05:00,190.15,190.5,190.05,190.14,12774.0,190.15,190.5,190.05,190.14,12774.0
2025-02-28 12:10:00,190.34,190.76,190.28,190.76,8725.0,190.34,190.76,190.28,190.76,8725.0
2025-02-28 12:15:00,190.59,190.95,190.34,190.94,41909.0,190.59,190.95,190.34,190.94,41909.0
2025-02-28 12:20:00,190.9,191.01,190.08,190.32,16620.0,190.9,191.01,190.08,190.32,16620.0
2025-02-28 12:25:00,190.28,190.56,190.13,190.32,10745.0,190.28,190.56,190.13,190.32,10745.0
2025-02-28 12:30:00,190.32,190.32,189.84,190.01,18242.0,190.32,190.32,189.84,190.01,18242.0
2025-02-28 12:35:00,189.97,190.18,189.81,190.03,5717.0,189.97,190.18,189.81,190.03,5717.0
2025-02-28 12:40:00,190.03,190.04,189.26,189.36,8899.0,190.03,190.04,189.26,189.36,8899.0
2025-02-28 12:45:00,189.35,189.36,188.98,189.06,12217.0,189.35,189.36,188.98,189.06,12217.0
2025-02-28 12:50:00,189.01,189.34,188.88,189.23,43890.0,189.01,189.34,188.88,189.23,43890.0
2025-02-28 12:55:00,189.11,189.17,188.8,188.83,10734.0,189.11,189.17,188.8,188.83,10734.0
2025-02-28 13:00:00,188.75,189.03,188.66,188.8,11856.0,188.75,189.03,188.66,188.8,11856.0
2025-02-28 13:05:00,188.84,188.88,188.45,188.49,6499.0,188.84,188.88,188.45,188.49,6499.0
2025-02-28 13:10:00,188.51,188.56,188.35,188.53,9445.0,188.51,188.56,188.35,188.53,9445.0
2025-02-28 13:15:00,188.59,188.73,188.13,188.2,11321.0,188.59,188.73,188.13,188.2,11321.0
2025-02-28 13:20:00,188.25,188.44,188.11,188.11,24534.0,188.25,188.44,188.11,188.11,24534.0
2025-02-28 13:25:00,188.11,189.27,188.07,189.21,11760.0,188.11,189.27,188.07,189.21,11760.0
2025-02-28 13:30:00,189.33,189.43,189.05,189.43,8749.0,189.33,189.43,189.05,189.43,8749.0
2025-02-28 13:35:00,189.46,189.8,189.39,189.74,11822.0,189.46,189.8,189.39,189.74,11822.0
2025-02-28 13:40:00,189.77,190.07,189.64,189.92,18420.0,189.77,190.07,189.64,189.92,18420.0
2025-02-28 13:45:00,189.95,190.03,189.55,189.68,6846.0,189.95,190.03,189.55,189.68,6846.0
2025-02-28 13:50:00,189.71,190.03,189.54,189.83,9939.0,189.71,190.03,189.54,189.83,9939.0
2025-02-28 13:55:00,189.85,189.85,188.87,188.95,7054.0,189.85,189.85,188.87,188.95,7054.0
2025-02-28 14:00:00,188.95,189.39,188.94,189.05,9955.0,188.95,189.39,188.94,189.05,9955.0
2025-02-28 14:05:00,189.05,189.2,188.9,189.02,5046.0,189.05,189.2,188.9,189.02,5046.0
2025-02-28 14:10:00,189.0,189.09,188.79,188.79,16682.0,189.0,189.09,188.79,188.79,16682.0
2025-02-28 14:15:00,188.77,189.26,188.76,189.24,11937.0,188.77,189.26,188.76,189.24,11937.0
2025-02-28 14:20:00,189.23,189.34,188.69,188.73,10458.0,189.23,189.34,188.69,188.73,10458.0
2025-02-28 14:25:00,188.85,189.01,188.77,189.01,14106.0,188.85,189.01,188.77,189.01,14106.0
2025-02-28 14:30:00,189.03,189.58,188.98,189.39,19731.0,189.03,189.58,188.98,189.39,19731.0
2025-02-28 14:35:00,189.38,190.06,189.32,190.03,20142.0,189.38,190.06,189.32,190.03,20142.0
2025-02-28 14:40:00,190.05,190.1,189.92,190.0,19774.0,190.05,190.1,189.92,190.0,19774.0
2025-02-28 14:45:00,190.0,190.26,189.93,190.12,42269.0,190.0,190.26,189.93,190.12,42269.0
2025-02-28 14:50:00,190.09,190.24,189.71,189.94,21581.0,190.09,190.24,189.71,189.94,21581.0
2025-02-28 14:55:00,189.91,190.26,189.91,190.22,15927.0,189.91,190.26,189.91,190.22,15927.0
2025-02-28 15:00:00,190.17,190.45,190.17,190.36,22739.0,190.17,190.45,190.17,190.36,22739.0
2025-02-28 15:05:00,190.36,190.4,190.06,190.38,29742.0,190.36,190.4,190.06,190.38,29742.0
2025-02-28 15:10:00,190.48,190.48,189.93,190.07,15282.0,190.48,190.48,189.93,190.07,15282.0
2025-02-28 15:15:00,190.09,190.14,190.01,190.08,14005.0,190.09,190.14,190.01,190.08,14005.0
2025-02-28 15:20:00,190.04,190.13,189.73,189.92,16685.0,190.04,190.13,189.73,189.92,16685.0
2025-02-28 15:25:00,189.96,190.4,189.91,190.35,28123.0,189.96,190.4,189.91,190.35,28123.0
2025-02-28 15:30:00,190.39,190.41,189.85,189.9,31750.0,190.39,190.41,189.85,189.9,31750.0
2025-02-28 15:35:00,189.81,190.1,189.66,189.94,15458.0,189.81,190.1,189.66,189.94,15458.0
2025-02-28 15:40:00,189.99,190.27,189.93,189.94,23124.0,189.99,190.27,189.93,189.94,23124.0
2025-02-28 15:45:00,189.94,190.01,189.62,189.67,38178.0,189.94,190.01,189.62,189.67,38178.0
2025-02-28 15:50:00,189.74,190.47,189.74,190.41,81403.0,189.74,190.47,189.74,190.41,81403.0
2025-02-28 15:55:00,190.42,190.62,190.31,190.51,245403.0,190.42,190.62,190.31,190.51,245403.0
2025-03-03 09:30:00,191.54,193.66,191.01,193.6,256179.0,191.54,193.66,191.01,193.6,256179.0
2025-03-03 09:35:00,193.47,193.61,191.0,191.52,45293.0,193.47,193.61,191.0,191.52,45293.0
2025-03-03 09:40:00,191.48,192.39,191.4,191.73,38436.0,191.48,192.39,191.4,191.73,38436.0
2025-03-03 09:45:00,191.75,192.51,191.27,192.14,38416.0,191.75,192.51,191.27,192.14,38416.0
2025-03-03 09:50:00,192.13,192.43,190.63,190.65,38317.0,192.13,192.43,190.63,190.65,38317.0
2025-03-03 09:55:00,190.73,190.74,188.96,189.25,63551.0,190.73,190.74,188.96,189.25,63551.0
2025-03-03 10:00:00,189.19,190.0,188.04,189.81,61674.0,189.19,190.0,188.04,189.81,61674.0
2025-03-03 10:05:00,190.04,190.34,189.29,189.49,25006.0,190.04,190.34,189.29,189.49,25006.0
2025-03-03 10:10:00,189.49,190.57,189.34,189.69,23325.0,189.49,190.57,189.34,189.69,23325.0
2025-03-03 10:15:00,189.59,190.09,189.53,189.85,18288.0,189.59,190.09,189.53,189.85,18288.0
2025-03-03 10:20:00,189.71,190.83,189.71,190.4,16123.0,189.71,190.83,189.71,190.4,16123.0
2025-03-03 10:25:00,190.32,191.06,190.27,191.04,23652.0,190.32,191.06,190.27,191.04,23652.0
2025-03-03 10:30:00,191.03,191.33,190.31,190.34,21308.0,191.03,191.33,190.31,190.34,21308.0
2025-03-03 10:35:00,190.39,190.82,189.91,190.63,25891.0,190.39,190.82,189.91,190.63,25891.0
2025-03-03 10:40:00,190.57,191.08,190.39,191.08,12529.0,190.57,191.08,190.39,191.08,12529.0
2025-03-03 10:45:00,190.99,191.03,190.22,190.23,16259.0,190.99,191.03,190.22,190.23,16259.0
2025-03-03 10:50:00,190.33,190.52,190.09,190.49,14138.0,190.33,190.52,190.09,190.49,14138.0
2025-03-03 10:55:00,190.55,190.56,189.51,189.57,17414.0,190.55,190.56,189.51,189.57,17414.0
2025-03-03 11:00:00,189.76,190.42,189.69,189.93,29408.0,189.76,190.42,189.69,189.93,29408.0
2025-03-03 11:05:00,190.03,190.32,189.92,190.18,15561.0,190.03,190.32,189.92,190.18,15561.0
2025-03-03 11:10:00,190.18,190.48,189.99,190.05,13372.0,190.18,190.48,189.99,190.05,13372.0
2025-03-03 11:15:00,190.13,190.61,190.04,190.49,18089.0,190.13,190.61,190.04,190.49,18089.0
2025-03-03 11:20:00,190.5,190.84,190.48,190.77,14044.0,190.5,190.84,190.48,190.77,14044.0
2025-03-03 11:25:00,190.68,190.71,189.84,189.92,31129.0,190.68,190.71,189.84,189.92,31129.0
2025-03-03 11:30:00,189.92,190.0,189.74,189.76,16159.0,189.92,190.0,189.74,189.76,16159.0
2025-03-03 11:35:00,189.84,190.04,189.55,189.69,12723.0,189.84,190.04,189.55,189.69,12723.0
2025-03-03 11:40:00,189.8,190.03,189.65,189.88,16439.0,189.8,190.03,189.65,189.88,16439.0
2025-03-03 11:45:00,189.88,190.42,189.88,190.25,43759.0,189.88,190.42,189.88,190.25,43759.0
2025-03-03 11:50:00,190.22,190.68,190.21,190.46,22088.0,190.22,190.68,190.21,190.46,22088.0
2025-03-03 11:55:00,190.48,190.7,190.38,190.45,12578.0,190.48,190.7,190.38,190.45,12578.0
2025-03-03 12:00:00,190.44,190.48,190.2,190.28,22802.0,190.44,190.48,190.2,190.28,22802.0
2025-03-03 12:05:00,190.24,190.42,190.19,190.23,9393.0,190.24,190.42,190.19,190.23,9393.0
2025-03-03 12:10:00,190.35,190.57,190.18,190.46,12314.0,190.35,190.57,190.18,190.46,12314.0
2025-03-03 12:15:00,190.46,190.81,190.26,190.77,16219.0,190.46,190.81,190.26,190.77,16219.0
2025-03-03 12:20:00,190.73,190.77,190.57,190.57,14080.0,190.73,190.77,190.57,190.57,14080.0
2025-03-03 12:25:00,190.69,190.77,190.38,190.73,19170.0,190.69,190.77,190.38,190.73,19170.0
2025-03-03 12:30:00,190.73,191.08,190.6,190.84,19664.0,190.73,191.08,190.6,190.84,19664.0
2025-03-03 12:35:00,190.84,191.0,190.73,190.96,10891.0,190.84,191.0,190.73,190.96,10891.0
2025-03-03 12:40:00,191.01,191.37,190.93,191.08,12077.0,191.01,191.37,190.93,191.08,12077.0
2025-03-03 12:45:00,190.91,190.96,190.57,190.9,10356.0,190.91,190.96,190.57,190.9,10356.0
2025-03-03 12:50:00,190.88,190.97,190.59,190.6,12146.0,190.88,190.97,190.59,190.6,12146.0
2025-03-03 12:55:00,190.56,190.57,190.1,190.43,10700.0,190.56,190.57,190.1,190.43,10700.0
2025-03-03 13:00:00,190.37,190.66,190.16,190.49,14233.0,190.37,190.66,190.16,190.49,14233.0
2025-03-03 13:05:00,190.42,190.42,189.64,189.7,21328.0,190.42,190.42,189.64,189.7,21328.0
2025-03-03 13:10:00,189.69,189.74,189.0,189.09,16890.0,189.69,189.74,189.0,189.09,16890.0
2025-03-03 13:15:00,189.06,189.54,189.0,189.25,30179.0,189.06,189.54,189.0,189.25,30179.0
2025-03-03 13:20:00,189.21,189.22,188.67,188.99,25060.0,189.21,189.22,188.67,188.99,25060.0
2025-03-03 13:25:00,188.88,188.88,188.12,188.19,11305.0,188.88,188.88,188.12,188.19,11305.0
2025-03-03 13:30:00,188.15,188.26,187.65,187.65,16678.0,188.15,188.26,187.65,187.65,16678.0
2025-03-03 13:35:00,187.77,187.87,187.39,187.57,26613.0,187.77,187.87,187.39,187.57,26613.0
2025-03-03 13:40:00,187.53,188.0,187.46,187.82,14719.0,187.53,188.0,187.46,187.82,14719.0
2025-03-03 13:45:00,187.78,188.97,187.78,188.39,26322.0,187.78,188.97,187.78,188.39,26322.0
2025-03-03 13:50:00,188.28,188.61,188.16,188.24,6834.0,188.28,188.61,188.16,188.24,6834.0
2025-03-03 13:55:00,188.4,188.55,188.22,188.51,15821.0,188.4,188.55,188.22,188.51,15821.0
2025-03-03 14:00:00,188.41,188.78,188.3,188.46,12147.0,188.41,188.78,188.3,188.46,12147.0
2025-03-03 14:05:00,188.46,188.46,188.21,188.27,14790.0,188.46,188.46,188.21,188.27,14790.0
2025-03-03 14:10:00,188.27,188.34,188.0,188.03,12614.0,188.27,188.34,188.0,188.03,12614.0
2025-03-03 14:15:00,188.1,188.11,187.66,187.81,16943.0,188.1,188.11,187.66,187.81,16943.0
2025-03-03 14:20:00,187.84,188.12,187.77,187.92,16214.0,187.84,188.12,187.77,187.92,16214.0
2025-03-03 14:25:00,187.9,187.92,187.62,187.73,11782.0,187.9,187.92,187.62,187.73,11782.0
2025-03-03 14:30:00,187.62,188.58,187.62,188.51,9197.0,187.62,188.58,187.62,188.51,9197.0
2025-03-03 14:35:00,188.53,188.57,188.01,188.2,23986.0,188.53,188.57,188.01,188.2,23986.0
2025-03-03 14:40:00,188.22,188.59,188.09,188.33,13993.0,188.22,188.59,188.09,188.33,13993.0
2025-03-03 14:45:00,188.15,188.19,187.73,187.75,15543.0,188.15,188.19,187.73,187.75,15543.0
2025-03-03 14:50:00,187.75,187.82,186.43,186.66,36395.0,187.75,187.82,186.43,186.66,36395.0
2025-03-03 14:55:00,186.66,186.89,186.3,186.36,30596.0,186.66,186.89,186.3,186.36,30596.0
2025-03-03 15:00:00,186.36,186.36,185.28,185.78,41962.0,186.36,186.36,185.28,185.78,41962.0
2025-03-03 15:05:00,185.69,185.98,185.17,185.2,43232.0,185.69,185.98,185.17,185.2,43232.0
2025-03-03 15:10:00,185.37,185.39,184.44,184.71,36259.0,185.37,185.39,184.44,184.71,36259.0
2025-03-03 15:15:00,184.85,185.11,184.56,184.64,37625.0,184.85,185.11,184.56,184.64,37625.0
2025-03-03 15:20:00,184.56,184.89,184.07,184.1,30904.0,184.56,184.89,184.07,184.1,30904.0
2025-03-03 15:25:00,184.12,184.33,183.29,183.29,60102.0,184.12,184.33,183.29,183.29,60102.0
2025-03-03 15:30:00,183.35,183.87,183.21,183.33,65293.0,183.35,183.87,183.21,183.33,65293.0
2025-03-03 15:35:00,183.31,183.64,182.88,182.9,54379.0,183.31,183.64,182.88,182.9,54379.0
2025-03-03 15:40:00,182.9,183.1,182.26,182.59,49534.0,182.9,183.1,182.26,182.59,49534.0
2025-03-03 15:45:00,182.48,183.2,182.44,183.02,76710.0,182.48,183.2,182.44,183.02,76710.0
2025-03-03 15:50:00,182.96,183.56,182.91,183.28,104798.0,182.96,183.56,182.91,183.28,104798.0
2025-03-03 15:55:00,183.26,183.77,183.04,183.65,254249.0,183.26,183.77,183.04,183.65,254249.0
2025-03-04 09:30:00,182.29,183.44,181.33,181.59,180844.0,182.29,183.44,181.33,181.59,180844.0
2025-03-04 09:35:00,181.59,183.37,181.33,182.8,81819.0,181.59,183.37,181.33,182.8,81819.0
2025-03-04 09:40:00,182.81,183.28,181.69,182.55,70935.0,182.81,183.28,181.69,182.55,70935.0
2025-03-04 09:45:00,182.61,183.68,182.37,182.71,40546.0,182.61,183.68,182.37,182.71,40546.0
2025-03-04 09:50:00,182.79,182.94,181.63,181.89,25333.0,182.79,182.94,181.63,181.89,25333.0
2025-03-04 09:55:00,181.89,182.59,181.75,181.91,25824.0,181.89,182.59,181.75,181.91,25824.0
2025-03-04 10:00:00,181.58,182.0,180.84,181.55,61228.0,181.58,182.0,180.84,181.55,61228.0
2025-03-04 10:05:00,181.48,181.78,180.69,181.0,48912.0,181.48,181.78,180.69,181.0,48912.0
2025-03-04 10:10:00,180.93,181.5,180.51,180.68,34775.0,180.93,181.5,180.51,180.68,34775.0
2025-03-04 10:15:00,180.65,180.65,179.31,179.64,103836.0,180.65,180.65,179.31,179.64,103836.0
2025-03-04 10:20:00,179.74,179.93,178.93,179.84,78512.0,179.74,179.93,178.93,179.84,78512.0
2025-03-04 10:25:00,179.58,180.12,179.18,180.0,40543.0,179.58,180.12,179.18,180.0,40543.0
2025-03-04 10:30:00,179.81,181.29,179.67,181.0,57038.0,179.81,181.29,179.67,181.0,57038.0
2025-03-04 10:35:00,181.0,181.47,180.75,180.94,29888.0,181.0,181.47,180.75,180.94,29888.0
2025-03-04 10:40:00,180.96,181.61,180.66,181.28,22571.0,180.96,181.61,180.66,181.28,22571.0
2025-03-04 10:45:00,181.11,181.77,180.56,181.66,34542.0,181.11,181.77,180.56,181.66,34542.0
2025-03-04 10:50:00,181.72,181.73,180.61,180.65,22196.0,181.72,181.73,180.61,180.65,22196.0
2025-03-04 10:55:00,180.77,181.22,180.5,180.89,27403.0,180.77,181.22,180.5,180.89,27403.0
2025-03-04 11:00:00,180.83,181.11,180.29,180.38,22326.0,180.83,181.11,180.29,180.38,22326.0
2025-03-04 11:05:00,180.34,180.57,179.71,179.94,29600.0,180.34,180.57,179.71,179.94,29600.0
2025-03-04 11:10:00,179.88,180.49,179.54,180.44,30784.0,179.88,180.49,179.54,180.44,30784.0
2025-03-04 11:15:00,180.44,180.69,179.72,179.76,19722.0,180.44,180.69,179.72,179.76,19722.0
2025-03-04 11:20:00,179.76,180.19,179.76,179.99,18571.0,179.76,180.19,179.76,179.99,18571.0
2025-03-04 11:25:00,179.96,179.99,178.9,179.17,43875.0,179.96,179.99,178.9,179.17,43875.0
2025-03-04 11:30:00,179.16,179.95,179.15,179.73,35233.0,179.16,179.95,179.15,179.73,35233.0
2025-03-04 11:35:00,179.6,180.07,179.52,179.67,33076.0,179.6,180.07,179.52,179.67,33076.0
2025-03-04 11:40:00,179.54,180.52,179.51,180.38,25870.0,179.54,180.52,179.51,180.38,25870.0
2025-03-04 11:45:00,180.33,180.64,180.08,180.55,14250.0,180.33,180.64,180.08,180.55,14250.0
2025-03-04 11:50:00,180.55,180.88,180.08,180.64,18160.0,180.55,180.88,180.08,180.64,18160.0
2025-03-04 11:55:00,180.63,180.89,180.46,180.46,22242.0,180.63,180.89,180.46,180.46,22242.0
2025-03-04 12:00:00,180.66,180.83,180.4,180.66,9780.0,180.66,180.83,180.4,180.66,9780.0
2025-03-04 12:05:00,180.66,180.76,180.31,180.59,27465.0,180.66,180.76,180.31,180.59,27465.0
2025-03-04 12:10:00,180.61,181.06,180.61,180.95,31284.0,180.61,181.06,180.61,180.95,31284.0
2025-03-04 12:15:00,180.91,181.64,180.81,181.64,15236.0,180.91,181.64,180.81,181.64,15236.0
2025-03-04 12:20:00,181.61,182.65,181.55,182.3,99606.0,181.61,182.65,181.55,182.3,99606.0
2025-03-04 12:25:00,182.44,183.03,182.32,182.71,28374.0,182.44,183.03,182.32,182.71,28374.0
2025-03-04 12:30:00,182.72,182.74,182.13,182.46,24915.0,182.72,182.74,182.13,182.46,24915.0
2025-03-04 12:35:00,182.53,182.77,182.28,182.35,22249.0,182.53,182.77,182.28,182.35,22249.0
2025-03-04 12:40:00,182.24,182.5,181.84,182.15,30542.0,182.24,182.5,181.84,182.15,30542.0
2025-03-04 12:45:00,182.1,182.65,182.1,182.46,16392.0,182.1,182.65,182.1,182.46,16392.0
2025-03-04 12:50:00,182.43,182.43,181.88,182.13,20589.0,182.43,182.43,181.88,182.13,20589.0
2025-03-04 12:55:00,182.23,182.23,181.75,181.8,16539.0,182.23,182.23,181.75,181.8,16539.0
2025-03-04 13:00:00,181.75,182.27,181.4,181.98,28971.0,181.75,182.27,181.4,181.98,28971.0
2025-03-04 13:05:00,181.94,182.85,181.93,182.85,13995.0,181.94,182.85,181.93,182.85,13995.0
2025-03-04 13:10:00,182.75,183.59,182.72,183.54,17300.0,182.75,183.59,182.72,183.54,17300.0
2025-03-04 13:15:00,183.5,183.59,182.76,182.76,10549.0,183.5,183.59,182.76,182.76,10549.0
2025-03-04 13:20:00,182.97,183.03,182.63,182.83,9179.0,182.97,183.03,182.63,182.83,9179.0
2025-03-04 13:25:00,182.85,182.99,182.59,182.59,10078.0,182.85,182.99,182.59,182.59,10078.0
2025-03-04 13:30:00,182.59,183.32,182.5,183.23,15343.0,182.59,183.32,182.5,183.23,15343.0
2025-03-04 13:35:00,183.23,183.33,182.86,183.32,12775.0,183.23,183.33,182.86,183.32,12775.0
2025-03-04 13:40:00,183.42,183.9,183.36,183.75,17693.0,183.42,183.9,183.36,183.75,17693.0
2025-03-04 13:45:00,183.75,184.05,183.63,183.67,23264.0,183.75,184.05,183.63,183.67,23264.0
2025-03-04 13:50:00,183.69,183.98,183.62,183.86,12584.0,183.69,183.98,183.62,183.86,12584.0
2025-03-04 13:55:00,183.86,184.28,183.86,184.02,14078.0,183.86,184.28,183.86,184.02,14078.0
2025-03-04 14:00:00,184.07,184.59,184.01,184.39,9609.0,184.07,184.59,184.01,184.39,9609.0
2025-03-04 14:05:00,184.33,184.96,184.31,184.6,24800.0,184.33,184.96,184.31,184.6,24800.0
2025-03-04 14:10:00,184.64,184.82,184.31,184.34,17126.0,184.64,184.82,184.31,184.34,17126.0
2025-03-04 14:15:00,184.43,184.63,184.26,184.53,13762.0,184.43,184.63,184.26,184.53,13762.0
2025-03-04 14:20:00,184.49,185.1,184.46,184.97,18465.0,184.49,185.1,184.46,184.97,18465.0
2025-03-04 14:25:00,184.98,185.06,184.37,184.43,16791.0,184.98,185.06,184.37,184.43,16791.0
2025-03-04 14:30:00,184.48,184.57,184.15,184.43,22321.0,184.48,184.57,184.15,184.43,22321.0
2025-03-04 14:35:00,184.52,184.91,184.37,184.81,21386.0,184.52,184.91,184.37,184.81,21386.0
2025-03-04 14:40:00,184.78,185.11,184.52,185.08,24019.0,184.78,185.11,184.52,185.08,24019.0
2025-03-04 14:45:00,185.18,185.41,184.89,184.97,15390.0,185.18,185.41,184.89,184.97,15390.0
2025-03-04 14:50:00,184.98,185.29,184.95,185.13,11043.0,184.98,185.29,184.95,185.13,11043.0
2025-03-04 14:55:00,185.21,185.55,185.16,185.48,20468.0,185.21,185.55,185.16,185.48,20468.0
2025-03-04 15:00:00,185.4,185.68,185.22,185.3,15556.0,185.4,185.68,185.22,185.3,15556.0
2025-03-04 15:05:00,185.29,185.69,185.26,185.44,9443.0,185.29,185.69,185.26,185.44,9443.0
2025-03-04 15:10:00,185.5,185.98,185.43,185.73,12429.0,185.5,185.98,185.43,185.73,12429.0
2025-03-04 15:15:00,185.74,186.08,185.59,186.08,16370.0,185.74,186.08,185.59,186.08,16370.0
2025-03-04 15:20:00,186.09,186.6,186.0,186.53,22202.0,186.09,186.6,186.0,186.53,22202.0
2025-03-04 15:25:00,186.44,186.58,185.9,185.91,37289.0,186.44,186.58,185.9,185.91,37289.0
2025-03-04 15:30:00,186.0,186.0,184.83,185.05,30142.0,186.0,186.0,184.83,185.05,30142.0
2025-03-04 15:35:00,185.05,185.34,184.74,184.91,32164.0,185.05,185.34,184.74,184.91,32164.0
2025-03-04 15:40:00,184.91,185.2,184.51,184.96,33933.0,184.91,185.2,184.51,184.96,33933.0
2025-03-04 15:45:00,185.0,185.26,184.43,184.5,45941.0,185.0,185.26,184.43,184.5,45941.0
2025-03-04 15:50:00,184.39,184.41,183.6,184.18,81217.0,184.39,184.41,183.6,184.18,81217.0
2025-03-04 15:55:00,184.21,184.72,184.1,184.43,200033.0,184.21,184.72,184.1,184.43,200033.0
2025-03-05 09:30:00,182.45,183.24,181.31,182.47,93588.0,182.45,183.24,181.31,182.47,93588.0
2025-03-05 09:35:00,182.83,182.88,181.02,181.54,46659.0,182.83,182.88,181.02,181.54,46659.0
2025-03-05 09:40:00,181.68,182.49,181.17,181.62,31770.0,181.68,182.49,181.17,181.62,31770.0
2025-03-05 09:45:00,181.64,181.99,180.76,180.9,34082.0,181.64,181.99,180.76,180.9,34082.0
2025-03-05 09:50:00,181.09,181.76,180.66,180.8,21739.0,181.09,181.76,180.66,180.8,21739.0
2025-03-05 09:55:00,180.95,181.19,180.12,180.46,61522.0,180.95,181.19,180.12,180.46,61522.0
2025-03-05 10:00:00,180.59,182.72,180.59,182.71,36186.0,180.59,182.72,180.59,182.71,36186.0
2025-03-05 10:05:00,182.92,182.92,182.09,182.5,52537.0,182.92,182.92,182.09,182.5,52537.0
2025-03-05 10:10:00,182.51,182.96,182.28,182.75,30947.0,182.51,182.96,182.28,182.75,30947.0
2025-03-05 10:15:00,182.8,182.8,181.52,181.52,25388.0,182.8,182.8,181.52,181.52,25388.0
2025-03-05 10:20:00,181.49,181.61,180.47,180.95,52555.0,181.49,181.61,180.47,180.95,52555.0
2025-03-05 10:25:00,180.94,181.31,180.69,180.81,28649.0,180.94,181.31,180.69,180.81,28649.0
2025-03-05 10:30:00,180.74,181.52,180.53,181.21,31572.0,180.74,181.52,180.53,181.21,31572.0
2025-03-05 10:35:00,181.39,181.61,181.08,181.5,26519.0,181.39,181.61,181.08,181.5,26519.0
2025-03-05 10:40:00,181.51,181.92,181.3,181.79,30730.0,181.51,181.92,181.3,181.79,30730.0
2025-03-05 10:45:00,181.87,182.11,181.22,181.3,32143.0,181.87,182.11,181.22,181.3,32143.0
2025-03-05 10:50:00,181.27,182.24,181.08,182.24,25615.0,181.27,182.24,181.08,182.24,25615.0
2025-03-05 10:55:00,182.25,182.41,181.77,181.82,26331.0,182.25,182.41,181.77,181.82,26331.0
2025-03-05 11:00:00,181.81,181.81,181.33,181.58,20194.0,181.81,181.81,181.33,181.58,20194.0
2025-03-05 11:05:00,181.59,181.74,181.3,181.41,16047.0,181.59,181.74,181.3,181.41,16047.0
2025-03-05 11:10:00,181.5,181.52,180.69,181.17,28119.0,181.5,181.52,180.69,181.17,28119.0
2025-03-05 11:15:00,181.22,181.22,180.93,181.09,18672.0,181.22,181.22,180.93,181.09,18672.0
2025-03-05 11:20:00,181.13,181.2,180.68,180.92,58106.0,181.13,181.2,180.68,180.92,58106.0
2025-03-05 11:25:00,180.98,181.1,180.58,180.97,26359.0,180.98,181.1,180.58,180.97,26359.0
2025-03-05 11:30:00,180.82,180.83,180.4,180.64,33234.0,180.82,180.83,180.4,180.64,33234.0
2025-03-05 11:35:00,180.69,181.04,180.49,180.81,39919.0,180.69,181.04,180.49,180.81,39919.0
2025-03-05 11:40:00,180.86,180.87,180.47,180.63,29402.0,180.86,180.87,180.47,180.63,29402.0
2025-03-05 11:45:00,180.66,181.06,180.55,180.8,24871.0,180.66,181.06,180.55,180.8,24871.0
2025-03-05 11:50:00,180.81,180.89,180.51,180.89,22084.0,180.81,180.89,180.51,180.89,22084.0
2025-03-05 11:55:00,180.83,181.74,180.66,181.3,32797.0,180.83,181.74,180.66,181.3,32797.0
2025-03-05 12:00:00,181.27,181.97,181.27,181.45,13357.0,181.27,181.97,181.27,181.45,13357.0
2025-03-05 12:05:00,181.52,181.91,181.5,181.72,29050.0,181.52,181.91,181.5,181.72,29050.0
2025-03-05 12:10:00,181.73,181.86,181.43,181.45,32143.0,181.73,181.86,181.43,181.45,32143.0
2025-03-05 12:15:00,181.54,182.06,181.45,181.97,20410.0,181.54,182.06,181.45,181.97,20410.0
2025-03-05 12:20:00,181.99,182.68,181.94,182.52,18644.0,181.99,182.68,181.94,182.52,18644.0
2025-03-05 12:25:00,182.52,182.75,182.3,182.71,11838.0,182.52,182.75,182.3,182.71,11838.0
2025-03-05 12:30:00,182.81,182.9,182.61,182.61,11680.0,182.81,182.9,182.61,182.61,11680.0
2025-03-05 12:35:00,182.6,183.17,182.53,183.17,20414.0,182.6,183.17,182.53,183.17,20414.0
2025-03-05 12:40:00,183.3,183.39,183.02,183.12,16547.0,183.3,183.39,183.02,183.12,16547.0
2025-03-05 12:45:00,183.13,183.19,182.64,183.19,15593.0,183.13,183.19,182.64,183.19,15593.0
2025-03-05 12:50:00,183.19,183.91,183.15,183.74,8505.0,183.19,183.91,183.15,183.74,8505.0
2025-03-05 12:55:00,183.67,183.94,183.67,183.86,9738.0,183.67,183.94,183.67,183.86,9738.0
2025-03-05 13:00:00,183.84,184.0,183.66,183.89,10266.0,183.84,184.0,183.66,183.89,10266.0
2025-03-05 13:05:00,183.8,184.38,182.92,183.18,39472.0,183.8,184.38,182.92,183.18,39472.0
2025-03-05 13:10:00,183.28,183.8,183.21,183.56,12050.0,183.28,183.8,183.21,183.56,12050.0
2025-03-05 13:15:00,183.56,183.98,183.47,183.95,11037.0,183.56,183.98,183.47,183.95,11037.0
2025-03-05 13:20:00,183.94,183.97,183.26,183.42,10222.0,183.94,183.97,183.26,183.42,10222.0
2025-03-05 13:25:00,183.44,183.6,183.17,183.34,13326.0,183.44,183.6,183.17,183.34,13326.0
2025-03-05 13:30:00,183.29,183.58,182.84,183.18,22053.0,183.29,183.58,182.84,183.18,22053.0
2025-03-05 13:35:00,183.11,183.29,182.89,183.29,11673.0,183.11,183.29,182.89,183.29,11673.0
2025-03-05 13:40:00,183.27,183.3,182.83,183.01,9621.0,183.27,183.3,182.83,183.01,9621.0
2025-03-05 13:45:00,183.08,183.47,183.02,183.43,6655.0,183.08,183.47,183.02,183.43,6655.0
2025-03-05 13:50:00,183.44,183.85,183.43,183.85,7971.0,183.44,183.85,183.43,183.85,7971.0
2025-03-05 13:55:00,183.77,184.07,183.76,184.02,11965.0,183.77,184.07,183.76,184.02,11965.0
2025-03-05 14:00:00,184.0,184.22,183.61,184.11,43249.0,184.0,184.22,183.61,184.11,43249.0
2025-03-05 14:05:00,184.09,185.0,184.07,185.0,17122.0,184.09,185.0,184.07,185.0,17122.0
2025-03-05 14:10:00,184.98,185.06,184.79,184.87,29514.0,184.98,185.06,184.79,184.87,29514.0
2025-03-05 14:15:00,184.94,185.1,184.33,184.33,25386.0,184.94,185.1,184.33,184.33,25386.0
2025-03-05 14:20:00,184.27,184.46,184.18,184.43,11757.0,184.27,184.46,184.18,184.43,11757.0
2025-03-05 14:25:00,184.45,184.45,184.1,184.1,9646.0,184.45,184.45,184.1,184.1,9646.0
2025-03-05 14:30:00,184.11,184.33,184.06,184.16,10845.0,184.11,184.33,184.06,184.16,10845.0
2025-03-05 14:35:00,184.15,184.36,183.63,184.05,16200.0,184.15,184.36,183.63,184.05,16200.0
2025-03-05 14:40:00,184.09,184.31,183.98,184.05,20206.0,184.09,184.31,183.98,184.05,20206.0
2025-03-05 14:45:00,184.04,184.44,184.03,184.4,13310.0,184.04,184.44,184.03,184.4,13310.0
2025-03-05 14:50:00,184.45,184.66,184.32,184.48,17026.0,184.45,184.66,184.32,184.48,17026.0
2025-03-05 14:55:00,184.59,184.77,184.39,184.39,15110.0,184.59,184.77,184.39,184.39,15110.0
2025-03-05 15:00:00,184.39,185.0,184.38,184.88,17723.0,184.39,185.0,184.38,184.88,17723.0
2025-03-05 15:05:00,184.82,185.0,184.68,184.93,14968.0,184.82,185.0,184.68,184.93,14968.0
2025-03-05 15:10:00,184.85,185.12,184.6,185.05,33778.0,184.85,185.12,184.6,185.05,33778.0
2025-03-05 15:15:00,185.05,185.17,184.13,184.56,21641.0,185.05,185.17,184.13,184.56,21641.0
2025-03-05 15:20:00,184.62,184.7,184.1,184.45,26315.0,184.62,184.7,184.1,184.45,26315.0
2025-03-05 15:25:00,184.5,185.27,184.41,185.12,18326.0,184.5,185.27,184.41,185.12,18326.0
2025-03-05 15:30:00,185.12,185.23,184.74,184.89,26803.0,185.12,185.23,184.74,184.89,26803.0
2025-03-05 15:35:00,184.89,185.2,184.67,184.78,22071.0,184.89,185.2,184.67,184.78,22071.0
2025-03-05 15:40:00,184.77,185.06,184.71,184.97,22045.0,184.77,185.06,184.71,184.97,22045.0
2025-03-05 15:45:00,184.91,184.94,184.52,184.58,30024.0,184.91,184.94,184.52,184.58,30024.0
2025-03-05 15:50:00,184.54,184.65,183.98,184.52,50402.0,184.54,184.65,183.98,184.52,50402.0
2025-03-05 15:55:00,184.44,184.58,184.2,184.37,104621.0,184.44,184.58,184.2,184.37,104621.0
2025-03-06 09:30:00,180.3,182.28,180.3,181.67,121515.0,180.3,182.28,180.3,181.67,121515.0
2025-03-06 09:35:00,182.02,182.7,181.6,181.61,36182.0,182.02,182.7,181.6,181.61,36182.0
2025-03-06 09:40:00,181.41,181.53,180.49,180.49,29509.0,181.41,181.53,180.49,180.49,29509.0
2025-03-06 09:45:00,180.57,181.0,180.41,180.86,25876.0,180.57,181.0,180.41,180.86,25876.0
2025-03-06 09:50:00,180.85,181.84,180.85,181.73,24934.0,180.85,181.84,180.85,181.73,24934.0
2025-03-06 09:55:00,181.71,181.71,181.07,181.33,13144.0,181.71,181.71,181.07,181.33,13144.0
2025-03-06 10:00:00,181.21,182.46,180.81,182.2,19653.0,181.21,182.46,180.81,182.2,19653.0
2025-03-06 10:05:00,182.28,183.0,182.28,182.87,23780.0,182.28,183.0,182.28,182.87,23780.0
2025-03-06 10:10:00,182.84,182.94,182.29,182.41,22030.0,182.84,182.94,182.29,182.41,22030.0
2025-03-06 10:15:00,182.34,183.43,182.34,183.16,17109.0,182.34,183.43,182.34,183.16,17109.0
2025-03-06 10:20:00,183.26,183.83,183.23,183.73,20269.0,183.26,183.83,183.23,183.73,20269.0
2025-03-06 10:25:00,183.62,183.66,183.16,183.54,32329.0,183.62,183.66,183.16,183.54,32329.0
2025-03-06 10:30:00,183.55,183.58,182.94,183.25,17839.0,183.55,183.58,182.94,183.25,17839.0
2025-03-06 10:35:00,183.25,184.13,183.01,184.06,14211.0,183.25,184.13,183.01,184.06,14211.0
2025-03-06 10:40:00,183.98,184.13,183.55,183.96,19315.0,183.98,184.13,183.55,183.96,19315.0
2025-03-06 10:45:00,183.99,184.05,183.5,183.63,12796.0,183.99,184.05,183.5,183.63,12796.0
2025-03-06 10:50:00,183.61,183.61,183.16,183.22,18457.0,183.61,183.61,183.16,183.22,18457.0
2025-03-06 10:55:00,183.22,183.43,182.94,183.4,26679.0,183.22,183.43,182.94,183.4,26679.0
2025-03-06 11:00:00,183.44,183.7,183.38,183.51,13164.0,183.44,183.7,183.38,183.51,13164.0
2025-03-06 11:05:00,183.5,183.92,183.28,183.84,23894.0,183.5,183.92,183.28,183.84,23894.0
2025-03-06 11:10:00,183.75,183.82,183.37,183.42,16519.0,183.75,183.82,183.37,183.42,16519.0
2025-03-06 11:15:00,183.47,183.52,183.21,183.26,12220.0,183.47,183.52,183.21,183.26,12220.0
2025-03-06 11:20:00,183.24,183.25,182.5,182.81,18917.0,183.24,183.25,182.5,182.81,18917.0
2025-03-06 11:25:00,182.81,183.17,182.3,182.99,21217.0,182.81,183.17,182.3,182.99,21217.0
2025-03-06 11:30:00,182.99,183.43,182.83,183.29,14467.0,182.99,183.43,182.83,183.29,14467.0
2025-03-06 11:35:00,183.36,183.38,182.44,182.48,20914.0,183.36,183.38,182.44,182.48,20914.0
2025-03-06 11:40:00,182.45,182.59,182.3,182.36,10563.0,182.45,182.59,182.3,182.36,10563.0
2025-03-06 11:45:00,182.38,182.67,182.28,182.51,10459.0,182.38,182.67,182.28,182.51,10459.0
2025-03-06 11:50:00,182.42,182.42,182.08,182.22,12244.0,182.42,182.42,182.08,182.22,12244.0
2025-03-06 11:55:00,182.28,182.42,182.05,182.14,13638.0,182.28,182.42,182.05,182.14,13638.0
2025-03-06 12:00:00,182.09,182.33,181.51,181.51,17464.0,182.09,182.33,181.51,181.51,17464.0
2025-03-06 12:05:00,181.49,181.81,181.28,181.7,20564.0,181.49,181.81,181.28,181.7,20564.0
2025-03-06 12:10:00,181.77,182.14,181.55,182.05,20472.0,181.77,182.14,181.55,182.05,20472.0
2025-03-06 12:15:00,182.1,182.48,182.0,182.36,26602.0,182.1,182.48,182.0,182.36,26602.0
2025-03-06 12:20:00,182.38,182.92,182.38,182.69,21154.0,182.38,182.92,182.38,182.69,21154.0
2025-03-06 12:25:00,182.68,182.68,181.82,182.02,14518.0,182.68,182.68,181.82,182.02,14518.0
2025-03-06 12:30:00,181.96,182.5,181.81,181.83,12441.0,181.96,182.5,181.81,181.83,12441.0
2025-03-06 12:35:00,181.91,181.91,181.4,181.49,10910.0,181.91,181.91,181.4,181.49,10910.0
2025-03-06 12:40:00,181.46,182.01,181.43,181.61,11153.0,181.46,182.01,181.43,181.61,11153.0
2025-03-06 12:45:00,181.62,181.67,181.04,181.27,12775.0,181.62,181.67,181.04,181.27,12775.0
2025-03-06 12:50:00,181.19,181.33,181.03,181.24,20468.0,181.19,181.33,181.03,181.24,20468.0
2025-03-06 12:55:00,181.3,181.8,181.23,181.56,65721.0,181.3,181.8,181.23,181.56,65721.0
2025-03-06 13:00:00,181.56,181.56,181.0,181.08,79440.0,181.56,181.56,181.0,181.08,79440.0
2025-03-06 13:05:00,181.04,181.31,180.82,180.91,18762.0,181.04,181.31,180.82,180.91,18762.0
2025-03-06 13:10:00,180.9,181.19,180.8,181.06,38276.0,180.9,181.19,180.8,181.06,38276.0
2025-03-06 13:15:00,181.12,181.49,181.12,181.37,17235.0,181.12,181.49,181.12,181.37,17235.0
2025-03-06 13:20:00,181.3,181.44,181.15,181.25,13802.0,181.3,181.44,181.15,181.25,13802.0
2025-03-06 13:25:00,181.24,181.37,180.64,180.66,27640.0,181.24,181.37,180.64,180.66,27640.0
2025-03-06 13:30:00,180.63,180.77,180.3,180.39,21146.0,180.63,180.77,180.3,180.39,21146.0
2025-03-06 13:35:00,180.36,180.42,179.45,179.45,51962.0,180.36,180.42,179.45,179.45,51962.0
2025-03-06 13:40:00,179.42,179.43,178.96,179.33,29162.0,179.42,179.43,178.96,179.33,29162.0
2025-03-06 13:45:00,179.32,179.91,179.32,179.72,16857.0,179.32,179.91,179.32,179.72,16857.0
2025-03-06 13:50:00,179.71,180.09,179.7,179.8,15869.0,179.71,180.09,179.7,179.8,15869.0
2025-03-06 13:55:00,179.86,180.0,179.69,179.9,21678.0,179.86,180.0,179.69,179.9,21678.0
2025-03-06 14:00:00,179.9,179.93,178.96,179.08,29930.0,179.9,179.93,178.96,179.08,29930.0
2025-03-06 14:05:00,179.09,179.36,178.95,179.25,14934.0,179.09,179.36,178.95,179.25,14934.0
2025-03-06 14:10:00,179.31,179.66,179.22,179.24,19953.0,179.31,179.66,179.22,179.24,19953.0
2025-03-06 14:15:00,179.24,179.4,178.82,178.83,16177.0,179.24,179.4,178.82,178.83,16177.0
2025-03-06 14:20:00,178.87,179.03,178.72,178.95,22337.0,178.87,179.03,178.72,178.95,22337.0
2025-03-06 14:25:00,178.92,179.04,178.59,178.86,24711.0,178.92,179.04,178.59,178.86,24711.0
2025-03-06 14:30:00,178.85,178.98,178.54,178.81,22444.0,178.85,178.98,178.54,178.81,22444.0
2025-03-06 14:35:00,178.78,179.19,178.76,178.88,16946.0,178.78,179.19,178.76,178.88,16946.0
2025-03-06 14:40:00,178.89,179.34,178.82,179.12,17007.0,178.89,179.34,178.82,179.12,17007.0
2025-03-06 14:45:00,179.07,180.67,179.07,180.46,94775.0,179.07,180.67,179.07,180.46,94775.0
2025-03-06 14:50:00,180.52,180.99,180.22,180.6,29254.0,180.52,180.99,180.22,180.6,29254.0
2025-03-06 14:55:00,180.48,180.61,179.36,179.37,19203.0,180.48,180.61,179.36,179.37,19203.0
2025-03-06 15:00:00,179.29,179.93,179.19,179.75,17739.0,179.29,179.93,179.19,179.75,17739.0
2025-03-06 15:05:00,179.75,180.13,179.64,179.73,27569.0,179.75,180.13,179.64,179.73,27569.0
2025-03-06 15:10:00,179.74,179.91,179.4,179.72,28292.0,179.74,179.91,179.4,179.72,28292.0
2025-03-06 15:15:00,179.66,179.96,179.44,179.62,31198.0,179.66,179.96,179.44,179.62,31198.0
2025-03-06 15:20:00,179.57,179.72,178.87,178.99,29938.0,179.57,179.72,178.87,178.99,29938.0
2025-03-06 15:25:00,179.0,179.56,178.9,179.52,35148.0,179.0,179.56,178.9,179.52,35148.0
2025-03-06 15:30:00,179.59,179.85,179.44,179.48,29721.0,179.59,179.85,179.44,179.48,29721.0
2025-03-06 15:35:00,179.43,180.03,179.36,179.44,42189.0,179.43,180.03,179.36,179.44,42189.0
2025-03-06 15:40:00,179.36,179.56,178.97,179.0,44553.0,179.36,179.56,178.97,179.0,44553.0
2025-03-06 15:45:00,179.0,179.47,178.84,179.44,48419.0,179.0,179.47,178.84,179.44,48419.0
2025-03-06 15:50:00,179.49,179.65,179.17,179.59,74231.0,179.49,179.65,179.17,179.59,74231.0
2025-03-06 15:55:00,179.63,179.63,179.19,179.37,136292.0,179.63,179.63,179.19,179.37,136292.0
2025-03-07 09:30:00,177.92,178.78,177.74,178.74,106795.0,177.92,178.78,177.74,178.74,106795.0
2025-03-07 09:35:00,178.71,179.2,177.73,178.32,18584.0,178.71,179.2,177.73,178.32,18584.0
2025-03-07 09:40:00,178.21,179.13,178.21,178.59,16276.0,178.21,179.13,178.21,178.59,16276.0
2025-03-07 09:45:00,178.62,179.47,178.61,179.34,16353.0,178.62,179.47,178.61,179.34,16353.0
2025-03-07 09:50:00,179.29,180.22,179.15,179.88,30563.0,179.29,180.22,179.15,179.88,30563.0
2025-03-07 09:55:00,179.87,180.09,179.15,179.15,23984.0,179.87,180.09,179.15,179.15,23984.0
2025-03-07 10:00:00,179.16,179.67,178.52,179.62,27776.0,179.16,179.67,178.52,179.62,27776.0
2025-03-07 10:05:00,179.46,179.85,179.2,179.47,9970.0,179.46,179.85,179.2,179.47,9970.0
2025-03-07 10:10:00,179.34,179.55,178.8,178.99,11006.0,179.34,179.55,178.8,178.99,11006.0
2025-03-07 10:15:00,179.02,179.25,178.66,179.1,25790.0,179.02,179.25,178.66,179.1,25790.0
2025-03-07 10:20:00,179.15,179.21,178.65,178.97,17460.0,179.15,179.21,178.65,178.97,17460.0
2025-03-07 10:25:00,178.84,178.84,177.8,178.04,16524.0,178.84,178.84,177.8,178.04,16524.0
2025-03-07 10:30:00,178.03,178.03,176.51,176.65,45278.0,178.03,178.03,176.51,176.65,45278.0
2025-03-07 10:35:00,176.72,176.83,176.2,176.7,36538.0,176.72,176.83,176.2,176.7,36538.0
2025-03-07 10:40:00,176.7,177.14,176.23,177.04,19299.0,176.7,177.14,176.23,177.04,19299.0
2025-03-07 10:45:00,177.06,178.46,176.7,178.04,26147.0,177.06,178.46,176.7,178.04,26147.0
2025-03-07 10:50:00,178.17,178.39,177.2,177.99,22361.0,178.17,178.39,177.2,177.99,22361.0
2025-03-07 10:55:00,178.09,178.35,177.92,178.16,17953.0,178.09,178.35,177.92,178.16,17953.0
2025-03-07 11:00:00,177.84,178.18,177.43,177.88,18492.0,177.84,178.18,177.43,177.88,18492.0
2025-03-07 11:05:00,177.86,178.34,177.52,178.11,21054.0,177.86,178.34,177.52,178.11,21054.0
2025-03-07 11:10:00,177.83,178.02,177.49,177.73,9993.0,177.83,178.02,177.49,177.73,9993.0
2025-03-07 11:15:00,177.86,177.87,177.02,177.13,32582.0,177.86,177.87,177.02,177.13,32582.0
2025-03-07 11:20:00,177.13,177.25,176.65,176.7,17367.0,177.13,177.25,176.65,176.7,17367.0
2025-03-07 11:25:00,176.61,176.64,175.38,175.85,96324.0,176.61,176.64,175.38,175.85,96324.0
2025-03-07 11:30:00,175.92,176.18,175.73,175.87,30370.0,175.92,176.18,175.73,175.87,30370.0
2025-03-07 11:35:00,175.98,175.99,175.08,175.52,35979.0,175.98,175.99,175.08,175.52,35979.0
2025-03-07 11:40:00,175.46,175.47,174.8,175.26,55420.0,175.46,175.47,174.8,175.26,55420.0
2025-03-07 11:45:00,175.22,175.35,174.35,174.86,32446.0,175.22,175.35,174.35,174.86,32446.0
2025-03-07 11:50:00,174.94,175.04,174.3,174.7,22842.0,174.94,175.04,174.3,174.7,22842.0
2025-03-07 11:55:00,174.7,174.73,174.28,174.45,29987.0,174.7,174.73,174.28,174.45,29987.0
2025-03-07 12:00:00,174.6,175.45,174.43,175.19,69461.0,174.6,175.45,174.43,175.19,69461.0
2025-03-07 12:05:00,175.17,175.39,174.55,174.64,37190.0,175.17,175.39,174.55,174.64,37190.0
2025-03-07 12:10:00,174.71,174.82,174.2,174.56,33548.0,174.71,174.82,174.2,174.56,33548.0
2025-03-07 12:15:00,174.56,174.62,173.89,174.16,36809.0,174.56,174.62,173.89,174.16,36809.0
2025-03-07 12:20:00,174.22,174.91,174.21,174.79,19813.0,174.22,174.91,174.21,174.79,19813.0
2025-03-07 12:25:00,174.79,175.67,174.68,175.58,16791.0,174.79,175.67,174.68,175.58,16791.0
2025-03-07 12:30:00,175.5,176.69,175.3,176.59,16770.0,175.5,176.69,175.3,176.59,16770.0
2025-03-07 12:35:00,176.59,176.6,176.04,176.11,24931.0,176.59,176.6,176.04,176.11,24931.0
2025-03-07 12:40:00,176.1,176.96,176.07,176.76,18889.0,176.1,176.96,176.07,176.76,18889.0
2025-03-07 12:45:00,176.86,177.24,176.7,176.89,64875.0,176.86,177.24,176.7,176.89,64875.0
2025-03-07 12:50:00,176.92,177.34,176.63,177.34,27324.0,176.92,177.34,176.63,177.34,27324.0
2025-03-07 12:55:00,177.32,177.46,176.0,176.22,19471.0,177.32,177.46,176.0,176.22,19471.0
2025-03-07 13:00:00,176.33,177.61,176.32,177.44,8066.0,176.33,177.61,176.32,177.44,8066.0
2025-03-07 13:05:00,177.59,177.97,177.3,177.4,26375.0,177.59,177.97,177.3,177.4,26375.0
2025-03-07 13:10:00,177.32,177.9,177.14,177.74,17222.0,177.32,177.9,177.14,177.74,17222.0
2025-03-07 13:15:00,177.65,177.99,177.65,177.99,12864.0,177.65,177.99,177.65,177.99,12864.0
2025-03-07 13:20:00,177.77,178.23,177.74,177.95,18630.0,177.77,178.23,177.74,177.95,18630.0
2025-03-07 13:25:00,177.88,178.43,177.87,178.22,17022.0,177.88,178.43,177.87,178.22,17022.0
2025-03-07 13:30:00,178.22,178.54,178.12,178.34,19403.0,178.22,178.54,178.12,178.34,19403.0
2025-03-07 13:35:00,178.24,179.05,178.1,178.98,24851.0,178.24,179.05,178.1,178.98,24851.0
2025-03-07 13:40:00,178.95,179.29,178.78,179.1,12907.0,178.95,179.29,178.78,179.1,12907.0
2025-03-07 13:45:00,179.1,179.37,178.88,179.25,26677.0,179.1,179.37,178.88,179.25,26677.0
2025-03-07 13:50:00,179.26,179.49,179.1,179.49,17778.0,179.26,179.49,179.1,179.49,17778.0
2025-03-07 13:55:00,179.53,179.65,179.15,179.64,13301.0,179.53,179.65,179.15,179.64,13301.0
2025-03-07 14:00:00,179.66,179.85,179.47,179.73,16904.0,179.66,179.85,179.47,179.73,16904.0
2025-03-07 14:05:00,179.68,179.71,179.09,179.09,19449.0,179.68,179.71,179.09,179.09,19449.0
2025-03-07 14:10:00,179.17,179.79,179.1,179.48,18807.0,179.17,179.79,179.1,179.48,18807.0
2025-03-07 14:15:00,179.49,179.79,179.36,179.73,18572.0,179.49,179.79,179.36,179.73,18572.0
2025-03-07 14:20:00,179.61,180.55,179.61,180.47,19362.0,179.61,180.55,179.61,180.47,19362.0
2025-03-07 14:25:00,180.5,180.57,180.1,180.52,25910.0,180.5,180.57,180.1,180.52,25910.0
2025-03-07 14:30:00,180.51,180.84,180.33,180.54,34292.0,180.51,180.84,180.33,180.54,34292.0
2025-03-07 14:35:00,180.6,181.07,180.24,180.63,23254.0,180.6,181.07,180.24,180.63,23254.0
2025-03-07 14:40:00,180.85,180.94,180.25,180.34,17792.0,180.85,180.94,180.25,180.34,17792.0
2025-03-07 14:45:00,180.36,180.44,180.07,180.1,22189.0,180.36,180.44,180.07,180.1,22189.0
2025-03-07 14:50:00,180.1,180.59,180.1,180.32,20146.0,180.1,180.59,180.1,180.32,20146.0
2025-03-07 14:55:00,180.23,180.36,180.17,180.28,11619.0,180.23,180.36,180.17,180.28,11619.0
2025-03-07 15:00:00,180.28,180.45,180.04,180.23,17890.0,180.28,180.45,180.04,180.23,17890.0
2025-03-07 15:05:00,180.23,181.0,180.22,180.96,13139.0,180.23,181.0,180.22,180.96,13139.0
2025-03-07 15:10:00,180.98,181.2,180.78,180.78,14338.0,180.98,181.2,180.78,180.78,14338.0
2025-03-07 15:15:00,180.78,181.28,180.62,181.22,46199.0,180.78,181.28,180.62,181.22,46199.0
2025-03-07 15:20:00,181.22,181.23,180.67,180.8,23908.0,181.22,181.23,180.67,180.8,23908.0
2025-03-07 15:25:00,180.8,180.99,180.72,180.92,15905.0,180.8,180.99,180.72,180.92,15905.0
2025-03-07 15:30:00,180.94,181.1,180.74,181.09,21639.0,180.94,181.1,180.74,181.09,21639.0
2025-03-07 15:35:00,181.06,181.06,179.91,180.08,28490.0,181.06,181.06,179.91,180.08,28490.0
2025-03-07 15:40:00,180.03,180.28,179.46,180.25,43545.0,180.03,180.28,179.46,180.25,43545.0
2025-03-07 15:45:00,180.27,180.99,180.2,180.82,53502.0,180.27,180.99,180.2,180.82,53502.0
2025-03-07 15:50:00,180.77,181.39,180.48,181.34,85648.0,180.77,181.39,180.48,181.34,85648.0
2025-03-07 15:55:00,181.39,182.0,180.77,180.9,352817.0,181.39,182.0,180.77,180.9,352817.0
2025-03-10 09:30:00,177.38,177.74,174.6,174.94,125678.0,177.38,177.74,174.6,174.94,125678.0
2025-03-10 09:35:00,174.97,176.0,174.8,175.57,39322.0,174.97,176.0,174.8,175.57,39322.0
2025-03-10 09:40:00,175.56,176.49,175.5,176.44,27522.0,175.56,176.49,175.5,176.44,27522.0
2025-03-10 09:45:00,176.62,176.68,175.6,176.2,21317.0,176.62,176.68,175.6,176.2,21317.0
2025-03-10 09:50:00,176.2,176.65,175.03,175.36,32689.0,176.2,176.65,175.03,175.36,32689.0
2025-03-10 09:55:00,175.21,176.14,175.21,175.67,35110.0,175.21,176.14,175.21,175.67,35110.0
2025-03-10 10:00:00,175.67,175.67,174.31,174.45,57630.0,175.67,175.67,174.31,174.45,57630.0
2025-03-10 10:05:00,174.55,175.29,174.32,174.51,26522.0,174.55,175.29,174.32,174.51,26522.0
2025-03-10 10:10:00,174.43,174.97,174.25,174.52,32866.0,174.43,174.97,174.25,174.52,32866.0
2025-03-10 10:15:00,174.52,175.0,174.11,174.63,42001.0,174.52,175.0,174.11,174.63,42001.0
2025-03-10 10:20:00,174.66,174.75,174.16,174.45,50518.0,174.66,174.75,174.16,174.45,50518.0
2025-03-10 10:25:00,174.36,174.55,173.35,173.55,62423.0,174.36,174.55,173.35,173.55,62423.0
2025-03-10 10:30:00,173.5,173.92,173.1,173.48,70412.0,173.5,173.92,173.1,173.48,70412.0
2025-03-10 10:35:00,173.37,174.01,173.16,173.91,81729.0,173.37,174.01,173.16,173.91,81729.0
2025-03-10 10:40:00,173.9,174.19,173.8,173.9,31959.0,173.9,174.19,173.8,173.9,31959.0
2025-03-10 10:45:00,173.85,174.88,173.6,174.54,65750.0,173.85,174.88,173.6,174.54,65750.0
2025-03-10 10:50:00,174.59,174.68,174.09,174.32,36950.0,174.59,174.68,174.09,174.32,36950.0
2025-03-10 10:55:00,174.3,174.59,174.11,174.27,61579.0,174.3,174.59,174.11,174.27,61579.0
2025-03-10 11:00:00,174.3,175.26,174.3,175.01,55829.0,174.3,175.26,174.3,175.01,55829.0
2025-03-10 11:05:00,175.05,175.08,174.72,174.94,47153.0,175.05,175.08,174.72,174.94,47153.0
2025-03-10 11:10:00,174.82,174.95,174.64,174.79,32496.0,174.82,174.95,174.64,174.79,32496.0
2025-03-10 11:15:00,174.79,174.79,174.0,174.1,23400.0,174.79,174.79,174.0,174.1,23400.0
2025-03-10 11:20:00,174.1,174.67,173.9,174.55,22127.0,174.1,174.67,173.9,174.55,22127.0
2025-03-10 11:25:00,174.55,174.94,174.35,174.81,28603.0,174.55,174.94,174.35,174.81,28603.0
2025-03-10 11:30:00,174.78,175.35,174.78,175.15,29998.0,174.78,175.35,174.78,175.15,29998.0
2025-03-10 11:35:00,175.13,175.78,175.01,175.71,37099.0,175.13,175.78,175.01,175.71,37099.0
2025-03-10 11:40:00,175.72,175.77,175.01,175.04,18741.0,175.72,175.77,175.01,175.04,18741.0
2025-03-10 11:45:00,175.07,176.13,175.05,176.06,17853.0,175.07,176.13,175.05,176.06,17853.0
2025-03-10 11:50:00,176.03,176.03,175.4,175.63,17713.0,176.03,176.03,175.4,175.63,17713.0
2025-03-10 11:55:00,175.44,175.65,175.31,175.63,12305.0,175.44,175.65,175.31,175.63,12305.0
2025-03-10 12:00:00,175.59,175.84,175.04,175.08,24553.0,175.59,175.84,175.04,175.08,24553.0
2025-03-10 12:05:00,175.04,175.42,174.92,175.18,25010.0,175.04,175.42,174.92,175.18,25010.0
2025-03-10 12:10:00,175.2,175.6,175.16,175.6,22473.0,175.2,175.6,175.16,175.6,22473.0
2025-03-10 12:15:00,175.6,175.6,174.69,174.87,19773.0,175.6,175.6,174.69,174.87,19773.0
2025-03-10 12:20:00,174.84,174.9,174.5,174.86,37203.0,174.84,174.9,174.5,174.86,37203.0
2025-03-10 12:25:00,174.91,175.4,174.9,175.27,11729.0,174.91,175.4,174.9,175.27,11729.0
2025-03-10 12:30:00,175.34,175.83,175.23,175.66,12699.0,175.34,175.83,175.23,175.66,12699.0
2025-03-10 12:35:00,175.6,175.73,174.86,174.92,17184.0,175.6,175.73,174.86,174.92,17184.0
2025-03-10 12:40:00,174.86,175.35,174.86,175.07,22720.0,174.86,175.35,174.86,175.07,22720.0
2025-03-10 12:45:00,175.08,175.33,174.85,175.18,20577.0,175.08,175.33,174.85,175.18,20577.0
2025-03-10 12:50:00,175.16,175.53,174.99,175.32,7932.0,175.16,175.53,174.99,175.32,7932.0
2025-03-10 12:55:00,175.31,175.65,175.29,175.3,5960.0,175.31,175.65,175.29,175.3,5960.0
2025-03-10 13:00:00,175.2,175.32,174.86,174.93,18304.0,175.2,175.32,174.86,174.93,18304.0
2025-03-10 13:05:00,174.93,175.19,174.79,174.94,17176.0,174.93,175.19,174.79,174.94,17176.0
2025-03-10 13:10:00,174.88,175.2,174.64,175.16,39633.0,174.88,175.2,174.64,175.16,39633.0
2025-03-10 13:15:00,175.16,175.65,175.09,175.53,31961.0,175.16,175.65,175.09,175.53,31961.0
2025-03-10 13:20:00,175.48,175.97,175.4,175.8,39588.0,175.48,175.97,175.4,175.8,39588.0
2025-03-10 13:25:00,175.79,175.81,175.12,175.21,52570.0,175.79,175.81,175.12,175.21,52570.0
2025-03-10 13:30:00,175.22,175.41,175.07,175.22,44837.0,175.22,175.41,175.07,175.22,44837.0
2025-03-10 13:35:00,175.2,175.23,174.59,174.76,17551.0,175.2,175.23,174.59,174.76,17551.0
2025-03-10 13:40:00,174.73,174.96,174.62,174.79,17934.0,174.73,174.96,174.62,174.79,17934.0
2025-03-10 13:45:00,174.86,175.08,174.33,174.48,12809.0,174.86,175.08,174.33,174.48,12809.0
2025-03-10 13:50:00,174.45,174.51,173.99,174.47,56924.0,174.45,174.51,173.99,174.47,56924.0
2025-03-10 13:55:00,174.47,174.55,173.98,174.13,20680.0,174.47,174.55,173.98,174.13,20680.0
2025-03-10 14:00:00,174.2,174.2,173.74,173.93,26807.0,174.2,174.2,173.74,173.93,26807.0
2025-03-10 14:05:00,173.97,173.98,173.44,173.79,24365.0,173.97,173.98,173.44,173.79,24365.0
2025-03-10 14:10:00,173.76,174.42,173.74,174.16,17863.0,173.76,174.42,173.74,174.16,17863.0
2025-03-10 14:15:00,174.16,174.49,174.09,174.29,19130.0,174.16,174.49,174.09,174.29,19130.0
2025-03-10 14:20:00,174.27,174.4,173.91,173.96,28470.0,174.27,174.4,173.91,173.96,28470.0
2025-03-10 14:25:00,174.03,174.03,173.75,173.89,29873.0,174.03,174.03,173.75,173.89,29873.0
2025-03-10 14:30:00,173.92,174.42,173.91,174.21,15281.0,173.92,174.42,173.91,174.21,15281.0
2025-03-10 14:35:00,174.13,174.29,173.97,174.21,14788.0,174.13,174.29,173.97,174.21,14788.0
2025-03-10 14:40:00,174.24,174.64,174.08,174.55,18288.0,174.24,174.64,174.08,174.55,18288.0
2025-03-10 14:45:00,174.49,174.57,174.27,174.42,35346.0,174.49,174.57,174.27,174.42,35346.0
2025-03-10 14:50:00,174.39,174.49,173.93,173.93,14444.0,174.39,174.49,173.93,173.93,14444.0
2025-03-10 14:55:00,173.96,173.97,173.38,173.41,39378.0,173.96,173.97,173.38,173.41,39378.0
2025-03-10 15:00:00,173.33,173.63,172.92,173.12,23116.0,173.33,173.63,172.92,173.12,23116.0
2025-03-10 15:05:00,173.13,173.31,172.66,172.75,36707.0,173.13,173.31,172.66,172.75,36707.0
2025-03-10 15:10:00,172.75,173.71,172.62,173.61,26065.0,172.75,173.71,172.62,173.61,26065.0
2025-03-10 15:15:00,173.63,174.05,173.55,173.83,38291.0,173.63,174.05,173.55,173.83,38291.0
2025-03-10 15:20:00,173.87,174.41,173.79,174.39,24516.0,173.87,174.41,173.79,174.39,24516.0
2025-03-10 15:25:00,174.43,175.01,174.3,174.33,31073.0,174.43,175.01,174.3,174.33,31073.0
2025-03-10 15:30:00,174.31,175.23,174.28,175.22,29128.0,174.31,175.23,174.28,175.22,29128.0
2025-03-10 15:35:00,175.18,175.28,174.46,174.78,40292.0,175.18,175.28,174.46,174.78,40292.0
2025-03-10 15:40:00,174.72,174.76,173.47,173.5,68401.0,174.72,174.76,173.47,173.5,68401.0
2025-03-10 15:45:00,173.49,174.03,173.27,173.96,53574.0,173.49,174.03,173.27,173.96,53574.0
2025-03-10 15:50:00,174.01,174.35,173.47,173.62,91897.0,174.01,174.35,173.47,173.62,91897.0
2025-03-10 15:55:00,173.7,174.45,173.58,173.82,255598.0,173.7,174.45,173.58,173.82,255598.0
2025-03-11 09:30:00,173.79,174.5,172.75,174.48,167306.0,173.79,174.5,172.75,174.48,167306.0
2025-03-11 09:35:00,174.38,175.06,173.67,174.98,38394.0,174.38,175.06,173.67,174.98,38394.0
2025-03-11 09:40:00,174.97,176.83,174.88,176.58,41802.0,174.97,176.83,174.88,176.58,41802.0
2025-03-11 09:45:00,176.58,178.17,176.31,178.03,49735.0,176.58,178.17,176.31,178.03,49735.0
2025-03-11 09:50:00,178.1,178.27,177.32,177.67,74987.0,178.1,178.27,177.32,177.67,74987.0
2025-03-11 09:55:00,177.59,178.6,177.51,178.16,53393.0,177.59,178.6,177.51,178.16,53393.0
2025-03-11 10:00:00,178.3,179.34,176.74,176.93,87389.0,178.3,179.34,176.74,176.93,87389.0
2025-03-11 10:05:00,176.92,178.64,176.91,178.54,26014.0,176.92,178.64,176.91,178.54,26014.0
2025-03-11 10:10:00,178.53,178.73,176.98,177.12,37536.0,178.53,178.73,176.98,177.12,37536.0
2025-03-11 10:15:00,177.22,177.75,176.85,177.48,23339.0,177.22,177.75,176.85,177.48,23339.0
2025-03-11 10:20:00,177.5,177.91,177.18,177.31,19310.0,177.5,177.91,177.18,177.31,19310.0
2025-03-11 10:25:00,177.5,177.5,175.84,175.85,45366.0,177.5,177.5,175.84,175.85,45366.0
2025-03-11 10:30:00,175.88,177.28,175.83,176.99,30737.0,175.88,177.28,175.83,176.99,30737.0
2025-03-11 10:35:00,177.19,177.64,176.64,176.84,35852.0,177.19,177.64,176.64,176.84,35852.0
2025-03-11 10:40:00,177.0,178.52,176.87,178.36,38557.0,177.0,178.52,176.87,178.36,38557.0
2025-03-11 10:45:00,178.34,178.95,177.46,177.47,54928.0,178.34,178.95,177.46,177.47,54928.0
2025-03-11 10:50:00,177.77,179.2,177.29,179.2,48964.0,177.77,179.2,177.29,179.2,48964.0
2025-03-11 10:55:00,179.18,179.18,177.99,178.09,30056.0,179.18,179.18,177.99,178.09,30056.0
2025-03-11 11:00:00,178.01,178.77,177.64,178.33,26542.0,178.01,178.77,177.64,178.33,26542.0
2025-03-11 11:05:00,178.26,180.15,178.26,180.11,30090.0,178.26,180.15,178.26,180.11,30090.0
2025-03-11 11:10:00,180.11,180.54,179.61,179.94,30918.0,180.11,180.54,179.61,179.94,30918.0
2025-03-11 11:15:00,180.0,180.41,179.68,179.83,32370.0,180.0,180.41,179.68,179.83,32370.0
2025-03-11 11:20:00,179.77,180.04,179.11,179.33,29220.0,179.77,180.04,179.11,179.33,29220.0
2025-03-11 11:25:00,179.27,179.76,179.11,179.15,27662.0,179.27,179.76,179.11,179.15,27662.0
2025-03-11 11:30:00,179.4,180.08,179.19,179.87,11006.0,179.4,180.08,179.19,179.87,11006.0
2025-03-11 11:35:00,179.86,180.1,179.38,179.81,14783.0,179.86,180.1,179.38,179.81,14783.0
2025-03-11 11:40:00,179.72,180.25,179.71,179.83,23939.0,179.72,180.25,179.71,179.83,23939.0
2025-03-11 11:45:00,179.88,180.01,179.52,179.57,29880.0,179.88,180.01,179.52,179.57,29880.0
2025-03-11 11:50:00,179.6,179.73,179.13,179.44,15932.0,179.6,179.73,179.13,179.44,15932.0
2025-03-11 11:55:00,179.46,179.6,179.01,179.22,26456.0,179.46,179.6,179.01,179.22,26456.0
2025-03-11 12:00:00,179.18,180.04,178.93,179.82,36507.0,179.18,180.04,178.93,179.82,36507.0
2025-03-11 12:05:00,179.75,179.85,179.24,179.43,33396.0,179.75,179.85,179.24,179.43,33396.0
2025-03-11 12:10:00,179.49,179.74,179.33,179.45,39116.0,179.49,179.74,179.33,179.45,39116.0
2025-03-11 12:15:00,179.51,179.74,179.37,179.6,21568.0,179.51,179.74,179.37,179.6,21568.0
2025-03-11 12:20:00,179.69,180.01,179.46,179.75,17636.0,179.69,180.01,179.46,179.75,17636.0
2025-03-11 12:25:00,179.83,180.12,179.73,179.74,17189.0,179.83,180.12,179.73,179.74,17189.0
2025-03-11 12:30:00,179.84,180.09,179.71,180.01,23544.0,179.84,180.09,179.71,180.01,23544.0
2025-03-11 12:35:00,179.99,180.11,179.55,179.55,18259.0,179.99,180.11,179.55,179.55,18259.0
2025-03-11 12:40:00,179.63,179.79,179.18,179.25,15666.0,179.63,179.79,179.18,179.25,15666.0
2025-03-11 12:45:00,179.3,179.51,179.21,179.44,17254.0,179.3,179.51,179.21,179.44,17254.0
2025-03-11 12:50:00,179.47,179.65,178.88,179.0,19598.0,179.47,179.65,178.88,179.0,19598.0
2025-03-11 12:55:00,178.95,179.2,178.6,178.81,26408.0,178.95,179.2,178.6,178.81,26408.0
2025-03-11 13:00:00,178.8,178.8,178.41,178.48,13610.0,178.8,178.8,178.41,178.48,13610.0
2025-03-11 13:05:00,178.48,178.74,178.41,178.42,14708.0,178.48,178.74,178.41,178.42,14708.0
2025-03-11 13:10:00,178.48,178.56,178.12,178.12,13700.0,178.48,178.56,178.12,178.12,13700.0
2025-03-11 13:15:00,178.15,178.58,178.07,178.34,31927.0,178.15,178.58,178.07,178.34,31927.0
2025-03-11 13:20:00,178.28,178.35,177.36,177.57,18617.0,178.28,178.35,177.36,177.57,18617.0
2025-03-11 13:25:00,177.63,177.69,177.29,177.31,52066.0,177.63,177.69,177.29,177.31,52066.0
2025-03-11 13:30:00,177.28,177.68,177.14,177.17,31987.0,177.28,177.68,177.14,177.17,31987.0
2025-03-11 13:35:00,177.27,177.43,176.95,177.35,17019.0,177.27,177.43,176.95,177.35,17019.0
2025-03-11 13:40:00,177.41,178.35,177.29,178.15,81226.0,177.41,178.35,177.29,178.15,81226.0
2025-03-11 13:45:00,178.12,178.8,178.08,178.59,12053.0,178.12,178.8,178.08,178.59,12053.0
2025-03-11 13:50:00,178.6,178.85,178.34,178.46,13181.0,178.6,178.85,178.34,178.46,13181.0
2025-03-11 13:55:00,178.66,178.66,178.01,178.2,12571.0,178.66,178.66,178.01,178.2,12571.0
2025-03-11 14:00:00,178.34,179.67,178.34,179.45,18000.0,178.34,179.67,178.34,179.45,18000.0
2025-03-11 14:05:00,179.43,179.51,179.01,179.16,18744.0,179.43,179.51,179.01,179.16,18744.0
2025-03-11 14:10:00,179.46,179.75,179.42,179.68,21726.0,179.46,179.75,179.42,179.68,21726.0
2025-03-11 14:15:00,179.52,179.77,179.38,179.63,28529.0,179.52,179.77,179.38,179.63,28529.0
2025-03-11 14:20:00,179.72,180.37,179.47,179.99,30730.0,179.72,180.37,179.47,179.99,30730.0
2025-03-11 14:25:00,180.0,180.72,179.91,180.57,26649.0,180.0,180.72,179.91,180.57,26649.0
2025-03-11 14:30:00,180.68,180.76,180.06,180.38,34282.0,180.68,180.76,180.06,180.38,34282.0
2025-03-11 14:35:00,180.37,180.55,180.11,180.41,17431.0,180.37,180.55,180.11,180.41,17431.0
2025-03-11 14:40:00,180.5,181.47,180.42,181.23,32064.0,180.5,181.47,180.42,181.23,32064.0
2025-03-11 14:45:00,181.3,181.69,181.17,181.64,19191.0,181.3,181.69,181.17,181.64,19191.0
2025-03-11 14:50:00,181.64,182.39,181.64,182.04,35757.0,181.64,182.39,181.64,182.04,35757.0
2025-03-11 14:55:00,181.98,182.16,181.59,181.65,30846.0,181.98,182.16,181.59,181.65,30846.0
2025-03-11 15:00:00,181.66,181.82,181.17,181.47,16590.0,181.66,181.82,181.17,181.47,16590.0
2025-03-11 15:05:00,181.53,181.99,181.33,181.63,19567.0,181.53,181.99,181.33,181.63,19567.0
2025-03-11 15:10:00,181.56,181.56,180.59,180.72,16475.0,181.56,181.56,180.59,180.72,16475.0
2025-03-11 15:15:00,180.71,180.71,180.1,180.38,23027.0,180.71,180.71,180.1,180.38,23027.0
2025-03-11 15:20:00,180.39,180.9,180.09,180.09,17850.0,180.39,180.9,180.09,180.09,17850.0
2025-03-11 15:25:00,180.16,180.78,180.16,180.65,22979.0,180.16,180.78,180.16,180.65,22979.0
2025-03-11 15:30:00,180.67,180.7,180.28,180.28,13681.0,180.67,180.7,180.28,180.28,13681.0
2025-03-11 15:35:00,180.33,180.61,180.09,180.2,19943.0,180.33,180.61,180.09,180.2,19943.0
2025-03-11 15:40:00,180.17,180.41,179.73,180.41,42633.0,180.17,180.41,179.73,180.41,42633.0
2025-03-11 15:45:00,180.43,180.85,180.16,180.8,51353.0,180.43,180.85,180.16,180.8,51353.0
2025-03-11 15:50:00,180.75,180.8,179.53,179.78,62778.0,180.75,180.8,179.53,179.78,62778.0
2025-03-11 15:55:00,179.79,180.09,178.9,178.9,248583.0,179.79,180.09,178.9,178.9,248583.0
2025-03-12 09:30:00,183.64,184.17,182.23,182.44,123642.0,183.64,184.17,182.23,182.44,123642.0
2025-03-12 09:35:00,182.44,183.16,182.15,182.81,39226.0,182.44,183.16,182.15,182.81,39226.0
2025-03-12 09:40:00,182.95,183.09,181.87,181.9,34140.0,182.95,183.09,181.87,181.9,34140.0
2025-03-12 09:45:00,182.03,182.43,181.08,181.92,23007.0,182.03,182.43,181.08,181.92,23007.0
2025-03-12 09:50:00,181.92,182.36,181.11,181.11,34163.0,181.92,182.36,181.11,181.11,34163.0
2025-03-12 09:55:00,181.35,181.42,180.66,180.89,21417.0,181.35,181.42,180.66,180.89,21417.0
2025-03-12 10:00:00,180.8,180.8,179.87,180.74,42511.0,180.8,180.8,179.87,180.74,42511.0
2025-03-12 10:05:00,180.76,182.29,180.67,181.9,36065.0,180.76,182.29,180.67,181.9,36065.0
2025-03-12 10:10:00,181.96,182.19,180.97,180.97,22617.0,181.96,182.19,180.97,180.97,22617.0
2025-03-12 10:15:00,181.0,181.08,180.27,180.86,14477.0,181.0,181.08,180.27,180.86,14477.0
2025-03-12 10:20:00,180.75,181.24,180.58,180.92,14526.0,180.75,181.24,180.58,180.92,14526.0
2025-03-12 10:25:00,181.2,181.43,180.91,181.18,14401.0,181.2,181.43,180.91,181.18,14401.0
2025-03-12 10:30:00,181.18,181.19,179.96,180.03,21501.0,181.18,181.19,179.96,180.03,21501.0
2025-03-12 10:35:00,180.02,180.08,179.49,179.49,32663.0,180.02,180.08,179.49,179.49,32663.0
2025-03-12 10:40:00,179.56,179.74,179.16,179.49,29293.0,179.56,179.74,179.16,179.49,29293.0
2025-03-12 10:45:00,179.44,179.66,179.11,179.25,18964.0,179.44,179.66,179.11,179.25,18964.0
2025-03-12 10:50:00,179.06,179.73,179.06,179.66,16080.0,179.06,179.73,179.06,179.66,16080.0
2025-03-12 10:55:00,179.67,179.68,178.77,178.91,32808.0,179.67,179.68,178.77,178.91,32808.0
2025-03-12 11:00:00,178.84,179.06,178.5,178.58,28781.0,178.84,179.06,178.5,178.58,28781.0
2025-03-12 11:05:00,178.59,178.77,178.0,178.33,25605.0,178.59,178.77,178.0,178.33,25605.0
2025-03-12 11:10:00,178.38,178.57,178.09,178.26,27236.0,178.38,178.57,178.09,178.26,27236.0
2025-03-12 11:15:00,178.39,178.77,178.01,178.61,26709.0,178.39,178.77,178.01,178.61,26709.0
2025-03-12 11:20:00,178.54,179.29,178.37,179.13,25209.0,178.54,179.29,178.37,179.13,25209.0
2025-03-12 11:25:00,179.13,179.81,179.11,179.63,16949.0,179.13,179.81,179.11,179.63,16949.0
2025-03-12 11:30:00,179.67,180.11,179.52,179.71,10745.0,179.67,180.11,179.52,179.71,10745.0
2025-03-12 11:35:00,179.71,180.21,179.71,180.15,11132.0,179.71,180.21,179.71,180.15,11132.0
2025-03-12 11:40:00,180.08,180.4,180.03,180.25,10474.0,180.08,180.4,180.03,180.25,10474.0
2025-03-12 11:45:00,180.15,180.54,180.01,180.42,20879.0,180.15,180.54,180.01,180.42,20879.0
2025-03-12 11:50:00,180.47,180.58,180.28,180.44,10074.0,180.47,180.58,180.28,180.44,10074.0
2025-03-12 11:55:00,180.43,180.53,179.87,180.53,12660.0,180.43,180.53,179.87,180.53,12660.0
2025-03-12 12:00:00,180.58,180.58,180.2,180.26,15127.0,180.58,180.58,180.2,180.26,15127.0
2025-03-12 12:05:00,180.35,180.53,180.18,180.49,13876.0,180.35,180.53,180.18,180.49,13876.0
2025-03-12 12:10:00,180.39,180.79,180.2,180.65,19552.0,180.39,180.79,180.2,180.65,19552.0
2025-03-12 12:15:00,180.74,181.18,180.36,180.46,50327.0,180.74,181.18,180.36,180.46,50327.0
2025-03-12 12:20:00,180.7,180.98,180.7,180.95,36395.0,180.7,180.98,180.7,180.95,36395.0
2025-03-12 12:25:00,180.91,180.92,180.4,180.54,14003.0,180.91,180.92,180.4,180.54,14003.0
2025-03-12 12:30:00,180.64,180.96,180.52,180.9,9946.0,180.64,180.96,180.52,180.9,9946.0
2025-03-12 12:35:00,180.99,181.35,180.95,180.97,34366.0,180.99,181.35,180.95,180.97,34366.0
2025-03-12 12:40:00,180.82,180.9,179.88,180.06,12706.0,180.82,180.9,179.88,180.06,12706.0
2025-03-12 12:45:00,180.06,180.86,180.03,180.85,7744.0,180.06,180.86,180.03,180.85,7744.0
2025-03-12 12:50:00,180.92,181.22,180.76,180.79,36612.0,180.92,181.22,180.76,180.79,36612.0
2025-03-12 12:55:00,180.88,180.88,180.12,180.13,9516.0,180.88,180.88,180.12,180.13,9516.0
2025-03-12 13:00:00,180.22,180.35,179.85,180.02,10949.0,180.22,180.35,179.85,180.02,10949.0
2025-03-12 13:05:00,179.98,180.4,179.8,180.36,13761.0,179.98,180.4,179.8,180.36,13761.0
2025-03-12 13:10:00,180.43,180.43,180.15,180.16,12191.0,180.43,180.43,180.15,180.16,12191.0
2025-03-12 13:15:00,180.15,180.19,179.83,179.9,25613.0,180.15,180.19,179.83,179.9,25613.0
2025-03-12 13:20:00,179.96,180.36,179.84,180.02,25585.0,179.96,180.36,179.84,180.02,25585.0
2025-03-12 13:25:00,180.06,180.2,179.84,180.14,18281.0,180.06,180.2,179.84,180.14,18281.0
2025-03-12 13:30:00,180.17,180.39,179.76,179.86,44863.0,180.17,180.39,179.76,179.86,44863.0
2025-03-12 13:35:00,179.88,180.14,179.75,179.98,21664.0,179.88,180.14,179.75,179.98,21664.0
2025-03-12 13:40:00,179.86,180.09,179.74,179.74,6285.0,179.86,180.09,179.74,179.74,6285.0
2025-03-12 13:45:00,179.7,180.05,179.45,179.51,8735.0,179.7,180.05,179.45,179.51,8735.0
2025-03-12 13:50:00,179.56,179.56,178.59,178.71,19345.0,179.56,179.56,178.59,178.71,19345.0
2025-03-12 13:55:00,178.79,178.79,178.14,178.22,19984.0,178.79,178.79,178.14,178.22,19984.0
2025-03-12 14:00:00,178.14,178.89,178.13,178.65,19162.0,178.14,178.89,178.13,178.65,19162.0
2025-03-12 14:05:00,178.61,178.74,178.15,178.4,29760.0,178.61,178.74,178.15,178.4,29760.0
2025-03-12 14:10:00,178.38,179.12,178.28,179.07,31314.0,178.38,179.12,178.28,179.07,31314.0
2025-03-12 14:15:00,178.95,179.33,178.95,179.24,21444.0,178.95,179.33,178.95,179.24,21444.0
2025-03-12 14:20:00,179.29,179.65,179.13,179.19,28635.0,179.29,179.65,179.13,179.19,28635.0
2025-03-12 14:25:00,179.22,179.41,178.93,179.41,16325.0,179.22,179.41,178.93,179.41,16325.0
2025-03-12 14:30:00,179.45,179.58,179.24,179.46,10831.0,179.45,179.58,179.24,179.46,10831.0
2025-03-12 14:35:00,179.57,179.66,179.35,179.58,13538.0,179.57,179.66,179.35,179.58,13538.0
2025-03-12 14:40:00,179.53,179.99,179.53,179.98,13426.0,179.53,179.99,179.53,179.98,13426.0
2025-03-12 14:45:00,179.98,180.11,179.89,179.99,22456.0,179.98,180.11,179.89,179.99,22456.0
2025-03-12 14:50:00,179.98,180.04,179.52,179.7,10385.0,179.98,180.04,179.52,179.7,10385.0
2025-03-12 14:55:00,179.69,179.98,179.45,179.73,17267.0,179.69,179.98,179.45,179.73,17267.0
2025-03-12 15:00:00,179.63,179.63,179.17,179.24,11641.0,179.63,179.63,179.17,179.24,11641.0
2025-03-12 15:05:00,179.31,179.31,178.84,179.18,18505.0,179.31,179.31,178.84,179.18,18505.0
2025-03-12 15:10:00,179.14,179.19,178.92,179.09,13689.0,179.14,179.19,178.92,179.09,13689.0
2025-03-12 15:15:00,179.01,179.3,178.77,179.3,15485.0,179.01,179.3,178.77,179.3,15485.0
2025-03-12 15:20:00,179.28,179.39,178.5,178.81,15176.0,179.28,179.39,178.5,178.81,15176.0
2025-03-12 15:25:00,178.81,179.04,178.72,178.85,13730.0,178.81,179.04,178.72,178.85,13730.0
2025-03-12 15:30:00,178.92,179.28,178.92,179.09,11061.0,178.92,179.28,178.92,179.09,11061.0
2025-03-12 15:35:00,179.03,179.1,178.65,178.66,16532.0,179.03,179.1,178.65,178.66,16532.0
2025-03-12 15:40:00,178.66,178.76,178.41,178.69,19678.0,178.66,178.76,178.41,178.69,19678.0
2025-03-12 15:45:00,178.77,179.07,178.67,179.01,37737.0,178.77,179.07,178.67,179.01,37737.0
2025-03-12 15:50:00,178.95,179.18,178.42,179.06,68406.0,178.95,179.18,178.42,179.06,68406.0
2025-03-12 15:55:00,179.11,179.9,179.11,179.45,284228.0,179.11,179.9,179.11,179.45,284228.0
2025-03-13 09:30:00,178.38,178.77,176.21,176.58,73203.0,178.38,178.77,176.21,176.58,73203.0
2025-03-13 09:35:00,176.58,176.65,174.31,174.63,48028.0,176.58,176.65,174.31,174.63,48028.0
2025-03-13 09:40:00,174.83,175.82,174.49,174.96,22950.0,174.83,175.82,174.49,174.96,22950.0
2025-03-13 09:45:00,174.95,176.41,174.95,176.07,36181.0,174.95,176.41,174.95,176.07,36181.0
2025-03-13 09:50:00,176.05,176.19,175.29,175.37,51787.0,176.05,176.19,175.29,175.37,51787.0
2025-03-13 09:55:00,175.54,175.85,174.92,175.11,45158.0,175.54,175.85,174.92,175.11,45158.0
2025-03-13 10:00:00,175.11,176.36,174.57,176.26,29780.0,175.11,176.36,174.57,176.26,29780.0
2025-03-13 10:05:00,176.35,176.87,176.21,176.59,34101.0,176.35,176.87,176.21,176.59,34101.0
2025-03-13 10:10:00,176.48,176.75,175.89,176.74,48932.0,176.48,176.75,175.89,176.74,48932.0
2025-03-13 10:15:00,176.84,177.02,176.47,177.02,11397.0,176.84,177.02,176.47,177.02,11397.0
2025-03-13 10:20:00,177.01,177.59,176.91,177.54,25375.0,177.01,177.59,176.91,177.54,25375.0
2025-03-13 10:25:00,177.58,177.82,176.8,176.9,14752.0,177.58,177.82,176.8,176.9,14752.0
2025-03-13 10:30:00,176.9,177.6,176.62,176.73,27613.0,176.9,177.6,176.62,176.73,27613.0
2025-03-13 10:35:00,176.73,176.91,176.49,176.66,17152.0,176.73,176.91,176.49,176.66,17152.0
2025-03-13 10:40:00,176.63,176.82,176.49,176.82,23522.0,176.63,176.82,176.49,176.82,23522.0
2025-03-13 10:45:00,176.7,176.84,176.52,176.7,17796.0,176.7,176.84,176.52,176.7,17796.0
2025-03-13 10:50:00,176.7,177.68,176.65,177.59,17241.0,176.7,177.68,176.65,177.59,17241.0
2025-03-13 10:55:00,177.59,177.59,176.88,177.03,19131.0,177.59,177.59,176.88,177.03,19131.0
2025-03-13 11:00:00,177.1,177.58,177.1,177.47,17414.0,177.1,177.58,177.1,177.47,17414.0
2025-03-13 11:05:00,177.47,177.47,176.49,176.68,11597.0,177.47,177.47,176.49,176.68,11597.0
2025-03-13 11:10:00,176.73,176.9,176.51,176.77,10731.0,176.73,176.9,176.51,176.77,10731.0
2025-03-13 11:15:00,176.7,177.02,176.48,176.85,13092.0,176.7,177.02,176.48,176.85,13092.0
2025-03-13 11:20:00,176.88,176.91,176.57,176.87,20650.0,176.88,176.91,176.57,176.87,20650.0
2025-03-13 11:25:00,176.93,176.96,176.22,176.42,30689.0,176.93,176.96,176.22,176.42,30689.0
2025-03-13 11:30:00,176.42,176.67,176.32,176.38,17837.0,176.42,176.67,176.32,176.38,17837.0
2025-03-13 11:35:00,176.38,176.38,175.74,175.87,18517.0,176.38,176.38,175.74,175.87,18517.0
2025-03-13 11:40:00,175.87,176.35,175.37,176.24,27995.0,175.87,176.35,175.37,176.24,27995.0
2025-03-13 11:45:00,176.25,176.43,175.88,176.26,10000.0,176.25,176.43,175.88,176.26,10000.0
2025-03-13 11:50:00,176.15,176.25,175.62,175.71,14167.0,176.15,176.25,175.62,175.71,14167.0
2025-03-13 11:55:00,175.8,175.89,175.4,175.54,10782.0,175.8,175.89,175.4,175.54,10782.0
2025-03-13 12:00:00,175.54,176.3,175.42,176.19,15612.0,175.54,176.3,175.42,176.19,15612.0
2025-03-13 12:05:00,176.11,176.68,175.93,176.62,36718.0,176.11,176.68,175.93,176.62,36718.0
2025-03-13 12:10:00,176.59,176.77,176.31,176.57,34077.0,176.59,176.77,176.31,176.57,34077.0
2025-03-13 12:15:00,176.61,176.91,176.54,176.9,47487.0,176.61,176.91,176.54,176.9,47487.0
2025-03-13 12:20:00,176.86,177.2,176.81,176.9,21799.0,176.86,177.2,176.81,176.9,21799.0
2025-03-13 12:25:00,177.0,177.06,176.72,177.06,22705.0,177.0,177.06,176.72,177.06,22705.0
2025-03-13 12:30:00,177.0,177.69,176.83,177.61,18897.0,177.0,177.69,176.83,177.61,18897.0
2025-03-13 12:35:00,177.54,177.83,177.31,177.75,10793.0,177.54,177.83,177.31,177.75,10793.0
2025-03-13 12:40:00,177.79,177.93,177.4,177.51,22308.0,177.79,177.93,177.4,177.51,22308.0
2025-03-13 12:45:00,177.34,177.5,176.61,176.93,26939.0,177.34,177.5,176.61,176.93,26939.0
2025-03-13 12:50:00,177.0,177.46,176.85,177.03,17735.0,177.0,177.46,176.85,177.03,17735.0
2025-03-13 12:55:00,177.08,177.16,176.54,176.86,10564.0,177.08,177.16,176.54,176.86,10564.0
2025-03-13 13:00:00,176.77,176.8,176.51,176.73,12770.0,176.77,176.8,176.51,176.73,12770.0
2025-03-13 13:05:00,176.82,176.93,176.34,176.35,7238.0,176.82,176.93,176.34,176.35,7238.0
2025-03-13 13:10:00,176.44,176.49,176.08,176.15,9587.0,176.44,176.49,176.08,176.15,9587.0
2025-03-13 13:15:00,176.15,176.21,175.65,176.09,59251.0,176.15,176.21,175.65,176.09,59251.0
2025-03-13 13:20:00,176.17,176.54,176.14,176.39,38135.0,176.17,176.54,176.14,176.39,38135.0
2025-03-13 13:25:00,176.43,176.73,176.28,176.62,19861.0,176.43,176.73,176.28,176.62,19861.0
2025-03-13 13:30:00,176.52,176.56,176.07,176.07,7775.0,176.52,176.56,176.07,176.07,7775.0
2025-03-13 13:35:00,176.0,176.21,175.91,176.08,18087.0,176.0,176.21,175.91,176.08,18087.0
2025-03-13 13:40:00,176.13,176.28,175.8,175.81,10888.0,176.13,176.28,175.8,175.81,10888.0
2025-03-13 13:45:00,175.81,175.9,175.64,175.73,8061.0,175.81,175.9,175.64,175.73,8061.0
2025-03-13 13:50:00,175.67,176.28,175.66,176.12,17124.0,175.67,176.28,175.66,176.12,17124.0
2025-03-13 13:55:00,176.27,176.31,175.69,175.8,11700.0,176.27,176.31,175.69,175.8,11700.0
2025-03-13 14:00:00,175.78,176.43,175.75,176.3,13580.0,175.78,176.43,175.75,176.3,13580.0
2025-03-13 14:05:00,176.26,176.56,176.23,176.39,7331.0,176.26,176.56,176.23,176.39,7331.0
2025-03-13 14:10:00,176.37,177.06,176.32,177.01,27501.0,176.37,177.06,176.32,177.01,27501.0
2025-03-13 14:15:00,177.04,177.04,176.4,176.58,12835.0,177.04,177.04,176.4,176.58,12835.0
2025-03-13 14:20:00,176.5,176.87,176.37,176.77,18745.0,176.5,176.87,176.37,176.77,18745.0
2025-03-13 14:25:00,176.8,177.2,176.75,176.97,19731.0,176.8,177.2,176.75,176.97,19731.0
2025-03-13 14:30:00,176.97,177.26,176.76,177.1,12926.0,176.97,177.26,176.76,177.1,12926.0
2025-03-13 14:35:00,177.09,177.47,176.94,177.3,13240.0,177.09,177.47,176.94,177.3,13240.0
2025-03-13 14:40:00,177.3,177.61,177.19,177.61,9150.0,177.3,177.61,177.19,177.61,9150.0
2025-03-13 14:45:00,177.6,177.85,177.53,177.77,11520.0,177.6,177.85,177.53,177.77,11520.0
2025-03-13 14:50:00,177.65,177.8,177.2,177.38,7438.0,177.65,177.8,177.2,177.38,7438.0
2025-03-13 14:55:00,177.39,177.86,177.29,177.84,11098.0,177.39,177.86,177.29,177.84,11098.0
2025-03-13 15:00:00,177.84,178.18,177.53,177.55,21278.0,177.84,178.18,177.53,177.55,21278.0
2025-03-13 15:05:00,177.55,177.64,177.21,177.26,15362.0,177.55,177.64,177.21,177.26,15362.0
2025-03-13 15:10:00,177.21,177.36,177.12,177.22,22849.0,177.21,177.36,177.12,177.22,22849.0
2025-03-13 15:15:00,177.28,177.35,177.07,177.34,23054.0,177.28,177.35,177.07,177.34,23054.0
2025-03-13 15:20:00,177.31,177.38,177.06,177.09,17674.0,177.31,177.38,177.06,177.09,17674.0
2025-03-13 15:25:00,177.04,177.1,176.53,176.67,16516.0,177.04,177.1,176.53,176.67,16516.0
2025-03-13 15:30:00,176.72,176.73,176.37,176.57,22470.0,176.72,176.73,176.37,176.57,22470.0
2025-03-13 15:35:00,176.49,176.49,175.84,175.86,25049.0,176.49,176.49,175.84,175.86,25049.0
2025-03-13 15:40:00,175.83,175.93,175.58,175.84,27319.0,175.83,175.93,175.58,175.84,27319.0
2025-03-13 15:45:00,175.84,176.19,175.64,176.09,24895.0,175.84,176.19,175.64,176.09,24895.0
2025-03-13 15:50:00,176.06,176.14,175.62,176.06,44187.0,176.06,176.14,175.62,176.06,44187.0
2025-03-13 15:55:00,176.14,176.5,176.04,176.37,150328.0,176.14,176.5,176.04,176.37,150328.0
2025-03-14 09:30:00,178.87,180.4,178.49,179.15,79472.0,178.87,180.4,178.49,179.15,79472.0
2025-03-14 09:35:00,179.15,180.61,179.15,180.1,15842.0,179.15,180.61,179.15,180.1,15842.0
2025-03-14 09:40:00,180.24,180.36,179.71,180.19,9930.0,180.24,180.36,179.71,180.19,9930.0
2025-03-14 09:45:00,180.37,181.16,180.18,181.1,66756.0,180.37,181.16,180.18,181.1,66756.0
2025-03-14 09:50:00,181.09,181.21,180.66,180.73,7407.0,181.09,181.21,180.66,180.73,7407.0
2025-03-14 09:55:00,180.73,180.96,180.15,180.16,8668.0,180.73,180.96,180.15,180.16,8668.0
2025-03-14 10:00:00,180.16,180.57,179.04,180.5,28718.0,180.16,180.57,179.04,180.5,28718.0
2025-03-14 10:05:00,180.48,180.96,179.82,179.82,21069.0,180.48,180.96,179.82,179.82,21069.0
2025-03-14 10:10:00,179.94,180.13,179.25,179.46,17325.0,179.94,180.13,179.25,179.46,17325.0
2025-03-14 10:15:00,179.53,179.73,179.34,179.68,13220.0,179.53,179.73,179.34,179.68,13220.0
2025-03-14 10:20:00,179.67,179.71,179.04,179.58,22117.0,179.67,179.71,179.04,179.58,22117.0
2025-03-14 10:25:00,179.73,179.83,179.0,179.17,43325.0,179.73,179.83,179.0,179.17,43325.0
2025-03-14 10:30:00,179.04,179.64,179.03,179.34,18825.0,179.04,179.64,179.03,179.34,18825.0
2025-03-14 10:35:00,179.35,179.73,178.9,179.73,24924.0,179.35,179.73,178.9,179.73,24924.0
2025-03-14 10:40:00,179.85,179.95,179.22,179.57,11247.0,179.85,179.95,179.22,179.57,11247.0
2025-03-14 10:45:00,179.58,180.13,179.5,179.83,24095.0,179.58,180.13,179.5,179.83,24095.0
2025-03-14 10:50:00,179.97,180.12,179.62,179.67,9661.0,179.97,180.12,179.62,179.67,9661.0
2025-03-14 10:55:00,179.6,180.4,179.42,180.4,6554.0,179.6,180.4,179.42,180.4,6554.0
2025-03-14 11:00:00,180.56,180.8,180.4,180.67,18340.0,180.56,180.8,180.4,180.67,18340.0
2025-03-14 11:05:00,180.67,180.78,180.35,180.35,24504.0,180.67,180.78,180.35,180.35,24504.0
2025-03-14 11:10:00,180.36,180.74,180.25,180.51,12021.0,180.36,180.74,180.25,180.51,12021.0
2025-03-14 11:15:00,180.46,180.96,180.46,180.74,12497.0,180.46,180.96,180.46,180.74,12497.0
2025-03-14 11:20:00,180.97,181.35,180.8,181.22,17965.0,180.97,181.35,180.8,181.22,17965.0
2025-03-14 11:25:00,181.21,181.21,180.73,180.93,7542.0,181.21,181.21,180.73,180.93,7542.0
2025-03-14 11:30:00,180.93,181.34,180.9,181.18,22918.0,180.93,181.34,180.9,181.18,22918.0
2025-03-14 11:35:00,181.18,181.53,181.01,181.48,21722.0,181.18,181.53,181.01,181.48,21722.0
2025-03-14 11:40:00,181.48,182.11,181.37,182.01,25842.0,181.48,182.11,181.37,182.01,25842.0
2025-03-14 11:45:00,182.08,182.24,181.75,182.15,15348.0,182.08,182.24,181.75,182.15,15348.0
2025-03-14 11:50:00,182.24,182.24,181.9,182.14,11710.0,182.24,182.24,181.9,182.14,11710.0
2025-03-14 11:55:00,182.21,182.36,181.95,182.21,14384.0,182.21,182.36,181.95,182.21,14384.0
2025-03-14 12:00:00,182.23,182.38,182.07,182.23,17481.0,182.23,182.38,182.07,182.23,17481.0
2025-03-14 12:05:00,182.17,182.32,181.68,181.68,12479.0,182.17,182.32,181.68,181.68,12479.0
2025-03-14 12:10:00,181.79,181.85,181.64,181.83,9790.0,181.79,181.85,181.64,181.83,9790.0
2025-03-14 12:15:00,181.81,181.92,181.6,181.69,17025.0,181.81,181.92,181.6,181.69,17025.0
2025-03-14 12:20:00,181.68,181.96,181.68,181.8,13220.0,181.68,181.96,181.68,181.8,13220.0
2025-03-14 12:25:00,181.93,181.93,181.31,181.48,9252.0,181.93,181.93,181.31,181.48,9252.0
2025-03-14 12:30:00,181.43,181.73,181.42,181.69,7977.0,181.43,181.73,181.42,181.69,7977.0
2025-03-14 12:35:00,181.69,182.29,181.62,182.2,21140.0,181.69,182.29,181.62,182.2,21140.0
2025-03-14 12:40:00,182.12,182.34,182.11,182.32,12088.0,182.12,182.34,182.11,182.32,12088.0
2025-03-14 12:45:00,182.28,182.41,182.03,182.34,17130.0,182.28,182.41,182.03,182.34,17130.0
2025-03-14 12:50:00,182.39,182.68,182.25,182.59,17756.0,182.39,182.68,182.25,182.59,17756.0
2025-03-14 12:55:00,182.53,182.59,182.33,182.41,7156.0,182.53,182.59,182.33,182.41,7156.0
2025-03-14 13:00:00,182.41,182.49,181.85,182.06,17802.0,182.41,182.49,181.85,182.06,17802.0
2025-03-14 13:05:00,182.14,182.51,182.08,182.51,7743.0,182.14,182.51,182.08,182.51,7743.0
2025-03-14 13:10:00,182.51,182.51,182.2,182.43,7128.0,182.51,182.51,182.2,182.43,7128.0
2025-03-14 13:15:00,182.43,182.72,182.27,182.27,11741.0,182.43,182.72,182.27,182.27,11741.0
2025-03-14 13:20:00,182.41,182.62,182.33,182.37,9919.0,182.41,182.62,182.33,182.37,9919.0
2025-03-14 13:25:00,182.37,182.46,182.09,182.28,20089.0,182.37,182.46,182.09,182.28,20089.0
2025-03-14 13:30:00,182.25,182.5,182.23,182.39,21922.0,182.25,182.5,182.23,182.39,21922.0
2025-03-14 13:35:00,182.43,182.53,182.05,182.43,13919.0,182.43,182.53,182.05,182.43,13919.0
2025-03-14 13:40:00,182.38,182.48,182.08,182.08,8971.0,182.38,182.48,182.08,182.08,8971.0
2025-03-14 13:45:00,182.08,182.1,181.87,181.97,11924.0,182.08,182.1,181.87,181.97,11924.0
2025-03-14 13:50:00,181.94,182.25,181.9,182.16,10289.0,181.94,182.25,181.9,182.16,10289.0
2025-03-14 13:55:00,182.09,182.24,181.85,181.86,9081.0,182.09,182.24,181.85,181.86,9081.0
2025-03-14 14:00:00,181.93,182.2,181.92,182.2,7519.0,181.93,182.2,181.92,182.2,7519.0
2025-03-14 14:05:00,182.16,182.4,182.13,182.3,8497.0,182.16,182.4,182.13,182.3,8497.0
2025-03-14 14:10:00,182.28,182.33,182.05,182.08,7072.0,182.28,182.33,182.05,182.08,7072.0
2025-03-14 14:15:00,182.04,182.2,182.0,182.16,8426.0,182.04,182.2,182.0,182.16,8426.0
2025-03-14 14:20:00,182.09,182.22,181.81,181.86,9132.0,182.09,182.22,181.81,181.86,9132.0
2025-03-14 14:25:00,181.92,182.08,181.84,181.96,17483.0,181.92,182.08,181.84,181.96,17483.0
2025-03-14 14:30:00,181.96,182.42,181.93,182.32,8283.0,181.96,182.42,181.93,182.32,8283.0
2025-03-14 14:35:00,182.31,182.61,182.28,182.61,9484.0,182.31,182.61,182.28,182.61,9484.0
2025-03-14 14:40:00,182.64,182.89,182.62,182.89,12798.0,182.64,182.89,182.62,182.89,12798.0
2025-03-14 14:45:00,182.81,183.05,182.69,182.84,17546.0,182.81,183.05,182.69,182.84,17546.0
2025-03-14 14:50:00,182.74,182.8,182.52,182.56,10057.0,182.74,182.8,182.52,182.56,10057.0
2025-03-14 14:55:00,182.51,182.75,182.4,182.7,10593.0,182.51,182.75,182.4,182.7,10593.0
2025-03-14 15:00:00,182.68,182.92,182.52,182.87,18801.0,182.68,182.92,182.52,182.87,18801.0
2025-03-14 15:05:00,182.83,182.88,182.73,182.87,10812.0,182.83,182.88,182.73,182.87,10812.0
2025-03-14 15:10:00,182.8,182.93,182.66,182.79,21547.0,182.8,182.93,182.66,182.79,21547.0
2025-03-14 15:15:00,182.83,182.83,182.61,182.68,12579.0,182.83,182.83,182.61,182.68,12579.0
2025-03-14 15:20:00,182.67,182.84,182.5,182.66,13716.0,182.67,182.84,182.5,182.66,13716.0
2025-03-14 15:25:00,182.66,182.69,182.36,182.42,29556.0,182.66,182.69,182.36,182.42,29556.0
2025-03-14 15:30:00,182.42,182.72,182.42,182.59,11568.0,182.42,182.72,182.42,182.59,11568.0
2025-03-14 15:35:00,182.59,182.63,182.4,182.42,27487.0,182.59,182.63,182.4,182.42,27487.0
2025-03-14 15:40:00,182.38,182.62,182.34,182.58,25442.0,182.38,182.62,182.34,182.58,25442.0
2025-03-14 15:45:00,182.55,182.92,182.38,182.86,30665.0,182.55,182.92,182.38,182.86,30665.0
2025-03-14 15:50:00,182.82,182.98,182.31,182.9,98831.0,182.82,182.98,182.31,182.9,98831.0
2025-03-14 15:55:00,182.88,182.94,182.24,182.31,249724.0,182.88,182.94,182.24,182.31,249724.0
2025-03-17 09:30:00,183.18,183.5,182.0,183.0,74451.0,183.18,183.5,182.0,183.0,74451.0
2025-03-17 09:35:00,182.96,184.9,182.94,184.71,18002.0,182.96,184.9,182.94,184.71,18002.0
2025-03-17 09:40:00,184.83,185.31,184.44,184.76,18038.0,184.83,185.31,184.44,184.76,18038.0
2025-03-17 09:45:00,184.83,184.83,183.52,183.76,19808.0,184.83,184.83,183.52,183.76,19808.0
2025-03-17 09:50:00,183.71,184.78,183.61,184.34,11911.0,183.71,184.78,183.61,184.34,11911.0
2025-03-17 09:55:00,184.38,184.53,184.01,184.2,13349.0,184.38,184.53,184.01,184.2,13349.0
2025-03-17 10:00:00,184.22,184.29,183.27,183.81,21206.0,184.22,184.29,183.27,183.81,21206.0
2025-03-17 10:05:00,183.88,184.27,183.56,183.94,9599.0,183.88,184.27,183.56,183.94,9599.0
2025-03-17 10:10:00,184.04,184.5,183.92,184.36,14620.0,184.04,184.5,183.92,184.36,14620.0
2025-03-17 10:15:00,184.42,184.42,183.88,184.16,11144.0,184.42,184.42,183.88,184.16,11144.0
2025-03-17 10:20:00,184.24,184.3,183.57,183.97,27131.0,184.24,184.3,183.57,183.97,27131.0
2025-03-17 10:25:00,184.05,184.19,183.33,183.33,7832.0,184.05,184.19,183.33,183.33,7832.0
2025-03-17 10:30:00,183.18,183.28,182.76,183.0,10942.0,183.18,183.28,182.76,183.0,10942.0
2025-03-17 10:35:00,183.07,183.61,182.76,183.6,8629.0,183.07,183.61,182.76,183.6,8629.0
2025-03-17 10:40:00,183.43,183.63,183.29,183.52,6908.0,183.43,183.63,183.29,183.52,6908.0
2025-03-17 10:45:00,183.5,183.6,183.16,183.2,9632.0,183.5,183.6,183.16,183.2,9632.0
2025-03-17 10:50:00,183.25,183.56,183.0,183.16,13771.0,183.25,183.56,183.0,183.16,13771.0
2025-03-17 10:55:00,182.97,183.21,182.71,183.21,10786.0,182.97,183.21,182.71,183.21,10786.0
2025-03-17 11:00:00,183.25,183.49,182.66,182.78,8537.0,183.25,183.49,182.66,182.78,8537.0
2025-03-17 11:05:00,182.72,183.09,182.62,182.93,27404.0,182.72,183.09,182.62,182.93,27404.0
2025-03-17 11:10:00,182.95,183.46,182.95,183.16,16647.0,182.95,183.46,182.95,183.16,16647.0
2025-03-17 11:15:00,183.19,183.52,182.97,183.52,27530.0,183.19,183.52,182.97,183.52,27530.0
2025-03-17 11:20:00,183.58,183.74,183.36,183.6,8016.0,183.58,183.74,183.36,183.6,8016.0
2025-03-17 11:25:00,183.58,183.58,183.13,183.21,7644.0,183.58,183.58,183.13,183.21,7644.0
2025-03-17 11:30:00,183.17,183.38,182.86,182.98,6898.0,183.17,183.38,182.86,182.98,6898.0
2025-03-17 11:35:00,182.96,183.22,182.95,183.07,6877.0,182.96,183.22,182.95,183.07,6877.0
2025-03-17 11:40:00,183.04,183.2,183.0,183.2,3460.0,183.04,183.2,183.0,183.2,3460.0
2025-03-17 11:45:00,183.2,183.55,183.07,183.45,5362.0,183.2,183.55,183.07,183.45,5362.0
2025-03-17 11:50:00,183.42,183.72,183.3,183.55,8219.0,183.42,183.72,183.3,183.55,8219.0
2025-03-17 11:55:00,183.51,183.56,183.27,183.36,3621.0,183.51,183.56,183.27,183.36,3621.0
2025-03-17 12:00:00,183.38,183.53,183.2,183.53,9238.0,183.38,183.53,183.2,183.53,9238.0
2025-03-17 12:05:00,183.56,184.08,183.47,183.81,17849.0,183.56,184.08,183.47,183.81,17849.0
2025-03-17 12:10:00,183.88,183.91,183.67,183.71,8805.0,183.88,183.91,183.67,183.71,8805.0
2025-03-17 12:15:00,183.72,183.86,183.57,183.58,19173.0,183.72,183.86,183.57,183.58,19173.0
2025-03-17 12:20:00,183.58,183.61,183.21,183.36,7475.0,183.58,183.61,183.21,183.36,7475.0
2025-03-17 12:25:00,183.3,183.45,183.13,183.44,4491.0,183.3,183.45,183.13,183.44,4491.0
2025-03-17 12:30:00,183.27,183.53,183.23,183.46,2809.0,183.27,183.53,183.23,183.46,2809.0
2025-03-17 12:35:00,183.48,183.89,183.4,183.56,7690.0,183.48,183.89,183.4,183.56,7690.0
2025-03-17 12:40:00,183.48,183.48,183.01,183.23,4538.0,183.48,183.48,183.01,183.23,4538.0
2025-03-17 12:45:00,183.2,183.48,183.19,183.44,8326.0,183.2,183.48,183.19,183.44,8326.0
2025-03-17 12:50:00,183.47,183.7,183.44,183.65,5526.0,183.47,183.7,183.44,183.65,5526.0
2025-03-17 12:55:00,183.67,183.71,183.48,183.55,21198.0,183.67,183.71,183.48,183.55,21198.0
2025-03-17 13:00:00,183.55,183.57,183.18,183.25,7603.0,183.55,183.57,183.18,183.25,7603.0
2025-03-17 13:05:00,183.31,183.55,183.23,183.52,5747.0,183.31,183.55,183.23,183.52,5747.0
2025-03-17 13:10:00,183.55,183.68,183.45,183.59,11056.0,183.55,183.68,183.45,183.59,11056.0
2025-03-17 13:15:00,183.65,183.79,183.56,183.63,10856.0,183.65,183.79,183.56,183.63,10856.0
2025-03-17 13:20:00,183.6,184.0,183.46,183.91,19981.0,183.6,184.0,183.46,183.91,19981.0
2025-03-17 13:25:00,183.85,184.42,183.85,184.22,25217.0,183.85,184.42,183.85,184.22,25217.0
2025-03-17 13:30:00,184.28,184.44,184.15,184.34,13463.0,184.28,184.44,184.15,184.34,13463.0
2025-03-17 13:35:00,184.38,184.58,184.27,184.5,22056.0,184.38,184.58,184.27,184.5,22056.0
2025-03-17 13:40:00,184.5,185.08,184.5,184.89,22597.0,184.5,185.08,184.5,184.89,22597.0
2025-03-17 13:45:00,184.77,184.79,184.33,184.63,7534.0,184.77,184.79,184.33,184.63,7534.0
2025-03-17 13:50:00,184.59,184.68,184.36,184.43,5610.0,184.59,184.68,184.36,184.43,5610.0
2025-03-17 13:55:00,184.51,184.53,184.33,184.41,10553.0,184.51,184.53,184.33,184.41,10553.0
2025-03-17 14:00:00,184.4,184.65,184.29,184.31,27635.0,184.4,184.65,184.29,184.31,27635.0
2025-03-17 14:05:00,184.42,184.7,184.41,184.59,32416.0,184.42,184.7,184.41,184.59,32416.0
2025-03-17 14:10:00,184.57,185.0,184.51,184.96,10225.0,184.57,185.0,184.51,184.96,10225.0
2025-03-17 14:15:00,184.99,185.17,184.77,184.97,25806.0,184.99,185.17,184.77,184.97,25806.0
2025-03-17 14:20:00,185.01,185.2,184.85,185.06,8662.0,185.01,185.2,184.85,185.06,8662.0
2025-03-17 14:25:00,185.15,185.53,185.1,185.48,11995.0,185.15,185.53,185.1,185.48,11995.0
2025-03-17 14:30:00,185.41,185.7,185.31,185.67,11113.0,185.41,185.7,185.31,185.67,11113.0
2025-03-17 14:35:00,185.63,185.67,185.22,185.59,57058.0,185.63,185.67,185.22,185.59,57058.0
2025-03-17 14:40:00,185.63,185.9,185.52,185.79,15492.0,185.63,185.9,185.52,185.79,15492.0
2025-03-17 14:45:00,185.8,185.86,185.58,185.76,24123.0,185.8,185.86,185.58,185.76,24123.0
2025-03-17 14:50:00,185.7,185.95,185.7,185.95,12158.0,185.7,185.95,185.7,185.95,12158.0
2025-03-17 14:55:00,185.96,186.16,185.95,185.98,14007.0,185.96,186.16,185.95,185.98,14007.0
2025-03-17 15:00:00,186.0,186.08,185.74,185.74,6453.0,186.0,186.08,185.74,185.74,6453.0
2025-03-17 15:05:00,185.81,186.1,185.81,185.9,4600.0,185.81,186.1,185.81,185.9,4600.0
2025-03-17 15:10:00,185.79,185.84,185.68,185.71,8199.0,185.79,185.84,185.68,185.71,8199.0
2025-03-17 15:15:00,185.69,185.79,185.53,185.79,9483.0,185.69,185.79,185.53,185.79,9483.0
2025-03-17 15:20:00,185.75,186.01,185.75,185.87,11893.0,185.75,186.01,185.75,185.87,11893.0
2025-03-17 15:25:00,185.91,185.98,185.74,185.87,8941.0,185.91,185.98,185.74,185.87,8941.0
2025-03-17 15:30:00,185.85,186.0,185.66,185.73,9810.0,185.85,186.0,185.66,185.73,9810.0
2025-03-17 15:35:00,185.7,185.76,185.47,185.51,32436.0,185.7,185.76,185.47,185.51,32436.0
2025-03-17 15:40:00,185.54,185.55,185.14,185.36,24569.0,185.54,185.55,185.14,185.36,24569.0
2025-03-17 15:45:00,185.41,185.63,185.34,185.38,22829.0,185.41,185.63,185.34,185.38,22829.0
2025-03-17 15:50:00,185.33,185.33,184.79,185.08,58834.0,185.33,185.33,184.79,185.08,58834.0
2025-03-17 15:55:00,185.03,185.23,184.76,184.99,150436.0,185.03,185.23,184.76,184.99,150436.0
2025-03-18 09:30:00,182.95,184.35,182.15,183.29,152578.0,182.95,184.35,182.15,183.29,152578.0
2025-03-18 09:35:00,183.47,183.59,182.5,183.42,32937.0,183.47,183.59,182.5,183.42,32937.0
2025-03-18 09:40:00,183.42,183.46,182.42,182.53,22591.0,183.42,183.46,182.42,182.53,22591.0
2025-03-18 09:45:00,182.42,182.7,182.01,182.42,22079.0,182.42,182.7,182.01,182.42,22079.0
2025-03-18 09:50:00,182.39,182.66,181.3,181.47,39215.0,182.39,182.66,181.3,181.47,39215.0
2025-03-18 09:55:00,181.49,181.65,181.02,181.31,41005.0,181.49,181.65,181.02,181.31,41005.0
2025-03-18 10:00:00,181.3,182.02,180.93,181.95,25677.0,181.3,182.02,180.93,181.95,25677.0
2025-03-18 10:05:00,182.03,182.74,181.94,182.23,13237.0,182.03,182.74,181.94,182.23,13237.0
2025-03-18 10:10:00,182.27,182.57,182.03,182.19,8476.0,182.27,182.57,182.03,182.19,8476.0
2025-03-18 10:15:00,182.36,182.76,182.32,182.62,10606.0,182.36,182.76,182.32,182.62,10606.0
2025-03-18 10:20:00,182.65,183.0,182.65,182.81,8770.0,182.65,183.0,182.65,182.81,8770.0
2025-03-18 10:25:00,182.76,183.08,182.73,183.01,11836.0,182.76,183.08,182.73,183.01,11836.0
2025-03-18 10:30:00,183.0,183.02,182.62,182.82,7295.0,183.0,183.02,182.62,182.82,7295.0
2025-03-18 10:35:00,182.81,183.39,182.68,183.39,10001.0,182.81,183.39,182.68,183.39,10001.0
2025-03-18 10:40:00,183.32,183.38,182.68,182.84,23049.0,183.32,183.38,182.68,182.84,23049.0
2025-03-18 10:45:00,182.62,182.73,182.31,182.41,13942.0,182.62,182.73,182.31,182.41,13942.0
2025-03-18 10:50:00,182.37,182.57,182.19,182.48,12764.0,182.37,182.57,182.19,182.48,12764.0
2025-03-18 10:55:00,182.48,182.71,182.17,182.27,13085.0,182.48,182.71,182.17,182.27,13085.0
2025-03-18 11:00:00,182.17,182.24,181.36,181.41,12036.0,182.17,182.24,181.36,181.41,12036.0
2025-03-18 11:05:00,181.41,181.74,181.22,181.63,9874.0,181.41,181.74,181.22,181.63,9874.0
2025-03-18 11:10:00,181.64,182.11,181.55,182.11,6120.0,181.64,182.11,181.55,182.11,6120.0
2025-03-18 11:15:00,182.01,182.32,181.93,182.27,6703.0,182.01,182.32,181.93,182.27,6703.0
2025-03-18 11:20:00,182.28,182.35,181.92,182.02,7060.0,182.28,182.35,181.92,182.02,7060.0
2025-03-18 11:25:00,182.1,182.46,182.07,182.35,10936.0,182.1,182.46,182.07,182.35,10936.0
2025-03-18 11:30:00,182.25,182.5,182.17,182.37,8006.0,182.25,182.5,182.17,182.37,8006.0
2025-03-18 11:35:00,182.32,182.54,182.29,182.38,10961.0,182.32,182.54,182.29,182.38,10961.0
2025-03-18 11:40:00,182.31,182.33,181.98,182.04,5896.0,182.31,182.33,181.98,182.04,5896.0
2025-03-18 11:45:00,182.26,182.36,181.97,182.06,9493.0,182.26,182.36,181.97,182.06,9493.0
2025-03-18 11:50:00,181.97,182.08,181.86,181.96,5651.0,181.97,182.08,181.86,181.96,5651.0
2025-03-18 11:55:00,181.94,182.1,181.67,182.1,4306.0,181.94,182.1,181.67,182.1,4306.0
2025-03-18 12:00:00,182.0,182.44,182.0,182.31,7696.0,182.0,182.44,182.0,182.31,7696.0
2025-03-18 12:05:00,182.33,182.56,182.31,182.49,17178.0,182.33,182.56,182.31,182.49,17178.0
2025-03-18 12:10:00,182.42,182.77,182.38,182.73,13345.0,182.42,182.77,182.38,182.73,13345.0
2025-03-18 12:15:00,182.71,182.84,182.46,182.54,6137.0,182.71,182.84,182.46,182.54,6137.0
2025-03-18 12:20:00,182.54,182.79,182.54,182.79,3134.0,182.54,182.79,182.54,182.79,3134.0
2025-03-18 12:25:00,182.8,183.2,182.8,183.17,4052.0,182.8,183.2,182.8,183.17,4052.0
2025-03-18 12:30:00,183.15,183.27,182.86,182.97,7786.0,183.15,183.27,182.86,182.97,7786.0
2025-03-18 12:35:00,182.98,183.12,182.8,182.81,10758.0,182.98,183.12,182.8,182.81,10758.0
2025-03-18 12:40:00,182.86,183.05,182.55,182.64,6544.0,182.86,183.05,182.55,182.64,6544.0
2025-03-18 12:45:00,182.63,182.63,182.35,182.52,6703.0,182.63,182.63,182.35,182.52,6703.0
2025-03-18 12:50:00,182.45,182.55,182.23,182.54,8089.0,182.45,182.55,182.23,182.54,8089.0
2025-03-18 12:55:00,182.73,183.15,182.61,182.92,10977.0,182.73,183.15,182.61,182.92,10977.0
2025-03-18 13:00:00,182.86,182.93,182.73,182.74,4707.0,182.86,182.93,182.73,182.74,4707.0
2025-03-18 13:05:00,182.8,182.8,182.23,182.44,4039.0,182.8,182.8,182.23,182.44,4039.0
2025-03-18 13:10:00,182.39,182.88,182.38,182.72,15363.0,182.39,182.88,182.38,182.72,15363.0
2025-03-18 13:15:00,182.79,182.86,182.21,182.46,11533.0,182.79,182.86,182.21,182.46,11533.0
2025-03-18 13:20:00,182.53,182.68,182.44,182.63,6658.0,182.53,182.68,182.44,182.63,6658.0
2025-03-18 13:25:00,182.75,182.83,182.53,182.65,2008.0,182.75,182.83,182.53,182.65,2008.0
2025-03-18 13:30:00,182.57,182.94,182.53,182.9,7639.0,182.57,182.94,182.53,182.9,7639.0
2025-03-18 13:35:00,182.86,183.36,182.84,183.31,12747.0,182.86,183.36,182.84,183.31,12747.0
2025-03-18 13:40:00,183.26,183.36,182.85,182.9,8376.0,183.26,183.36,182.85,182.9,8376.0
2025-03-18 13:45:00,182.87,183.0,182.85,182.94,6182.0,182.87,183.0,182.85,182.94,6182.0
2025-03-18 13:50:00,182.96,183.11,182.93,182.96,6567.0,182.96,183.11,182.93,182.96,6567.0
2025-03-18 13:55:00,182.89,182.89,182.66,182.82,5084.0,182.89,182.89,182.66,182.82,5084.0
2025-03-18 14:00:00,182.84,182.84,182.35,182.49,7194.0,182.84,182.84,182.35,182.49,7194.0
2025-03-18 14:05:00,182.42,182.69,182.39,182.66,2557.0,182.42,182.69,182.39,182.66,2557.0
2025-03-18 14:10:00,182.69,182.69,182.46,182.48,5849.0,182.69,182.69,182.46,182.48,5849.0
2025-03-18 14:15:00,182.49,182.67,182.45,182.64,9957.0,182.49,182.67,182.45,182.64,9957.0
2025-03-18 14:20:00,182.63,183.0,182.54,182.82,7564.0,182.63,183.0,182.54,182.82,7564.0
2025-03-18 14:25:00,182.86,182.96,182.54,182.63,11651.0,182.86,182.96,182.54,182.63,11651.0
2025-03-18 14:30:00,182.62,182.91,182.54,182.68,6590.0,182.62,182.91,182.54,182.68,6590.0
2025-03-18 14:35:00,182.79,182.97,182.77,182.92,2975.0,182.79,182.97,182.77,182.92,2975.0
2025-03-18 14:40:00,182.91,182.91,182.75,182.79,4509.0,182.91,182.91,182.75,182.79,4509.0
2025-03-18 14:45:00,182.76,183.23,182.76,183.18,7682.0,182.76,183.23,182.76,183.18,7682.0
2025-03-18 14:50:00,183.18,183.41,183.03,183.12,14963.0,183.18,183.41,183.03,183.12,14963.0
2025-03-18 14:55:00,183.03,183.25,183.0,183.14,6952.0,183.03,183.25,183.0,183.14,6952.0
2025-03-18 15:00:00,183.11,183.11,182.88,183.03,5054.0,183.11,183.11,182.88,183.03,5054.0
2025-03-18 15:05:00,183.02,183.06,182.74,183.02,6236.0,183.02,183.06,182.74,183.02,6236.0
2025-03-18 15:10:00,183.09,183.14,182.76,183.07,11813.0,183.09,183.14,182.76,183.07,11813.0
2025-03-18 15:15:00,182.96,183.17,182.96,183.09,6698.0,182.96,183.17,182.96,183.09,6698.0
2025-03-18 15:20:00,183.09,183.25,183.09,183.15,6535.0,183.09,183.25,183.09,183.15,6535.0
2025-03-18 15:25:00,183.15,183.15,182.85,182.86,8632.0,183.15,183.15,182.85,182.86,8632.0
2025-03-18 15:30:00,182.99,183.21,182.93,183.16,6279.0,182.99,183.21,182.93,183.16,6279.0
2025-03-18 15:35:00,183.2,183.21,182.77,182.78,14708.0,183.2,183.21,182.77,182.78,14708.0
2025-03-18 15:40:00,182.79,182.98,182.63,182.84,12846.0,182.79,182.98,182.63,182.84,12846.0
2025-03-18 15:45:00,182.95,183.05,182.7,182.86,27892.0,182.95,183.05,182.7,182.86,27892.0
2025-03-18 15:50:00,182.82,183.18,182.65,183.16,38580.0,182.82,183.18,182.65,183.16,38580.0
2025-03-18 15:55:00,183.16,183.31,182.79,183.13,115166.0,183.16,183.31,182.79,183.13,115166.0
2025-03-19 09:30:00,182.97,183.93,182.6,183.43,55772.0,182.97,183.93,182.6,183.43,55772.0
2025-03-19 09:35:00,183.86,184.33,183.42,183.76,6471.0,183.86,184.33,183.42,183.76,6471.0
2025-03-19 09:40:00,183.93,183.93,183.1,183.77,10213.0,183.93,183.93,183.1,183.77,10213.0
2025-03-19 09:45:00,183.8,184.78,183.74,184.56,10821.0,183.8,184.78,183.74,184.56,10821.0
2025-03-19 09:50:00,184.58,185.46,184.57,185.46,22978.0,184.58,185.46,184.57,185.46,22978.0
2025-03-19 09:55:00,185.47,185.48,185.14,185.26,12979.0,185.47,185.48,185.14,185.26,12979.0
2025-03-19 10:00:00,185.22,185.95,185.19,185.82,11809.0,185.22,185.95,185.19,185.82,11809.0
2025-03-19 10:05:00,185.73,186.62,185.68,186.48,30413.0,185.73,186.62,185.68,186.48,30413.0
2025-03-19 10:10:00,186.48,186.63,186.22,186.35,29361.0,186.48,186.63,186.22,186.35,29361.0
2025-03-19 10:15:00,186.4,186.45,186.16,186.45,7346.0,186.4,186.45,186.16,186.45,7346.0
2025-03-19 10:20:00,186.37,186.39,186.03,186.22,14090.0,186.37,186.39,186.03,186.22,14090.0
2025-03-19 10:25:00,186.03,186.1,185.78,185.8,14905.0,186.03,186.1,185.78,185.8,14905.0
2025-03-19 10:30:00,185.81,186.18,185.64,186.15,11277.0,185.81,186.18,185.64,186.15,11277.0
2025-03-19 10:35:00,186.09,186.61,186.09,186.32,16583.0,186.09,186.61,186.09,186.32,16583.0
2025-03-19 10:40:00,186.36,186.7,186.35,186.62,24526.0,186.36,186.7,186.35,186.62,24526.0
2025-03-19 10:45:00,186.71,186.71,186.37,186.56,26659.0,186.71,186.71,186.37,186.56,26659.0
2025-03-19 10:50:00,186.58,186.61,186.36,186.56,24189.0,186.58,186.61,186.36,186.56,24189.0
2025-03-19 10:55:00,186.51,186.95,186.39,186.72,34881.0,186.51,186.95,186.39,186.72,34881.0
2025-03-19 11:00:00,186.72,186.75,186.36,186.38,16261.0,186.72,186.75,186.36,186.38,16261.0
2025-03-19 11:05:00,186.31,186.69,186.31,186.69,10444.0,186.31,186.69,186.31,186.69,10444.0
2025-03-19 11:10:00,186.77,186.93,186.52,186.6,16129.0,186.77,186.93,186.52,186.6,16129.0
2025-03-19 11:15:00,186.65,186.76,186.5,186.53,11061.0,186.65,186.76,186.5,186.53,11061.0
2025-03-19 11:20:00,186.53,187.08,186.41,187.03,22242.0,186.53,187.08,186.41,187.03,22242.0
2025-03-19 11:25:00,187.05,187.29,186.99,187.22,13268.0,187.05,187.29,186.99,187.22,13268.0
2025-03-19 11:30:00,187.25,187.33,186.93,187.32,23982.0,187.25,187.33,186.93,187.32,23982.0
2025-03-19 11:35:00,187.32,187.58,187.16,187.34,40072.0,187.32,187.58,187.16,187.34,40072.0
2025-03-19 11:40:00,187.33,187.42,187.18,187.3,11032.0,187.33,187.42,187.18,187.3,11032.0
2025-03-19 11:45:00,187.38,187.42,187.0,187.01,17293.0,187.38,187.42,187.0,187.01,17293.0
2025-03-19 11:50:00,187.1,187.36,186.94,187.16,7162.0,187.1,187.36,186.94,187.16,7162.0
2025-03-19 11:55:00,187.12,187.28,186.92,187.08,9832.0,187.12,187.28,186.92,187.08,9832.0
2025-03-19 12:00:00,187.19,187.33,187.09,187.18,6669.0,187.19,187.33,187.09,187.18,6669.0
2025-03-19 12:05:00,187.16,187.44,187.13,187.17,15267.0,187.16,187.44,187.13,187.17,15267.0
2025-03-19 12:10:00,187.18,187.18,186.95,187.16,9243.0,187.18,187.18,186.95,187.16,9243.0
2025-03-19 12:15:00,187.06,187.15,186.9,187.01,4723.0,187.06,187.15,186.9,187.01,4723.0
2025-03-19 12:20:00,186.96,187.32,186.95,187.21,7273.0,186.96,187.32,186.95,187.21,7273.0
2025-03-19 12:25:00,187.25,187.36,187.13,187.28,6731.0,187.25,187.36,187.13,187.28,6731.0
2025-03-19 12:30:00,187.26,187.31,186.92,187.01,8810.0,187.26,187.31,186.92,187.01,8810.0
2025-03-19 12:35:00,187.06,187.15,186.97,187.11,6954.0,187.06,187.15,186.97,187.11,6954.0
2025-03-19 12:40:00,186.97,187.03,186.79,186.91,5428.0,186.97,187.03,186.79,186.91,5428.0
2025-03-19 12:45:00,186.94,187.03,186.81,186.99,5402.0,186.94,187.03,186.81,186.99,5402.0
2025-03-19 12:50:00,186.97,187.07,186.84,187.05,8178.0,186.97,187.07,186.84,187.05,8178.0
2025-03-19 12:55:00,186.97,187.06,186.75,186.89,9354.0,186.97,187.06,186.75,186.89,9354.0
2025-03-19 13:00:00,186.96,187.07,186.75,186.88,3992.0,186.96,187.07,186.75,186.88,3992.0
2025-03-19 13:05:00,186.79,186.8,186.53,186.59,4002.0,186.79,186.8,186.53,186.59,4002.0
2025-03-19 13:10:00,186.61,186.67,186.1,186.25,8338.0,186.61,186.67,186.1,186.25,8338.0
2025-03-19 13:15:00,186.17,186.41,186.17,186.34,3366.0,186.17,186.41,186.17,186.34,3366.0
2025-03-19 13:20:00,186.28,186.42,186.28,186.42,5309.0,186.28,186.42,186.28,186.42,5309.0
2025-03-19 13:25:00,186.42,186.42,186.22,186.28,4066.0,186.42,186.42,186.22,186.28,4066.0
2025-03-19 13:30:00,186.22,186.28,185.96,186.21,8909.0,186.22,186.28,185.96,186.21,8909.0
2025-03-19 13:35:00,186.24,186.34,186.05,186.32,17040.0,186.24,186.34,186.05,186.32,17040.0
2025-03-19 13:40:00,186.28,186.44,186.02,186.02,14995.0,186.28,186.44,186.02,186.02,14995.0
2025-03-19 13:45:00,186.05,186.05,185.75,185.81,6034.0,186.05,186.05,185.75,185.81,6034.0
2025-03-19 13:50:00,185.87,186.15,185.83,186.06,25523.0,185.87,186.15,185.83,186.06,25523.0
2025-03-19 13:55:00,186.12,186.14,185.93,185.93,14842.0,186.12,186.14,185.93,185.93,14842.0
2025-03-19 14:00:00,185.91,187.19,185.72,186.75,13250.0,185.91,187.19,185.72,186.75,13250.0
2025-03-19 14:05:00,186.68,186.93,186.45,186.83,6611.0,186.68,186.93,186.45,186.83,6611.0
2025-03-19 14:10:00,186.92,187.39,186.92,187.39,7975.0,186.92,187.39,186.92,187.39,7975.0
2025-03-19 14:15:00,187.39,187.55,187.28,187.36,12678.0,187.39,187.55,187.28,187.36,12678.0
2025-03-19 14:20:00,187.37,187.44,187.1,187.2,10331.0,187.37,187.44,187.1,187.2,10331.0
2025-03-19 14:25:00,187.27,187.35,186.93,187.03,5867.0,187.27,187.35,186.93,187.03,5867.0
2025-03-19 14:30:00,187.03,187.91,187.02,187.68,11806.0,187.03,187.91,187.02,187.68,11806.0
2025-03-19 14:35:00,187.66,187.95,187.41,187.53,17310.0,187.66,187.95,187.41,187.53,17310.0
2025-03-19 14:40:00,187.4,188.0,187.37,187.83,41265.0,187.4,188.0,187.37,187.83,41265.0
2025-03-19 14:45:00,187.99,188.13,187.69,187.85,21498.0,187.99,188.13,187.69,187.85,21498.0
2025-03-19 14:50:00,187.96,188.29,187.83,188.16,11809.0,187.96,188.29,187.83,188.16,11809.0
2025-03-19 14:55:00,188.13,188.59,188.0,188.58,14717.0,188.13,188.59,188.0,188.58,14717.0
2025-03-19 15:00:00,188.59,189.02,188.59,189.01,46638.0,188.59,189.02,188.59,189.01,46638.0
2025-03-19 15:05:00,189.06,189.68,188.9,189.67,24578.0,189.06,189.68,188.9,189.67,24578.0
2025-03-19 15:10:00,189.52,189.63,188.96,189.13,17130.0,189.52,189.63,188.96,189.13,17130.0
2025-03-19 15:15:00,189.13,189.42,188.81,188.98,17140.0,189.13,189.42,188.81,188.98,17140.0
2025-03-19 15:20:00,188.92,188.95,188.08,188.3,26226.0,188.92,188.95,188.08,188.3,26226.0
2025-03-19 15:25:00,188.35,188.36,187.67,187.72,34603.0,188.35,188.36,187.67,187.72,34603.0
2025-03-19 15:30:00,187.78,188.53,187.75,188.21,19081.0,187.78,188.53,187.75,188.21,19081.0
2025-03-19 15:35:00,188.25,188.69,187.99,188.59,32274.0,188.25,188.69,187.99,188.59,32274.0
2025-03-19 15:40:00,188.55,188.94,188.52,188.87,28808.0,188.55,188.94,188.52,188.87,28808.0
2025-03-19 15:45:00,188.91,188.95,188.09,188.15,37356.0,188.91,188.95,188.09,188.15,37356.0
2025-03-19 15:50:00,188.19,188.3,187.78,188.14,66134.0,188.19,188.3,187.78,188.14,66134.0
2025-03-19 15:55:00,188.1,188.1,187.46,187.58,122988.0,188.1,188.1,187.46,187.58,122988.0
2025-03-20 09:30:00,185.63,187.17,184.96,186.78,68274.0,185.63,187.17,184.96,186.78,68274.0
2025-03-20 09:35:00,186.63,187.08,186.04,187.08,66842.0,186.63,187.08,186.04,187.08,66842.0
2025-03-20 09:40:00,186.99,187.06,185.83,186.27,21109.0,186.99,187.06,185.83,186.27,21109.0
2025-03-20 09:45:00,186.31,187.05,185.94,186.27,29760.0,186.31,187.05,185.94,186.27,29760.0
2025-03-20 09:50:00,185.97,186.27,185.91,186.09,28125.0,185.97,186.27,185.91,186.09,28125.0
2025-03-20 09:55:00,186.0,186.25,185.87,186.13,26017.0,186.0,186.25,185.87,186.13,26017.0
2025-03-20 10:00:00,186.12,187.42,186.09,187.35,71745.0,186.12,187.42,186.09,187.35,71745.0
2025-03-20 10:05:00,187.28,187.29,186.62,186.65,17464.0,187.28,187.29,186.62,186.65,17464.0
2025-03-20 10:10:00,186.65,186.79,186.44,186.68,36427.0,186.65,186.79,186.44,186.68,36427.0
2025-03-20 10:15:00,186.78,187.59,186.43,187.2,34897.0,186.78,187.59,186.43,187.2,34897.0
2025-03-20 10:20:00,187.19,188.04,187.14,187.97,27307.0,187.19,188.04,187.14,187.97,27307.0
2025-03-20 10:25:00,188.02,188.18,187.4,187.48,11430.0,188.02,188.18,187.4,187.48,11430.0
2025-03-20 10:30:00,187.48,187.92,187.41,187.67,33611.0,187.48,187.92,187.41,187.67,33611.0
2025-03-20 10:35:00,187.66,188.84,187.5,188.49,19312.0,187.66,188.84,187.5,188.49,19312.0
2025-03-20 10:40:00,188.4,188.78,188.4,188.75,9801.0,188.4,188.78,188.4,188.75,9801.0
2025-03-20 10:45:00,188.79,188.86,188.51,188.51,11918.0,188.79,188.86,188.51,188.51,11918.0
2025-03-20 10:50:00,188.44,188.47,187.84,187.91,7869.0,188.44,188.47,187.84,187.91,7869.0
2025-03-20 10:55:00,187.95,188.06,187.85,188.05,14251.0,187.95,188.06,187.85,188.05,14251.0
2025-03-20 11:00:00,188.09,188.09,187.46,187.53,10647.0,188.09,188.09,187.46,187.53,10647.0
2025-03-20 11:05:00,187.45,188.16,187.41,188.16,11614.0,187.45,188.16,187.41,188.16,11614.0
2025-03-20 11:10:00,188.14,188.57,187.95,188.47,21925.0,188.14,188.57,187.95,188.47,21925.0
2025-03-20 11:15:00,188.44,188.44,188.19,188.21,9534.0,188.44,188.44,188.19,188.21,9534.0
2025-03-20 11:20:00,188.31,188.34,188.05,188.33,11452.0,188.31,188.34,188.05,188.33,11452.0
2025-03-20 11:25:00,188.24,188.4,188.15,188.15,11429.0,188.24,188.4,188.15,188.15,11429.0
2025-03-20 11:30:00,188.13,188.13,187.49,187.49,9573.0,188.13,188.13,187.49,187.49,9573.0
2025-03-20 11:35:00,187.49,187.68,187.32,187.65,15282.0,187.49,187.68,187.32,187.65,15282.0
2025-03-20 11:40:00,187.6,188.13,187.59,188.09,11834.0,187.6,188.13,187.59,188.09,11834.0
2025-03-20 11:45:00,188.07,188.41,187.99,188.37,5013.0,188.07,188.41,187.99,188.37,5013.0
2025-03-20 11:50:00,188.31,188.31,188.01,188.01,18096.0,188.31,188.31,188.01,188.01,18096.0
2025-03-20 11:55:00,187.97,188.06,187.22,187.22,9508.0,187.97,188.06,187.22,187.22,9508.0
2025-03-20 12:00:00,187.26,187.7,187.22,187.38,13279.0,187.26,187.7,187.22,187.38,13279.0
2025-03-20 12:05:00,187.45,187.45,187.0,187.12,14656.0,187.45,187.45,187.0,187.12,14656.0
2025-03-20 12:10:00,187.12,187.12,186.62,186.99,12537.0,187.12,187.12,186.62,186.99,12537.0
2025-03-20 12:15:00,187.01,187.12,186.88,186.91,50752.0,187.01,187.12,186.88,186.91,50752.0
2025-03-20 12:20:00,186.91,186.95,186.43,186.43,12679.0,186.91,186.95,186.43,186.43,12679.0
2025-03-20 12:25:00,186.39,186.39,185.39,185.57,24266.0,186.39,186.39,185.39,185.57,24266.0
2025-03-20 12:30:00,185.61,186.03,185.61,185.96,8848.0,185.61,186.03,185.61,185.96,8848.0
2025-03-20 12:35:00,185.96,186.08,185.76,185.99,16471.0,185.96,186.08,185.76,185.99,16471.0
2025-03-20 12:40:00,185.93,186.04,185.59,185.68,8316.0,185.93,186.04,185.59,185.68,8316.0
2025-03-20 12:45:00,185.67,185.8,185.57,185.57,5260.0,185.67,185.8,185.57,185.57,5260.0
2025-03-20 12:50:00,185.61,185.88,185.61,185.88,17377.0,185.61,185.88,185.61,185.88,17377.0
2025-03-20 12:55:00,185.98,186.07,185.3,185.45,6920.0,185.98,186.07,185.3,185.45,6920.0
2025-03-20 13:00:00,185.53,185.83,185.45,185.83,10831.0,185.53,185.83,185.45,185.83,10831.0
2025-03-20 13:05:00,185.81,186.1,185.66,185.98,19936.0,185.81,186.1,185.66,185.98,19936.0
2025-03-20 13:10:00,186.08,186.08,185.75,185.84,12411.0,186.08,186.08,185.75,185.84,12411.0
2025-03-20 13:15:00,185.84,185.98,185.74,185.91,18054.0,185.84,185.98,185.74,185.91,18054.0
2025-03-20 13:20:00,185.91,185.91,185.36,185.43,9765.0,185.91,185.91,185.36,185.43,9765.0
2025-03-20 13:25:00,185.43,185.49,184.78,184.86,12287.0,185.43,185.49,184.78,184.86,12287.0
2025-03-20 13:30:00,184.86,185.13,184.82,185.05,17206.0,184.86,185.13,184.82,185.05,17206.0
2025-03-20 13:35:00,185.01,185.21,184.85,185.15,7265.0,185.01,185.21,184.85,185.15,7265.0
2025-03-20 13:40:00,185.21,185.22,184.9,185.16,6721.0,185.21,185.22,184.9,185.16,6721.0
2025-03-20 13:45:00,185.22,185.56,185.2,185.27,9665.0,185.22,185.56,185.2,185.27,9665.0
2025-03-20 13:50:00,185.25,185.27,185.05,185.05,6847.0,185.25,185.27,185.05,185.05,6847.0
2025-03-20 13:55:00,185.05,185.06,184.81,184.98,10674.0,185.05,185.06,184.81,184.98,10674.0
2025-03-20 14:00:00,185.02,185.23,184.9,184.99,17049.0,185.02,185.23,184.9,184.99,17049.0
2025-03-20 14:05:00,184.98,185.1,184.9,185.03,10422.0,184.98,185.1,184.9,185.03,10422.0
2025-03-20 14:10:00,185.03,185.25,185.03,185.03,34495.0,185.03,185.25,185.03,185.03,34495.0
2025-03-20 14:15:00,185.03,185.1,184.89,184.89,13517.0,185.03,185.1,184.89,184.89,13517.0
2025-03-20 14:20:00,184.96,184.96,184.52,184.58,7443.0,184.96,184.96,184.52,184.58,7443.0
2025-03-20 14:25:00,184.58,184.58,183.83,183.84,30275.0,184.58,184.58,183.83,183.84,30275.0
2025-03-20 14:30:00,183.94,184.05,183.82,183.94,11131.0,183.94,184.05,183.82,183.94,11131.0
2025-03-20 14:35:00,184.01,184.41,183.94,184.31,34976.0,184.01,184.41,183.94,184.31,34976.0
2025-03-20 14:40:00,184.47,184.48,184.03,184.13,6298.0,184.47,184.48,184.03,184.13,6298.0
2025-03-20 14:45:00,184.04,184.38,184.04,184.32,22254.0,184.04,184.38,184.04,184.32,22254.0
2025-03-20 14:50:00,184.37,184.81,184.36,184.64,43437.0,184.37,184.81,184.36,184.64,43437.0
2025-03-20 14:55:00,184.75,184.78,183.98,184.01,26991.0,184.75,184.78,183.98,184.01,26991.0
2025-03-20 15:00:00,184.0,184.44,184.0,184.32,16216.0,184.0,184.44,184.0,184.32,16216.0
2025-03-20 15:05:00,184.4,184.65,184.4,184.46,6330.0,184.4,184.65,184.4,184.46,6330.0
2025-03-20 15:10:00,184.41,184.68,184.38,184.49,15212.0,184.41,184.68,184.38,184.49,15212.0
2025-03-20 15:15:00,184.49,184.68,184.49,184.55,23848.0,184.49,184.68,184.49,184.55,23848.0
2025-03-20 15:20:00,184.54,184.97,184.51,184.8,22963.0,184.54,184.97,184.51,184.8,22963.0
2025-03-20 15:25:00,184.77,184.8,184.2,184.2,12548.0,184.77,184.8,184.2,184.2,12548.0
2025-03-20 15:30:00,184.26,184.6,184.1,184.35,49255.0,184.26,184.6,184.1,184.35,49255.0
2025-03-20 15:35:00,184.3,184.71,184.12,184.55,56178.0,184.3,184.71,184.12,184.55,56178.0
2025-03-20 15:40:00,184.6,184.84,184.59,184.77,27171.0,184.6,184.84,184.59,184.77,27171.0
2025-03-20 15:45:00,184.8,185.04,184.77,184.82,44134.0,184.8,185.04,184.77,184.82,44134.0
2025-03-20 15:50:00,184.91,184.91,183.99,184.22,133704.0,184.91,184.91,183.99,184.22,133704.0
2025-03-20 15:55:00,184.23,184.88,183.95,184.0,332085.0,184.23,184.88,183.95,184.0,332085.0
2025-03-21 09:30:00,181.72,181.77,180.01,181.16,549172.0,181.72,181.77,180.01,181.16,549172.0
2025-03-21 09:35:00,181.18,181.21,179.72,180.08,48635.0,181.18,181.21,179.72,180.08,48635.0
2025-03-21 09:40:00,180.09,180.79,180.09,180.56,150091.0,180.09,180.79,180.09,180.56,150091.0
2025-03-21 09:45:00,180.62,181.35,180.43,181.34,145128.0,180.62,181.35,180.43,181.34,145128.0
2025-03-21 09:50:00,181.29,181.88,181.21,181.51,18468.0,181.29,181.88,181.21,181.51,18468.0
2025-03-21 09:55:00,181.59,181.72,181.26,181.26,58848.0,181.59,181.72,181.26,181.26,58848.0
2025-03-21 10:00:00,181.31,182.0,181.0,181.89,63701.0,181.31,182.0,181.0,181.89,63701.0
2025-03-21 10:05:00,182.0,182.21,181.07,181.22,9047.0,182.0,182.21,181.07,181.22,9047.0
2025-03-21 10:10:00,181.25,181.5,180.99,181.26,39920.0,181.25,181.5,180.99,181.26,39920.0
2025-03-21 10:15:00,181.3,181.55,181.18,181.48,35893.0,181.3,181.55,181.18,181.48,35893.0
2025-03-21 10:20:00,181.42,182.27,181.32,182.1,99944.0,181.42,182.27,181.32,182.1,99944.0
2025-03-21 10:25:00,182.08,182.26,181.7,181.7,4949.0,182.08,182.26,181.7,181.7,4949.0
2025-03-21 10:30:00,181.7,182.14,181.66,181.78,15390.0,181.7,182.14,181.66,181.78,15390.0
2025-03-21 10:35:00,181.78,181.88,181.45,181.53,16933.0,181.78,181.88,181.45,181.53,16933.0
2025-03-21 10:40:00,181.38,181.86,181.3,181.86,11639.0,181.38,181.86,181.3,181.86,11639.0
2025-03-21 10:45:00,181.78,182.1,181.66,181.98,20185.0,181.78,182.1,181.66,181.98,20185.0
2025-03-21 10:50:00,181.91,181.96,181.56,181.64,11660.0,181.91,181.96,181.56,181.64,11660.0
2025-03-21 10:55:00,181.64,182.06,181.56,182.0,38363.0,181.64,182.06,181.56,182.0,38363.0
2025-03-21 11:00:00,182.0,182.28,181.84,181.84,27432.0,182.0,182.28,181.84,181.84,27432.0
2025-03-21 11:05:00,181.87,181.97,181.78,181.83,8749.0,181.87,181.97,181.78,181.83,8749.0
2025-03-21 11:10:00,181.79,181.91,181.22,181.22,8881.0,181.79,181.91,181.22,181.22,8881.0
2025-03-21 11:15:00,181.18,181.19,180.86,180.94,19573.0,181.18,181.19,180.86,180.94,19573.0
2025-03-21 11:20:00,180.94,181.02,180.8,181.01,10749.0,180.94,181.02,180.8,181.01,10749.0
2025-03-21 11:25:00,180.93,181.27,180.93,181.17,15511.0,180.93,181.27,180.93,181.17,15511.0
2025-03-21 11:30:00,181.1,181.53,181.1,181.22,6145.0,181.1,181.53,181.1,181.22,6145.0
2025-03-21 11:35:00,181.13,181.31,180.96,180.98,13969.0,181.13,181.31,180.96,180.98,13969.0
2025-03-21 11:40:00,180.96,181.02,180.5,180.61,11412.0,180.96,181.02,180.5,180.61,11412.0
2025-03-21 11:45:00,180.61,180.94,180.56,180.91,5087.0,180.61,180.94,180.56,180.91,5087.0
2025-03-21 11:50:00,180.9,181.05,180.56,180.74,40118.0,180.9,181.05,180.56,180.74,40118.0
2025-03-21 11:55:00,180.81,180.89,180.6,180.6,11128.0,180.81,180.89,180.6,180.6,11128.0
2025-03-21 12:00:00,180.55,180.94,180.4,180.94,17605.0,180.55,180.94,180.4,180.94,17605.0
2025-03-21 12:05:00,180.92,181.13,180.83,180.99,6098.0,180.92,181.13,180.83,180.99,6098.0
2025-03-21 12:10:00,180.92,181.49,180.92,181.31,9085.0,180.92,181.49,180.92,181.31,9085.0
2025-03-21 12:15:00,181.36,182.0,181.29,181.92,18205.0,181.36,182.0,181.29,181.92,18205.0
2025-03-21 12:20:00,181.83,182.44,181.83,182.41,32444.0,181.83,182.44,181.83,182.41,32444.0
2025-03-21 12:25:00,182.5,182.6,182.2,182.23,25484.0,182.5,182.6,182.2,182.23,25484.0
2025-03-21 12:30:00,182.25,182.42,181.97,182.06,26455.0,182.25,182.42,181.97,182.06,26455.0
2025-03-21 12:35:00,182.07,182.29,181.86,182.28,27036.0,182.07,182.29,181.86,182.28,27036.0
2025-03-21 12:40:00,182.18,182.3,182.0,182.06,12967.0,182.18,182.3,182.0,182.06,12967.0
2025-03-21 12:45:00,182.07,182.5,182.07,182.41,40238.0,182.07,182.5,182.07,182.41,40238.0
2025-03-21 12:50:00,182.45,182.66,182.36,182.41,37177.0,182.45,182.66,182.36,182.41,37177.0
2025-03-21 12:55:00,182.38,182.78,182.35,182.73,43211.0,182.38,182.78,182.35,182.73,43211.0
2025-03-21 13:00:00,182.73,182.73,182.22,182.29,18084.0,182.73,182.73,182.22,182.29,18084.0
2025-03-21 13:05:00,182.29,182.47,182.27,182.35,25220.0,182.29,182.47,182.27,182.35,25220.0
2025-03-21 13:10:00,182.34,182.39,181.92,182.0,8194.0,182.34,182.39,181.92,182.0,8194.0
2025-03-21 13:15:00,181.92,182.1,181.78,181.78,22664.0,181.92,182.1,181.78,181.78,22664.0
2025-03-21 13:20:00,181.73,182.07,181.62,181.98,64221.0,181.73,182.07,181.62,181.98,64221.0
2025-03-21 13:25:00,181.97,181.97,181.32,181.36,11751.0,181.97,181.97,181.32,181.36,11751.0
2025-03-21 13:30:00,181.3,181.52,181.26,181.4,20588.0,181.3,181.52,181.26,181.4,20588.0
2025-03-21 13:35:00,181.41,181.82,181.4,181.65,10506.0,181.41,181.82,181.4,181.65,10506.0
2025-03-21 13:40:00,181.71,181.9,181.7,181.79,21754.0,181.71,181.9,181.7,181.79,21754.0
2025-03-21 13:45:00,181.8,182.03,181.79,181.93,15286.0,181.8,182.03,181.79,181.93,15286.0
2025-03-21 13:50:00,181.91,182.05,181.86,181.94,13282.0,181.91,182.05,181.86,181.94,13282.0
2025-03-21 13:55:00,181.92,181.92,181.51,181.65,20324.0,181.92,181.92,181.51,181.65,20324.0
2025-03-21 14:00:00,181.72,182.01,181.69,181.92,50705.0,181.72,182.01,181.69,181.92,50705.0
2025-03-21 14:05:00,181.9,181.92,181.61,181.73,24952.0,181.9,181.92,181.61,181.73,24952.0
2025-03-21 14:10:00,181.71,181.85,181.59,181.77,15009.0,181.71,181.85,181.59,181.77,15009.0
2025-03-21 14:15:00,181.78,182.15,181.72,182.1,10549.0,181.78,182.15,181.72,182.1,10549.0
2025-03-21 14:20:00,182.0,182.12,181.88,181.96,14003.0,182.0,182.12,181.88,181.96,14003.0
2025-03-21 14:25:00,181.98,182.13,181.9,181.95,26293.0,181.98,182.13,181.9,181.95,26293.0
2025-03-21 14:30:00,181.95,182.11,181.94,182.07,31983.0,181.95,182.11,181.94,182.07,31983.0
2025-03-21 14:35:00,182.05,182.37,181.98,182.25,20682.0,182.05,182.37,181.98,182.25,20682.0
2025-03-21 14:40:00,182.27,182.5,182.19,182.39,9028.0,182.27,182.5,182.19,182.39,9028.0
2025-03-21 14:45:00,182.33,182.43,182.11,182.22,10985.0,182.33,182.43,182.11,182.22,10985.0
2025-03-21 14:50:00,182.22,182.29,182.02,182.12,15583.0,182.22,182.29,182.02,182.12,15583.0
2025-03-21 14:55:00,182.15,182.54,182.15,182.32,16048.0,182.15,182.54,182.15,182.32,16048.0
2025-03-21 15:00:00,182.36,182.36,182.0,182.06,13195.0,182.36,182.36,182.0,182.06,13195.0
2025-03-21 15:05:00,182.12,182.29,181.97,181.98,10917.0,182.12,182.29,181.97,181.98,10917.0
2025-03-21 15:10:00,181.99,182.11,181.9,182.02,23370.0,181.99,182.11,181.9,182.02,23370.0
2025-03-21 15:15:00,182.0,182.17,181.9,182.15,15882.0,182.0,182.17,181.9,182.15,15882.0
2025-03-21 15:20:00,182.11,182.47,181.98,182.47,15073.0,182.11,182.47,181.98,182.47,15073.0
2025-03-21 15:25:00,182.47,182.47,182.09,182.23,21218.0,182.47,182.47,182.09,182.23,21218.0
2025-03-21 15:30:00,182.2,182.41,181.96,182.09,67344.0,182.2,182.41,181.96,182.09,67344.0
2025-03-21 15:35:00,182.09,182.1,181.8,181.96,37261.0,182.09,182.1,181.8,181.96,37261.0
2025-03-21 15:40:00,181.94,182.08,181.77,182.03,34015.0,181.94,182.08,181.77,182.03,34015.0
2025-03-21 15:45:00,182.03,182.26,181.94,182.26,54056.0,182.03,182.26,181.94,182.26,54056.0
2025-03-21 15:50:00,182.6,183.6,182.54,183.1,183120.0,182.6,183.6,182.54,183.1,183120.0
2025-03-21 15:55:00,183.06,183.1,182.18,182.29,420089.0,183.06,183.1,182.18,182.29,420089.0
2025-03-24 09:30:00,186.0,186.14,184.45,184.46,74536.0,186.0,186.14,184.45,184.46,74536.0
2025-03-24 09:35:00,184.45,185.73,184.42,185.42,19693.0,184.45,185.73,184.42,185.42,19693.0
2025-03-24 09:40:00,185.43,185.92,184.87,185.16,22758.0,185.43,185.92,184.87,185.16,22758.0
2025-03-24 09:45:00,185.37,185.83,185.01,185.57,13707.0,185.37,185.83,185.01,185.57,13707.0
2025-03-24 09:50:00,185.69,186.49,185.53,186.1,32262.0,185.69,186.49,185.53,186.1,32262.0
2025-03-24 09:55:00,186.1,186.11,185.47,185.5,22696.0,186.1,186.11,185.47,185.5,22696.0
2025-03-24 10:00:00,185.58,185.74,185.14,185.3,22710.0,185.58,185.74,185.14,185.3,22710.0
2025-03-24 10:05:00,185.34,185.36,184.85,185.03,8852.0,185.34,185.36,184.85,185.03,8852.0
2025-03-24 10:10:00,184.94,185.3,184.91,185.06,26905.0,184.94,185.3,184.91,185.06,26905.0
2025-03-24 10:15:00,185.08,185.24,184.59,184.84,14795.0,185.08,185.24,184.59,184.84,14795.0
2025-03-24 10:20:00,184.85,185.3,184.59,185.09,13128.0,184.85,185.3,184.59,185.09,13128.0
2025-03-24 10:25:00,185.06,185.09,184.75,184.96,7447.0,185.06,185.09,184.75,184.96,7447.0
2025-03-24 10:30:00,184.96,185.18,184.9,184.94,10019.0,184.96,185.18,184.9,184.94,10019.0
2025-03-24 10:35:00,185.0,185.25,184.92,185.03,11994.0,185.0,185.25,184.92,185.03,11994.0
2025-03-24 10:40:00,185.06,185.43,184.92,185.21,18915.0,185.06,185.43,184.92,185.21,18915.0
2025-03-24 10:45:00,185.23,185.25,185.02,185.2,5127.0,185.23,185.25,185.02,185.2,5127.0
2025-03-24 10:50:00,185.13,185.28,184.86,184.9,27098.0,185.13,185.28,184.86,184.9,27098.0
2025-03-24 10:55:00,184.88,185.2,184.84,185.11,15616.0,184.88,185.2,184.84,185.11,15616.0
2025-03-24 11:00:00,185.14,185.23,184.99,185.0,9456.0,185.14,185.23,184.99,185.0,9456.0
2025-03-24 11:05:00,185.14,185.75,185.1,185.44,12710.0,185.14,185.75,185.1,185.44,12710.0
2025-03-24 11:10:00,185.48,185.55,185.18,185.23,19791.0,185.48,185.55,185.18,185.23,19791.0
2025-03-24 11:15:00,185.23,185.42,185.05,185.06,7312.0,185.23,185.42,185.05,185.06,7312.0
2025-03-24 11:20:00,185.18,185.18,184.86,184.88,7105.0,185.18,185.18,184.86,184.88,7105.0
2025-03-24 11:25:00,184.84,184.93,184.65,184.88,8978.0,184.84,184.93,184.65,184.88,8978.0
2025-03-24 11:30:00,184.84,185.28,184.79,185.28,3677.0,184.84,185.28,184.79,185.28,3677.0
2025-03-24 11:35:00,185.3,185.43,185.27,185.28,5761.0,185.3,185.43,185.27,185.28,5761.0
2025-03-24 11:40:00,185.37,185.48,185.23,185.4,10480.0,185.37,185.48,185.23,185.4,10480.0
2025-03-24 11:45:00,185.37,185.45,185.24,185.24,4574.0,185.37,185.45,185.24,185.24,4574.0
2025-03-24 11:50:00,185.32,185.6,185.22,185.55,6273.0,185.32,185.6,185.22,185.55,6273.0
2025-03-24 11:55:00,185.56,185.61,185.4,185.45,6624.0,185.56,185.61,185.4,185.45,6624.0
2025-03-24 12:00:00,185.38,185.46,184.83,184.96,17584.0,185.38,185.46,184.83,184.96,17584.0
2025-03-24 12:05:00,184.96,185.26,184.92,185.17,6500.0,184.96,185.26,184.92,185.17,6500.0
2025-03-24 12:10:00,185.14,185.14,184.88,185.02,7241.0,185.14,185.14,184.88,185.02,7241.0
2025-03-24 12:15:00,185.0,185.0,184.79,184.86,5746.0,185.0,185.0,184.79,184.86,5746.0
2025-03-24 12:20:00,184.84,185.07,184.79,184.97,7669.0,184.84,185.07,184.79,184.97,7669.0
2025-03-24 12:25:00,185.0,185.01,184.59,184.77,7549.0,185.0,185.01,184.59,184.77,7549.0
2025-03-24 12:30:00,184.7,185.04,184.67,185.03,8608.0,184.7,185.04,184.67,185.03,8608.0
2025-03-24 12:35:00,185.02,185.23,184.9,185.03,8007.0,185.02,185.23,184.9,185.03,8007.0
2025-03-24 12:40:00,185.02,185.11,184.83,185.04,14963.0,185.02,185.11,184.83,185.04,14963.0
2025-03-24 12:45:00,184.96,185.25,184.95,185.07,19470.0,184.96,185.25,184.95,185.07,19470.0
2025-03-24 12:50:00,185.03,185.04,184.74,184.74,8665.0,185.03,185.04,184.74,184.74,8665.0
2025-03-24 12:55:00,184.83,184.89,184.42,184.49,11966.0,184.83,184.89,184.42,184.49,11966.0
2025-03-24 13:00:00,184.45,184.68,184.3,184.5,14086.0,184.45,184.68,184.3,184.5,14086.0
2025-03-24 13:05:00,184.4,184.47,184.11,184.23,11637.0,184.4,184.47,184.11,184.23,11637.0
2025-03-24 13:10:00,184.18,184.23,184.13,184.22,5301.0,184.18,184.23,184.13,184.22,5301.0
2025-03-24 13:15:00,184.28,184.36,184.06,184.16,8421.0,184.28,184.36,184.06,184.16,8421.0
2025-03-24 13:20:00,184.0,184.09,183.86,183.97,15910.0,184.0,184.09,183.86,183.97,15910.0
2025-03-24 13:25:00,184.03,184.48,183.99,184.48,7636.0,184.03,184.48,183.99,184.48,7636.0
2025-03-24 13:30:00,184.44,184.58,184.39,184.58,10029.0,184.44,184.58,184.39,184.58,10029.0
2025-03-24 13:35:00,184.51,184.66,184.38,184.66,6854.0,184.51,184.66,184.38,184.66,6854.0
2025-03-24 13:40:00,184.59,184.67,184.4,184.56,8395.0,184.59,184.67,184.4,184.56,8395.0
2025-03-24 13:45:00,184.56,184.64,184.51,184.56,9631.0,184.56,184.64,184.51,184.56,9631.0
2025-03-24 13:50:00,184.49,184.61,184.38,184.39,9262.0,184.49,184.61,184.38,184.39,9262.0
2025-03-24 13:55:00,184.44,184.51,184.27,184.46,9906.0,184.44,184.51,184.27,184.46,9906.0
2025-03-24 14:00:00,184.53,184.53,184.27,184.4,8953.0,184.53,184.53,184.27,184.4,8953.0
2025-03-24 14:05:00,184.38,184.59,184.33,184.44,13945.0,184.38,184.59,184.33,184.44,13945.0
2025-03-24 14:10:00,184.44,184.7,184.39,184.63,7368.0,184.44,184.7,184.39,184.63,7368.0
2025-03-24 14:15:00,184.55,184.69,184.5,184.59,3877.0,184.55,184.69,184.5,184.59,3877.0
2025-03-24 14:20:00,184.53,184.68,184.52,184.65,6369.0,184.53,184.68,184.52,184.65,6369.0
2025-03-24 14:25:00,184.61,184.66,184.43,184.63,14884.0,184.61,184.66,184.43,184.63,14884.0
2025-03-24 14:30:00,184.63,184.63,184.32,184.39,14556.0,184.63,184.63,184.32,184.39,14556.0
2025-03-24 14:35:00,184.38,184.65,184.26,184.53,19915.0,184.38,184.65,184.26,184.53,19915.0
2025-03-24 14:40:00,184.55,184.69,184.49,184.49,22521.0,184.55,184.69,184.49,184.49,22521.0
2025-03-24 14:45:00,184.49,184.62,184.35,184.6,10822.0,184.49,184.62,184.35,184.6,10822.0
2025-03-24 14:50:00,184.66,184.77,184.61,184.71,6694.0,184.66,184.77,184.61,184.71,6694.0
2025-03-24 14:55:00,184.73,185.06,184.65,184.99,8997.0,184.73,185.06,184.65,184.99,8997.0
2025-03-24 15:00:00,184.99,185.16,184.85,185.12,7336.0,184.99,185.16,184.85,185.12,7336.0
2025-03-24 15:05:00,185.16,185.31,185.12,185.23,15397.0,185.16,185.31,185.12,185.23,15397.0
2025-03-24 15:10:00,185.18,185.37,185.12,185.16,13028.0,185.18,185.37,185.12,185.16,13028.0
2025-03-24 15:15:00,185.16,185.29,185.12,185.22,15009.0,185.16,185.29,185.12,185.22,15009.0
2025-03-24 15:20:00,185.18,185.2,184.97,185.09,13002.0,185.18,185.2,184.97,185.09,13002.0
2025-03-24 15:25:00,185.09,185.11,184.78,184.79,13463.0,185.09,185.11,184.78,184.79,13463.0
2025-03-24 15:30:00,184.82,184.87,184.68,184.73,14509.0,184.82,184.87,184.68,184.73,14509.0
2025-03-24 15:35:00,184.73,184.76,184.44,184.5,45446.0,184.73,184.76,184.44,184.5,45446.0
2025-03-24 15:40:00,184.5,184.71,184.48,184.54,31548.0,184.5,184.71,184.48,184.54,31548.0
2025-03-24 15:45:00,184.56,184.82,184.45,184.67,47547.0,184.56,184.82,184.45,184.67,47547.0
2025-03-24 15:50:00,184.65,184.96,184.5,184.73,112915.0,184.65,184.96,184.5,184.73,112915.0
2025-03-24 15:55:00,184.75,185.1,184.72,184.81,319947.0,184.75,185.1,184.72,184.81,319947.0
2025-03-25 09:30:00,184.88,187.71,184.51,187.21,116740.0,184.88,187.71,184.51,187.21,116740.0
2025-03-25 09:35:00,187.43,187.65,186.62,187.25,46631.0,187.43,187.65,186.62,187.25,46631.0
2025-03-25 09:40:00,187.18,188.28,186.94,187.23,70517.0,187.18,188.28,186.94,187.23,70517.0
2025-03-25 09:45:00,187.5,187.51,186.65,186.97,22841.0,187.5,187.51,186.65,186.97,22841.0
2025-03-25 09:50:00,186.75,187.6,186.71,187.4,19358.0,186.75,187.6,186.71,187.4,19358.0
2025-03-25 09:55:00,187.28,187.94,187.14,187.76,35231.0,187.28,187.94,187.14,187.76,35231.0
2025-03-25 10:00:00,187.85,188.1,187.51,187.98,21563.0,187.85,188.1,187.51,187.98,21563.0
2025-03-25 10:05:00,188.12,188.28,187.75,187.9,48585.0,188.12,188.28,187.75,187.9,48585.0
2025-03-25 10:10:00,187.69,188.15,187.53,188.09,20132.0,187.69,188.15,187.53,188.09,20132.0
2025-03-25 10:15:00,188.03,188.62,188.03,188.1,52502.0,188.03,188.62,188.03,188.1,52502.0
2025-03-25 10:20:00,188.09,188.09,187.7,187.88,18438.0,188.09,188.09,187.7,187.88,18438.0
2025-03-25 10:25:00,187.88,187.89,187.26,187.62,13792.0,187.88,187.89,187.26,187.62,13792.0
2025-03-25 10:30:00,187.62,187.85,187.48,187.66,13328.0,187.62,187.85,187.48,187.66,13328.0
2025-03-25 10:35:00,187.66,188.0,187.62,187.84,15326.0,187.66,188.0,187.62,187.84,15326.0
2025-03-25 10:40:00,187.89,188.49,187.83,188.4,30521.0,187.89,188.49,187.83,188.4,30521.0
2025-03-25 10:45:00,188.4,188.4,187.73,187.9,22790.0,188.4,188.4,187.73,187.9,22790.0
2025-03-25 10:50:00,187.93,187.94,187.53,187.67,21152.0,187.93,187.94,187.53,187.67,21152.0
2025-03-25 10:55:00,187.76,187.94,187.61,187.84,14758.0,187.76,187.94,187.61,187.84,14758.0
2025-03-25 11:00:00,187.87,188.22,187.82,187.91,10471.0,187.87,188.22,187.82,187.91,10471.0
2025-03-25 11:05:00,187.91,188.14,187.87,188.14,9566.0,187.91,188.14,187.87,188.14,9566.0
2025-03-25 11:10:00,188.08,188.16,187.9,188.06,20468.0,188.08,188.16,187.9,188.06,20468.0
2025-03-25 11:15:00,188.05,188.22,187.94,188.17,44278.0,188.05,188.22,187.94,188.17,44278.0
2025-03-25 11:20:00,188.19,188.35,188.14,188.24,15713.0,188.19,188.35,188.14,188.24,15713.0
2025-03-25 11:25:00,188.26,188.69,188.23,188.57,24002.0,188.26,188.69,188.23,188.57,24002.0
2025-03-25 11:30:00,188.56,188.59,187.92,187.95,22038.0,188.56,188.59,187.92,187.95,22038.0
2025-03-25 11:35:00,187.96,188.11,187.65,188.01,12345.0,187.96,188.11,187.65,188.01,12345.0
2025-03-25 11:40:00,187.98,188.04,187.74,187.75,10007.0,187.98,188.04,187.74,187.75,10007.0
2025-03-25 11:45:00,187.83,187.84,187.53,187.66,7035.0,187.83,187.84,187.53,187.66,7035.0
2025-03-25 11:50:00,187.57,187.69,187.42,187.48,12467.0,187.57,187.69,187.42,187.48,12467.0
2025-03-25 11:55:00,187.44,187.6,187.22,187.29,12988.0,187.44,187.6,187.22,187.29,12988.0
2025-03-25 12:00:00,187.29,187.47,187.1,187.24,10430.0,187.29,187.47,187.1,187.24,10430.0
2025-03-25 12:05:00,187.23,187.36,187.12,187.31,5948.0,187.23,187.36,187.12,187.31,5948.0
2025-03-25 12:10:00,187.25,187.46,187.14,187.28,33037.0,187.25,187.46,187.14,187.28,33037.0
2025-03-25 12:15:00,187.27,187.4,186.86,187.03,13054.0,187.27,187.4,186.86,187.03,13054.0
2025-03-25 12:20:00,187.06,187.32,186.93,187.11,11143.0,187.06,187.32,186.93,187.11,11143.0
2025-03-25 12:25:00,187.06,187.3,187.0,187.25,14445.0,187.06,187.3,187.0,187.25,14445.0
2025-03-25 12:30:00,187.28,187.37,187.2,187.24,12207.0,187.28,187.37,187.2,187.24,12207.0
2025-03-25 12:35:00,187.3,187.37,187.14,187.24,33708.0,187.3,187.37,187.14,187.24,33708.0
2025-03-25 12:40:00,187.3,188.05,187.29,187.94,21310.0,187.3,188.05,187.29,187.94,21310.0
2025-03-25 12:45:00,188.05,188.48,188.05,188.46,8596.0,188.05,188.48,188.05,188.46,8596.0
2025-03-25 12:50:00,188.43,188.63,188.42,188.56,9635.0,188.43,188.63,188.42,188.56,9635.0
2025-03-25 12:55:00,188.58,188.59,188.02,188.16,13904.0,188.58,188.59,188.02,188.16,13904.0
2025-03-25 13:00:00,188.24,188.84,188.16,188.83,25454.0,188.24,188.84,188.16,188.83,25454.0
2025-03-25 13:05:00,188.8,189.27,188.79,189.22,25746.0,188.8,189.27,188.79,189.22,25746.0
2025-03-25 13:10:00,189.22,189.23,189.07,189.22,16265.0,189.22,189.23,189.07,189.22,16265.0
2025-03-25 13:15:00,189.21,189.5,189.14,189.24,24758.0,189.21,189.5,189.14,189.24,24758.0
2025-03-25 13:20:00,189.25,189.28,188.87,188.98,10679.0,189.25,189.28,188.87,188.98,10679.0
2025-03-25 13:25:00,188.91,189.1,188.74,188.85,12922.0,188.91,189.1,188.74,188.85,12922.0
2025-03-25 13:30:00,188.88,188.96,188.65,188.86,12399.0,188.88,188.96,188.65,188.86,12399.0
2025-03-25 13:35:00,188.9,188.94,188.6,188.68,9093.0,188.9,188.94,188.6,188.68,9093.0
2025-03-25 13:40:00,188.69,188.92,188.54,188.75,28075.0,188.69,188.92,188.54,188.75,28075.0
2025-03-25 13:45:00,188.75,188.85,188.59,188.6,11014.0,188.75,188.85,188.59,188.6,11014.0
2025-03-25 13:50:00,188.61,189.16,188.52,189.09,41504.0,188.61,189.16,188.52,189.09,41504.0
2025-03-25 13:55:00,189.14,189.46,189.01,189.44,14293.0,189.14,189.46,189.01,189.44,14293.0
2025-03-25 14:00:00,189.34,189.73,189.33,189.73,15555.0,189.34,189.73,189.33,189.73,15555.0
2025-03-25 14:05:00,189.7,189.74,189.34,189.55,7163.0,189.7,189.74,189.34,189.55,7163.0
2025-03-25 14:10:00,189.56,189.99,189.5,189.94,35369.0,189.56,189.99,189.5,189.94,35369.0
2025-03-25 14:15:00,189.94,189.97,189.47,189.91,15522.0,189.94,189.97,189.47,189.91,15522.0
2025-03-25 14:20:00,189.93,190.01,189.59,189.61,54244.0,189.93,190.01,189.59,189.61,54244.0
2025-03-25 14:25:00,189.59,189.62,189.28,189.49,10625.0,189.59,189.62,189.28,189.49,10625.0
2025-03-25 14:30:00,189.58,189.71,189.24,189.34,13009.0,189.58,189.71,189.24,189.34,13009.0
2025-03-25 14:35:00,189.33,189.47,189.09,189.09,8222.0,189.33,189.47,189.09,189.09,8222.0
2025-03-25 14:40:00,189.11,189.11,188.96,189.05,21244.0,189.11,189.11,188.96,189.05,21244.0
2025-03-25 14:45:00,189.1,189.29,188.99,189.12,30248.0,189.1,189.29,188.99,189.12,30248.0
2025-03-25 14:50:00,189.1,189.41,188.99,189.39,12914.0,189.1,189.41,188.99,189.39,12914.0
2025-03-25 14:55:00,189.43,189.68,189.33,189.54,40245.0,189.43,189.68,189.33,189.54,40245.0
2025-03-25 15:00:00,189.56,189.89,189.49,189.83,26099.0,189.56,189.89,189.49,189.83,26099.0
2025-03-25 15:05:00,189.8,190.1,189.67,189.74,22642.0,189.8,190.1,189.67,189.74,22642.0
2025-03-25 15:10:00,189.73,189.82,189.48,189.51,14039.0,189.73,189.82,189.48,189.51,14039.0
2025-03-25 15:15:00,189.48,189.59,189.42,189.53,24033.0,189.48,189.59,189.42,189.53,24033.0
2025-03-25 15:20:00,189.52,189.71,189.49,189.56,8799.0,189.52,189.71,189.49,189.56,8799.0
2025-03-25 15:25:00,189.56,189.57,189.07,189.2,21550.0,189.56,189.57,189.07,189.2,21550.0
2025-03-25 15:30:00,189.2,189.43,189.13,189.42,17630.0,189.2,189.43,189.13,189.42,17630.0
2025-03-25 15:35:00,189.43,189.45,189.02,189.04,34299.0,189.43,189.45,189.02,189.04,34299.0
2025-03-25 15:40:00,189.04,189.28,188.96,189.1,26700.0,189.04,189.28,188.96,189.1,26700.0
2025-03-25 15:45:00,189.11,189.4,188.98,189.27,26915.0,189.11,189.4,188.98,189.27,26915.0
2025-03-25 15:50:00,189.22,189.98,189.0,189.92,48537.0,189.22,189.98,189.0,189.92,48537.0
2025-03-25 15:55:00,189.93,190.09,189.8,189.94,147444.0,189.93,190.09,189.8,189.94,147444.0
2025-03-26 09:30:00,189.67,191.0,189.35,190.25,84606.0,189.67,191.0,189.35,190.25,84606.0
2025-03-26 09:35:00,190.26,191.0,190.23,190.33,25043.0,190.26,191.0,190.23,190.33,25043.0
2025-03-26 09:40:00,190.42,190.74,190.17,190.4,15046.0,190.42,190.74,190.17,190.4,15046.0
2025-03-26 09:45:00,190.56,190.57,188.39,188.44,35349.0,190.56,190.57,188.39,188.44,35349.0
2025-03-26 09:50:00,188.48,188.93,188.05,188.05,22745.0,188.48,188.93,188.05,188.05,22745.0
2025-03-26 09:55:00,188.0,188.22,187.14,187.62,24614.0,188.0,188.22,187.14,187.62,24614.0
2025-03-26 10:00:00,187.5,188.05,187.45,187.87,25815.0,187.5,188.05,187.45,187.87,25815.0
2025-03-26 10:05:00,187.78,188.23,187.77,188.05,95704.0,187.78,188.23,187.77,188.05,95704.0
2025-03-26 10:10:00,188.0,188.17,187.81,188.07,27436.0,188.0,188.17,187.81,188.07,27436.0
2025-03-26 10:15:00,188.09,188.18,187.83,187.83,28117.0,188.09,188.18,187.83,187.83,28117.0
2025-03-26 10:20:00,187.79,187.79,187.21,187.25,16063.0,187.79,187.79,187.21,187.25,16063.0
2025-03-26 10:25:00,187.21,187.4,187.05,187.36,34773.0,187.21,187.4,187.05,187.36,34773.0
2025-03-26 10:30:00,187.36,187.52,187.04,187.21,36151.0,187.36,187.52,187.04,187.21,36151.0
2025-03-26 10:35:00,187.22,187.28,186.93,187.07,20290.0,187.22,187.28,186.93,187.07,20290.0
2025-03-26 10:40:00,187.01,187.18,186.95,187.09,16984.0,187.01,187.18,186.95,187.09,16984.0
2025-03-26 10:45:00,187.09,187.21,186.89,187.02,12112.0,187.09,187.21,186.89,187.02,12112.0
2025-03-26 10:50:00,186.97,187.69,186.97,187.52,28470.0,186.97,187.69,186.97,187.52,28470.0
2025-03-26 10:55:00,187.5,187.51,187.09,187.12,14256.0,187.5,187.51,187.09,187.12,14256.0
2025-03-26 11:00:00,187.14,187.39,187.01,187.05,12488.0,187.14,187.39,187.01,187.05,12488.0
2025-03-26 11:05:00,187.07,187.17,187.0,187.07,6423.0,187.07,187.17,187.0,187.07,6423.0
2025-03-26 11:10:00,187.04,187.22,186.94,187.1,14545.0,187.04,187.22,186.94,187.1,14545.0
2025-03-26 11:15:00,187.12,187.38,187.06,187.3,11199.0,187.12,187.38,187.06,187.3,11199.0
2025-03-26 11:20:00,187.33,187.52,187.2,187.28,16633.0,187.33,187.52,187.2,187.28,16633.0
2025-03-26 11:25:00,187.28,187.29,187.02,187.18,10307.0,187.28,187.29,187.02,187.18,10307.0
2025-03-26 11:30:00,187.15,187.33,186.9,186.98,9713.0,187.15,187.33,186.9,186.98,9713.0
2025-03-26 11:35:00,186.97,187.04,186.8,186.89,11238.0,186.97,187.04,186.8,186.89,11238.0
2025-03-26 11:40:00,187.0,187.13,186.74,186.78,8229.0,187.0,187.13,186.74,186.78,8229.0
2025-03-26 11:45:00,186.79,186.88,186.55,186.59,15173.0,186.79,186.88,186.55,186.59,15173.0
2025-03-26 11:50:00,186.65,186.65,185.94,186.01,12793.0,186.65,186.65,185.94,186.01,12793.0
2025-03-26 11:55:00,186.04,186.09,185.59,185.99,11563.0,186.04,186.09,185.59,185.99,11563.0
2025-03-26 12:00:00,185.81,186.12,185.75,186.06,13746.0,185.81,186.12,185.75,186.06,13746.0
2025-03-26 12:05:00,186.1,186.37,186.09,186.23,6866.0,186.1,186.37,186.09,186.23,6866.0
2025-03-26 12:10:00,186.23,186.47,186.08,186.28,11741.0,186.23,186.47,186.08,186.28,11741.0
2025-03-26 12:15:00,186.28,186.29,186.04,186.11,9876.0,186.28,186.29,186.04,186.11,9876.0
2025-03-26 12:20:00,186.09,186.28,186.0,186.25,9588.0,186.09,186.28,186.0,186.25,9588.0
2025-03-26 12:25:00,186.25,186.76,186.23,186.76,15398.0,186.25,186.76,186.23,186.76,15398.0
2025-03-26 12:30:00,186.68,186.96,186.63,186.7,5813.0,186.68,186.96,186.63,186.7,5813.0
2025-03-26 12:35:00,186.8,186.86,186.51,186.63,30644.0,186.8,186.86,186.51,186.63,30644.0
2025-03-26 12:40:00,186.68,186.8,186.55,186.61,8374.0,186.68,186.8,186.55,186.61,8374.0
2025-03-26 12:45:00,186.63,186.84,186.55,186.81,13222.0,186.63,186.84,186.55,186.81,13222.0
2025-03-26 12:50:00,186.86,186.89,186.5,186.5,36406.0,186.86,186.89,186.5,186.5,36406.0
2025-03-26 12:55:00,186.51,186.51,186.3,186.37,7300.0,186.51,186.51,186.3,186.37,7300.0
2025-03-26 13:00:00,186.32,186.53,186.16,186.21,12920.0,186.32,186.53,186.16,186.21,12920.0
2025-03-26 13:05:00,186.19,186.38,186.09,186.09,15375.0,186.19,186.38,186.09,186.09,15375.0
2025-03-26 13:10:00,186.15,186.33,185.97,185.98,9383.0,186.15,186.33,185.97,185.98,9383.0
2025-03-26 13:15:00,185.92,185.96,185.53,185.73,9095.0,185.92,185.96,185.53,185.73,9095.0
2025-03-26 13:20:00,185.66,185.97,185.6,185.97,3933.0,185.66,185.97,185.6,185.97,3933.0
2025-03-26 13:25:00,185.89,185.94,185.67,185.8,4336.0,185.89,185.94,185.67,185.8,4336.0
2025-03-26 13:30:00,185.72,185.73,185.56,185.64,3807.0,185.72,185.73,185.56,185.64,3807.0
2025-03-26 13:35:00,185.72,185.79,185.45,185.79,7855.0,185.72,185.79,185.45,185.79,7855.0
2025-03-26 13:40:00,185.72,185.98,185.72,185.75,7537.0,185.72,185.98,185.72,185.75,7537.0
2025-03-26 13:45:00,185.82,185.92,185.66,185.74,7773.0,185.82,185.92,185.66,185.74,7773.0
2025-03-26 13:50:00,185.76,185.78,185.61,185.74,7181.0,185.76,185.78,185.61,185.74,7181.0
2025-03-26 13:55:00,185.69,185.73,185.47,185.5,5658.0,185.69,185.73,185.47,185.5,5658.0
2025-03-26 14:00:00,185.54,185.81,185.39,185.55,14181.0,185.54,185.81,185.39,185.55,14181.0
2025-03-26 14:05:00,185.52,185.64,185.35,185.61,8168.0,185.52,185.64,185.35,185.61,8168.0
2025-03-26 14:10:00,185.63,185.9,185.63,185.88,4338.0,185.63,185.9,185.63,185.88,4338.0
2025-03-26 14:15:00,185.94,186.04,185.81,185.96,7619.0,185.94,186.04,185.81,185.96,7619.0
2025-03-26 14:20:00,185.97,186.12,185.88,186.06,7499.0,185.97,186.12,185.88,186.06,7499.0
2025-03-26 14:25:00,186.05,186.19,185.97,185.97,12562.0,186.05,186.19,185.97,185.97,12562.0
2025-03-26 14:30:00,186.05,186.12,185.75,185.78,7108.0,186.05,186.12,185.75,185.78,7108.0
2025-03-26 14:35:00,185.81,185.88,185.68,185.68,9051.0,185.81,185.88,185.68,185.68,9051.0
2025-03-26 14:40:00,185.68,185.75,185.48,185.59,7372.0,185.68,185.75,185.48,185.59,7372.0
2025-03-26 14:45:00,185.61,185.62,185.09,185.19,21446.0,185.61,185.62,185.09,185.19,21446.0
2025-03-26 14:50:00,185.2,185.27,185.12,185.18,9939.0,185.2,185.27,185.12,185.18,9939.0
2025-03-26 14:55:00,185.16,185.27,185.05,185.22,10400.0,185.16,185.27,185.05,185.22,10400.0
2025-03-26 15:00:00,185.19,185.34,185.14,185.14,10570.0,185.19,185.34,185.14,185.14,10570.0
2025-03-26 15:05:00,185.18,185.18,184.73,185.01,25652.0,185.18,185.18,184.73,185.01,25652.0
2025-03-26 15:10:00,184.98,185.03,184.82,184.98,16781.0,184.98,185.03,184.82,184.98,16781.0
2025-03-26 15:15:00,184.97,185.39,184.89,185.35,13004.0,184.97,185.39,184.89,185.35,13004.0
2025-03-26 15:20:00,185.39,185.59,185.18,185.19,9777.0,185.39,185.59,185.18,185.19,9777.0
2025-03-26 15:25:00,185.18,185.26,184.87,184.87,12123.0,185.18,185.26,184.87,184.87,12123.0
2025-03-26 15:30:00,184.92,185.03,184.84,184.97,69727.0,184.92,185.03,184.84,184.97,69727.0
2025-03-26 15:35:00,185.03,185.04,184.81,184.94,23580.0,185.03,185.04,184.81,184.94,23580.0
2025-03-26 15:40:00,184.99,185.32,184.99,185.2,29280.0,184.99,185.32,184.99,185.2,29280.0
2025-03-26 15:45:00,185.22,185.34,185.05,185.16,18985.0,185.22,185.34,185.05,185.16,18985.0
2025-03-26 15:50:00,185.21,185.54,185.13,185.26,55252.0,185.21,185.54,185.13,185.26,55252.0
2025-03-26 15:55:00,185.22,185.25,184.76,184.96,151389.0,185.22,185.25,184.76,184.96,151389.0
2025-03-27 09:30:00,182.7,183.16,179.64,180.81,177910.0,182.7,183.16,179.64,180.81,177910.0
2025-03-27 09:35:00,180.4,180.81,178.81,179.07,52828.0,180.4,180.81,178.81,179.07,52828.0
2025-03-27 09:40:00,179.23,179.26,178.24,178.8,48254.0,179.23,179.26,178.24,178.8,48254.0
2025-03-27 09:45:00,178.65,178.99,177.91,178.56,44624.0,178.65,178.99,177.91,178.56,44624.0
2025-03-27 09:50:00,178.68,179.22,178.0,178.43,47515.0,178.68,179.22,178.0,178.43,47515.0
2025-03-27 09:55:00,178.43,179.0,178.3,178.87,32960.0,178.43,179.0,178.3,178.87,32960.0
2025-03-27 10:00:00,178.86,179.48,178.68,178.96,50294.0,178.86,179.48,178.68,178.96,50294.0
2025-03-27 10:05:00,179.09,179.09,178.24,178.35,53374.0,179.09,179.09,178.24,178.35,53374.0
2025-03-27 10:10:00,178.25,179.09,177.73,179.02,98088.0,178.25,179.09,177.73,179.02,98088.0
2025-03-27 10:15:00,179.03,179.27,178.6,178.81,74818.0,179.03,179.27,178.6,178.81,74818.0
2025-03-27 10:20:00,178.82,178.89,177.79,178.12,43171.0,178.82,178.89,177.79,178.12,43171.0
2025-03-27 10:25:00,178.22,178.98,178.02,178.98,32809.0,178.22,178.98,178.02,178.98,32809.0
2025-03-27 10:30:00,178.91,178.95,178.15,178.25,37755.0,178.91,178.95,178.15,178.25,37755.0
2025-03-27 10:35:00,178.22,178.37,178.03,178.1,44466.0,178.22,178.37,178.03,178.1,44466.0
2025-03-27 10:40:00,178.09,178.5,178.0,178.31,24742.0,178.09,178.5,178.0,178.31,24742.0
2025-03-27 10:45:00,178.25,178.54,177.81,177.81,25443.0,178.25,178.54,177.81,177.81,25443.0
2025-03-27 10:50:00,177.87,178.53,177.8,178.39,45117.0,177.87,178.53,177.8,178.39,45117.0
2025-03-27 10:55:00,178.35,179.19,178.34,178.92,60971.0,178.35,179.19,178.34,178.92,60971.0
2025-03-27 11:00:00,179.0,179.01,178.16,178.2,17650.0,179.0,179.01,178.16,178.2,17650.0
2025-03-27 11:05:00,178.2,178.39,177.42,177.65,41307.0,178.2,178.39,177.42,177.65,41307.0
2025-03-27 11:10:00,177.68,178.06,177.62,177.69,34922.0,177.68,178.06,177.62,177.69,34922.0
2025-03-27 11:15:00,177.67,177.81,177.38,177.48,24389.0,177.67,177.81,177.38,177.48,24389.0
2025-03-27 11:20:00,177.51,177.59,177.21,177.31,44921.0,177.51,177.59,177.21,177.31,44921.0
2025-03-27 11:25:00,177.31,177.39,176.82,176.88,63989.0,177.31,177.39,176.82,176.88,63989.0
2025-03-27 11:30:00,176.88,176.97,176.55,176.7,36342.0,176.88,176.97,176.55,176.7,36342.0
2025-03-27 11:35:00,176.77,177.12,176.67,176.91,36954.0,176.77,177.12,176.67,176.91,36954.0
2025-03-27 11:40:00,176.97,177.31,176.72,177.23,31338.0,176.97,177.31,176.72,177.23,31338.0
2025-03-27 11:45:00,177.23,177.68,177.15,177.54,26136.0,177.23,177.68,177.15,177.54,26136.0
2025-03-27 11:50:00,177.55,177.83,177.47,177.81,31644.0,177.55,177.83,177.47,177.81,31644.0
2025-03-27 11:55:00,177.78,177.8,177.42,177.42,18062.0,177.78,177.8,177.42,177.42,18062.0
2025-03-27 12:00:00,177.47,178.07,177.3,177.95,21093.0,177.47,178.07,177.3,177.95,21093.0
2025-03-27 12:05:00,177.95,178.37,177.89,178.35,19994.0,177.95,178.37,177.89,178.35,19994.0
2025-03-27 12:10:00,178.35,178.56,178.09,178.55,24902.0,178.35,178.56,178.09,178.55,24902.0
2025-03-27 12:15:00,178.51,179.06,178.51,178.84,18923.0,178.51,179.06,178.51,178.84,18923.0
2025-03-27 12:20:00,178.88,179.2,178.52,178.64,23218.0,178.88,179.2,178.52,178.64,23218.0
2025-03-27 12:25:00,178.56,178.57,177.99,178.04,22330.0,178.56,178.57,177.99,178.04,22330.0
2025-03-27 12:30:00,178.07,178.69,178.02,178.5,26995.0,178.07,178.69,178.02,178.5,26995.0
2025-03-27 12:35:00,178.43,178.51,178.14,178.26,23011.0,178.43,178.51,178.14,178.26,23011.0
2025-03-27 12:40:00,178.21,178.22,177.89,178.0,20613.0,178.21,178.22,177.89,178.0,20613.0
2025-03-27 12:45:00,178.04,178.04,177.76,177.83,15236.0,178.04,178.04,177.76,177.83,15236.0
2025-03-27 12:50:00,177.8,177.81,177.49,177.69,16031.0,177.8,177.81,177.49,177.69,16031.0
2025-03-27 12:55:00,177.67,177.67,177.18,177.18,12315.0,177.67,177.67,177.18,177.18,12315.0
2025-03-27 13:00:00,177.22,177.44,176.97,177.34,25544.0,177.22,177.44,176.97,177.34,25544.0
2025-03-27 13:05:00,177.34,177.54,177.25,177.54,25813.0,177.34,177.54,177.25,177.54,25813.0
2025-03-27 13:10:00,177.46,177.46,177.16,177.28,26245.0,177.46,177.46,177.16,177.28,26245.0
2025-03-27 13:15:00,177.28,177.6,177.18,177.18,25621.0,177.28,177.6,177.18,177.18,25621.0
2025-03-27 13:20:00,177.18,177.36,177.0,177.36,16402.0,177.18,177.36,177.0,177.36,16402.0
2025-03-27 13:25:00,177.3,177.3,176.3,176.35,41063.0,177.3,177.3,176.3,176.35,41063.0
2025-03-27 13:30:00,176.32,176.77,176.32,176.57,15476.0,176.32,176.77,176.32,176.57,15476.0
2025-03-27 13:35:00,176.48,176.67,176.11,176.54,66402.0,176.48,176.67,176.11,176.54,66402.0
2025-03-27 13:40:00,176.5,176.61,176.3,176.34,20574.0,176.5,176.61,176.3,176.34,20574.0
2025-03-27 13:45:00,176.36,176.39,175.78,176.05,37469.0,176.36,176.39,175.78,176.05,37469.0
2025-03-27 13:50:00,176.02,176.29,175.5,175.6,25200.0,176.02,176.29,175.5,175.6,25200.0
2025-03-27 13:55:00,175.6,175.78,175.56,175.71,15464.0,175.6,175.78,175.56,175.71,15464.0
2025-03-27 14:00:00,175.66,175.98,175.65,175.89,17462.0,175.66,175.98,175.65,175.89,17462.0
2025-03-27 14:05:00,175.88,176.04,175.84,175.98,23311.0,175.88,176.04,175.84,175.98,23311.0
2025-03-27 14:10:00,176.03,176.19,175.84,176.11,18414.0,176.03,176.19,175.84,176.11,18414.0
2025-03-27 14:15:00,176.17,176.25,175.79,175.84,13789.0,176.17,176.25,175.79,175.84,13789.0
2025-03-27 14:20:00,175.83,175.87,175.32,175.33,38538.0,175.83,175.87,175.32,175.33,38538.0
2025-03-27 14:25:00,175.32,175.59,175.11,175.27,34488.0,175.32,175.59,175.11,175.27,34488.0
2025-03-27 14:30:00,175.28,175.46,175.05,175.42,34615.0,175.28,175.46,175.05,175.42,34615.0
2025-03-27 14:35:00,175.46,175.56,175.38,175.43,19624.0,175.46,175.56,175.38,175.43,19624.0
2025-03-27 14:40:00,175.43,175.64,175.26,175.26,21809.0,175.43,175.64,175.26,175.26,21809.0
2025-03-27 14:45:00,175.3,175.34,175.14,175.19,23506.0,175.3,175.34,175.14,175.19,23506.0
2025-03-27 14:50:00,175.19,175.31,174.92,175.11,45203.0,175.19,175.31,174.92,175.11,45203.0
2025-03-27 14:55:00,175.08,175.17,174.79,174.96,35354.0,175.08,175.17,174.79,174.96,35354.0
2025-03-27 15:00:00,174.93,175.21,174.83,174.95,15436.0,174.93,175.21,174.83,174.95,15436.0
2025-03-27 15:05:00,174.94,175.08,174.72,174.97,24080.0,174.94,175.08,174.72,174.97,24080.0
2025-03-27 15:10:00,174.95,175.27,174.89,175.23,17200.0,174.95,175.27,174.89,175.23,17200.0
2025-03-27 15:15:00,175.23,175.34,174.94,175.24,37416.0,175.23,175.34,174.94,175.24,37416.0
2025-03-27 15:20:00,175.21,175.75,175.19,175.72,60378.0,175.21,175.75,175.19,175.72,60378.0
2025-03-27 15:25:00,175.71,176.2,175.71,175.94,80312.0,175.71,176.2,175.71,175.94,80312.0
2025-03-27 15:30:00,175.93,175.93,175.2,175.34,36788.0,175.93,175.93,175.2,175.34,36788.0
2025-03-27 15:35:00,175.36,175.43,175.07,175.15,30796.0,175.36,175.43,175.07,175.15,30796.0
2025-03-27 15:40:00,175.11,175.22,174.87,175.01,41205.0,175.11,175.22,174.87,175.01,41205.0
2025-03-27 15:45:00,175.05,175.23,174.9,174.95,47359.0,175.05,175.23,174.9,174.95,47359.0
2025-03-27 15:50:00,174.95,174.95,173.56,174.62,167458.0,174.95,174.95,173.56,174.62,167458.0
2025-03-27 15:55:00,174.66,174.87,174.33,174.44,376698.0,174.66,174.87,174.33,174.44,376698.0
2025-03-28 09:30:00,173.91,174.89,173.38,173.73,100556.0,173.91,174.89,173.38,173.73,100556.0
2025-03-28 09:35:00,173.84,174.8,173.73,174.39,23549.0,173.84,174.8,173.73,174.39,23549.0
2025-03-28 09:40:00,174.33,174.49,173.75,173.95,33020.0,174.33,174.49,173.75,173.95,33020.0
2025-03-28 09:45:00,173.95,174.26,173.75,173.93,24008.0,173.95,174.26,173.75,173.93,24008.0
2025-03-28 09:50:00,173.92,174.23,173.6,174.01,88220.0,173.92,174.23,173.6,174.01,88220.0
2025-03-28 09:55:00,173.99,174.18,173.75,173.82,26228.0,173.99,174.18,173.75,173.82,26228.0
2025-03-28 10:00:00,173.9,174.15,173.4,173.93,14505.0,173.9,174.15,173.4,173.93,14505.0
2025-03-28 10:05:00,173.95,173.95,173.05,173.3,20252.0,173.95,173.95,173.05,173.3,20252.0
2025-03-28 10:10:00,173.36,173.5,172.88,173.11,37459.0,173.36,173.5,172.88,173.11,37459.0
2025-03-28 10:15:00,173.02,173.48,173.0,173.11,30827.0,173.02,173.48,173.0,173.11,30827.0
2025-03-28 10:20:00,173.07,173.64,173.07,173.41,32157.0,173.07,173.64,173.07,173.41,32157.0
2025-03-28 10:25:00,173.39,173.39,172.67,172.8,55839.0,173.39,173.39,172.67,172.8,55839.0
2025-03-28 10:30:00,172.85,172.93,172.23,172.39,61193.0,172.85,172.93,172.23,172.39,61193.0
2025-03-28 10:35:00,172.36,172.53,172.1,172.53,48218.0,172.36,172.53,172.1,172.53,48218.0
2025-03-28 10:40:00,172.55,172.6,172.16,172.44,16596.0,172.55,172.6,172.16,172.44,16596.0
2025-03-28 10:45:00,172.39,172.49,172.07,172.16,28159.0,172.39,172.49,172.07,172.16,28159.0
2025-03-28 10:50:00,172.14,172.34,171.94,172.28,25065.0,172.14,172.34,171.94,172.28,25065.0
2025-03-28 10:55:00,172.22,172.28,172.0,172.27,21722.0,172.22,172.28,172.0,172.27,21722.0
2025-03-28 11:00:00,172.2,172.27,171.63,171.78,27900.0,172.2,172.27,171.63,171.78,27900.0
2025-03-28 11:05:00,171.76,172.12,171.4,172.0,17113.0,171.76,172.12,171.4,172.0,17113.0
2025-03-28 11:10:00,172.05,172.43,172.0,172.19,12298.0,172.05,172.43,172.0,172.19,12298.0
2025-03-28 11:15:00,172.19,172.22,171.87,171.94,12636.0,172.19,172.22,171.87,171.94,12636.0
2025-03-28 11:20:00,171.96,171.96,171.57,171.57,11040.0,171.96,171.96,171.57,171.57,11040.0
2025-03-28 11:25:00,171.66,171.98,171.58,171.98,13698.0,171.66,171.98,171.58,171.98,13698.0
2025-03-28 11:30:00,171.92,172.18,171.87,172.15,11442.0,171.92,172.18,171.87,172.15,11442.0
2025-03-28 11:35:00,172.14,172.28,172.05,172.15,10274.0,172.14,172.28,172.05,172.15,10274.0
2025-03-28 11:40:00,172.19,172.23,171.86,172.02,8635.0,172.19,172.23,171.86,172.02,8635.0
2025-03-28 11:45:00,172.01,172.18,171.9,172.18,8083.0,172.01,172.18,171.9,172.18,8083.0
2025-03-28 11:50:00,172.15,172.15,171.79,171.79,19298.0,172.15,172.15,171.79,171.79,19298.0
2025-03-28 11:55:00,171.81,171.94,171.72,171.75,17254.0,171.81,171.94,171.72,171.75,17254.0
2025-03-28 12:00:00,171.72,172.02,171.72,172.02,11191.0,171.72,172.02,171.72,172.02,11191.0
2025-03-28 12:05:00,172.02,172.11,171.94,171.95,14556.0,172.02,172.11,171.94,171.95,14556.0
2025-03-28 12:10:00,171.95,172.21,171.94,172.09,10258.0,171.95,172.21,171.94,172.09,10258.0
2025-03-28 12:15:00,172.13,172.13,171.56,171.6,21195.0,172.13,172.13,171.56,171.6,21195.0
2025-03-28 12:20:00,171.6,171.65,171.41,171.65,21607.0,171.6,171.65,171.41,171.65,21607.0
2025-03-28 12:25:00,171.62,171.79,171.57,171.61,11576.0,171.62,171.79,171.57,171.61,11576.0
2025-03-28 12:30:00,171.62,171.79,171.59,171.78,23600.0,171.62,171.79,171.59,171.78,23600.0
2025-03-28 12:35:00,171.75,171.91,171.66,171.72,22588.0,171.75,171.91,171.66,171.72,22588.0
2025-03-28 12:40:00,171.73,172.07,171.73,171.89,12590.0,171.73,172.07,171.73,171.89,12590.0
2025-03-28 12:45:00,171.88,172.24,171.86,172.15,12775.0,171.88,172.24,171.86,172.15,12775.0
2025-03-28 12:50:00,172.16,172.25,171.96,172.1,30118.0,172.16,172.25,171.96,172.1,30118.0
2025-03-28 12:55:00,172.04,172.04,171.73,171.78,17323.0,172.04,172.04,171.73,171.78,17323.0
2025-03-28 13:00:00,171.77,171.77,171.43,171.44,16802.0,171.77,171.77,171.43,171.44,16802.0
2025-03-28 13:05:00,171.44,171.45,171.0,171.08,62984.0,171.44,171.45,171.0,171.08,62984.0
2025-03-28 13:10:00,171.08,171.12,170.77,170.88,37562.0,171.08,171.12,170.77,170.88,37562.0
2025-03-28 13:15:00,170.83,171.29,170.81,171.21,26215.0,170.83,171.29,170.81,171.21,26215.0
2025-03-28 13:20:00,171.21,171.37,171.16,171.27,15152.0,171.21,171.37,171.16,171.27,15152.0
2025-03-28 13:25:00,171.27,171.52,171.16,171.51,10747.0,171.27,171.52,171.16,171.51,10747.0
2025-03-28 13:30:00,171.45,171.56,171.35,171.4,6800.0,171.45,171.56,171.35,171.4,6800.0
2025-03-28 13:35:00,171.38,171.5,171.24,171.48,22912.0,171.38,171.5,171.24,171.48,22912.0
2025-03-28 13:40:00,171.48,171.63,171.41,171.52,19847.0,171.48,171.63,171.41,171.52,19847.0
2025-03-28 13:45:00,171.52,171.77,171.38,171.63,13217.0,171.52,171.77,171.38,171.63,13217.0
2025-03-28 13:50:00,171.63,171.83,171.55,171.83,25029.0,171.63,171.83,171.55,171.83,25029.0
2025-03-28 13:55:00,171.82,172.16,171.81,172.06,36468.0,171.82,172.16,171.81,172.06,36468.0
2025-03-28 14:00:00,171.98,172.1,171.86,172.09,21669.0,171.98,172.1,171.86,172.09,21669.0
2025-03-28 14:05:00,172.1,172.83,172.07,172.68,113632.0,172.1,172.83,172.07,172.68,113632.0
2025-03-28 14:10:00,172.68,173.34,172.59,172.87,45994.0,172.68,173.34,172.59,172.87,45994.0
2025-03-28 14:15:00,172.91,173.04,172.75,172.85,14063.0,172.91,173.04,172.75,172.85,14063.0
2025-03-28 14:20:00,172.87,172.9,172.66,172.75,9057.0,172.87,172.9,172.66,172.75,9057.0
2025-03-28 14:25:00,172.7,172.83,172.63,172.83,23948.0,172.7,172.83,172.63,172.83,23948.0
2025-03-28 14:30:00,172.79,173.04,172.75,173.02,25202.0,172.79,173.04,172.75,173.02,25202.0
2025-03-28 14:35:00,173.01,173.02,172.66,172.71,17037.0,173.01,173.02,172.66,172.71,17037.0
2025-03-28 14:40:00,172.68,172.78,172.62,172.65,17820.0,172.68,172.78,172.62,172.65,17820.0
2025-03-28 14:45:00,172.64,172.85,172.55,172.81,15285.0,172.64,172.85,172.55,172.81,15285.0
2025-03-28 14:50:00,172.81,172.93,172.67,172.71,30087.0,172.81,172.93,172.67,172.71,30087.0
2025-03-28 14:55:00,172.75,172.91,172.46,172.91,74004.0,172.75,172.91,172.46,172.91,74004.0
2025-03-28 15:00:00,172.92,173.06,172.66,172.67,35705.0,172.92,173.06,172.66,172.67,35705.0
2025-03-28 15:05:00,172.67,172.87,172.62,172.81,39399.0,172.67,172.87,172.62,172.81,39399.0
2025-03-28 15:10:00,172.88,172.95,172.61,172.68,72858.0,172.88,172.95,172.61,172.68,72858.0
2025-03-28 15:15:00,172.67,172.88,172.47,172.75,42820.0,172.67,172.88,172.47,172.75,42820.0
2025-03-28 15:20:00,172.73,172.77,172.5,172.55,28385.0,172.73,172.77,172.5,172.55,28385.0
2025-03-28 15:25:00,172.55,172.62,172.33,172.38,47964.0,172.55,172.62,172.33,172.38,47964.0
2025-03-28 15:30:00,172.39,172.55,172.23,172.25,43315.0,172.39,172.55,172.23,172.25,43315.0
2025-03-28 15:35:00,172.25,172.71,172.18,172.67,44537.0,172.25,172.71,172.18,172.67,44537.0
2025-03-28 15:40:00,172.67,172.73,172.31,172.59,51296.0,172.67,172.73,172.31,172.59,51296.0
2025-03-28 15:45:00,172.58,172.73,172.31,172.71,60707.0,172.58,172.73,172.31,172.71,60707.0
2025-03-28 15:50:00,172.73,173.2,172.4,173.14,110926.0,172.73,173.2,172.4,173.14,110926.0
2025-03-28 15:55:00,173.1,173.32,172.6,172.64,272325.0,173.1,173.32,172.6,172.64,272325.0
2025-03-31 09:30:00,169.62,169.92,167.52,167.72,203136.0,169.62,169.92,167.52,167.72,203136.0
2025-03-31 09:35:00,167.89,169.44,167.75,168.67,39473.0,167.89,169.44,167.75,168.67,39473.0
2025-03-31 09:40:00,168.73,168.81,166.87,167.05,47069.0,168.73,168.81,166.87,167.05,47069.0
2025-03-31 09:45:00,167.08,167.51,166.46,167.28,50968.0,167.08,167.51,166.46,167.28,50968.0
2025-03-31 09:50:00,167.22,167.87,166.99,167.59,31170.0,167.22,167.87,166.99,167.59,31170.0
2025-03-31 09:55:00,167.9,168.08,167.26,167.45,37342.0,167.9,168.08,167.26,167.45,37342.0
2025-03-31 10:00:00,167.47,168.23,167.47,168.08,73807.0,167.47,168.23,167.47,168.08,73807.0
2025-03-31 10:05:00,168.09,168.5,167.95,168.18,32013.0,168.09,168.5,167.95,168.18,32013.0
2025-03-31 10:10:00,168.14,168.33,167.86,168.27,215174.0,168.14,168.33,167.86,168.27,215174.0
2025-03-31 10:15:00,168.25,168.47,167.0,167.07,72508.0,168.25,168.47,167.0,167.07,72508.0
2025-03-31 10:20:00,167.14,167.3,166.6,166.78,25686.0,167.14,167.3,166.6,166.78,25686.0
2025-03-31 10:25:00,166.78,166.81,165.88,165.88,50360.0,166.78,166.81,165.88,165.88,50360.0
2025-03-31 10:30:00,166.03,167.42,166.0,167.4,52633.0,166.03,167.42,166.0,167.4,52633.0
2025-03-31 10:35:00,167.5,167.63,166.93,167.14,26377.0,167.5,167.63,166.93,167.14,26377.0
2025-03-31 10:40:00,167.07,167.41,166.4,166.56,24726.0,167.07,167.41,166.4,166.56,24726.0
2025-03-31 10:45:00,166.59,167.33,166.46,167.33,37886.0,166.59,167.33,166.46,167.33,37886.0
2025-03-31 10:50:00,167.49,167.66,166.82,166.99,14442.0,167.49,167.66,166.82,166.99,14442.0
2025-03-31 10:55:00,167.07,167.15,166.88,167.14,15083.0,167.07,167.15,166.88,167.14,15083.0
2025-03-31 11:00:00,167.15,167.6,167.03,167.14,33743.0,167.15,167.6,167.03,167.14,33743.0
2025-03-31 11:05:00,167.08,167.47,167.08,167.16,14066.0,167.08,167.47,167.08,167.16,14066.0
2025-03-31 11:10:00,167.16,167.56,167.06,167.13,16494.0,167.16,167.56,167.06,167.13,16494.0
2025-03-31 11:15:00,167.21,167.83,167.18,167.8,19970.0,167.21,167.83,167.18,167.8,19970.0
2025-03-31 11:20:00,167.78,168.64,167.78,168.64,21783.0,167.78,168.64,167.78,168.64,21783.0
2025-03-31 11:25:00,168.79,168.85,168.27,168.27,16321.0,168.79,168.85,168.27,168.27,16321.0
2025-03-31 11:30:00,168.22,168.45,167.75,168.41,23399.0,168.22,168.45,167.75,168.41,23399.0
2025-03-31 11:35:00,168.41,169.13,168.41,168.98,37517.0,168.41,169.13,168.41,168.98,37517.0
2025-03-31 11:40:00,169.06,169.13,168.6,168.65,33568.0,169.06,169.13,168.6,168.65,33568.0
2025-03-31 11:45:00,168.67,168.8,168.55,168.75,19659.0,168.67,168.8,168.55,168.75,19659.0
2025-03-31 11:50:00,168.78,168.96,168.68,168.8,28056.0,168.78,168.96,168.68,168.8,28056.0
2025-03-31 11:55:00,168.78,168.88,168.53,168.56,20792.0,168.78,168.88,168.53,168.56,20792.0
2025-03-31 12:00:00,168.6,168.69,168.31,168.68,52016.0,168.6,168.69,168.31,168.68,52016.0
2025-03-31 12:05:00,168.68,168.69,167.99,168.11,21635.0,168.68,168.69,167.99,168.11,21635.0
2025-03-31 12:10:00,168.11,168.11,167.67,167.86,35802.0,168.11,168.11,167.67,167.86,35802.0
2025-03-31 12:15:00,167.93,168.39,167.79,168.35,15331.0,167.93,168.39,167.79,168.35,15331.0
2025-03-31 12:20:00,168.37,168.37,168.04,168.34,20695.0,168.37,168.37,168.04,168.34,20695.0
2025-03-31 12:25:00,168.44,169.32,168.44,169.24,16409.0,168.44,169.32,168.44,169.24,16409.0
2025-03-31 12:30:00,169.22,169.31,168.85,169.12,12026.0,169.22,169.31,168.85,169.12,12026.0
2025-03-31 12:35:00,169.12,169.14,168.87,169.03,13750.0,169.12,169.14,168.87,169.03,13750.0
2025-03-31 12:40:00,169.07,169.14,168.86,168.88,8501.0,169.07,169.14,168.86,168.88,8501.0
2025-03-31 12:45:00,168.89,169.04,168.64,168.85,15361.0,168.89,169.04,168.64,168.85,15361.0
2025-03-31 12:50:00,168.8,168.92,168.71,168.91,8519.0,168.8,168.92,168.71,168.91,8519.0
2025-03-31 12:55:00,168.91,168.91,168.38,168.4,16971.0,168.91,168.91,168.38,168.4,16971.0
2025-03-31 13:00:00,168.37,168.78,168.28,168.7,9325.0,168.37,168.78,168.28,168.7,9325.0
2025-03-31 13:05:00,168.72,169.23,168.65,169.19,9074.0,168.72,169.23,168.65,169.19,9074.0
2025-03-31 13:10:00,169.25,169.5,169.16,169.3,31319.0,169.25,169.5,169.16,169.3,31319.0
2025-03-31 13:15:00,169.31,169.31,168.72,168.84,15101.0,169.31,169.31,168.72,168.84,15101.0
2025-03-31 13:20:00,168.85,168.86,168.57,168.83,13909.0,168.85,168.86,168.57,168.83,13909.0
2025-03-31 13:25:00,168.82,168.96,168.67,168.96,9849.0,168.82,168.96,168.67,168.96,9849.0
2025-03-31 13:30:00,169.02,169.02,168.78,168.87,8548.0,169.02,169.02,168.78,168.87,8548.0
2025-03-31 13:35:00,168.87,169.24,168.81,169.06,10608.0,168.87,169.24,168.81,169.06,10608.0
2025-03-31 13:40:00,169.06,169.06,168.76,168.8,6267.0,169.06,169.06,168.76,168.8,6267.0
2025-03-31 13:45:00,168.8,168.86,168.64,168.85,15653.0,168.8,168.86,168.64,168.85,15653.0
2025-03-31 13:50:00,168.81,169.13,168.75,169.09,8493.0,168.81,169.13,168.75,169.09,8493.0
2025-03-31 13:55:00,169.08,169.11,168.86,168.92,14586.0,169.08,169.11,168.86,168.92,14586.0
2025-03-31 14:00:00,168.88,169.23,168.86,169.23,12695.0,168.88,169.23,168.86,169.23,12695.0
2025-03-31 14:05:00,169.25,169.72,169.13,169.72,8593.0,169.25,169.72,169.13,169.72,8593.0
2025-03-31 14:10:00,169.78,170.17,169.77,169.87,13636.0,169.78,170.17,169.77,169.87,13636.0
2025-03-31 14:15:00,169.83,170.25,169.67,170.21,17081.0,169.83,170.25,169.67,170.21,17081.0
2025-03-31 14:20:00,170.22,170.28,170.04,170.18,18052.0,170.22,170.28,170.04,170.18,18052.0
2025-03-31 14:25:00,170.22,170.45,170.11,170.45,17038.0,170.22,170.45,170.11,170.45,17038.0
2025-03-31 14:30:00,170.44,170.65,170.28,170.52,12583.0,170.44,170.65,170.28,170.52,12583.0
2025-03-31 14:35:00,170.5,170.54,170.28,170.36,20812.0,170.5,170.54,170.28,170.36,20812.0
2025-03-31 14:40:00,170.36,170.67,170.22,170.51,16351.0,170.36,170.67,170.22,170.51,16351.0
2025-03-31 14:45:00,170.49,170.49,169.93,170.21,24219.0,170.49,170.49,169.93,170.21,24219.0
2025-03-31 14:50:00,170.2,170.55,170.16,170.49,23546.0,170.2,170.55,170.16,170.49,23546.0
2025-03-31 14:55:00,170.47,170.47,169.85,169.9,18161.0,170.47,170.47,169.85,169.9,18161.0
2025-03-31 15:00:00,169.84,170.18,169.84,169.87,29109.0,169.84,170.18,169.84,169.87,29109.0
2025-03-31 15:05:00,169.86,170.12,169.81,169.92,28509.0,169.86,170.12,169.81,169.92,28509.0
2025-03-31 15:10:00,169.97,170.16,169.7,169.94,33093.0,169.97,170.16,169.7,169.94,33093.0
2025-03-31 15:15:00,169.93,170.09,169.66,169.84,29504.0,169.93,170.09,169.66,169.84,29504.0
2025-03-31 15:20:00,169.8,170.26,169.79,170.07,38356.0,169.8,170.26,169.79,170.07,38356.0
2025-03-31 15:25:00,170.07,170.08,169.5,169.68,20141.0,170.07,170.08,169.5,169.68,20141.0
2025-03-31 15:30:00,169.58,170.34,169.42,170.34,23032.0,169.58,170.34,169.42,170.34,23032.0
2025-03-31 15:35:00,170.32,170.39,169.99,170.26,28630.0,170.32,170.39,169.99,170.26,28630.0
2025-03-31 15:40:00,170.3,170.86,170.26,170.35,37827.0,170.3,170.86,170.26,170.35,37827.0
2025-03-31 15:45:00,170.39,170.5,169.76,169.89,26271.0,170.39,170.5,169.76,169.89,26271.0
2025-03-31 15:50:00,169.82,170.65,169.78,170.6,92970.0,169.82,170.65,169.78,170.6,92970.0
2025-03-31 15:55:00,170.53,171.02,170.5,170.64,319451.0,170.53,171.02,170.5,170.64,319451.0
2025-04-01 09:30:00,168.52,169.9,168.16,168.16,103701.0,168.52,169.9,168.16,168.16,103701.0
2025-04-01 09:35:00,168.34,168.83,167.85,168.38,31077.0,168.34,168.83,167.85,168.38,31077.0
2025-04-01 09:40:00,168.38,169.05,168.24,168.67,17886.0,168.38,169.05,168.24,168.67,17886.0
2025-04-01 09:45:00,168.64,169.67,168.61,169.14,71778.0,168.64,169.67,168.61,169.14,71778.0
2025-04-01 09:50:00,169.32,169.43,168.13,168.27,27225.0,169.32,169.43,168.13,168.27,27225.0
2025-04-01 09:55:00,168.26,168.56,167.92,168.41,24744.0,168.26,168.56,167.92,168.41,24744.0
2025-04-01 10:00:00,168.24,168.53,167.84,168.1,37102.0,168.24,168.53,167.84,168.1,37102.0
2025-04-01 10:05:00,168.25,168.5,167.51,167.78,52359.0,168.25,168.5,167.51,167.78,52359.0
2025-04-01 10:10:00,167.92,168.05,167.66,167.79,16619.0,167.92,168.05,167.66,167.79,16619.0
2025-04-01 10:15:00,167.81,167.84,167.35,167.36,25568.0,167.81,167.84,167.35,167.36,25568.0
2025-04-01 10:20:00,167.36,167.77,166.83,167.72,71572.0,167.36,167.77,166.83,167.72,71572.0
2025-04-01 10:25:00,167.74,168.15,167.67,167.97,25645.0,167.74,168.15,167.67,167.97,25645.0
2025-04-01 10:30:00,167.81,168.1,167.64,167.79,30287.0,167.81,168.1,167.64,167.79,30287.0
2025-04-01 10:35:00,167.81,168.27,167.65,168.11,43696.0,167.81,168.27,167.65,168.11,43696.0
2025-04-01 10:40:00,168.09,168.88,167.98,168.54,32249.0,168.09,168.88,167.98,168.54,32249.0
2025-04-01 10:45:00,168.56,168.75,168.35,168.67,18284.0,168.56,168.75,168.35,168.67,18284.0
2025-04-01 10:50:00,168.78,169.06,168.77,168.82,13381.0,168.78,169.06,168.77,168.82,13381.0
2025-04-01 10:55:00,168.88,169.13,168.71,168.99,16657.0,168.88,169.13,168.71,168.99,16657.0
2025-04-01 11:00:00,169.0,169.5,168.99,169.34,13727.0,169.0,169.5,168.99,169.34,13727.0
2025-04-01 11:05:00,169.43,169.77,169.42,169.72,14385.0,169.43,169.77,169.42,169.72,14385.0
2025-04-01 11:10:00,169.7,170.12,169.41,170.1,18866.0,169.7,170.12,169.41,170.1,18866.0
2025-04-01 11:15:00,170.12,170.23,169.83,169.91,15889.0,170.12,170.23,169.83,169.91,15889.0
2025-04-01 11:20:00,169.85,170.23,169.78,170.2,12678.0,169.85,170.23,169.78,170.2,12678.0
2025-04-01 11:25:00,170.13,170.33,169.94,170.17,21543.0,170.13,170.33,169.94,170.17,21543.0
2025-04-01 11:30:00,170.05,170.17,169.68,169.83,22910.0,170.05,170.17,169.68,169.83,22910.0
2025-04-01 11:35:00,169.88,169.89,169.45,169.63,13684.0,169.88,169.89,169.45,169.63,13684.0
2025-04-01 11:40:00,169.63,169.78,169.35,169.58,18246.0,169.63,169.78,169.35,169.58,18246.0
2025-04-01 11:45:00,169.72,169.94,169.59,169.87,14599.0,169.72,169.94,169.59,169.87,14599.0
2025-04-01 11:50:00,169.91,170.05,169.63,169.82,34402.0,169.91,170.05,169.63,169.82,34402.0
2025-04-01 11:55:00,169.83,170.0,169.58,169.86,29745.0,169.83,170.0,169.58,169.86,29745.0
2025-04-01 12:00:00,169.92,170.43,169.89,170.34,40896.0,169.92,170.43,169.89,170.34,40896.0
2025-04-01 12:05:00,170.35,170.53,170.11,170.5,9146.0,170.35,170.53,170.11,170.5,9146.0
2025-04-01 12:10:00,170.52,170.84,170.37,170.55,10715.0,170.52,170.84,170.37,170.55,10715.0
2025-04-01 12:15:00,170.5,170.78,170.4,170.58,7403.0,170.5,170.78,170.4,170.58,7403.0
2025-04-01 12:20:00,170.61,170.69,170.18,170.3,12643.0,170.61,170.69,170.18,170.3,12643.0
2025-04-01 12:25:00,170.32,170.34,169.6,169.81,35329.0,170.32,170.34,169.6,169.81,35329.0
2025-04-01 12:30:00,169.87,170.08,169.5,169.78,25232.0,169.87,170.08,169.5,169.78,25232.0
2025-04-01 12:35:00,169.87,170.04,169.74,169.83,19144.0,169.87,170.04,169.74,169.83,19144.0
2025-04-01 12:40:00,169.89,169.95,169.5,169.56,23011.0,169.89,169.95,169.5,169.56,23011.0
2025-04-01 12:45:00,169.5,169.72,169.39,169.7,12749.0,169.5,169.72,169.39,169.7,12749.0
2025-04-01 12:50:00,169.69,170.4,169.64,170.3,13810.0,169.69,170.4,169.64,170.3,13810.0
2025-04-01 12:55:00,170.21,170.37,169.9,169.95,23495.0,170.21,170.37,169.9,169.95,23495.0
2025-04-01 13:00:00,169.89,170.22,169.84,170.13,33613.0,169.89,170.22,169.84,170.13,33613.0
2025-04-01 13:05:00,170.14,170.14,169.77,169.97,10741.0,170.14,170.14,169.77,169.97,10741.0
2025-04-01 13:10:00,169.98,170.24,169.86,170.12,27061.0,169.98,170.24,169.86,170.12,27061.0
2025-04-01 13:15:00,170.12,170.17,169.82,169.94,12973.0,170.12,170.17,169.82,169.94,12973.0
2025-04-01 13:20:00,169.89,169.96,169.8,169.93,9729.0,169.89,169.96,169.8,169.93,9729.0
2025-04-01 13:25:00,169.86,170.02,169.77,169.92,19844.0,169.86,170.02,169.77,169.92,19844.0
2025-04-01 13:30:00,169.92,170.3,169.85,170.07,22633.0,169.92,170.3,169.85,170.07,22633.0
2025-04-01 13:35:00,169.99,170.23,169.98,170.22,20103.0,169.99,170.23,169.98,170.22,20103.0
2025-04-01 13:40:00,170.22,170.53,169.92,170.04,24184.0,170.22,170.53,169.92,170.04,24184.0
2025-04-01 13:45:00,170.0,170.22,169.89,170.18,13581.0,170.0,170.22,169.89,170.18,13581.0
2025-04-01 13:50:00,170.17,170.44,170.04,170.07,21041.0,170.17,170.44,170.04,170.07,21041.0
2025-04-01 13:55:00,170.08,170.08,169.72,169.77,13437.0,170.08,170.08,169.72,169.77,13437.0
2025-04-01 14:00:00,169.78,169.92,169.2,169.28,10510.0,169.78,169.92,169.2,169.28,10510.0
2025-04-01 14:05:00,169.38,169.48,169.21,169.25,15656.0,169.38,169.48,169.21,169.25,15656.0
2025-04-01 14:10:00,169.31,169.5,169.16,169.46,8350.0,169.31,169.5,169.16,169.46,8350.0
2025-04-01 14:15:00,169.42,169.42,169.03,169.19,15476.0,169.42,169.42,169.03,169.19,15476.0
2025-04-01 14:20:00,169.11,169.19,168.92,168.97,12213.0,169.11,169.19,168.92,168.97,12213.0
2025-04-01 14:25:00,169.03,169.25,168.96,169.15,18707.0,169.03,169.25,168.96,169.15,18707.0
2025-04-01 14:30:00,169.09,169.28,169.04,169.19,15971.0,169.09,169.28,169.04,169.19,15971.0
2025-04-01 14:35:00,169.2,169.25,168.91,168.98,14420.0,169.2,169.25,168.91,168.98,14420.0
2025-04-01 14:40:00,168.98,169.48,168.95,169.48,17933.0,168.98,169.48,168.95,169.48,17933.0
2025-04-01 14:45:00,169.46,169.46,169.21,169.24,9441.0,169.46,169.46,169.21,169.24,9441.0
2025-04-01 14:50:00,169.24,169.55,169.21,169.53,8556.0,169.24,169.55,169.21,169.53,8556.0
2025-04-01 14:55:00,169.62,169.91,169.61,169.84,14659.0,169.62,169.91,169.61,169.84,14659.0
2025-04-01 15:00:00,169.84,170.04,169.81,169.92,14456.0,169.84,170.04,169.81,169.92,14456.0
2025-04-01 15:05:00,169.92,170.2,169.88,170.09,19862.0,169.92,170.2,169.88,170.09,19862.0
2025-04-01 15:10:00,170.05,170.27,170.03,170.24,15144.0,170.05,170.27,170.03,170.24,15144.0
2025-04-01 15:15:00,170.24,170.41,170.05,170.09,16681.0,170.24,170.41,170.05,170.09,16681.0
2025-04-01 15:20:00,170.09,170.22,170.04,170.15,21718.0,170.09,170.22,170.04,170.15,21718.0
2025-04-01 15:25:00,170.14,170.23,170.02,170.02,17415.0,170.14,170.23,170.02,170.02,17415.0
2025-04-01 15:30:00,170.0,170.91,169.9,170.66,16761.0,170.0,170.91,169.9,170.66,16761.0
2025-04-01 15:35:00,170.55,170.88,170.55,170.75,23963.0,170.55,170.88,170.55,170.75,23963.0
2025-04-01 15:40:00,170.81,170.94,170.73,170.88,15631.0,170.81,170.94,170.73,170.88,15631.0
2025-04-01 15:45:00,170.88,171.22,170.85,171.05,27728.0,170.88,171.22,170.85,171.05,27728.0
2025-04-01 15:50:00,171.09,171.89,171.07,171.8,55702.0,171.09,171.89,171.07,171.8,55702.0
2025-04-01 15:55:00,171.68,171.7,171.06,171.3,121678.0,171.68,171.7,171.06,171.3,121678.0
2025-04-02 09:30:00,168.27,170.41,168.27,169.94,105498.0,168.27,170.41,168.27,169.94,105498.0
2025-04-02 09:35:00,170.05,171.22,170.0,171.17,9631.0,170.05,171.22,170.0,171.17,9631.0
2025-04-02 09:40:00,171.0,171.27,170.45,171.17,33528.0,171.0,171.27,170.45,171.17,33528.0
2025-04-02 09:45:00,171.21,172.01,171.11,171.74,49607.0,171.21,172.01,171.11,171.74,49607.0
2025-04-02 09:50:00,171.78,172.1,171.5,171.58,13118.0,171.78,172.1,171.5,171.58,13118.0
2025-04-02 09:55:00,171.62,171.8,171.38,171.55,12990.0,171.62,171.8,171.38,171.55,12990.0
2025-04-02 10:00:00,171.38,172.4,171.33,171.99,19758.0,171.38,172.4,171.33,171.99,19758.0
2025-04-02 10:05:00,172.06,172.1,171.2,171.36,14058.0,172.06,172.1,171.2,171.36,14058.0
2025-04-02 10:10:00,171.43,171.5,170.86,171.29,14107.0,171.43,171.5,170.86,171.29,14107.0
2025-04-02 10:15:00,171.32,171.71,171.26,171.71,10244.0,171.32,171.71,171.26,171.71,10244.0
2025-04-02 10:20:00,171.84,172.22,171.73,172.15,17835.0,171.84,172.22,171.73,172.15,17835.0
2025-04-02 10:25:00,172.15,172.15,171.61,172.07,7879.0,172.15,172.15,171.61,172.07,7879.0
2025-04-02 10:30:00,172.03,172.27,171.86,171.92,20774.0,172.03,172.27,171.86,171.92,20774.0
2025-04-02 10:35:00,171.9,172.01,171.68,171.95,29858.0,171.9,172.01,171.68,171.95,29858.0
2025-04-02 10:40:00,171.93,172.33,171.81,172.14,19581.0,171.93,172.33,171.81,172.14,19581.0
2025-04-02 10:45:00,172.17,172.39,172.02,172.25,12707.0,172.17,172.39,172.02,172.25,12707.0
2025-04-02 10:50:00,172.24,172.45,171.92,172.0,16268.0,172.24,172.45,171.92,172.0,16268.0
2025-04-02 10:55:00,171.91,172.37,171.8,172.28,18196.0,171.91,172.37,171.8,172.28,18196.0
2025-04-02 11:00:00,172.27,172.29,171.82,172.01,13758.0,172.27,172.29,171.82,172.01,13758.0
2025-04-02 11:05:00,172.06,172.43,171.96,172.37,6822.0,172.06,172.43,171.96,172.37,6822.0
2025-04-02 11:10:00,172.36,172.37,171.82,171.87,24573.0,172.36,172.37,171.82,171.87,24573.0
2025-04-02 11:15:00,171.87,172.1,171.73,172.07,52778.0,171.87,172.1,171.73,172.07,52778.0
2025-04-02 11:20:00,172.25,172.85,172.1,172.76,34565.0,172.25,172.85,172.1,172.76,34565.0
2025-04-02 11:25:00,172.86,173.29,172.86,173.06,7341.0,172.86,173.29,172.86,173.06,7341.0
2025-04-02 11:30:00,172.98,173.17,172.83,172.99,24410.0,172.98,173.17,172.83,172.99,24410.0
2025-04-02 11:35:00,173.02,173.11,172.86,173.0,23446.0,173.02,173.11,172.86,173.0,23446.0
2025-04-02 11:40:00,173.03,173.15,172.68,172.73,18666.0,173.03,173.15,172.68,172.73,18666.0
2025-04-02 11:45:00,172.79,172.82,172.5,172.56,20109.0,172.79,172.82,172.5,172.56,20109.0
2025-04-02 11:50:00,172.64,172.85,172.46,172.69,40060.0,172.64,172.85,172.46,172.69,40060.0
2025-04-02 11:55:00,172.75,173.16,172.62,172.96,21056.0,172.75,173.16,172.62,172.96,21056.0
2025-04-02 12:00:00,172.84,173.17,172.8,172.91,12271.0,172.84,173.17,172.8,172.91,12271.0
2025-04-02 12:05:00,172.93,173.11,172.86,173.0,22763.0,172.93,173.11,172.86,173.0,22763.0
2025-04-02 12:10:00,172.85,173.09,172.84,172.99,27382.0,172.85,173.09,172.84,172.99,27382.0
2025-04-02 12:15:00,173.0,173.21,172.92,173.15,24793.0,173.0,173.21,172.92,173.15,24793.0
2025-04-02 12:20:00,173.15,173.58,173.05,173.58,10867.0,173.15,173.58,173.05,173.58,10867.0
2025-04-02 12:25:00,173.58,173.78,173.41,173.78,18032.0,173.58,173.78,173.41,173.78,18032.0
2025-04-02 12:30:00,173.94,173.99,173.74,173.97,17756.0,173.94,173.99,173.74,173.97,17756.0
2025-04-02 12:35:00,173.87,173.9,173.67,173.82,24624.0,173.87,173.9,173.67,173.82,24624.0
2025-04-02 12:40:00,173.89,174.13,173.73,174.13,16591.0,173.89,174.13,173.73,174.13,16591.0
2025-04-02 12:45:00,174.0,174.34,173.75,174.28,25332.0,174.0,174.34,173.75,174.28,25332.0
2025-04-02 12:50:00,174.31,174.5,174.11,174.27,22348.0,174.31,174.5,174.11,174.27,22348.0
2025-04-02 12:55:00,174.19,174.44,174.11,174.26,15979.0,174.19,174.44,174.11,174.26,15979.0
2025-04-02 13:00:00,174.28,174.45,174.25,174.37,6646.0,174.28,174.45,174.25,174.37,6646.0
2025-04-02 13:05:00,174.36,174.59,174.31,174.4,33030.0,174.36,174.59,174.31,174.4,33030.0
2025-04-02 13:10:00,174.34,174.74,174.34,174.6,17756.0,174.34,174.74,174.34,174.6,17756.0
2025-04-02 13:15:00,174.61,174.68,174.51,174.54,15079.0,174.61,174.68,174.51,174.54,15079.0
2025-04-02 13:20:00,174.59,174.61,174.28,174.4,8510.0,174.59,174.61,174.28,174.4,8510.0
2025-04-02 13:25:00,174.42,174.42,174.07,174.14,6529.0,174.42,174.42,174.07,174.14,6529.0
2025-04-02 13:30:00,174.15,174.19,173.76,173.93,16537.0,174.15,174.19,173.76,173.93,16537.0
2025-04-02 13:35:00,173.99,174.0,173.72,173.83,14021.0,173.99,174.0,173.72,173.83,14021.0
2025-04-02 13:40:00,173.85,173.86,173.41,173.42,52253.0,173.85,173.86,173.41,173.42,52253.0
2025-04-02 13:45:00,173.39,173.44,172.88,172.97,26411.0,173.39,173.44,172.88,172.97,26411.0
2025-04-02 13:50:00,172.97,173.05,172.71,173.05,12554.0,172.97,173.05,172.71,173.05,12554.0
2025-04-02 13:55:00,173.17,173.27,172.96,173.07,13990.0,173.17,173.27,172.96,173.07,13990.0
2025-04-02 14:00:00,172.98,173.16,172.91,172.93,9051.0,172.98,173.16,172.91,172.93,9051.0
2025-04-02 14:05:00,172.82,172.83,172.35,172.51,5379.0,172.82,172.83,172.35,172.51,5379.0
2025-04-02 14:10:00,172.5,172.65,172.35,172.59,3218.0,172.5,172.65,172.35,172.59,3218.0
2025-04-02 14:15:00,172.55,172.69,172.42,172.42,11807.0,172.55,172.69,172.42,172.42,11807.0
2025-04-02 14:20:00,172.47,172.59,172.31,172.34,5004.0,172.47,172.59,172.31,172.34,5004.0
2025-04-02 14:25:00,172.34,172.42,171.93,171.93,17771.0,172.34,172.42,171.93,171.93,17771.0
2025-04-02 14:30:00,172.12,172.35,172.0,172.35,5425.0,172.12,172.35,172.0,172.35,5425.0
2025-04-02 14:35:00,172.28,172.77,172.27,172.68,13873.0,172.28,172.77,172.27,172.68,13873.0
2025-04-02 14:40:00,172.74,172.86,172.7,172.75,34552.0,172.74,172.86,172.7,172.75,34552.0
2025-04-02 14:45:00,172.78,172.8,172.47,172.63,7145.0,172.78,172.8,172.47,172.63,7145.0
2025-04-02 14:50:00,172.61,172.66,172.21,172.34,6980.0,172.61,172.66,172.21,172.34,6980.0
2025-04-02 14:55:00,172.27,172.33,171.75,171.75,7092.0,172.27,172.33,171.75,171.75,7092.0
2025-04-02 15:00:00,171.78,172.4,171.78,172.4,18475.0,171.78,172.4,171.78,172.4,18475.0
2025-04-02 15:05:00,172.37,172.47,172.19,172.33,13265.0,172.37,172.47,172.19,172.33,13265.0
2025-04-02 15:10:00,172.27,172.42,172.16,172.17,14189.0,172.27,172.42,172.16,172.17,14189.0
2025-04-02 15:15:00,172.21,172.31,171.87,172.06,16129.0,172.21,172.31,171.87,172.06,16129.0
2025-04-02 15:20:00,172.05,172.52,172.0,172.52,8068.0,172.05,172.52,172.0,172.52,8068.0
2025-04-02 15:25:00,172.47,172.51,172.23,172.42,20666.0,172.47,172.51,172.23,172.42,20666.0
2025-04-02 15:30:00,172.37,173.17,172.15,173.02,22019.0,172.37,173.17,172.15,173.02,22019.0
2025-04-02 15:35:00,172.94,173.18,172.88,172.98,19857.0,172.94,173.18,172.88,172.98,19857.0
2025-04-02 15:40:00,172.95,173.2,172.88,173.14,24646.0,172.95,173.2,172.88,173.14,24646.0
2025-04-02 15:45:00,173.18,173.48,173.1,173.36,27853.0,173.18,173.48,173.1,173.36,27853.0
2025-04-02 15:50:00,173.35,173.68,173.09,173.33,53468.0,173.35,173.68,173.09,173.33,53468.0
2025-04-02 15:55:00,173.46,173.61,173.17,173.18,132121.0,173.46,173.61,173.17,173.18,132121.0
2025-04-03 09:30:00,165.43,167.56,165.0,167.25,268365.0,165.43,167.56,165.0,167.25,268365.0
2025-04-03 09:35:00,167.04,168.69,166.42,168.18,213435.0,167.04,168.69,166.42,168.18,213435.0
2025-04-03 09:40:00,168.18,168.41,167.52,168.1,108300.0,168.18,168.41,167.52,168.1,108300.0
2025-04-03 09:45:00,168.1,168.13,166.8,167.02,179464.0,168.1,168.13,166.8,167.02,179464.0
2025-04-03 09:50:00,167.07,168.18,166.94,168.08,104644.0,167.07,168.18,166.94,168.08,104644.0
2025-04-03 09:55:00,168.09,168.28,167.24,167.28,51944.0,168.09,168.28,167.24,167.28,51944.0
2025-04-03 10:00:00,167.0,167.64,166.6,166.71,52964.0,167.0,167.64,166.6,166.71,52964.0
2025-04-03 10:05:00,166.71,167.0,166.12,166.41,47717.0,166.71,167.0,166.12,166.41,47717.0
2025-04-03 10:10:00,166.37,166.68,166.1,166.61,34196.0,166.37,166.68,166.1,166.61,34196.0
2025-04-03 10:15:00,166.57,166.96,165.9,165.9,37376.0,166.57,166.96,165.9,165.9,37376.0
2025-04-03 10:20:00,165.87,165.88,165.29,165.42,58477.0,165.87,165.88,165.29,165.42,58477.0
2025-04-03 10:25:00,165.41,166.02,165.4,165.81,46170.0,165.41,166.02,165.4,165.81,46170.0
2025-04-03 10:30:00,165.83,166.04,165.08,165.26,145269.0,165.83,166.04,165.08,165.26,145269.0
2025-04-03 10:35:00,165.2,165.49,164.35,164.58,69636.0,165.2,165.49,164.35,164.58,69636.0
2025-04-03 10:40:00,164.66,164.89,164.04,164.33,47071.0,164.66,164.89,164.04,164.33,47071.0
2025-04-03 10:45:00,164.3,164.31,163.57,163.68,80823.0,164.3,164.31,163.57,163.68,80823.0
2025-04-03 10:50:00,163.69,163.82,163.31,163.51,59674.0,163.69,163.82,163.31,163.51,59674.0
2025-04-03 10:55:00,163.59,163.78,163.21,163.38,41141.0,163.59,163.78,163.21,163.38,41141.0
2025-04-03 11:00:00,163.37,163.81,163.23,163.75,25261.0,163.37,163.81,163.23,163.75,25261.0
2025-04-03 11:05:00,163.77,163.77,163.19,163.52,28538.0,163.77,163.77,163.19,163.52,28538.0
2025-04-03 11:10:00,163.65,164.41,163.5,164.02,31885.0,163.65,164.41,163.5,164.02,31885.0
2025-04-03 11:15:00,164.1,164.74,164.03,164.53,53516.0,164.1,164.74,164.03,164.53,53516.0
2025-04-03 11:20:00,164.53,164.97,164.32,164.88,38130.0,164.53,164.97,164.32,164.88,38130.0
2025-04-03 11:25:00,164.93,165.31,164.8,164.91,28460.0,164.93,165.31,164.8,164.91,28460.0
2025-04-03 11:30:00,164.82,165.65,164.76,165.53,34999.0,164.82,165.65,164.76,165.53,34999.0
2025-04-03 11:35:00,165.53,166.1,165.28,165.97,19539.0,165.53,166.1,165.28,165.97,19539.0
2025-04-03 11:40:00,166.0,166.45,165.94,166.08,28264.0,166.0,166.45,165.94,166.08,28264.0
2025-04-03 11:45:00,166.06,166.23,165.62,165.81,36214.0,166.06,166.23,165.62,165.81,36214.0
2025-04-03 11:50:00,165.74,166.13,165.37,166.13,24509.0,165.74,166.13,165.37,166.13,24509.0
2025-04-03 11:55:00,166.12,166.31,165.82,165.83,24187.0,166.12,166.31,165.82,165.83,24187.0
2025-04-03 12:00:00,165.81,166.23,165.76,165.92,29395.0,165.81,166.23,165.76,165.92,29395.0
2025-04-03 12:05:00,165.92,166.03,165.62,165.79,33024.0,165.92,166.03,165.62,165.79,33024.0
2025-04-03 12:10:00,165.75,166.61,165.71,166.51,31589.0,165.75,166.61,165.71,166.51,31589.0
2025-04-03 12:15:00,166.55,167.13,166.52,166.99,25471.0,166.55,167.13,166.52,166.99,25471.0
2025-04-03 12:20:00,166.97,167.24,166.8,167.24,42863.0,166.97,167.24,166.8,167.24,42863.0
2025-04-03 12:25:00,167.31,167.35,166.88,167.23,26649.0,167.31,167.35,166.88,167.23,26649.0
2025-04-03 12:30:00,167.23,167.53,166.76,166.77,22403.0,167.23,167.53,166.76,166.77,22403.0
2025-04-03 12:35:00,166.76,167.21,166.6,167.18,27058.0,166.76,167.21,166.6,167.18,27058.0
2025-04-03 12:40:00,167.17,167.79,167.1,167.46,31112.0,167.17,167.79,167.1,167.46,31112.0
2025-04-03 12:45:00,167.49,167.58,167.02,167.56,20081.0,167.49,167.58,167.02,167.56,20081.0
2025-04-03 12:50:00,167.43,167.54,166.9,166.91,15175.0,167.43,167.54,166.9,166.91,15175.0
2025-04-03 12:55:00,166.91,166.98,166.76,166.88,45087.0,166.91,166.98,166.76,166.88,45087.0
2025-04-03 13:00:00,166.92,167.39,166.9,167.02,24537.0,166.92,167.39,166.9,167.02,24537.0
2025-04-03 13:05:00,166.99,167.38,166.93,167.1,20470.0,166.99,167.38,166.93,167.1,20470.0
2025-04-03 13:10:00,167.07,167.59,166.98,167.4,17858.0,167.07,167.59,166.98,167.4,17858.0
2025-04-03 13:15:00,167.29,167.41,167.11,167.26,14811.0,167.29,167.41,167.11,167.26,14811.0
2025-04-03 13:20:00,167.2,167.38,166.66,166.94,22495.0,167.2,167.38,166.66,166.94,22495.0
2025-04-03 13:25:00,166.91,166.95,166.77,166.87,17076.0,166.91,166.95,166.77,166.87,17076.0
2025-04-03 13:30:00,166.8,167.0,166.65,166.93,30070.0,166.8,167.0,166.65,166.93,30070.0
2025-04-03 13:35:00,166.94,167.25,166.89,167.06,22877.0,166.94,167.25,166.89,167.06,22877.0
2025-04-03 13:40:00,167.06,167.34,166.85,167.11,36181.0,167.06,167.34,166.85,167.11,36181.0
2025-04-03 13:45:00,167.05,167.18,166.66,166.66,18619.0,167.05,167.18,166.66,166.66,18619.0
2025-04-03 13:50:00,166.66,166.85,166.57,166.84,36347.0,166.66,166.85,166.57,166.84,36347.0
2025-04-03 13:55:00,166.77,166.84,166.26,166.3,18652.0,166.77,166.84,166.26,166.3,18652.0
2025-04-03 14:00:00,166.31,166.41,166.14,166.28,19268.0,166.31,166.41,166.14,166.28,19268.0
2025-04-03 14:05:00,166.27,166.37,166.13,166.36,36638.0,166.27,166.37,166.13,166.36,36638.0
2025-04-03 14:10:00,166.37,166.45,165.71,165.77,21872.0,166.37,166.45,165.71,165.77,21872.0
2025-04-03 14:15:00,165.72,165.88,165.71,165.77,33895.0,165.72,165.88,165.71,165.77,33895.0
2025-04-03 14:20:00,165.73,165.96,165.7,165.87,30258.0,165.73,165.96,165.7,165.87,30258.0
2025-04-03 14:25:00,165.74,165.86,165.63,165.79,18360.0,165.74,165.86,165.63,165.79,18360.0
2025-04-03 14:30:00,165.78,166.07,165.59,165.92,60082.0,165.78,166.07,165.59,165.92,60082.0
2025-04-03 14:35:00,165.92,166.45,165.77,166.36,31141.0,165.92,166.45,165.77,166.36,31141.0
2025-04-03 14:40:00,166.36,166.81,166.25,166.81,36555.0,166.36,166.81,166.25,166.81,36555.0
2025-04-03 14:45:00,166.71,166.89,166.52,166.81,19565.0,166.71,166.89,166.52,166.81,19565.0
2025-04-03 14:50:00,166.84,167.09,166.64,166.88,25577.0,166.84,167.09,166.64,166.88,25577.0
2025-04-03 14:55:00,166.94,167.08,166.69,167.0,23518.0,166.94,167.08,166.69,167.0,23518.0
2025-04-03 15:00:00,166.96,167.0,166.61,166.62,18021.0,166.96,167.0,166.61,166.62,18021.0
2025-04-03 15:05:00,166.66,166.82,166.58,166.68,14878.0,166.66,166.82,166.58,166.68,14878.0
2025-04-03 15:10:00,166.67,166.96,166.42,166.86,30555.0,166.67,166.96,166.42,166.86,30555.0
2025-04-03 15:15:00,166.73,166.73,165.74,166.12,19599.0,166.73,166.73,165.74,166.12,19599.0
2025-04-03 15:20:00,166.12,166.32,165.7,166.0,27632.0,166.12,166.32,165.7,166.0,27632.0
2025-04-03 15:25:00,165.91,166.26,165.63,165.8,56763.0,165.91,166.26,165.63,165.8,56763.0
2025-04-03 15:30:00,165.84,165.91,165.3,165.34,56631.0,165.84,165.91,165.3,165.34,56631.0
2025-04-03 15:35:00,165.3,165.44,165.0,165.32,70038.0,165.3,165.44,165.0,165.32,70038.0
2025-04-03 15:40:00,165.37,165.81,165.22,165.7,68813.0,165.37,165.81,165.22,165.7,68813.0
2025-04-03 15:45:00,165.69,165.73,164.92,165.0,73791.0,165.69,165.73,164.92,165.0,73791.0
2025-04-03 15:50:00,165.08,165.36,164.6,165.34,126364.0,165.08,165.36,164.6,165.34,126364.0
2025-04-03 15:55:00,165.38,165.68,165.04,165.17,282664.0,165.38,165.68,165.04,165.17,282664.0
2025-04-04 09:30:00,158.96,160.85,158.19,158.92,252035.0,158.96,160.85,158.19,158.92,252035.0
2025-04-04 09:35:00,158.99,159.12,157.14,157.69,69486.0,158.99,159.12,157.14,157.69,69486.0
2025-04-04 09:40:00,157.57,157.6,156.0,156.05,87712.0,157.57,157.6,156.0,156.05,87712.0
2025-04-04 09:45:00,156.16,158.69,156.06,157.9,72976.0,156.16,158.69,156.06,157.9,72976.0
2025-04-04 09:50:00,157.84,158.42,157.05,157.17,46596.0,157.84,158.42,157.05,157.17,46596.0
2025-04-04 09:55:00,157.17,158.64,156.77,158.18,58361.0,157.17,158.64,156.77,158.18,58361.0
2025-04-04 10:00:00,158.18,158.28,157.57,158.04,40115.0,158.18,158.28,157.57,158.04,40115.0
2025-04-04 10:05:00,158.13,158.38,156.8,156.82,39997.0,158.13,158.38,156.8,156.82,39997.0
2025-04-04 10:10:00,156.77,156.96,155.65,155.76,78876.0,156.77,156.96,155.65,155.76,78876.0
2025-04-04 10:15:00,155.84,156.2,155.32,156.11,53132.0,155.84,156.2,155.32,156.11,53132.0
2025-04-04 10:20:00,156.04,156.79,156.03,156.33,77223.0,156.04,156.79,156.03,156.33,77223.0
2025-04-04 10:25:00,156.42,156.75,155.88,156.05,68429.0,156.42,156.75,155.88,156.05,68429.0
2025-04-04 10:30:00,155.95,156.41,155.33,155.52,91900.0,155.95,156.41,155.33,155.52,91900.0
2025-04-04 10:35:00,155.51,155.76,155.07,155.54,105788.0,155.51,155.76,155.07,155.54,105788.0
2025-04-04 10:40:00,155.54,155.77,154.83,155.17,94802.0,155.54,155.77,154.83,155.17,94802.0
2025-04-04 10:45:00,155.22,155.23,154.45,154.47,62076.0,155.22,155.23,154.45,154.47,62076.0
2025-04-04 10:50:00,154.43,156.07,153.88,155.68,93599.0,154.43,156.07,153.88,155.68,93599.0
2025-04-04 10:55:00,155.59,156.68,155.2,156.35,92738.0,155.59,156.68,155.2,156.35,92738.0
2025-04-04 11:00:00,156.28,158.37,155.98,157.97,82883.0,156.28,158.37,155.98,157.97,82883.0
2025-04-04 11:05:00,158.06,158.2,157.24,157.47,57381.0,158.06,158.2,157.24,157.47,57381.0
2025-04-04 11:10:00,157.46,159.27,157.4,158.96,56659.0,157.46,159.27,157.4,158.96,56659.0
2025-04-04 11:15:00,159.05,159.61,158.74,158.74,49430.0,159.05,159.61,158.74,158.74,49430.0
2025-04-04 11:20:00,158.81,159.31,158.62,159.08,58215.0,158.81,159.31,158.62,159.08,58215.0
2025-04-04 11:25:00,158.98,158.98,157.62,157.71,53240.0,158.98,158.98,157.62,157.71,53240.0
2025-04-04 11:30:00,157.66,158.28,157.61,158.08,60308.0,157.66,158.28,157.61,158.08,60308.0
2025-04-04 11:35:00,158.03,158.16,157.3,157.35,55643.0,158.03,158.16,157.3,157.35,55643.0
2025-04-04 11:40:00,157.34,157.58,157.11,157.4,38307.0,157.34,157.58,157.11,157.4,38307.0
2025-04-04 11:45:00,157.34,158.28,156.87,158.17,16429.0,157.34,158.28,156.87,158.17,16429.0
2025-04-04 11:50:00,158.21,158.21,157.0,157.14,51315.0,158.21,158.21,157.0,157.14,51315.0
2025-04-04 11:55:00,157.31,157.54,156.18,156.21,28376.0,157.31,157.54,156.18,156.21,28376.0
2025-04-04 12:00:00,156.12,156.96,156.12,156.57,35053.0,156.12,156.96,156.12,156.57,35053.0
2025-04-04 12:05:00,156.63,157.26,156.42,156.51,29624.0,156.63,157.26,156.42,156.51,29624.0
2025-04-04 12:10:00,156.44,157.03,156.17,156.77,38664.0,156.44,157.03,156.17,156.77,38664.0
2025-04-04 12:15:00,156.8,157.02,155.37,155.42,30097.0,156.8,157.02,155.37,155.42,30097.0
2025-04-04 12:20:00,155.42,155.59,155.07,155.5,53340.0,155.42,155.59,155.07,155.5,53340.0
2025-04-04 12:25:00,155.5,155.65,155.0,155.14,44931.0,155.5,155.65,155.0,155.14,44931.0
2025-04-04 12:30:00,155.14,155.31,154.73,154.82,25803.0,155.14,155.31,154.73,154.82,25803.0
2025-04-04 12:35:00,154.78,155.8,154.67,155.73,46631.0,154.78,155.8,154.67,155.73,46631.0
2025-04-04 12:40:00,155.73,156.1,155.06,155.1,31730.0,155.73,156.1,155.06,155.1,31730.0
2025-04-04 12:45:00,155.05,155.14,154.63,154.72,24431.0,155.05,155.14,154.63,154.72,24431.0
2025-04-04 12:50:00,154.78,155.41,154.7,155.06,28444.0,154.78,155.41,154.7,155.06,28444.0
2025-04-04 12:55:00,155.04,155.22,154.86,155.0,39978.0,155.04,155.22,154.86,155.0,39978.0
2025-04-04 13:00:00,155.0,155.4,154.61,155.08,29315.0,155.0,155.4,154.61,155.08,29315.0
2025-04-04 13:05:00,155.08,155.25,154.87,154.98,22073.0,155.08,155.25,154.87,154.98,22073.0
2025-04-04 13:10:00,155.0,155.0,154.5,154.59,39083.0,155.0,155.0,154.5,154.59,39083.0
2025-04-04 13:15:00,154.59,154.64,153.91,154.58,49773.0,154.59,154.64,153.91,154.58,49773.0
2025-04-04 13:20:00,154.65,155.11,154.44,155.01,31410.0,154.65,155.11,154.44,155.01,31410.0
2025-04-04 13:25:00,155.01,155.61,155.01,155.17,29972.0,155.01,155.61,155.01,155.17,29972.0
2025-04-04 13:30:00,155.17,155.53,154.81,155.08,49723.0,155.17,155.53,154.81,155.08,49723.0
2025-04-04 13:35:00,155.2,155.86,155.08,155.81,25650.0,155.2,155.86,155.08,155.81,25650.0
2025-04-04 13:40:00,155.78,155.91,155.51,155.64,18952.0,155.78,155.91,155.51,155.64,18952.0
2025-04-04 13:45:00,155.67,156.51,155.51,156.5,23242.0,155.67,156.51,155.51,156.5,23242.0
2025-04-04 13:50:00,156.5,156.5,156.02,156.3,23993.0,156.5,156.5,156.02,156.3,23993.0
2025-04-04 13:55:00,156.31,156.61,155.91,156.59,25060.0,156.31,156.61,155.91,156.59,25060.0
2025-04-04 14:00:00,156.77,157.26,156.77,156.89,21098.0,156.77,157.26,156.77,156.89,21098.0
2025-04-04 14:05:00,156.95,157.03,156.15,156.42,32187.0,156.95,157.03,156.15,156.42,32187.0
2025-04-04 14:10:00,156.28,156.39,155.66,155.68,27749.0,156.28,156.39,155.66,155.68,27749.0
2025-04-04 14:15:00,155.71,155.74,155.14,155.39,35492.0,155.71,155.74,155.14,155.39,35492.0
2025-04-04 14:20:00,155.45,155.82,155.23,155.23,32514.0,155.45,155.82,155.23,155.23,32514.0
2025-04-04 14:25:00,155.24,155.33,154.92,155.0,20442.0,155.24,155.33,154.92,155.0,20442.0
2025-04-04 14:30:00,154.99,155.15,154.64,155.03,41445.0,154.99,155.15,154.64,155.03,41445.0
2025-04-04 14:35:00,154.99,155.25,154.3,154.42,37608.0,154.99,155.25,154.3,154.42,37608.0
2025-04-04 14:40:00,154.42,154.51,153.74,153.87,21624.0,154.42,154.51,153.74,153.87,21624.0
2025-04-04 14:45:00,153.88,154.66,153.64,154.6,29397.0,153.88,154.66,153.64,154.6,29397.0
2025-04-04 14:50:00,154.61,154.95,154.32,154.75,33741.0,154.61,154.95,154.32,154.75,33741.0
2025-04-04 14:55:00,154.75,154.79,154.06,154.07,21423.0,154.75,154.79,154.06,154.07,21423.0
2025-04-04 15:00:00,154.24,154.4,153.79,153.97,29113.0,154.24,154.4,153.79,153.97,29113.0
2025-04-04 15:05:00,153.97,154.24,153.57,154.11,35833.0,153.97,154.24,153.57,154.11,35833.0
2025-04-04 15:10:00,154.23,155.12,153.96,154.91,39455.0,154.23,155.12,153.96,154.91,39455.0
2025-04-04 15:15:00,154.94,154.99,153.88,154.09,27849.0,154.94,154.99,153.88,154.09,27849.0
2025-04-04 15:20:00,154.09,155.39,154.0,155.02,43184.0,154.09,155.39,154.0,155.02,43184.0
2025-04-04 15:25:00,155.0,155.25,154.46,154.95,35114.0,155.0,155.25,154.46,154.95,35114.0
2025-04-04 15:30:00,154.95,156.0,154.82,155.83,46170.0,154.95,156.0,154.82,155.83,46170.0
2025-04-04 15:35:00,155.82,156.09,154.96,155.46,48041.0,155.82,156.09,154.96,155.46,48041.0
2025-04-04 15:40:00,155.49,155.67,154.95,155.31,68306.0,155.49,155.67,154.95,155.31,68306.0
2025-04-04 15:45:00,155.31,155.72,154.37,154.62,75374.0,155.31,155.72,154.37,154.62,75374.0
2025-04-04 15:50:00,154.56,154.64,153.44,154.32,169091.0,154.56,154.64,153.44,154.32,169091.0
2025-04-04 15:55:00,154.13,154.17,153.39,153.46,311269.0,154.13,154.17,153.39,153.46,311269.0
2025-04-07 09:30:00,147.0,150.0,146.03,148.15,600542.0,147.0,150.0,146.03,148.15,600542.0
2025-04-07 09:35:00,148.14,148.52,146.22,146.95,141224.0,148.14,148.52,146.22,146.95,141224.0
2025-04-07 09:40:00,147.1,147.25,144.26,145.06,179064.0,147.1,147.25,144.26,145.06,179064.0
2025-04-07 09:45:00,145.06,146.84,144.14,146.47,199875.0,145.06,146.84,144.14,146.47,199875.0
2025-04-07 09:50:00,146.58,147.9,146.33,147.89,138606.0,146.58,147.9,146.33,147.89,138606.0
2025-04-07 09:55:00,147.98,148.86,147.51,148.54,133467.0,147.98,148.86,147.51,148.54,133467.0
2025-04-07 10:00:00,148.5,149.53,148.38,149.03,101946.0,148.5,149.53,148.38,149.03,101946.0
2025-04-07 10:05:00,149.05,149.83,148.6,148.83,103008.0,149.05,149.83,148.6,148.83,103008.0
2025-04-07 10:10:00,148.83,157.43,148.71,155.1,251487.0,148.83,157.43,148.71,155.1,251487.0
2025-04-07 10:15:00,155.37,159.6,155.1,156.6,167000.0,155.37,159.6,155.1,156.6,167000.0
2025-04-07 10:20:00,156.33,156.37,151.12,151.48,128055.0,156.33,156.37,151.12,151.48,128055.0
2025-04-07 10:25:00,151.54,153.81,150.3,150.62,87553.0,151.54,153.81,150.3,150.62,87553.0
2025-04-07 10:30:00,150.66,154.08,150.23,151.29,96845.0,150.66,154.08,150.23,151.29,96845.0
2025-04-07 10:35:00,151.62,151.63,149.28,149.46,86448.0,151.62,151.63,149.28,149.46,86448.0
2025-04-07 10:40:00,149.39,151.63,149.22,151.49,80225.0,149.39,151.63,149.22,151.49,80225.0
2025-04-07 10:45:00,151.62,152.0,150.35,151.53,72676.0,151.62,152.0,150.35,151.53,72676.0
2025-04-07 10:50:00,151.58,154.87,151.58,154.87,48282.0,151.58,154.87,151.58,154.87,48282.0
2025-04-07 10:55:00,154.72,154.72,153.4,153.4,57124.0,154.72,154.72,153.4,153.4,57124.0
2025-04-07 11:00:00,153.42,155.29,153.0,154.44,47638.0,153.42,155.29,153.0,154.44,47638.0
2025-04-07 11:05:00,154.42,154.66,152.17,152.17,54031.0,154.42,154.66,152.17,152.17,54031.0
2025-04-07 11:10:00,152.17,153.02,150.32,150.54,74552.0,152.17,153.02,150.32,150.54,74552.0
2025-04-07 11:15:00,150.57,151.54,149.44,150.34,74991.0,150.57,151.54,149.44,150.34,74991.0
2025-04-07 11:20:00,150.66,151.48,149.46,149.63,41126.0,150.66,151.48,149.46,149.63,41126.0
2025-04-07 11:25:00,149.63,150.39,149.35,149.77,44401.0,149.63,150.39,149.35,149.77,44401.0
2025-04-07 11:30:00,149.75,151.22,149.74,150.32,44916.0,149.75,151.22,149.74,150.32,44916.0
2025-04-07 11:35:00,150.42,151.97,150.42,151.26,42625.0,150.42,151.97,150.42,151.26,42625.0
2025-04-07 11:40:00,151.18,152.8,151.17,152.76,30165.0,151.18,152.8,151.17,152.76,30165.0
2025-04-07 11:45:00,152.75,152.76,151.79,152.22,41120.0,152.75,152.76,151.79,152.22,41120.0
2025-04-07 11:50:00,152.24,152.84,151.14,151.54,50117.0,152.24,152.84,151.14,151.54,50117.0
2025-04-07 11:55:00,151.4,151.82,150.84,151.09,30842.0,151.4,151.82,150.84,151.09,30842.0
2025-04-07 12:00:00,150.97,151.01,150.27,150.78,33484.0,150.97,151.01,150.27,150.78,33484.0
2025-04-07 12:05:00,150.7,150.84,149.32,149.32,33400.0,150.7,150.84,149.32,149.32,33400.0
2025-04-07 12:10:00,149.4,150.38,149.18,149.69,41586.0,149.4,150.38,149.18,149.69,41586.0
2025-04-07 12:15:00,149.69,150.13,149.31,150.06,29854.0,149.69,150.13,149.31,150.06,29854.0
2025-04-07 12:20:00,149.9,150.44,149.29,150.38,46402.0,149.9,150.44,149.29,150.38,46402.0
2025-04-07 12:25:00,150.41,151.45,150.38,150.86,33897.0,150.41,151.45,150.38,150.86,33897.0
2025-04-07 12:30:00,150.84,151.89,150.7,151.68,31442.0,150.84,151.89,150.7,151.68,31442.0
2025-04-07 12:35:00,151.67,151.67,150.76,150.83,26880.0,151.67,151.67,150.76,150.83,26880.0
2025-04-07 12:40:00,150.83,150.96,149.74,150.11,29295.0,150.83,150.96,149.74,150.11,29295.0
2025-04-07 12:45:00,150.0,150.02,149.26,149.62,26486.0,150.0,150.02,149.26,149.62,26486.0
2025-04-07 12:50:00,149.64,150.06,149.35,149.91,31899.0,149.64,150.06,149.35,149.91,31899.0
2025-04-07 12:55:00,149.98,150.01,148.93,149.31,39094.0,149.98,150.01,148.93,149.31,39094.0
2025-04-07 13:00:00,149.41,152.49,149.4,149.86,66753.0,149.41,152.49,149.4,149.86,66753.0
2025-04-07 13:05:00,150.09,150.33,149.32,150.0,26380.0,150.09,150.33,149.32,150.0,26380.0
2025-04-07 13:10:00,149.92,151.79,149.6,151.66,35998.0,149.92,151.79,149.6,151.66,35998.0
2025-04-07 13:15:00,151.55,152.45,151.43,152.02,33762.0,151.55,152.45,151.43,152.02,33762.0
2025-04-07 13:20:00,152.17,152.6,151.83,151.89,39850.0,152.17,152.6,151.83,151.89,39850.0
2025-04-07 13:25:00,151.95,152.99,151.83,152.82,32043.0,151.95,152.99,151.83,152.82,32043.0
2025-04-07 13:30:00,152.82,152.83,151.85,152.44,63318.0,152.82,152.83,151.85,152.44,63318.0
2025-04-07 13:35:00,152.59,153.5,152.25,153.47,42837.0,152.59,153.5,152.25,153.47,42837.0
2025-04-07 13:40:00,153.37,153.44,152.58,153.36,23320.0,153.37,153.44,152.58,153.36,23320.0
2025-04-07 13:45:00,153.4,154.22,152.62,153.16,51164.0,153.4,154.22,152.62,153.16,51164.0
2025-04-07 13:50:00,153.17,153.8,152.88,153.64,42518.0,153.17,153.8,152.88,153.64,42518.0
2025-04-07 13:55:00,153.64,154.3,153.19,154.12,32784.0,153.64,154.3,153.19,154.12,32784.0
2025-04-07 14:00:00,154.12,154.45,153.22,153.67,39200.0,154.12,154.45,153.22,153.67,39200.0
2025-04-07 14:05:00,153.58,153.58,152.63,153.31,58204.0,153.58,153.58,152.63,153.31,58204.0
2025-04-07 14:10:00,153.51,153.95,152.83,153.12,44685.0,153.51,153.95,152.83,153.12,44685.0
2025-04-07 14:15:00,153.12,154.66,153.0,154.39,40616.0,153.12,154.66,153.0,154.39,40616.0
2025-04-07 14:20:00,154.53,154.61,153.7,154.21,57134.0,154.53,154.61,153.7,154.21,57134.0
2025-04-07 14:25:00,154.19,154.2,152.3,152.47,40925.0,154.19,154.2,152.3,152.47,40925.0
2025-04-07 14:30:00,152.5,153.43,152.3,153.36,40749.0,152.5,153.43,152.3,153.36,40749.0
2025-04-07 14:35:00,153.33,154.17,153.21,153.94,42248.0,153.33,154.17,153.21,153.94,42248.0
2025-04-07 14:40:00,153.84,154.23,153.49,153.61,29367.0,153.84,154.23,153.49,153.61,29367.0
2025-04-07 14:45:00,153.41,153.83,152.74,153.28,35027.0,153.41,153.83,152.74,153.28,35027.0
2025-04-07 14:50:00,153.13,153.29,152.1,152.18,31132.0,153.13,153.29,152.1,152.18,31132.0
2025-04-07 14:55:00,152.18,152.29,151.54,151.69,47274.0,152.18,152.29,151.54,151.69,47274.0
2025-04-07 15:00:00,151.72,152.82,151.69,151.99,64533.0,151.72,152.82,151.69,151.99,64533.0
2025-04-07 15:05:00,151.99,152.18,151.24,151.31,38178.0,151.99,152.18,151.24,151.31,38178.0
2025-04-07 15:10:00,151.23,151.44,151.0,151.3,53562.0,151.23,151.44,151.0,151.3,53562.0
2025-04-07 15:15:00,151.3,152.52,150.89,152.03,74046.0,151.3,152.52,150.89,152.03,74046.0
2025-04-07 15:20:00,151.96,152.19,151.34,151.42,53604.0,151.96,152.19,151.34,151.42,53604.0
2025-04-07 15:25:00,151.43,151.59,150.88,151.0,45739.0,151.43,151.59,150.88,151.0,45739.0
2025-04-07 15:30:00,150.99,153.1,150.94,152.69,61425.0,150.99,153.1,150.94,152.69,61425.0
2025-04-07 15:35:00,152.72,153.08,152.33,152.43,65463.0,152.72,153.08,152.33,152.43,65463.0
2025-04-07 15:40:00,152.44,152.56,151.07,151.25,49737.0,152.44,152.56,151.07,151.25,49737.0
2025-04-07 15:45:00,151.25,151.93,151.12,151.56,92509.0,151.25,151.93,151.12,151.56,92509.0
2025-04-07 15:50:00,151.34,152.0,150.95,151.85,160139.0,151.34,152.0,150.95,151.85,160139.0
2025-04-07 15:55:00,151.93,152.77,151.93,152.25,255730.0,151.93,152.77,151.93,152.25,255730.0
2025-04-08 09:30:00,157.72,159.19,156.98,158.17,245397.0,157.72,159.19,156.98,158.17,245397.0
2025-04-08 09:35:00,158.35,158.63,156.53,157.19,63999.0,158.35,158.63,156.53,157.19,63999.0
2025-04-08 09:40:00,157.01,158.04,156.65,158.04,102505.0,157.01,158.04,156.65,158.04,102505.0
2025-04-08 09:45:00,158.01,158.51,157.14,157.2,76017.0,158.01,158.51,157.14,157.2,76017.0
2025-04-08 09:50:00,157.28,158.18,156.84,157.67,43542.0,157.28,158.18,156.84,157.67,43542.0
2025-04-08 09:55:00,157.58,158.28,157.5,158.15,61563.0,157.58,158.28,157.5,158.15,61563.0
2025-04-08 10:00:00,158.07,159.17,158.03,159.06,52644.0,158.07,159.17,158.03,159.06,52644.0
2025-04-08 10:05:00,159.11,159.76,158.69,159.36,162059.0,159.11,159.76,158.69,159.36,162059.0
2025-04-08 10:10:00,159.59,160.28,159.05,160.07,66910.0,159.59,160.28,159.05,160.07,66910.0
2025-04-08 10:15:00,160.0,160.83,159.93,160.6,58927.0,160.0,160.83,159.93,160.6,58927.0
2025-04-08 10:20:00,160.7,160.95,160.11,160.11,35422.0,160.7,160.95,160.11,160.11,35422.0
2025-04-08 10:25:00,160.13,160.7,159.93,160.13,55492.0,160.13,160.7,159.93,160.13,55492.0
2025-04-08 10:30:00,160.11,161.5,159.9,161.19,52480.0,160.11,161.5,159.9,161.19,52480.0
2025-04-08 10:35:00,161.21,161.34,160.36,160.78,34664.0,161.21,161.34,160.36,160.78,34664.0
2025-04-08 10:40:00,160.8,161.37,160.5,160.6,59671.0,160.8,161.37,160.5,160.6,59671.0
2025-04-08 10:45:00,160.6,161.06,160.44,160.54,42877.0,160.6,161.06,160.44,160.54,42877.0
2025-04-08 10:50:00,160.56,160.94,160.04,160.11,39500.0,160.56,160.94,160.04,160.11,39500.0
2025-04-08 10:55:00,160.07,160.19,159.12,159.33,51267.0,160.07,160.19,159.12,159.33,51267.0
2025-04-08 11:00:00,159.36,159.83,159.32,159.51,37444.0,159.36,159.83,159.32,159.51,37444.0
2025-04-08 11:05:00,159.56,159.56,158.52,159.0,56000.0,159.56,159.56,158.52,159.0,56000.0
2025-04-08 11:10:00,158.97,159.02,158.27,158.55,27610.0,158.97,159.02,158.27,158.55,27610.0
2025-04-08 11:15:00,158.52,158.96,158.24,158.96,50837.0,158.52,158.96,158.24,158.96,50837.0
2025-04-08 11:20:00,158.95,159.42,158.56,158.84,79025.0,158.95,159.42,158.56,158.84,79025.0
2025-04-08 11:25:00,158.78,159.18,158.51,158.89,28221.0,158.78,159.18,158.51,158.89,28221.0
2025-04-08 11:30:00,158.89,159.95,158.89,159.62,37776.0,158.89,159.95,158.89,159.62,37776.0
2025-04-08 11:35:00,159.62,160.23,159.61,160.01,49457.0,159.62,160.23,159.61,160.01,49457.0
2025-04-08 11:40:00,160.15,160.5,160.03,160.11,22753.0,160.15,160.5,160.03,160.11,22753.0
2025-04-08 11:45:00,160.11,160.26,158.84,158.95,32295.0,160.11,160.26,158.84,158.95,32295.0
2025-04-08 11:50:00,158.95,159.03,158.11,158.52,37871.0,158.95,159.03,158.11,158.52,37871.0
2025-04-08 11:55:00,158.52,159.02,158.43,158.83,42589.0,158.52,159.02,158.43,158.83,42589.0
2025-04-08 12:00:00,158.83,159.0,158.66,158.85,31347.0,158.83,159.0,158.66,158.85,31347.0
2025-04-08 12:05:00,158.94,159.19,158.5,158.71,51684.0,158.94,159.19,158.5,158.71,51684.0
2025-04-08 12:10:00,158.72,159.37,158.71,158.76,20097.0,158.72,159.37,158.71,158.76,20097.0
2025-04-08 12:15:00,158.69,158.72,157.7,157.83,17756.0,158.69,158.72,157.7,157.83,17756.0
2025-04-08 12:20:00,157.71,157.79,156.89,156.95,25428.0,157.71,157.79,156.89,156.95,25428.0
2025-04-08 12:25:00,157.09,157.69,156.79,157.5,22512.0,157.09,157.69,156.79,157.5,22512.0
2025-04-08 12:30:00,157.68,157.86,156.68,156.95,32716.0,157.68,157.86,156.68,156.95,32716.0
2025-04-08 12:35:00,156.94,157.11,156.19,156.28,16268.0,156.94,157.11,156.19,156.28,16268.0
2025-04-08 12:40:00,156.28,156.45,155.86,156.08,30962.0,156.28,156.45,155.86,156.08,30962.0
2025-04-08 12:45:00,156.01,157.01,155.86,156.66,76739.0,156.01,157.01,155.86,156.66,76739.0
2025-04-08 12:50:00,156.66,156.84,156.06,156.26,28038.0,156.66,156.84,156.06,156.26,28038.0
2025-04-08 12:55:00,156.31,156.54,155.45,155.56,38325.0,156.31,156.54,155.45,155.56,38325.0
2025-04-08 13:00:00,155.56,156.03,155.27,156.03,32627.0,155.56,156.03,155.27,156.03,32627.0
2025-04-08 13:05:00,156.1,156.47,154.91,155.08,33030.0,156.1,156.47,154.91,155.08,33030.0
2025-04-08 13:10:00,155.07,155.28,154.57,155.14,36084.0,155.07,155.28,154.57,155.14,36084.0
2025-04-08 13:15:00,155.13,155.9,154.99,155.64,32435.0,155.13,155.9,154.99,155.64,32435.0
2025-04-08 13:20:00,155.63,155.64,155.02,155.43,44231.0,155.63,155.64,155.02,155.43,44231.0
2025-04-08 13:25:00,155.43,155.6,154.68,154.85,33696.0,155.43,155.6,154.68,154.85,33696.0
2025-04-08 13:30:00,154.81,155.0,154.44,154.51,39924.0,154.81,155.0,154.44,154.51,39924.0
2025-04-08 13:35:00,154.47,155.64,154.42,155.22,73644.0,154.47,155.64,154.42,155.22,73644.0
2025-04-08 13:40:00,155.22,156.63,155.16,156.18,69891.0,155.22,156.63,155.16,156.18,69891.0
2025-04-08 13:45:00,156.34,156.34,155.25,155.61,28414.0,156.34,156.34,155.25,155.61,28414.0
2025-04-08 13:50:00,155.53,156.03,155.14,155.38,26790.0,155.53,156.03,155.14,155.38,26790.0
2025-04-08 13:55:00,155.48,156.0,155.43,156.0,24941.0,155.48,156.0,155.43,156.0,24941.0
2025-04-08 14:00:00,155.84,156.24,155.45,155.81,32486.0,155.84,156.24,155.45,155.81,32486.0
2025-04-08 14:05:00,155.73,155.79,154.97,155.08,26335.0,155.73,155.79,154.97,155.08,26335.0
2025-04-08 14:10:00,155.14,155.28,154.58,154.8,36653.0,155.14,155.28,154.58,154.8,36653.0
2025-04-08 14:15:00,154.74,156.0,154.74,155.88,45069.0,154.74,156.0,154.74,155.88,45069.0
2025-04-08 14:20:00,155.75,155.9,155.35,155.47,27878.0,155.75,155.9,155.35,155.47,27878.0
2025-04-08 14:25:00,155.49,155.5,154.42,154.46,23647.0,155.49,155.5,154.42,154.46,23647.0
2025-04-08 14:30:00,154.47,156.65,154.47,154.85,70625.0,154.47,156.65,154.47,154.85,70625.0
2025-04-08 14:35:00,154.85,154.85,154.14,154.45,27804.0,154.85,154.85,154.14,154.45,27804.0
2025-04-08 14:40:00,154.43,154.43,153.94,154.12,22840.0,154.43,154.43,153.94,154.12,22840.0
2025-04-08 14:45:00,154.01,154.67,154.01,154.44,47239.0,154.01,154.67,154.01,154.44,47239.0
2025-04-08 14:50:00,154.44,154.83,154.22,154.49,18690.0,154.44,154.83,154.22,154.49,18690.0
2025-04-08 14:55:00,154.45,154.49,154.04,154.06,22566.0,154.45,154.49,154.04,154.06,22566.0
2025-04-08 15:00:00,154.14,154.26,153.28,153.42,23583.0,154.14,154.26,153.28,153.42,23583.0
2025-04-08 15:05:00,153.38,153.52,152.71,152.94,44974.0,153.38,153.52,152.71,152.94,44974.0
2025-04-08 15:10:00,152.99,153.43,152.42,152.59,48149.0,152.99,153.43,152.42,152.59,48149.0
2025-04-08 15:15:00,152.49,152.62,151.74,152.07,59107.0,152.49,152.62,151.74,152.07,59107.0
2025-04-08 15:20:00,152.01,152.75,152.01,152.67,80461.0,152.01,152.75,152.01,152.67,80461.0
2025-04-08 15:25:00,152.66,153.33,152.56,153.16,44775.0,152.66,153.33,152.56,153.16,44775.0
2025-04-08 15:30:00,153.11,153.17,152.26,152.48,52308.0,153.11,153.17,152.26,152.48,52308.0
2025-04-08 15:35:00,152.41,152.41,150.92,151.2,87667.0,152.41,152.41,150.92,151.2,87667.0
2025-04-08 15:40:00,151.21,152.08,150.82,150.82,95949.0,151.21,152.08,150.82,150.82,95949.0
2025-04-08 15:45:00,150.78,151.14,150.32,150.48,78544.0,150.78,151.14,150.32,150.48,78544.0
2025-04-08 15:50:00,150.3,152.43,150.12,152.26,218405.0,150.3,152.43,150.12,152.26,218405.0
2025-04-08 15:55:00,152.25,152.75,151.68,152.75,372908.0,152.25,152.75,151.68,152.75,372908.0
2025-04-09 09:30:00,151.63,155.9,151.63,155.38,203727.0,151.63,155.9,151.63,155.38,203727.0
2025-04-09 09:35:00,155.12,157.16,154.78,157.16,89282.0,155.12,157.16,154.78,157.16,89282.0
2025-04-09 09:40:00,157.24,157.82,156.09,156.09,66262.0,157.24,157.82,156.09,156.09,66262.0
2025-04-09 09:45:00,156.21,156.71,155.7,156.61,44898.0,156.21,156.71,155.7,156.61,44898.0
2025-04-09 09:50:00,156.8,158.0,156.66,157.52,36524.0,156.8,158.0,156.66,157.52,36524.0
2025-04-09 09:55:00,157.5,157.65,156.34,156.42,26790.0,157.5,157.65,156.34,156.42,26790.0
2025-04-09 10:00:00,156.35,158.4,156.35,157.63,54396.0,156.35,158.4,156.35,157.63,54396.0
2025-04-09 10:05:00,157.61,157.63,156.49,156.82,37659.0,157.61,157.63,156.49,156.82,37659.0
2025-04-09 10:10:00,156.81,157.61,155.7,155.79,57382.0,156.81,157.61,155.7,155.79,57382.0
2025-04-09 10:15:00,155.85,156.61,155.85,156.46,43968.0,155.85,156.61,155.85,156.46,43968.0
2025-04-09 10:20:00,156.5,157.03,155.69,156.4,35443.0,156.5,157.03,155.69,156.4,35443.0
2025-04-09 10:25:00,156.42,156.72,155.81,156.5,31513.0,156.42,156.72,155.81,156.5,31513.0
2025-04-09 10:30:00,156.55,157.2,156.17,156.78,29819.0,156.55,157.2,156.17,156.78,29819.0
2025-04-09 10:35:00,156.81,157.0,155.79,156.14,81195.0,156.81,157.0,155.79,156.14,81195.0
2025-04-09 10:40:00,156.03,156.2,155.55,155.65,13030.0,156.03,156.2,155.55,155.65,13030.0
2025-04-09 10:45:00,155.71,156.27,155.26,155.27,16512.0,155.71,156.27,155.26,155.27,16512.0
2025-04-09 10:50:00,155.38,155.39,154.13,154.47,22098.0,155.38,155.39,154.13,154.47,22098.0
2025-04-09 10:55:00,154.47,154.74,153.93,154.04,32141.0,154.47,154.74,153.93,154.04,32141.0
2025-04-09 11:00:00,153.93,154.8,153.77,154.8,29640.0,153.93,154.8,153.77,154.8,29640.0
2025-04-09 11:05:00,154.78,155.68,154.65,155.32,18564.0,154.78,155.68,154.65,155.32,18564.0
2025-04-09 11:10:00,155.41,155.62,154.96,155.2,24461.0,155.41,155.62,154.96,155.2,24461.0
2025-04-09 11:15:00,155.29,155.92,155.23,155.75,43811.0,155.29,155.92,155.23,155.75,43811.0
2025-04-09 11:20:00,155.77,156.33,155.77,156.22,21827.0,155.77,156.33,155.77,156.22,21827.0
2025-04-09 11:25:00,156.25,156.25,155.46,155.56,14725.0,156.25,156.25,155.46,155.56,14725.0
2025-04-09 11:30:00,155.56,155.77,154.8,155.02,33291.0,155.56,155.77,154.8,155.02,33291.0
2025-04-09 11:35:00,155.12,155.44,154.8,154.9,24913.0,155.12,155.44,154.8,154.9,24913.0
2025-04-09 11:40:00,154.9,155.04,154.24,154.35,24895.0,154.9,155.04,154.24,154.35,24895.0
2025-04-09 11:45:00,154.46,155.75,154.42,155.54,51285.0,154.46,155.75,154.42,155.54,51285.0
2025-04-09 11:50:00,155.38,155.63,154.93,154.93,33682.0,155.38,155.63,154.93,154.93,33682.0
2025-04-09 11:55:00,154.92,155.11,154.67,155.0,18809.0,154.92,155.11,154.67,155.0,18809.0
2025-04-09 12:00:00,154.92,154.99,154.53,154.77,15739.0,154.92,154.99,154.53,154.77,15739.0
2025-04-09 12:05:00,154.75,155.31,154.64,155.18,15443.0,154.75,155.31,154.64,155.18,15443.0
2025-04-09 12:10:00,155.14,156.39,155.05,156.29,22524.0,155.14,156.39,155.05,156.29,22524.0
2025-04-09 12:15:00,156.2,156.61,156.08,156.33,25275.0,156.2,156.61,156.08,156.33,25275.0
2025-04-09 12:20:00,156.33,156.53,156.19,156.2,17012.0,156.33,156.53,156.19,156.2,17012.0
2025-04-09 12:25:00,156.25,156.68,156.1,156.21,27457.0,156.25,156.68,156.1,156.21,27457.0
2025-04-09 12:30:00,156.17,156.49,155.95,156.3,23777.0,156.17,156.49,155.95,156.3,23777.0
2025-04-09 12:35:00,156.3,156.59,155.94,156.31,20941.0,156.3,156.59,155.94,156.31,20941.0
2025-04-09 12:40:00,156.24,156.27,155.68,156.02,21507.0,156.24,156.27,155.68,156.02,21507.0
2025-04-09 12:45:00,156.02,156.07,155.68,155.84,42681.0,156.02,156.07,155.68,155.84,42681.0
2025-04-09 12:50:00,155.84,156.27,155.33,155.64,42054.0,155.84,156.27,155.33,155.64,42054.0
2025-04-09 12:55:00,155.64,156.53,155.58,156.12,20059.0,155.64,156.53,155.58,156.12,20059.0
2025-04-09 13:00:00,156.0,157.43,155.91,157.24,76638.0,156.0,157.43,155.91,157.24,76638.0
2025-04-09 13:05:00,157.18,157.33,155.86,156.0,27044.0,157.18,157.33,155.86,156.0,27044.0
2025-04-09 13:10:00,155.88,156.04,155.6,156.0,16605.0,155.88,156.04,155.6,156.0,16605.0
2025-04-09 13:15:00,156.0,159.68,154.37,159.28,117685.0,156.0,159.68,154.37,159.28,117685.0
2025-04-09 13:20:00,159.16,163.71,158.23,163.33,151586.0,159.16,163.71,158.23,163.33,151586.0
2025-04-09 13:25:00,162.94,167.31,162.93,163.6,125183.0,162.94,167.31,162.93,163.6,125183.0
2025-04-09 13:30:00,163.63,166.63,162.43,166.57,143380.0,163.63,166.63,162.43,166.57,143380.0
2025-04-09 13:35:00,166.18,168.41,165.24,165.24,158269.0,166.18,168.41,165.24,165.24,158269.0
2025-04-09 13:40:00,165.18,166.66,164.28,165.69,141162.0,165.18,166.66,164.28,165.69,141162.0
2025-04-09 13:45:00,165.62,168.5,165.62,167.78,252448.0,165.62,168.5,165.62,167.78,252448.0
2025-04-09 13:50:00,167.64,168.55,166.32,168.53,236184.0,167.64,168.55,166.32,168.53,236184.0
2025-04-09 13:55:00,168.52,169.84,167.72,169.53,222837.0,168.52,169.84,167.72,169.53,222837.0
2025-04-09 14:00:00,169.53,170.81,169.04,170.11,246385.0,169.53,170.81,169.04,170.11,246385.0
2025-04-09 14:05:00,169.84,170.31,168.02,169.18,101873.0,169.84,170.31,168.02,169.18,101873.0
2025-04-09 14:10:00,169.18,170.46,168.96,169.57,120692.0,169.18,170.46,168.96,169.57,120692.0
2025-04-09 14:15:00,169.53,170.49,169.01,169.58,139797.0,169.53,170.49,169.01,169.58,139797.0
2025-04-09 14:20:00,169.65,171.86,169.46,171.33,120682.0,169.65,171.86,169.46,171.33,120682.0
2025-04-09 14:25:00,171.33,172.21,170.76,171.88,72845.0,171.33,172.21,170.76,171.88,72845.0
2025-04-09 14:30:00,171.78,172.39,170.78,171.17,60078.0,171.78,172.39,170.78,171.17,60078.0
2025-04-09 14:35:00,171.21,172.15,171.13,171.91,68061.0,171.21,172.15,171.13,171.91,68061.0
2025-04-09 14:40:00,171.99,172.28,170.21,170.57,86641.0,171.99,172.28,170.21,170.57,86641.0
2025-04-09 14:45:00,170.56,171.03,169.85,170.72,66836.0,170.56,171.03,169.85,170.72,66836.0
2025-04-09 14:50:00,170.62,171.41,170.0,170.74,60953.0,170.62,171.41,170.0,170.74,60953.0
2025-04-09 14:55:00,170.36,170.64,169.48,169.52,55165.0,170.36,170.64,169.48,169.52,55165.0
2025-04-09 15:00:00,169.65,170.86,169.07,170.62,89851.0,169.65,170.86,169.07,170.62,89851.0
2025-04-09 15:05:00,170.58,171.09,170.08,171.06,66792.0,170.58,171.09,170.08,171.06,66792.0
2025-04-09 15:10:00,171.08,172.55,171.08,172.29,77564.0,171.08,172.55,171.08,172.29,77564.0
2025-04-09 15:15:00,172.38,172.41,171.4,172.39,62966.0,172.38,172.41,171.4,172.39,62966.0
2025-04-09 15:20:00,172.37,172.91,172.06,172.26,63403.0,172.37,172.91,172.06,172.26,63403.0
2025-04-09 15:25:00,172.28,173.21,172.2,172.93,110271.0,172.28,173.21,172.2,172.93,110271.0
2025-04-09 15:30:00,172.86,173.62,172.65,173.25,104148.0,172.86,173.62,172.65,173.25,104148.0
2025-04-09 15:35:00,173.13,173.29,171.68,172.7,105038.0,173.13,173.29,171.68,172.7,105038.0
2025-04-09 15:40:00,172.66,172.81,172.07,172.3,89877.0,172.66,172.81,172.07,172.3,89877.0
2025-04-09 15:45:00,172.37,172.92,171.9,172.84,74785.0,172.37,172.92,171.9,172.84,74785.0
2025-04-09 15:50:00,173.0,174.11,172.87,173.56,171611.0,173.0,174.11,172.87,173.56,171611.0
2025-04-09 15:55:00,173.61,173.85,172.67,172.9,445874.0,173.61,173.85,172.67,172.9,445874.0
2025-04-10 09:30:00,168.93,170.48,168.03,169.96,140186.0,168.93,170.48,168.03,169.96,140186.0
2025-04-10 09:35:00,170.36,170.66,169.01,169.44,44430.0,170.36,170.66,169.01,169.44,44430.0
2025-04-10 09:40:00,169.29,169.39,168.28,168.5,28285.0,169.29,169.39,168.28,168.5,28285.0
2025-04-10 09:45:00,168.5,169.88,168.42,169.64,41395.0,168.5,169.88,168.42,169.64,41395.0
2025-04-10 09:50:00,169.48,170.1,168.5,169.02,21736.0,169.48,170.1,168.5,169.02,21736.0
2025-04-10 09:55:00,168.76,169.14,168.11,168.34,38517.0,168.76,169.14,168.11,168.34,38517.0
2025-04-10 10:00:00,168.19,168.57,167.16,168.08,67865.0,168.19,168.57,167.16,168.08,67865.0
2025-04-10 10:05:00,168.03,169.06,167.5,168.03,24818.0,168.03,169.06,167.5,168.03,24818.0
2025-04-10 10:10:00,167.98,168.07,167.1,167.88,29158.0,167.98,168.07,167.1,167.88,29158.0
2025-04-10 10:15:00,167.88,168.23,167.57,167.62,21735.0,167.88,168.23,167.57,167.62,21735.0
2025-04-10 10:20:00,167.61,168.6,167.61,168.37,17951.0,167.61,168.6,167.61,168.37,17951.0
2025-04-10 10:25:00,168.38,168.81,167.58,167.58,19962.0,168.38,168.81,167.58,167.58,19962.0
2025-04-10 10:30:00,167.74,168.67,167.73,168.65,74682.0,167.74,168.67,167.73,168.65,74682.0
2025-04-10 10:35:00,168.64,169.27,168.4,168.69,37328.0,168.64,169.27,168.4,168.69,37328.0
2025-04-10 10:40:00,168.69,169.6,168.68,168.83,77751.0,168.69,169.6,168.68,168.83,77751.0
2025-04-10 10:45:00,168.85,169.11,167.96,168.06,45552.0,168.85,169.11,167.96,168.06,45552.0
2025-04-10 10:50:00,167.95,168.54,167.88,168.32,25471.0,167.95,168.54,167.88,168.32,25471.0
2025-04-10 10:55:00,168.39,168.56,167.31,167.48,33246.0,168.39,168.56,167.31,167.48,33246.0
2025-04-10 11:00:00,167.47,168.0,167.31,167.87,36840.0,167.47,168.0,167.31,167.87,36840.0
2025-04-10 11:05:00,167.88,168.99,167.86,168.87,21171.0,167.88,168.99,167.86,168.87,21171.0
2025-04-10 11:10:00,168.92,168.92,167.92,168.08,23889.0,168.92,168.92,167.92,168.08,23889.0
2025-04-10 11:15:00,168.04,168.21,167.54,167.78,29082.0,168.04,168.21,167.54,167.78,29082.0
2025-04-10 11:20:00,167.87,167.91,167.05,167.34,30183.0,167.87,167.91,167.05,167.34,30183.0
2025-04-10 11:25:00,167.2,167.48,166.87,166.93,40886.0,167.2,167.48,166.87,166.93,40886.0
2025-04-10 11:30:00,166.93,167.18,166.42,166.82,28425.0,166.93,167.18,166.42,166.82,28425.0
2025-04-10 11:35:00,166.85,167.31,166.47,167.1,76978.0,166.85,167.31,166.47,167.1,76978.0
2025-04-10 11:40:00,167.17,167.58,166.8,166.8,36741.0,167.17,167.58,166.8,166.8,36741.0
2025-04-10 11:45:00,166.8,167.19,166.62,166.69,19990.0,166.8,167.19,166.62,166.69,19990.0
2025-04-10 11:50:00,166.62,166.78,165.81,166.78,52859.0,166.62,166.78,165.81,166.78,52859.0
2025-04-10 11:55:00,166.85,166.85,165.7,165.83,41704.0,166.85,166.85,165.7,165.83,41704.0
2025-04-10 12:00:00,165.83,166.54,164.83,165.06,49229.0,165.83,166.54,164.83,165.06,49229.0
2025-04-10 12:05:00,165.09,165.63,164.55,165.43,33534.0,165.09,165.63,164.55,165.43,33534.0
2025-04-10 12:10:00,165.43,165.67,164.52,164.7,46157.0,165.43,165.67,164.52,164.7,46157.0
2025-04-10 12:15:00,164.59,164.99,163.96,164.18,84310.0,164.59,164.99,163.96,164.18,84310.0
2025-04-10 12:20:00,164.18,164.31,162.64,163.7,74553.0,164.18,164.31,162.64,163.7,74553.0
2025-04-10 12:25:00,163.74,163.84,162.24,163.18,36298.0,163.74,163.84,162.24,163.18,36298.0
2025-04-10 12:30:00,163.18,164.69,163.14,164.6,35456.0,163.18,164.69,163.14,164.6,35456.0
2025-04-10 12:35:00,164.55,165.08,164.18,164.83,30180.0,164.55,165.08,164.18,164.83,30180.0
2025-04-10 12:40:00,164.78,164.81,164.07,164.71,29087.0,164.78,164.81,164.07,164.71,29087.0
2025-04-10 12:45:00,164.66,165.25,163.84,165.25,27364.0,164.66,165.25,163.84,165.25,27364.0
2025-04-10 12:50:00,165.18,165.5,164.39,164.7,19227.0,165.18,165.5,164.39,164.7,19227.0
2025-04-10 12:55:00,164.7,165.73,164.69,165.6,23167.0,164.7,165.73,164.69,165.6,23167.0
2025-04-10 13:00:00,165.52,167.51,165.45,166.42,80160.0,165.52,167.51,165.45,166.42,80160.0
2025-04-10 13:05:00,166.29,166.49,165.17,165.37,38165.0,166.29,166.49,165.17,165.37,38165.0
2025-04-10 13:10:00,165.37,165.52,163.77,164.02,28848.0,165.37,165.52,163.77,164.02,28848.0
2025-04-10 13:15:00,164.03,164.45,163.75,164.17,37714.0,164.03,164.45,163.75,164.17,37714.0
2025-04-10 13:20:00,164.17,164.76,163.52,164.53,32301.0,164.17,164.76,163.52,164.53,32301.0
2025-04-10 13:25:00,164.53,165.59,164.51,165.5,31071.0,164.53,165.59,164.51,165.5,31071.0
2025-04-10 13:30:00,165.42,166.14,165.16,165.62,40927.0,165.42,166.14,165.16,165.62,40927.0
2025-04-10 13:35:00,165.49,166.35,165.38,165.54,22828.0,165.49,166.35,165.38,165.54,22828.0
2025-04-10 13:40:00,165.65,166.66,165.62,166.66,24641.0,165.65,166.66,165.62,166.66,24641.0
2025-04-10 13:45:00,166.59,167.54,166.41,166.46,21664.0,166.59,167.54,166.41,166.46,21664.0
2025-04-10 13:50:00,166.61,167.44,166.22,167.31,25155.0,166.61,167.44,166.22,167.31,25155.0
2025-04-10 13:55:00,167.31,168.0,167.3,167.5,20033.0,167.31,168.0,167.3,167.5,20033.0
2025-04-10 14:00:00,167.5,168.93,167.34,168.57,27786.0,167.5,168.93,167.34,168.57,27786.0
2025-04-10 14:05:00,168.74,169.03,166.91,166.93,34357.0,168.74,169.03,166.91,166.93,34357.0
2025-04-10 14:10:00,166.93,167.17,166.32,166.52,17512.0,166.93,167.17,166.32,166.52,17512.0
2025-04-10 14:15:00,166.42,167.27,166.22,167.05,58703.0,166.42,167.27,166.22,167.05,58703.0
2025-04-10 14:20:00,167.1,168.97,166.81,168.69,38590.0,167.1,168.97,166.81,168.69,38590.0
2025-04-10 14:25:00,168.69,169.73,168.43,169.52,36866.0,168.69,169.73,168.43,169.52,36866.0
2025-04-10 14:30:00,169.69,169.92,169.16,169.28,26531.0,169.69,169.92,169.16,169.28,26531.0
2025-04-10 14:35:00,169.26,169.53,168.65,169.42,24936.0,169.26,169.53,168.65,169.42,24936.0
2025-04-10 14:40:00,169.38,170.07,169.14,169.86,38002.0,169.38,170.07,169.14,169.86,38002.0
2025-04-10 14:45:00,169.87,169.87,168.42,168.58,28229.0,169.87,169.87,168.42,168.58,28229.0
2025-04-10 14:50:00,168.72,169.3,167.87,167.97,29997.0,168.72,169.3,167.87,167.97,29997.0
2025-04-10 14:55:00,167.97,168.9,167.64,168.48,32658.0,167.97,168.9,167.64,168.48,32658.0
2025-04-10 15:00:00,168.49,169.7,167.94,169.3,27087.0,168.49,169.7,167.94,169.3,27087.0
2025-04-10 15:05:00,169.4,169.53,167.55,167.61,39189.0,169.4,169.53,167.55,167.61,39189.0
2025-04-10 15:10:00,167.63,167.91,167.16,167.6,44428.0,167.63,167.91,167.16,167.6,44428.0
2025-04-10 15:15:00,167.67,168.39,167.37,168.26,31646.0,167.67,168.39,167.37,168.26,31646.0
2025-04-10 15:20:00,168.29,168.97,167.84,168.11,24916.0,168.29,168.97,167.84,168.11,24916.0
2025-04-10 15:25:00,168.06,168.71,166.86,166.96,27111.0,168.06,168.71,166.86,166.96,27111.0
2025-04-10 15:30:00,166.9,168.05,166.86,167.42,47062.0,166.9,168.05,166.86,167.42,47062.0
2025-04-10 15:35:00,167.3,167.67,166.85,167.14,54080.0,167.3,167.67,166.85,167.14,54080.0
2025-04-10 15:40:00,167.14,167.34,165.97,166.18,81351.0,167.14,167.34,165.97,166.18,81351.0
2025-04-10 15:45:00,166.2,167.18,166.09,166.67,60764.0,166.2,167.18,166.09,166.67,60764.0
2025-04-10 15:50:00,166.79,168.64,166.79,168.56,104257.0,166.79,168.64,166.79,168.56,104257.0
2025-04-10 15:55:00,168.26,168.98,167.24,168.35,277165.0,168.26,168.98,167.24,168.35,277165.0
2025-04-11 09:30:00,165.06,165.52,162.25,162.56,172488.0,165.06,165.52,162.25,162.56,172488.0
2025-04-11 09:35:00,162.71,163.51,161.45,163.35,79705.0,162.71,163.51,161.45,163.35,79705.0
2025-04-11 09:40:00,163.11,163.87,162.15,163.41,63489.0,163.11,163.87,162.15,163.41,63489.0
2025-04-11 09:45:00,163.3,164.04,162.72,162.95,74346.0,163.3,164.04,162.72,162.95,74346.0
2025-04-11 09:50:00,162.97,164.42,162.5,164.35,111587.0,162.97,164.42,162.5,164.35,111587.0
2025-04-11 09:55:00,164.41,164.52,163.8,163.93,53198.0,164.41,164.52,163.8,163.93,53198.0
2025-04-11 10:00:00,163.68,163.89,162.46,163.21,68499.0,163.68,163.89,162.46,163.21,68499.0
2025-04-11 10:05:00,163.22,164.49,163.14,164.07,42841.0,163.22,164.49,163.14,164.07,42841.0
2025-04-11 10:10:00,164.04,164.43,163.0,163.32,34470.0,164.04,164.43,163.0,163.32,34470.0
2025-04-11 10:15:00,163.55,164.02,163.16,163.16,56434.0,163.55,164.02,163.16,163.16,56434.0
2025-04-11 10:20:00,163.16,163.28,162.08,163.09,82420.0,163.16,163.28,162.08,163.09,82420.0
2025-04-11 10:25:00,162.92,163.36,162.4,162.47,63642.0,162.92,163.36,162.4,162.47,63642.0
2025-04-11 10:30:00,162.45,163.32,162.24,163.19,75213.0,162.45,163.32,162.24,163.19,75213.0
2025-04-11 10:35:00,163.19,164.35,163.18,163.47,87931.0,163.19,164.35,163.18,163.47,87931.0
2025-04-11 10:40:00,163.45,164.03,163.12,163.84,38302.0,163.45,164.03,163.12,163.84,38302.0
2025-04-11 10:45:00,163.94,164.68,163.94,164.52,58101.0,163.94,164.68,163.94,164.52,58101.0
2025-04-11 10:50:00,164.43,164.59,163.78,164.21,16157.0,164.43,164.59,163.78,164.21,16157.0
2025-04-11 10:55:00,164.21,164.52,163.79,163.91,15793.0,164.21,164.52,163.79,163.91,15793.0
2025-04-11 11:00:00,163.77,165.55,163.5,163.65,49501.0,163.77,165.55,163.5,163.65,49501.0
2025-04-11 11:05:00,163.61,163.97,163.18,163.79,25522.0,163.61,163.97,163.18,163.79,25522.0
2025-04-11 11:10:00,163.75,163.94,163.0,163.09,34905.0,163.75,163.94,163.0,163.09,34905.0
2025-04-11 11:15:00,163.01,163.44,162.87,162.98,54244.0,163.01,163.44,162.87,162.98,54244.0
2025-04-11 11:20:00,163.0,163.58,162.97,163.28,27280.0,163.0,163.58,162.97,163.28,27280.0
2025-04-11 11:25:00,163.34,164.08,163.27,163.97,18503.0,163.34,164.08,163.27,163.97,18503.0
2025-04-11 11:30:00,163.9,164.54,163.8,164.44,17060.0,163.9,164.54,163.8,164.44,17060.0
2025-04-11 11:35:00,164.36,165.65,164.31,165.4,29932.0,164.36,165.65,164.31,165.4,29932.0
2025-04-11 11:40:00,165.54,165.54,164.99,165.5,16394.0,165.54,165.54,164.99,165.5,16394.0
2025-04-11 11:45:00,165.52,165.95,165.24,165.83,28042.0,165.52,165.95,165.24,165.83,28042.0
2025-04-11 11:50:00,165.78,165.9,165.42,165.68,45689.0,165.78,165.9,165.42,165.68,45689.0
2025-04-11 11:55:00,165.59,166.09,165.58,165.8,19476.0,165.59,166.09,165.58,165.8,19476.0
2025-04-11 12:00:00,165.84,165.93,165.27,165.49,13687.0,165.84,165.93,165.27,165.49,13687.0
2025-04-11 12:05:00,165.57,166.13,165.42,165.53,14524.0,165.57,166.13,165.42,165.53,14524.0
2025-04-11 12:10:00,165.53,165.78,165.36,165.52,25898.0,165.53,165.78,165.36,165.52,25898.0
2025-04-11 12:15:00,165.59,165.72,165.19,165.27,38099.0,165.59,165.72,165.19,165.27,38099.0
2025-04-11 12:20:00,165.29,165.38,164.51,164.51,17856.0,165.29,165.38,164.51,164.51,17856.0
2025-04-11 12:25:00,164.38,164.86,163.91,164.7,25783.0,164.38,164.86,163.91,164.7,25783.0
2025-04-11 12:30:00,164.73,165.56,164.63,165.55,65216.0,164.73,165.56,164.63,165.55,65216.0
2025-04-11 12:35:00,165.78,167.17,165.76,166.93,16805.0,165.78,167.17,165.76,166.93,16805.0
2025-04-11 12:40:00,167.07,167.07,166.56,166.76,16767.0,167.07,167.07,166.56,166.76,16767.0
2025-04-11 12:45:00,166.8,167.09,166.38,166.95,19385.0,166.8,167.09,166.38,166.95,19385.0
2025-04-11 12:50:00,166.98,167.12,166.66,166.94,20857.0,166.98,167.12,166.66,166.94,20857.0
2025-04-11 12:55:00,166.87,167.19,166.69,166.78,18085.0,166.87,167.19,166.69,166.78,18085.0
2025-04-11 13:00:00,166.8,167.0,166.24,166.87,12608.0,166.8,167.0,166.24,166.87,12608.0
2025-04-11 13:05:00,166.84,167.62,166.43,167.04,44336.0,166.84,167.62,166.43,167.04,44336.0
2025-04-11 13:10:00,166.92,167.0,166.26,166.36,25568.0,166.92,167.0,166.26,166.36,25568.0
2025-04-11 13:15:00,166.36,166.84,165.74,166.11,29571.0,166.36,166.84,165.74,166.11,29571.0
2025-04-11 13:20:00,166.01,166.84,166.0,166.17,13209.0,166.01,166.84,166.0,166.17,13209.0
2025-04-11 13:25:00,166.14,166.54,165.88,166.11,14407.0,166.14,166.54,165.88,166.11,14407.0
2025-04-11 13:30:00,166.12,166.32,165.51,165.84,19197.0,166.12,166.32,165.51,165.84,19197.0
2025-04-11 13:35:00,165.9,166.84,165.71,166.76,11088.0,165.9,166.84,165.71,166.76,11088.0
2025-04-11 13:40:00,166.78,167.91,166.78,167.81,21080.0,166.78,167.91,166.78,167.81,21080.0
2025-04-11 13:45:00,167.59,167.89,167.15,167.88,31040.0,167.59,167.89,167.15,167.88,31040.0
2025-04-11 13:50:00,167.78,168.13,167.37,167.9,23169.0,167.78,168.13,167.37,167.9,23169.0
2025-04-11 13:55:00,167.87,167.88,167.32,167.58,19902.0,167.87,167.88,167.32,167.58,19902.0
2025-04-11 14:00:00,167.66,168.2,167.51,168.07,40667.0,167.66,168.2,167.51,168.07,40667.0
2025-04-11 14:05:00,168.05,168.15,167.34,167.67,19196.0,168.05,168.15,167.34,167.67,19196.0
2025-04-11 14:10:00,167.74,167.99,167.39,167.78,22520.0,167.74,167.99,167.39,167.78,22520.0
2025-04-11 14:15:00,167.78,167.92,167.3,167.54,14975.0,167.78,167.92,167.3,167.54,14975.0
2025-04-11 14:20:00,167.43,168.01,167.37,167.73,22110.0,167.43,168.01,167.37,167.73,22110.0
2025-04-11 14:25:00,167.73,167.99,167.48,167.89,21303.0,167.73,167.99,167.48,167.89,21303.0
2025-04-11 14:30:00,167.89,168.13,167.75,167.82,17295.0,167.89,168.13,167.75,167.82,17295.0
2025-04-11 14:35:00,167.82,168.28,167.59,168.11,35844.0,167.82,168.28,167.59,168.11,35844.0
2025-04-11 14:40:00,168.22,168.39,167.66,167.94,37671.0,168.22,168.39,167.66,167.94,37671.0
2025-04-11 14:45:00,167.95,168.21,167.89,168.0,16055.0,167.95,168.21,167.89,168.0,16055.0
2025-04-11 14:50:00,168.07,168.1,167.31,167.97,42268.0,168.07,168.1,167.31,167.97,42268.0
2025-04-11 14:55:00,167.97,168.08,167.43,167.52,24465.0,167.97,168.08,167.43,167.52,24465.0
2025-04-11 15:00:00,167.52,167.75,167.41,167.6,70316.0,167.52,167.75,167.41,167.6,70316.0
2025-04-11 15:05:00,167.63,167.86,167.26,167.78,28182.0,167.63,167.86,167.26,167.78,28182.0
2025-04-11 15:10:00,167.88,168.0,167.64,167.71,43955.0,167.88,168.0,167.64,167.71,43955.0
2025-04-11 15:15:00,167.7,167.75,167.19,167.56,40094.0,167.7,167.75,167.19,167.56,40094.0
2025-04-11 15:20:00,167.66,168.09,167.49,168.01,48870.0,167.66,168.09,167.49,168.01,48870.0
2025-04-11 15:25:00,168.05,168.17,167.58,167.75,49308.0,168.05,168.17,167.58,167.75,49308.0
2025-04-11 15:30:00,167.7,167.84,167.27,167.75,32880.0,167.7,167.84,167.27,167.75,32880.0
2025-04-11 15:35:00,167.65,167.7,167.01,167.14,49083.0,167.65,167.7,167.01,167.14,49083.0
2025-04-11 15:40:00,167.25,167.75,167.13,167.75,66157.0,167.25,167.75,167.13,167.75,66157.0
2025-04-11 15:45:00,167.7,167.94,167.39,167.94,57687.0,167.7,167.94,167.39,167.94,57687.0
2025-04-11 15:50:00,167.95,168.84,167.79,168.74,115291.0,167.95,168.84,167.79,168.74,115291.0
2025-04-11 15:55:00,168.82,168.83,168.2,168.27,269252.0,168.82,168.83,168.2,168.27,269252.0
2025-04-14 09:30:00,171.67,173.53,171.5,171.93,145090.0,171.67,173.53,171.5,171.93,145090.0
2025-04-14 09:35:00,171.88,172.33,170.28,170.73,61499.0,171.88,172.33,170.28,170.73,61499.0
2025-04-14 09:40:00,170.73,171.21,170.33,170.93,26841.0,170.73,171.21,170.33,170.93,26841.0
2025-04-14 09:45:00,171.06,171.5,170.09,170.74,41030.0,171.06,171.5,170.09,170.74,41030.0
2025-04-14 09:50:00,170.78,171.42,170.64,171.31,39186.0,170.78,171.42,170.64,171.31,39186.0
2025-04-14 09:55:00,171.32,171.33,170.5,170.56,17763.0,171.32,171.33,170.5,170.56,17763.0
2025-04-14 10:00:00,170.65,171.79,170.65,171.62,28138.0,170.65,171.79,170.65,171.62,28138.0
2025-04-14 10:05:00,171.75,172.23,171.66,171.84,23980.0,171.75,172.23,171.66,171.84,23980.0
2025-04-14 10:10:00,171.84,172.19,171.54,171.98,17956.0,171.84,172.19,171.54,171.98,17956.0
2025-04-14 10:15:00,172.0,172.05,171.48,172.0,14624.0,172.0,172.05,171.48,172.0,14624.0
2025-04-14 10:20:00,172.11,172.16,171.59,171.87,22494.0,172.11,172.16,171.59,171.87,22494.0
2025-04-14 10:25:00,171.9,172.27,171.63,172.09,24133.0,171.9,172.27,171.63,172.09,24133.0
2025-04-14 10:30:00,172.0,172.3,171.7,172.02,16734.0,172.0,172.3,171.7,172.02,16734.0
2025-04-14 10:35:00,172.06,172.31,171.72,172.18,10693.0,172.06,172.31,171.72,172.18,10693.0
2025-04-14 10:40:00,172.24,172.48,171.95,171.98,13139.0,172.24,172.48,171.95,171.98,13139.0
2025-04-14 10:45:00,172.05,172.48,171.89,172.27,13836.0,172.05,172.48,171.89,172.27,13836.0
2025-04-14 10:50:00,172.37,172.7,172.23,172.42,42511.0,172.37,172.7,172.23,172.42,42511.0
2025-04-14 10:55:00,172.47,172.54,171.94,172.04,23905.0,172.47,172.54,171.94,172.04,23905.0
2025-04-14 11:00:00,171.94,172.35,171.65,171.87,26586.0,171.94,172.35,171.65,171.87,26586.0
2025-04-14 11:05:00,171.87,171.92,171.44,171.74,19668.0,171.87,171.92,171.44,171.74,19668.0
2025-04-14 11:10:00,171.67,171.97,171.1,171.14,36154.0,171.67,171.97,171.1,171.14,36154.0
2025-04-14 11:15:00,171.19,171.59,171.13,171.41,26497.0,171.19,171.59,171.13,171.41,26497.0
2025-04-14 11:20:00,171.42,171.76,171.25,171.55,31332.0,171.42,171.76,171.25,171.55,31332.0
2025-04-14 11:25:00,171.36,171.54,170.6,170.73,50629.0,171.36,171.54,170.6,170.73,50629.0
2025-04-14 11:30:00,170.73,171.22,170.63,171.04,37555.0,170.73,171.22,170.63,171.04,37555.0
2025-04-14 11:35:00,171.04,171.12,170.04,170.32,21996.0,171.04,171.12,170.04,170.32,21996.0
2025-04-14 11:40:00,170.2,170.81,169.95,170.62,31099.0,170.2,170.81,169.95,170.62,31099.0
2025-04-14 11:45:00,170.54,170.59,169.63,169.72,31830.0,170.54,170.59,169.63,169.72,31830.0
2025-04-14 11:50:00,169.72,169.8,169.4,169.75,21988.0,169.72,169.8,169.4,169.75,21988.0
2025-04-14 11:55:00,169.78,170.05,169.48,169.56,31173.0,169.78,170.05,169.48,169.56,31173.0
2025-04-14 12:00:00,169.56,169.78,169.42,169.69,12871.0,169.56,169.78,169.42,169.69,12871.0
2025-04-14 12:05:00,169.71,169.82,169.37,169.44,13275.0,169.71,169.82,169.37,169.44,13275.0
2025-04-14 12:10:00,169.22,169.62,168.68,169.46,18069.0,169.22,169.62,168.68,169.46,18069.0
2025-04-14 12:15:00,169.46,170.03,169.45,170.01,23179.0,169.46,170.03,169.45,170.01,23179.0
2025-04-14 12:20:00,169.9,170.12,169.53,169.8,30442.0,169.9,170.12,169.53,169.8,30442.0
2025-04-14 12:25:00,169.68,169.95,169.52,169.55,10390.0,169.68,169.95,169.52,169.55,10390.0
2025-04-14 12:30:00,169.53,169.91,169.3,169.84,19286.0,169.53,169.91,169.3,169.84,19286.0
2025-04-14 12:35:00,169.84,170.13,169.8,169.9,25311.0,169.84,170.13,169.8,169.9,25311.0
2025-04-14 12:40:00,169.89,170.13,169.79,170.13,11403.0,169.89,170.13,169.79,170.13,11403.0
2025-04-14 12:45:00,170.17,170.23,169.7,169.7,24856.0,170.17,170.23,169.7,169.7,24856.0
2025-04-14 12:50:00,169.66,169.66,169.05,169.21,22280.0,169.66,169.66,169.05,169.21,22280.0
2025-04-14 12:55:00,169.34,169.42,168.81,168.96,15424.0,169.34,169.42,168.81,168.96,15424.0
2025-04-14 13:00:00,168.95,170.36,168.87,169.56,38166.0,168.95,170.36,168.87,169.56,38166.0
2025-04-14 13:05:00,169.44,169.6,169.12,169.34,6521.0,169.44,169.6,169.12,169.34,6521.0
2025-04-14 13:10:00,169.45,169.49,169.26,169.32,6259.0,169.45,169.49,169.26,169.32,6259.0
2025-04-14 13:15:00,169.32,169.72,169.09,169.69,9974.0,169.32,169.72,169.09,169.69,9974.0
2025-04-14 13:20:00,169.64,170.14,169.55,170.06,18150.0,169.64,170.14,169.55,170.06,18150.0
2025-04-14 13:25:00,170.04,170.08,169.6,169.69,24575.0,170.04,170.08,169.6,169.69,24575.0
2025-04-14 13:30:00,169.78,169.83,169.29,169.61,23239.0,169.78,169.83,169.29,169.61,23239.0
2025-04-14 13:35:00,169.62,169.87,169.48,169.58,15675.0,169.62,169.87,169.48,169.58,15675.0
2025-04-14 13:40:00,169.58,169.91,169.46,169.59,11284.0,169.58,169.91,169.46,169.59,11284.0
2025-04-14 13:45:00,169.48,169.8,169.42,169.76,11450.0,169.48,169.8,169.42,169.76,11450.0
2025-04-14 13:50:00,169.68,170.25,169.61,170.21,29732.0,169.68,170.25,169.61,170.21,29732.0
2025-04-14 13:55:00,170.22,170.26,169.83,170.19,9194.0,170.22,170.26,169.83,170.19,9194.0
2025-04-14 14:00:00,170.19,170.48,170.12,170.3,26746.0,170.19,170.48,170.12,170.3,26746.0
2025-04-14 14:05:00,170.23,170.4,170.04,170.25,10896.0,170.23,170.4,170.04,170.25,10896.0
2025-04-14 14:10:00,170.25,170.32,169.94,170.12,7497.0,170.25,170.32,169.94,170.12,7497.0
2025-04-14 14:15:00,170.12,170.32,170.01,170.22,12894.0,170.12,170.32,170.01,170.22,12894.0
2025-04-14 14:20:00,170.28,170.93,170.27,170.93,26417.0,170.28,170.93,170.27,170.93,26417.0
2025-04-14 14:25:00,170.89,170.97,170.63,170.68,10484.0,170.89,170.97,170.63,170.68,10484.0
2025-04-14 14:30:00,170.57,170.77,170.54,170.67,8616.0,170.57,170.77,170.54,170.67,8616.0
2025-04-14 14:35:00,170.67,170.88,170.62,170.8,8322.0,170.67,170.88,170.62,170.8,8322.0
2025-04-14 14:40:00,170.84,171.2,170.84,170.9,60257.0,170.84,171.2,170.84,170.9,60257.0
2025-04-14 14:45:00,170.88,170.97,170.63,170.7,42827.0,170.88,170.97,170.63,170.7,42827.0
2025-04-14 14:50:00,170.88,171.07,170.81,170.87,10802.0,170.88,171.07,170.81,170.87,10802.0
2025-04-14 14:55:00,170.95,170.98,170.67,170.96,12140.0,170.95,170.98,170.67,170.96,12140.0
2025-04-14 15:00:00,170.9,171.17,170.9,171.04,9189.0,170.9,171.17,170.9,171.04,9189.0
2025-04-14 15:05:00,171.03,171.51,170.98,171.45,26533.0,171.03,171.51,170.98,171.45,26533.0
2025-04-14 15:10:00,171.45,171.71,171.25,171.66,15583.0,171.45,171.71,171.25,171.66,15583.0
2025-04-14 15:15:00,171.59,171.6,171.11,171.2,16555.0,171.59,171.6,171.11,171.2,16555.0
2025-04-14 15:20:00,171.27,171.43,171.1,171.35,15844.0,171.27,171.43,171.1,171.35,15844.0
2025-04-14 15:25:00,171.34,171.43,170.88,170.99,47664.0,171.34,171.43,170.88,170.99,47664.0
2025-04-14 15:30:00,171.02,171.26,170.88,171.18,31063.0,171.02,171.26,170.88,171.18,31063.0
2025-04-14 15:35:00,171.18,171.18,170.85,171.04,13939.0,171.18,171.18,170.85,171.04,13939.0
2025-04-14 15:40:00,171.02,171.3,171.0,171.0,14667.0,171.02,171.3,171.0,171.0,14667.0
2025-04-14 15:45:00,171.04,171.22,170.79,170.97,25618.0,171.04,171.22,170.79,170.97,25618.0
2025-04-14 15:50:00,170.83,170.88,170.25,170.53,85033.0,170.83,170.88,170.25,170.53,85033.0
2025-04-14 15:55:00,170.52,170.53,169.87,170.08,183147.0,170.52,170.53,169.87,170.08,183147.0
2025-04-15 09:30:00,170.5,172.12,169.98,172.12,86709.0,170.5,172.12,169.98,172.12,86709.0
2025-04-15 09:35:00,171.99,172.64,171.13,172.64,16986.0,171.99,172.64,171.13,172.64,16986.0
2025-04-15 09:40:00,172.61,172.61,171.59,172.15,19629.0,172.61,172.61,171.59,172.15,19629.0
2025-04-15 09:45:00,172.33,172.99,172.13,172.76,21361.0,172.33,172.99,172.13,172.76,21361.0
2025-04-15 09:50:00,172.71,172.92,172.41,172.6,21744.0,172.71,172.92,172.41,172.6,21744.0
2025-04-15 09:55:00,172.74,173.37,172.6,172.8,34497.0,172.74,173.37,172.6,172.8,34497.0
2025-04-15 10:00:00,172.93,173.22,172.65,173.22,16743.0,172.93,173.22,172.65,173.22,16743.0
2025-04-15 10:05:00,173.24,173.82,172.98,173.68,30261.0,173.24,173.82,172.98,173.68,30261.0
2025-04-15 10:10:00,173.69,174.19,173.4,173.5,42302.0,173.69,174.19,173.4,173.5,42302.0
2025-04-15 10:15:00,173.62,173.95,172.25,172.47,23660.0,173.62,173.95,172.25,172.47,23660.0
2025-04-15 10:20:00,172.66,173.44,172.25,172.83,26224.0,172.66,173.44,172.25,172.83,26224.0
2025-04-15 10:25:00,172.67,172.98,172.38,172.98,12837.0,172.67,172.98,172.38,172.98,12837.0
2025-04-15 10:30:00,172.97,173.87,172.86,173.81,14455.0,172.97,173.87,172.86,173.81,14455.0
2025-04-15 10:35:00,173.81,173.91,173.2,173.34,14136.0,173.81,173.91,173.2,173.34,14136.0
2025-04-15 10:40:00,173.1,174.11,173.0,174.03,16687.0,173.1,174.11,173.0,174.03,16687.0
2025-04-15 10:45:00,174.0,174.19,173.04,173.74,25982.0,174.0,174.19,173.04,173.74,25982.0
2025-04-15 10:50:00,173.69,173.95,173.46,173.81,10577.0,173.69,173.95,173.46,173.81,10577.0
2025-04-15 10:55:00,173.9,174.13,173.63,173.75,16338.0,173.9,174.13,173.63,173.75,16338.0
2025-04-15 11:00:00,173.7,174.23,173.69,174.19,15642.0,173.7,174.23,173.69,174.19,15642.0
2025-04-15 11:05:00,174.29,174.33,173.71,173.73,22465.0,174.29,174.33,173.71,173.73,22465.0
2025-04-15 11:10:00,173.88,174.14,173.53,174.11,19287.0,173.88,174.14,173.53,174.11,19287.0
2025-04-15 11:15:00,173.97,174.53,173.97,174.11,20093.0,173.97,174.53,173.97,174.11,20093.0
2025-04-15 11:20:00,174.08,174.31,173.93,174.29,11328.0,174.08,174.31,173.93,174.29,11328.0
2025-04-15 11:25:00,174.23,174.29,173.74,173.8,14242.0,174.23,174.29,173.74,173.8,14242.0
2025-04-15 11:30:00,173.91,174.52,173.85,174.11,10426.0,173.91,174.52,173.85,174.11,10426.0
2025-04-15 11:35:00,174.11,174.24,173.78,174.1,15190.0,174.11,174.24,173.78,174.1,15190.0
2025-04-15 11:40:00,174.11,174.14,173.85,174.12,10860.0,174.11,174.14,173.85,174.12,10860.0
2025-04-15 11:45:00,174.0,174.08,173.69,173.87,13748.0,174.0,174.08,173.69,173.87,13748.0
2025-04-15 11:50:00,173.89,174.35,173.46,174.15,17700.0,173.89,174.35,173.46,174.15,17700.0
2025-04-15 11:55:00,174.05,174.3,173.81,174.3,16965.0,174.05,174.3,173.81,174.3,16965.0
2025-04-15 12:00:00,174.31,174.83,174.28,174.56,15871.0,174.31,174.83,174.28,174.56,15871.0
2025-04-15 12:05:00,174.54,174.68,174.25,174.39,10279.0,174.54,174.68,174.25,174.39,10279.0
2025-04-15 12:10:00,174.34,174.64,174.3,174.46,10916.0,174.34,174.64,174.3,174.46,10916.0
2025-04-15 12:15:00,174.47,174.67,174.28,174.42,10261.0,174.47,174.67,174.28,174.42,10261.0
2025-04-15 12:20:00,174.44,174.77,174.34,174.73,15500.0,174.44,174.77,174.34,174.73,15500.0
2025-04-15 12:25:00,174.64,174.82,174.59,174.77,17148.0,174.64,174.82,174.59,174.77,17148.0
2025-04-15 12:30:00,174.73,174.94,174.66,174.7,25817.0,174.73,174.94,174.66,174.7,25817.0
2025-04-15 12:35:00,174.74,174.87,174.46,174.46,12763.0,174.74,174.87,174.46,174.46,12763.0
2025-04-15 12:40:00,174.38,174.59,174.21,174.58,10579.0,174.38,174.59,174.21,174.58,10579.0
2025-04-15 12:45:00,174.56,174.73,174.43,174.46,24454.0,174.56,174.73,174.43,174.46,24454.0
2025-04-15 12:50:00,174.58,174.86,174.21,174.24,37938.0,174.58,174.86,174.21,174.24,37938.0
2025-04-15 12:55:00,174.24,174.29,173.8,174.15,32711.0,174.24,174.29,173.8,174.15,32711.0
2025-04-15 13:00:00,174.14,174.47,174.0,174.4,11141.0,174.14,174.47,174.0,174.4,11141.0
2025-04-15 13:05:00,174.49,174.65,174.28,174.28,8662.0,174.49,174.65,174.28,174.28,8662.0
2025-04-15 13:10:00,174.34,174.44,174.09,174.42,10749.0,174.34,174.44,174.09,174.42,10749.0
2025-04-15 13:15:00,174.4,174.43,174.07,174.07,13101.0,174.4,174.43,174.07,174.07,13101.0
2025-04-15 13:20:00,174.08,174.31,173.68,173.9,20454.0,174.08,174.31,173.68,173.9,20454.0
2025-04-15 13:25:00,173.9,174.01,173.67,173.84,17450.0,173.9,174.01,173.67,173.84,17450.0
2025-04-15 13:30:00,173.77,174.22,173.77,173.95,16366.0,173.77,174.22,173.77,173.95,16366.0
2025-04-15 13:35:00,173.97,174.2,173.79,174.12,20817.0,173.97,174.2,173.79,174.12,20817.0
2025-04-15 13:40:00,174.06,174.51,174.05,174.44,19081.0,174.06,174.51,174.05,174.44,19081.0
2025-04-15 13:45:00,174.38,174.51,174.34,174.51,8682.0,174.38,174.51,174.34,174.51,8682.0
2025-04-15 13:50:00,174.46,174.54,173.9,174.0,11804.0,174.46,174.54,173.9,174.0,11804.0
2025-04-15 13:55:00,173.93,174.39,173.89,174.37,15762.0,173.93,174.39,173.89,174.37,15762.0
2025-04-15 14:00:00,174.4,174.64,174.08,174.17,30250.0,174.4,174.64,174.08,174.17,30250.0
2025-04-15 14:05:00,174.16,174.19,173.87,174.19,7510.0,174.16,174.19,173.87,174.19,7510.0
2025-04-15 14:10:00,174.17,174.19,173.7,173.85,10593.0,174.17,174.19,173.7,173.85,10593.0
2025-04-15 14:15:00,173.8,173.95,173.64,173.76,15898.0,173.8,173.95,173.64,173.76,15898.0
2025-04-15 14:20:00,173.77,173.88,173.52,173.64,51643.0,173.77,173.88,173.52,173.64,51643.0
2025-04-15 14:25:00,173.68,173.87,173.37,173.45,23405.0,173.68,173.87,173.37,173.45,23405.0
2025-04-15 14:30:00,173.5,173.81,173.49,173.72,29868.0,173.5,173.81,173.49,173.72,29868.0
2025-04-15 14:35:00,173.73,173.91,173.42,173.54,22510.0,173.73,173.91,173.42,173.54,22510.0
2025-04-15 14:40:00,173.61,173.94,173.54,173.94,7929.0,173.61,173.94,173.54,173.94,7929.0
2025-04-15 14:45:00,173.92,174.09,173.67,173.75,33946.0,173.92,174.09,173.67,173.75,33946.0
2025-04-15 14:50:00,173.69,173.92,173.61,173.92,12313.0,173.69,173.92,173.61,173.92,12313.0
2025-04-15 14:55:00,173.85,174.02,173.84,173.97,15131.0,173.85,174.02,173.84,173.97,15131.0
2025-04-15 15:00:00,173.98,174.07,173.65,173.77,17283.0,173.98,174.07,173.65,173.77,17283.0
2025-04-15 15:05:00,173.78,173.9,173.6,173.72,19781.0,173.78,173.9,173.6,173.72,19781.0
2025-04-15 15:10:00,173.66,174.05,173.55,174.0,24295.0,173.66,174.05,173.55,174.0,24295.0
2025-04-15 15:15:00,173.97,174.15,173.82,173.95,84805.0,173.97,174.15,173.82,173.95,84805.0
2025-04-15 15:20:00,173.91,174.09,173.69,173.81,15288.0,173.91,174.09,173.69,173.81,15288.0
2025-04-15 15:25:00,173.75,173.75,173.42,173.55,12984.0,173.75,173.75,173.42,173.55,12984.0
2025-04-15 15:30:00,173.56,173.79,173.35,173.43,14534.0,173.56,173.79,173.35,173.43,14534.0
2025-04-15 15:35:00,173.41,173.66,173.38,173.41,25868.0,173.41,173.66,173.38,173.41,25868.0
2025-04-15 15:40:00,173.44,173.71,173.41,173.48,19093.0,173.44,173.71,173.41,173.48,19093.0
2025-04-15 15:45:00,173.43,173.44,173.06,173.3,48239.0,173.43,173.44,173.06,173.3,48239.0
2025-04-15 15:50:00,173.35,173.94,173.35,173.82,67041.0,173.35,173.94,173.35,173.82,67041.0
2025-04-15 15:55:00,173.83,173.96,173.4,173.46,258547.0,173.83,173.96,173.4,173.46,258547.0
2025-04-16 09:30:00,171.53,172.0,170.47,171.4,193032.0,171.53,172.0,170.47,171.4,193032.0
2025-04-16 09:35:00,171.4,172.16,170.96,171.75,49716.0,171.4,172.16,170.96,171.75,49716.0
2025-04-16 09:40:00,171.7,172.28,171.24,172.2,38425.0,171.7,172.28,171.24,172.2,38425.0
2025-04-16 09:45:00,172.05,172.39,171.52,172.13,17020.0,172.05,172.39,171.52,172.13,17020.0
2025-04-16 09:50:00,171.9,172.21,171.06,171.27,23994.0,171.9,172.21,171.06,171.27,23994.0
2025-04-16 09:55:00,171.22,171.62,170.96,170.97,12798.0,171.22,171.62,170.96,170.97,12798.0
2025-04-16 10:00:00,170.95,171.63,170.9,171.3,31809.0,170.95,171.63,170.9,171.3,31809.0
2025-04-16 10:05:00,171.31,171.74,171.26,171.68,22162.0,171.31,171.74,171.26,171.68,22162.0
2025-04-16 10:10:00,171.72,171.86,171.35,171.42,18493.0,171.72,171.86,171.35,171.42,18493.0
2025-04-16 10:15:00,171.43,171.48,170.98,171.41,14292.0,171.43,171.48,170.98,171.41,14292.0
2025-04-16 10:20:00,171.41,171.85,171.4,171.84,8668.0,171.41,171.85,171.4,171.84,8668.0
2025-04-16 10:25:00,171.85,172.37,171.85,172.1,17807.0,171.85,172.37,171.85,172.1,17807.0
2025-04-16 10:30:00,172.14,172.55,171.95,172.49,23620.0,172.14,172.55,171.95,172.49,23620.0
2025-04-16 10:35:00,172.52,172.54,172.11,172.5,12197.0,172.52,172.54,172.11,172.5,12197.0
2025-04-16 10:40:00,172.68,173.19,172.62,172.97,21709.0,172.68,173.19,172.62,172.97,21709.0
2025-04-16 10:45:00,172.97,172.97,172.64,172.96,20537.0,172.97,172.97,172.64,172.96,20537.0
2025-04-16 10:50:00,172.84,173.45,172.84,173.37,23937.0,172.84,173.45,172.84,173.37,23937.0
2025-04-16 10:55:00,173.34,173.57,173.11,173.37,34864.0,173.34,173.57,173.11,173.37,34864.0
2025-04-16 11:00:00,173.41,173.53,173.16,173.25,9203.0,173.41,173.53,173.16,173.25,9203.0
2025-04-16 11:05:00,173.22,173.39,172.99,173.33,9261.0,173.22,173.39,172.99,173.33,9261.0
2025-04-16 11:10:00,173.27,173.39,173.0,173.0,13676.0,173.27,173.39,173.0,173.0,13676.0
2025-04-16 11:15:00,173.07,173.07,172.26,172.73,39246.0,173.07,173.07,172.26,172.73,39246.0
2025-04-16 11:20:00,172.57,173.52,172.57,173.49,27673.0,172.57,173.52,172.57,173.49,27673.0
2025-04-16 11:25:00,173.53,173.85,173.53,173.68,20601.0,173.53,173.85,173.53,173.68,20601.0
2025-04-16 11:30:00,173.73,173.81,173.36,173.65,48351.0,173.73,173.81,173.36,173.65,48351.0
2025-04-16 11:35:00,173.71,173.78,173.38,173.49,9551.0,173.71,173.78,173.38,173.49,9551.0
2025-04-16 11:40:00,173.47,173.5,172.99,173.08,7744.0,173.47,173.5,172.99,173.08,7744.0
2025-04-16 11:45:00,173.13,173.18,172.66,172.66,15050.0,173.13,173.18,172.66,172.66,15050.0
2025-04-16 11:50:00,172.72,172.97,172.58,172.66,31354.0,172.72,172.97,172.58,172.66,31354.0
2025-04-16 11:55:00,172.68,172.89,172.55,172.65,9394.0,172.68,172.89,172.55,172.65,9394.0
2025-04-16 12:00:00,172.75,172.77,172.41,172.68,12508.0,172.75,172.77,172.41,172.68,12508.0
2025-04-16 12:05:00,172.65,172.65,172.23,172.52,19432.0,172.65,172.65,172.23,172.52,19432.0
2025-04-16 12:10:00,172.53,172.67,172.45,172.62,6533.0,172.53,172.67,172.45,172.62,6533.0
2025-04-16 12:15:00,172.62,172.75,172.48,172.56,8869.0,172.62,172.75,172.48,172.56,8869.0
2025-04-16 12:20:00,172.56,172.74,172.34,172.71,11976.0,172.56,172.74,172.34,172.71,11976.0
2025-04-16 12:25:00,172.74,172.88,172.55,172.55,14642.0,172.74,172.88,172.55,172.55,14642.0
2025-04-16 12:30:00,172.48,172.78,172.35,172.78,24153.0,172.48,172.78,172.35,172.78,24153.0
2025-04-16 12:35:00,172.78,172.79,172.21,172.27,19099.0,172.78,172.79,172.21,172.27,19099.0
2025-04-16 12:40:00,172.33,172.66,172.16,172.6,11983.0,172.33,172.66,172.16,172.6,11983.0
2025-04-16 12:45:00,172.5,172.5,172.17,172.38,9072.0,172.5,172.5,172.17,172.38,9072.0
2025-04-16 12:50:00,172.28,172.4,172.27,172.34,12510.0,172.28,172.4,172.27,172.34,12510.0
2025-04-16 12:55:00,172.4,172.5,172.1,172.23,16222.0,172.4,172.5,172.1,172.23,16222.0
2025-04-16 13:00:00,172.15,172.4,172.05,172.13,16828.0,172.15,172.4,172.05,172.13,16828.0
2025-04-16 13:05:00,172.06,172.16,171.7,171.8,13789.0,172.06,172.16,171.7,171.8,13789.0
2025-04-16 13:10:00,171.73,171.82,171.52,171.63,7585.0,171.73,171.82,171.52,171.63,7585.0
2025-04-16 13:15:00,171.78,172.11,171.74,172.03,5714.0,171.78,172.11,171.74,172.03,5714.0
2025-04-16 13:20:00,172.04,172.1,171.65,171.67,9856.0,172.04,172.1,171.65,171.67,9856.0
2025-04-16 13:25:00,171.64,172.1,171.64,172.1,6852.0,171.64,172.1,171.64,172.1,6852.0
2025-04-16 13:30:00,172.12,172.12,170.68,170.82,19526.0,172.12,172.12,170.68,170.82,19526.0
2025-04-16 13:35:00,170.9,171.04,170.65,170.76,20888.0,170.9,171.04,170.65,170.76,20888.0
2025-04-16 13:40:00,170.7,170.7,169.87,170.29,28218.0,170.7,170.7,169.87,170.29,28218.0
2025-04-16 13:45:00,170.21,170.26,169.86,170.11,19667.0,170.21,170.26,169.86,170.11,19667.0
2025-04-16 13:50:00,170.12,170.89,169.94,170.33,57363.0,170.12,170.89,169.94,170.33,57363.0
2025-04-16 13:55:00,170.21,170.46,169.61,169.69,32368.0,170.21,170.46,169.61,169.69,32368.0
2025-04-16 14:00:00,169.68,170.36,169.51,169.95,30165.0,169.68,170.36,169.51,169.95,30165.0
2025-04-16 14:05:00,170.01,170.13,169.57,169.91,14403.0,170.01,170.13,169.57,169.91,14403.0
2025-04-16 14:10:00,169.91,170.11,169.66,169.95,13762.0,169.91,170.11,169.66,169.95,13762.0
2025-04-16 14:15:00,170.04,170.11,169.71,169.81,14766.0,170.04,170.11,169.71,169.81,14766.0
2025-04-16 14:20:00,169.81,170.55,169.71,170.55,9591.0,169.81,170.55,169.71,170.55,9591.0
2025-04-16 14:25:00,170.42,170.72,170.18,170.29,27270.0,170.42,170.72,170.18,170.29,27270.0
2025-04-16 14:30:00,170.26,170.37,170.02,170.05,9053.0,170.26,170.37,170.02,170.05,9053.0
2025-04-16 14:35:00,170.02,170.09,169.55,169.55,8964.0,170.02,170.09,169.55,169.55,8964.0
2025-04-16 14:40:00,169.67,169.76,169.41,169.5,14936.0,169.67,169.76,169.41,169.5,14936.0
2025-04-16 14:45:00,169.52,169.62,169.34,169.42,14825.0,169.52,169.62,169.34,169.42,14825.0
2025-04-16 14:50:00,169.41,169.42,168.85,168.97,19005.0,169.41,169.42,168.85,168.97,19005.0
2025-04-16 14:55:00,168.96,169.26,168.83,168.86,12150.0,168.96,169.26,168.83,168.86,12150.0
2025-04-16 15:00:00,168.91,169.07,168.56,168.64,16936.0,168.91,169.07,168.56,168.64,16936.0
2025-04-16 15:05:00,168.74,168.9,168.4,168.42,14438.0,168.74,168.9,168.4,168.42,14438.0
2025-04-16 15:10:00,168.42,168.88,168.1,168.74,20551.0,168.42,168.88,168.1,168.74,20551.0
2025-04-16 15:15:00,168.78,168.83,168.32,168.32,24340.0,168.78,168.83,168.32,168.32,24340.0
2025-04-16 15:20:00,168.31,168.48,168.15,168.18,14556.0,168.31,168.48,168.15,168.18,14556.0
2025-04-16 15:25:00,168.15,168.36,167.92,168.13,23345.0,168.15,168.36,167.92,168.13,23345.0
2025-04-16 15:30:00,168.18,168.6,168.18,168.48,31588.0,168.18,168.6,168.18,168.48,31588.0
2025-04-16 15:35:00,168.44,168.54,168.11,168.31,36406.0,168.44,168.54,168.11,168.31,36406.0
2025-04-16 15:40:00,168.3,168.76,168.29,168.5,38672.0,168.3,168.76,168.29,168.5,38672.0
2025-04-16 15:45:00,168.53,169.0,168.53,169.0,34864.0,168.53,169.0,168.53,169.0,34864.0
2025-04-16 15:50:00,168.94,170.09,168.83,170.09,74260.0,168.94,170.09,168.83,170.09,74260.0
2025-04-16 15:55:00,170.03,170.14,169.28,169.82,197955.0,170.03,170.14,169.28,169.82,197955.0
2025-04-17 09:30:00,171.14,171.37,169.53,169.83,247093.0,171.14,171.37,169.53,169.83,247093.0
2025-04-17 09:35:00,169.6,170.26,169.34,170.2,27739.0,169.6,170.26,169.34,170.2,27739.0
2025-04-17 09:40:00,170.05,170.8,169.86,170.04,28658.0,170.05,170.8,169.86,170.04,28658.0
2025-04-17 09:45:00,169.96,170.21,169.49,170.21,21423.0,169.96,170.21,169.49,170.21,21423.0
2025-04-17 09:50:00,170.16,170.79,170.0,170.15,23665.0,170.16,170.79,170.0,170.15,23665.0
2025-04-17 09:55:00,170.16,170.31,169.5,170.03,12135.0,170.16,170.31,169.5,170.03,12135.0
2025-04-17 10:00:00,169.89,170.51,169.72,169.93,33748.0,169.89,170.51,169.72,169.93,33748.0
2025-04-17 10:05:00,170.02,170.18,169.37,169.56,25491.0,170.02,170.18,169.37,169.56,25491.0
2025-04-17 10:10:00,169.67,169.95,169.42,169.42,15025.0,169.67,169.95,169.42,169.42,15025.0
2025-04-17 10:15:00,169.58,169.58,169.0,169.05,12175.0,169.58,169.58,169.0,169.05,12175.0
2025-04-17 10:20:00,169.14,169.32,168.79,168.8,8703.0,169.14,169.32,168.79,168.8,8703.0
2025-04-17 10:25:00,168.81,169.02,168.32,168.43,15428.0,168.81,169.02,168.32,168.43,15428.0
2025-04-17 10:30:00,168.43,168.68,168.11,168.3,17157.0,168.43,168.68,168.11,168.3,17157.0
2025-04-17 10:35:00,168.28,168.31,167.84,168.04,17798.0,168.28,168.31,167.84,168.04,17798.0
2025-04-17 10:40:00,168.11,168.73,168.09,168.64,13185.0,168.11,168.73,168.09,168.64,13185.0
2025-04-17 10:45:00,168.63,168.91,168.52,168.79,13764.0,168.63,168.91,168.52,168.79,13764.0
2025-04-17 10:50:00,168.8,168.89,168.43,168.66,8364.0,168.8,168.89,168.43,168.66,8364.0
2025-04-17 10:55:00,168.66,168.66,168.24,168.34,11021.0,168.66,168.66,168.24,168.34,11021.0
2025-04-17 11:00:00,168.31,168.51,167.95,168.11,8705.0,168.31,168.51,167.95,168.11,8705.0
2025-04-17 11:05:00,168.26,169.32,168.17,169.07,21855.0,168.26,169.32,168.17,169.07,21855.0
2025-04-17 11:10:00,169.0,169.44,168.92,169.34,9694.0,169.0,169.44,168.92,169.34,9694.0
2025-04-17 11:15:00,169.41,169.68,169.0,169.47,9398.0,169.41,169.68,169.0,169.47,9398.0
2025-04-17 11:20:00,169.39,169.39,169.09,169.14,6355.0,169.39,169.39,169.09,169.14,6355.0
2025-04-17 11:25:00,169.19,169.19,168.5,168.67,11871.0,169.19,169.19,168.5,168.67,11871.0
2025-04-17 11:30:00,168.66,169.45,168.65,169.28,10343.0,168.66,169.45,168.65,169.28,10343.0
2025-04-17 11:35:00,169.27,169.58,168.92,169.4,9465.0,169.27,169.58,168.92,169.4,9465.0
2025-04-17 11:40:00,169.31,169.41,168.77,168.83,8604.0,169.31,169.41,168.77,168.83,8604.0
2025-04-17 11:45:00,168.89,169.25,168.63,168.9,7489.0,168.89,169.25,168.63,168.9,7489.0
2025-04-17 11:50:00,168.94,169.25,168.67,168.73,10535.0,168.94,169.25,168.67,168.73,10535.0
2025-04-17 11:55:00,168.78,169.09,168.69,168.78,7576.0,168.78,169.09,168.69,168.78,7576.0
2025-04-17 12:00:00,168.81,169.5,168.31,168.33,28681.0,168.81,169.5,168.31,168.33,28681.0
2025-04-17 12:05:00,168.28,169.43,168.28,169.26,17459.0,168.28,169.43,168.28,169.26,17459.0
2025-04-17 12:10:00,169.13,169.18,168.53,169.06,9801.0,169.13,169.18,168.53,169.06,9801.0
2025-04-17 12:15:00,169.21,169.79,169.0,169.68,14201.0,169.21,169.79,169.0,169.68,14201.0
2025-04-17 12:20:00,169.56,169.65,169.26,169.37,4209.0,169.56,169.65,169.26,169.37,4209.0
2025-04-17 12:25:00,169.34,169.65,169.24,169.45,9296.0,169.34,169.65,169.24,169.45,9296.0
2025-04-17 12:30:00,169.42,170.0,169.39,169.88,12794.0,169.42,170.0,169.39,169.88,12794.0
2025-04-17 12:35:00,169.94,170.04,169.48,169.52,4927.0,169.94,170.04,169.48,169.52,4927.0
2025-04-17 12:40:00,169.52,169.59,169.02,169.14,8714.0,169.52,169.59,169.02,169.14,8714.0
2025-04-17 12:45:00,169.14,169.52,169.06,169.5,22307.0,169.14,169.52,169.06,169.5,22307.0
2025-04-17 12:50:00,169.44,169.82,169.43,169.79,6254.0,169.44,169.82,169.43,169.79,6254.0
2025-04-17 12:55:00,169.68,169.97,169.68,169.7,11575.0,169.68,169.97,169.68,169.7,11575.0
2025-04-17 13:00:00,169.7,169.77,169.36,169.55,29286.0,169.7,169.77,169.36,169.55,29286.0
2025-04-17 13:05:00,169.59,169.87,169.35,169.69,10744.0,169.59,169.87,169.35,169.69,10744.0
2025-04-17 13:10:00,169.63,169.66,169.25,169.4,3939.0,169.63,169.66,169.25,169.4,3939.0
2025-04-17 13:15:00,169.33,169.41,169.11,169.16,6901.0,169.33,169.41,169.11,169.16,6901.0
2025-04-17 13:20:00,169.09,169.14,168.82,168.88,13604.0,169.09,169.14,168.82,168.88,13604.0
2025-04-17 13:25:00,168.91,169.12,168.73,168.84,10446.0,168.91,169.12,168.73,168.84,10446.0
2025-04-17 13:30:00,168.78,169.15,168.77,169.15,12086.0,168.78,169.15,168.77,169.15,12086.0
2025-04-17 13:35:00,169.15,169.4,169.04,169.11,16143.0,169.15,169.4,169.04,169.11,16143.0
2025-04-17 13:40:00,169.14,169.14,168.43,168.75,16090.0,169.14,169.14,168.43,168.75,16090.0
2025-04-17 13:45:00,168.75,169.41,168.66,168.78,48131.0,168.75,169.41,168.66,168.78,48131.0
2025-04-17 13:50:00,168.75,169.09,168.66,168.9,16721.0,168.75,169.09,168.66,168.9,16721.0
2025-04-17 13:55:00,168.96,169.22,168.66,168.73,11696.0,168.96,169.22,168.66,168.73,11696.0
2025-04-17 14:00:00,168.67,169.08,168.56,169.02,18906.0,168.67,169.08,168.56,169.02,18906.0
2025-04-17 14:05:00,169.03,169.31,168.94,169.21,15226.0,169.03,169.31,168.94,169.21,15226.0
2025-04-17 14:10:00,169.19,169.34,168.8,168.81,27587.0,169.19,169.34,168.8,168.81,27587.0
2025-04-17 14:15:00,168.78,169.13,168.78,169.13,11539.0,168.78,169.13,168.78,169.13,11539.0
2025-04-17 14:20:00,169.06,169.26,169.05,169.05,7314.0,169.06,169.26,169.05,169.05,7314.0
2025-04-17 14:25:00,169.1,169.26,168.66,168.73,17360.0,169.1,169.26,168.66,168.73,17360.0
2025-04-17 14:30:00,168.73,169.14,168.73,168.84,12253.0,168.73,169.14,168.73,168.84,12253.0
2025-04-17 14:35:00,168.78,169.04,168.73,169.04,18105.0,168.78,169.04,168.73,169.04,18105.0
2025-04-17 14:40:00,169.03,169.07,168.75,168.98,25637.0,169.03,169.07,168.75,168.98,25637.0
2025-04-17 14:45:00,169.08,169.27,168.8,168.81,30931.0,169.08,169.27,168.8,168.81,30931.0
2025-04-17 14:50:00,168.72,168.97,168.56,168.66,21223.0,168.72,168.97,168.56,168.66,21223.0
2025-04-17 14:55:00,168.61,168.64,168.37,168.43,10672.0,168.61,168.64,168.37,168.43,10672.0
2025-04-17 15:00:00,168.4,168.56,168.18,168.22,16638.0,168.4,168.56,168.18,168.22,16638.0
2025-04-17 15:05:00,168.22,168.44,168.16,168.32,12452.0,168.22,168.44,168.16,168.32,12452.0
2025-04-17 15:10:00,168.31,168.33,167.9,167.99,14470.0,168.31,168.33,167.9,167.99,14470.0
2025-04-17 15:15:00,167.96,168.13,167.83,168.13,13225.0,167.96,168.13,167.83,168.13,13225.0
2025-04-17 15:20:00,168.14,168.17,167.8,167.81,8332.0,168.14,168.17,167.8,167.81,8332.0
2025-04-17 15:25:00,167.88,168.2,167.73,167.84,26746.0,167.88,168.2,167.73,167.84,26746.0
2025-04-17 15:30:00,167.88,168.18,167.87,167.9,19146.0,167.88,168.18,167.87,167.9,19146.0
2025-04-17 15:35:00,167.96,168.29,167.94,168.18,27987.0,167.96,168.29,167.94,168.18,27987.0
2025-04-17 15:40:00,168.12,168.35,167.93,168.15,13273.0,168.12,168.35,167.93,168.15,13273.0
2025-04-17 15:45:00,168.17,168.21,167.6,167.73,27279.0,168.17,168.21,167.6,167.73,27279.0
2025-04-17 15:50:00,167.65,167.9,167.13,167.81,53692.0,167.65,167.9,167.13,167.81,53692.0
2025-04-17 15:55:00,167.73,168.05,167.42,167.78,140803.0,167.73,168.05,167.42,167.78,140803.0
2025-04-21 09:30:00,165.09,165.95,163.46,164.09,91744.0,165.09,165.95,163.46,164.09,91744.0
2025-04-21 09:35:00,164.09,164.45,163.25,163.89,26117.0,164.09,164.45,163.25,163.89,26117.0
2025-04-21 09:40:00,163.77,164.15,163.15,163.15,26829.0,163.77,164.15,163.15,163.15,26829.0
2025-04-21 09:45:00,163.16,163.49,162.67,163.31,31067.0,163.16,163.49,162.67,163.31,31067.0
2025-04-21 09:50:00,163.35,163.47,162.95,163.1,15045.0,163.35,163.47,162.95,163.1,15045.0
2025-04-21 09:55:00,162.99,163.06,161.82,161.95,30131.0,162.99,163.06,161.82,161.95,30131.0
2025-04-21 10:00:00,161.89,162.06,161.32,161.5,53346.0,161.89,162.06,161.32,161.5,53346.0
2025-04-21 10:05:00,161.45,161.6,160.9,161.01,29945.0,161.45,161.6,160.9,161.01,29945.0
2025-04-21 10:10:00,161.04,161.52,161.0,161.23,34210.0,161.04,161.52,161.0,161.23,34210.0
2025-04-21 10:15:00,161.31,161.38,160.4,160.54,42703.0,161.31,161.38,160.4,160.54,42703.0
2025-04-21 10:20:00,160.55,160.71,160.3,160.4,29657.0,160.55,160.71,160.3,160.4,29657.0
2025-04-21 10:25:00,160.4,160.65,160.1,160.35,36969.0,160.4,160.65,160.1,160.35,36969.0
2025-04-21 10:30:00,160.33,160.46,160.02,160.29,21970.0,160.33,160.46,160.02,160.29,21970.0
2025-04-21 10:35:00,160.22,160.64,160.22,160.56,28180.0,160.22,160.64,160.22,160.56,28180.0
2025-04-21 10:40:00,160.6,160.77,160.04,160.2,28512.0,160.6,160.77,160.04,160.2,28512.0
2025-04-21 10:45:00,160.16,160.39,159.89,159.92,53881.0,160.16,160.39,159.89,159.92,53881.0
2025-04-21 10:50:00,159.92,160.14,159.72,160.02,31137.0,159.92,160.14,159.72,160.02,31137.0
2025-04-21 10:55:00,160.03,160.28,159.87,160.26,23401.0,160.03,160.28,159.87,160.26,23401.0
2025-04-21 11:00:00,160.24,160.55,160.05,160.5,38813.0,160.24,160.55,160.05,160.5,38813.0
2025-04-21 11:05:00,160.53,160.85,160.47,160.6,28188.0,160.53,160.85,160.47,160.6,28188.0
2025-04-21 11:10:00,160.62,160.95,160.3,160.4,44928.0,160.62,160.95,160.3,160.4,44928.0
2025-04-21 11:15:00,160.32,160.74,160.31,160.7,16155.0,160.32,160.74,160.31,160.7,16155.0
2025-04-21 11:20:00,160.69,160.78,160.04,160.13,21576.0,160.69,160.78,160.04,160.13,21576.0
2025-04-21 11:25:00,160.12,160.21,159.79,159.89,26095.0,160.12,160.21,159.79,159.89,26095.0
2025-04-21 11:30:00,159.93,159.97,159.56,159.67,21507.0,159.93,159.97,159.56,159.67,21507.0
2025-04-21 11:35:00,159.62,159.69,159.43,159.69,19634.0,159.62,159.69,159.43,159.69,19634.0
2025-04-21 11:40:00,159.67,159.73,159.32,159.36,14742.0,159.67,159.73,159.32,159.36,14742.0
2025-04-21 11:45:00,159.36,159.5,159.12,159.31,23474.0,159.36,159.5,159.12,159.31,23474.0
2025-04-21 11:50:00,159.28,159.38,159.2,159.28,12896.0,159.28,159.38,159.2,159.28,12896.0
2025-04-21 11:55:00,159.3,159.73,159.2,159.61,12712.0,159.3,159.73,159.2,159.61,12712.0
2025-04-21 12:00:00,159.61,160.0,159.6,159.77,13363.0,159.61,160.0,159.6,159.77,13363.0
2025-04-21 12:05:00,159.77,159.86,159.58,159.86,9716.0,159.77,159.86,159.58,159.86,9716.0
2025-04-21 12:10:00,159.86,160.0,159.79,159.85,15284.0,159.86,160.0,159.79,159.85,15284.0
2025-04-21 12:15:00,159.85,159.97,159.7,159.79,15763.0,159.85,159.97,159.7,159.79,15763.0
2025-04-21 12:20:00,159.79,159.97,159.72,159.79,10236.0,159.79,159.97,159.72,159.79,10236.0
2025-04-21 12:25:00,159.81,159.82,159.34,159.42,14392.0,159.81,159.82,159.34,159.42,14392.0
2025-04-21 12:30:00,159.48,160.0,159.48,159.81,19343.0,159.48,160.0,159.48,159.81,19343.0
2025-04-21 12:35:00,159.81,160.12,159.73,160.06,21316.0,159.81,160.12,159.73,160.06,21316.0
2025-04-21 12:40:00,160.07,160.2,160.05,160.09,14599.0,160.07,160.2,160.05,160.09,14599.0
2025-04-21 12:45:00,160.11,160.13,159.93,159.97,10991.0,160.11,160.13,159.93,159.97,10991.0
2025-04-21 12:50:00,159.89,159.96,159.6,159.6,8229.0,159.89,159.96,159.6,159.6,8229.0
2025-04-21 12:55:00,159.58,159.6,159.38,159.43,13873.0,159.58,159.6,159.38,159.43,13873.0
2025-04-21 13:00:00,159.44,159.74,158.93,159.02,31092.0,159.44,159.74,158.93,159.02,31092.0
2025-04-21 13:05:00,159.02,159.04,158.8,158.84,16518.0,159.02,159.04,158.8,158.84,16518.0
2025-04-21 13:10:00,158.87,159.03,158.77,158.96,18672.0,158.87,159.03,158.77,158.96,18672.0
2025-04-21 13:15:00,158.99,159.07,158.77,158.87,16656.0,158.99,159.07,158.77,158.87,16656.0
2025-04-21 13:20:00,158.91,159.25,158.89,159.0,17760.0,158.91,159.25,158.89,159.0,17760.0
2025-04-21 13:25:00,159.02,159.24,158.92,159.22,10338.0,159.02,159.24,158.92,159.22,10338.0
2025-04-21 13:30:00,159.24,159.33,159.0,159.03,27622.0,159.24,159.33,159.0,159.03,27622.0
2025-04-21 13:35:00,159.0,159.0,158.71,158.84,13810.0,159.0,159.0,158.71,158.84,13810.0
2025-04-21 13:40:00,158.89,159.03,158.65,158.81,17329.0,158.89,159.03,158.65,158.81,17329.0
2025-04-21 13:45:00,158.78,158.88,158.29,158.33,21460.0,158.78,158.88,158.29,158.33,21460.0
2025-04-21 13:50:00,158.33,158.5,158.29,158.49,15289.0,158.33,158.5,158.29,158.49,15289.0
2025-04-21 13:55:00,158.35,158.49,158.12,158.29,9120.0,158.35,158.49,158.12,158.29,9120.0
2025-04-21 14:00:00,158.21,158.35,158.11,158.11,23398.0,158.21,158.35,158.11,158.11,23398.0
2025-04-21 14:05:00,158.1,158.2,157.94,158.12,25268.0,158.1,158.2,157.94,158.12,25268.0
2025-04-21 14:10:00,158.12,158.3,158.06,158.27,22979.0,158.12,158.3,158.06,158.27,22979.0
2025-04-21 14:15:00,158.24,158.56,158.2,158.37,20373.0,158.24,158.56,158.2,158.37,20373.0
2025-04-21 14:20:00,158.33,158.53,158.24,158.49,13904.0,158.33,158.53,158.24,158.49,13904.0
2025-04-21 14:25:00,158.43,158.59,158.38,158.52,10015.0,158.43,158.59,158.38,158.52,10015.0
2025-04-21 14:30:00,158.55,158.74,158.51,158.59,14176.0,158.55,158.74,158.51,158.59,14176.0
2025-04-21 14:35:00,158.61,158.69,158.41,158.46,16253.0,158.61,158.69,158.41,158.46,16253.0
2025-04-21 14:40:00,158.43,158.51,158.06,158.16,28177.0,158.43,158.51,158.06,158.16,28177.0
2025-04-21 14:45:00,158.11,158.26,157.93,158.0,19184.0,158.11,158.26,157.93,158.0,19184.0
2025-04-21 14:50:00,158.03,158.03,157.67,157.67,27134.0,158.03,158.03,157.67,157.67,27134.0
2025-04-21 14:55:00,157.65,157.74,157.6,157.65,6392.0,157.65,157.74,157.6,157.65,6392.0
2025-04-21 15:00:00,157.61,158.29,157.61,158.29,15132.0,157.61,158.29,157.61,158.29,15132.0
2025-04-21 15:05:00,158.38,158.56,158.26,158.39,24545.0,158.38,158.56,158.26,158.39,24545.0
2025-04-21 15:10:00,158.41,158.81,158.39,158.76,24438.0,158.41,158.81,158.39,158.76,24438.0
2025-04-21 15:15:00,158.82,158.98,158.62,158.98,41656.0,158.82,158.98,158.62,158.98,41656.0
2025-04-21 15:20:00,158.91,159.34,158.88,159.24,33061.0,158.91,159.34,158.88,159.24,33061.0
2025-04-21 15:25:00,159.24,159.31,158.81,159.07,27743.0,159.24,159.31,158.81,159.07,27743.0
2025-04-21 15:30:00,159.08,159.53,159.05,159.37,27910.0,159.08,159.53,159.05,159.37,27910.0
2025-04-21 15:35:00,159.43,159.95,159.33,159.57,29766.0,159.43,159.95,159.33,159.57,29766.0
2025-04-21 15:40:00,159.59,159.87,159.52,159.75,42337.0,159.59,159.87,159.52,159.75,42337.0
2025-04-21 15:45:00,159.72,159.92,159.52,159.83,40859.0,159.72,159.92,159.52,159.83,40859.0
2025-04-21 15:50:00,159.78,160.21,159.45,160.05,75742.0,159.78,160.21,159.45,160.05,75742.0
2025-04-21 15:55:00,160.07,160.31,159.86,159.99,226676.0,160.07,160.31,159.86,159.99,226676.0
2025-04-22 09:30:00,162.46,163.0,160.67,160.92,80975.0,162.46,163.0,160.67,160.92,80975.0
2025-04-22 09:35:00,160.8,161.22,160.27,160.82,21542.0,160.8,161.22,160.27,160.82,21542.0
2025-04-22 09:40:00,161.05,161.56,161.04,161.33,28483.0,161.05,161.56,161.04,161.33,28483.0
2025-04-22 09:45:00,161.37,162.07,161.19,161.84,44428.0,161.37,162.07,161.19,161.84,44428.0
2025-04-22 09:50:00,161.83,162.0,161.15,161.6,29158.0,161.83,162.0,161.15,161.6,29158.0
2025-04-22 09:55:00,161.6,162.05,161.34,161.88,17787.0,161.6,162.05,161.34,161.88,17787.0
2025-04-22 10:00:00,161.97,162.61,161.83,162.46,20156.0,161.97,162.61,161.83,162.46,20156.0
2025-04-22 10:05:00,162.48,163.09,162.35,163.07,15656.0,162.48,163.09,162.35,163.07,15656.0
2025-04-22 10:10:00,163.01,163.12,162.59,162.7,13233.0,163.01,163.12,162.59,162.7,13233.0
2025-04-22 10:15:00,162.63,162.69,162.45,162.48,14617.0,162.63,162.69,162.45,162.48,14617.0
2025-04-22 10:20:00,162.49,162.93,162.48,162.91,15410.0,162.49,162.93,162.48,162.91,15410.0
2025-04-22 10:25:00,162.92,162.92,162.46,162.63,13303.0,162.92,162.92,162.46,162.63,13303.0
2025-04-22 10:30:00,162.61,162.67,162.34,162.66,15106.0,162.61,162.67,162.34,162.66,15106.0
2025-04-22 10:35:00,162.59,162.83,162.56,162.83,15369.0,162.59,162.83,162.56,162.83,15369.0
2025-04-22 10:40:00,162.81,162.93,162.58,162.75,14740.0,162.81,162.93,162.58,162.75,14740.0
2025-04-22 10:45:00,162.67,163.06,162.62,162.99,19946.0,162.67,163.06,162.62,162.99,19946.0
2025-04-22 10:50:00,162.98,163.14,162.63,162.81,19169.0,162.98,163.14,162.63,162.81,19169.0
2025-04-22 10:55:00,162.81,163.14,162.69,163.0,15545.0,162.81,163.14,162.69,163.0,15545.0
2025-04-22 11:00:00,163.0,163.25,162.88,163.17,14562.0,163.0,163.25,162.88,163.17,14562.0
2025-04-22 11:05:00,163.09,163.29,163.09,163.15,16377.0,163.09,163.29,163.09,163.15,16377.0
2025-04-22 11:10:00,163.15,163.15,162.93,162.96,12184.0,163.15,163.15,162.93,162.96,12184.0
2025-04-22 11:15:00,162.96,163.34,162.91,163.31,13578.0,162.96,163.34,162.91,163.31,13578.0
2025-04-22 11:20:00,163.36,163.49,163.08,163.35,24157.0,163.36,163.49,163.08,163.35,24157.0
2025-04-22 11:25:00,163.26,163.33,163.18,163.23,15764.0,163.26,163.33,163.18,163.23,15764.0
2025-04-22 11:30:00,163.26,163.36,163.12,163.33,13070.0,163.26,163.36,163.12,163.33,13070.0
2025-04-22 11:35:00,163.41,163.41,163.06,163.08,10982.0,163.41,163.41,163.06,163.08,10982.0
2025-04-22 11:40:00,163.13,163.18,162.84,162.89,13991.0,163.13,163.18,162.84,162.89,13991.0
2025-04-22 11:45:00,162.9,163.37,162.88,163.37,19114.0,162.9,163.37,162.88,163.37,19114.0
2025-04-22 11:50:00,163.37,163.83,163.35,163.76,17162.0,163.37,163.83,163.35,163.76,17162.0
2025-04-22 11:55:00,163.86,164.39,163.54,164.28,38930.0,163.86,164.39,163.54,164.28,38930.0
2025-04-22 12:00:00,164.26,165.0,164.26,164.7,32870.0,164.26,165.0,164.26,164.7,32870.0
2025-04-22 12:05:00,164.7,164.9,164.52,164.69,8499.0,164.7,164.9,164.52,164.69,8499.0
2025-04-22 12:10:00,164.7,164.91,164.62,164.86,12655.0,164.7,164.91,164.62,164.86,12655.0
2025-04-22 12:15:00,164.88,165.09,164.84,164.98,10584.0,164.88,165.09,164.84,164.98,10584.0
2025-04-22 12:20:00,165.03,165.29,165.03,165.22,10458.0,165.03,165.29,165.03,165.22,10458.0
2025-04-22 12:25:00,165.24,165.3,165.02,165.04,16069.0,165.24,165.3,165.02,165.04,16069.0
2025-04-22 12:30:00,164.98,165.23,164.98,165.0,13396.0,164.98,165.23,164.98,165.0,13396.0
2025-04-22 12:35:00,164.95,165.11,164.94,164.99,4880.0,164.95,165.11,164.94,164.99,4880.0
2025-04-22 12:40:00,164.99,165.09,164.82,165.0,9907.0,164.99,165.09,164.82,165.0,9907.0
2025-04-22 12:45:00,164.94,165.1,164.8,164.94,9665.0,164.94,165.1,164.8,164.94,9665.0
2025-04-22 12:50:00,164.96,165.02,164.63,165.0,12599.0,164.96,165.02,164.63,165.0,12599.0
2025-04-22 12:55:00,165.0,165.04,164.78,164.91,12431.0,165.0,165.04,164.78,164.91,12431.0
2025-04-22 13:00:00,164.91,165.3,164.91,165.19,17675.0,164.91,165.3,164.91,165.19,17675.0
2025-04-22 13:05:00,165.25,165.36,164.92,165.08,11697.0,165.25,165.36,164.92,165.08,11697.0
2025-04-22 13:10:00,165.2,165.2,164.34,164.45,17653.0,165.2,165.2,164.34,164.45,17653.0
2025-04-22 13:15:00,164.37,164.5,163.7,164.07,16807.0,164.37,164.5,163.7,164.07,16807.0
2025-04-22 13:20:00,164.05,164.11,163.21,163.21,22272.0,164.05,164.11,163.21,163.21,22272.0
2025-04-22 13:25:00,163.13,163.92,162.94,163.08,53160.0,163.13,163.92,162.94,163.08,53160.0
2025-04-22 13:30:00,163.08,163.48,162.83,163.16,43471.0,163.08,163.48,162.83,163.16,43471.0
2025-04-22 13:35:00,163.21,163.64,163.2,163.46,20268.0,163.21,163.64,163.2,163.46,20268.0
2025-04-22 13:40:00,163.43,163.5,163.09,163.3,8515.0,163.43,163.5,163.09,163.3,8515.0
2025-04-22 13:45:00,163.31,163.32,162.81,162.84,11129.0,163.31,163.32,162.81,162.84,11129.0
2025-04-22 13:50:00,162.84,162.91,162.54,162.91,12000.0,162.84,162.91,162.54,162.91,12000.0
2025-04-22 13:55:00,162.91,163.03,162.6,162.66,12570.0,162.91,163.03,162.6,162.66,12570.0
2025-04-22 14:00:00,162.59,163.16,162.56,163.16,16785.0,162.59,163.16,162.56,163.16,16785.0
2025-04-22 14:05:00,163.09,163.53,163.09,163.42,9984.0,163.09,163.53,163.09,163.42,9984.0
2025-04-22 14:10:00,163.41,163.6,163.32,163.54,15564.0,163.41,163.6,163.32,163.54,15564.0
2025-04-22 14:15:00,163.59,163.68,163.39,163.59,27959.0,163.59,163.68,163.39,163.59,27959.0
2025-04-22 14:20:00,163.52,163.97,163.52,163.91,6959.0,163.52,163.97,163.52,163.91,6959.0
2025-04-22 14:25:00,163.9,164.0,163.8,163.86,9762.0,163.9,164.0,163.8,163.86,9762.0
2025-04-22 14:30:00,163.87,164.11,163.84,163.9,16504.0,163.87,164.11,163.84,163.9,16504.0
2025-04-22 14:35:00,163.87,164.0,163.72,163.72,12213.0,163.87,164.0,163.72,163.72,12213.0
2025-04-22 14:40:00,163.71,163.89,163.7,163.78,10034.0,163.71,163.89,163.7,163.78,10034.0
2025-04-22 14:45:00,163.8,163.98,163.76,163.87,11773.0,163.8,163.98,163.76,163.87,11773.0
2025-04-22 14:50:00,163.82,164.08,163.82,164.03,8340.0,163.82,164.08,163.82,164.03,8340.0
2025-04-22 14:55:00,164.06,164.1,163.89,163.91,13561.0,164.06,164.1,163.89,163.91,13561.0
2025-04-22 15:00:00,163.9,164.06,163.8,164.0,10594.0,163.9,164.06,163.8,164.0,10594.0
2025-04-22 15:05:00,164.06,164.12,163.81,163.88,14218.0,164.06,164.12,163.81,163.88,14218.0
2025-04-22 15:10:00,163.88,163.93,163.56,163.56,17660.0,163.88,163.93,163.56,163.56,17660.0
2025-04-22 15:15:00,163.6,163.66,163.1,163.2,18039.0,163.6,163.66,163.1,163.2,18039.0
2025-04-22 15:20:00,163.28,163.34,162.88,163.13,13665.0,163.28,163.34,162.88,163.13,13665.0
2025-04-22 15:25:00,163.12,163.25,162.9,163.01,22848.0,163.12,163.25,162.9,163.01,22848.0
2025-04-22 15:30:00,162.97,163.09,162.84,162.84,24279.0,162.97,163.09,162.84,162.84,24279.0
2025-04-22 15:35:00,162.83,163.01,162.51,162.52,24393.0,162.83,163.01,162.51,162.52,24393.0
2025-04-22 15:40:00,162.54,163.43,162.49,163.31,15699.0,162.54,163.43,162.49,163.31,15699.0
2025-04-22 15:45:00,163.3,163.67,163.27,163.63,26880.0,163.3,163.67,163.27,163.63,26880.0
2025-04-22 15:50:00,163.58,163.99,163.09,163.78,61649.0,163.58,163.99,163.09,163.78,61649.0
2025-04-22 15:55:00,163.83,163.86,163.38,163.63,284544.0,163.83,163.86,163.38,163.63,284544.0
2025-04-23 09:30:00,168.6,170.23,168.6,169.91,146090.0,168.6,170.23,168.6,169.91,146090.0
2025-04-23 09:35:00,169.83,171.25,169.01,170.59,66887.0,169.83,171.25,169.01,170.59,66887.0
2025-04-23 09:40:00,170.41,171.11,170.32,170.73,34127.0,170.41,171.11,170.32,170.73,34127.0
2025-04-23 09:45:00,170.71,171.96,170.65,171.46,75893.0,170.71,171.96,170.65,171.46,75893.0
2025-04-23 09:50:00,171.54,172.25,171.32,171.56,53620.0,171.54,172.25,171.32,171.56,53620.0
2025-04-23 09:55:00,171.54,171.54,170.58,171.08,47725.0,171.54,171.54,170.58,171.08,47725.0
2025-04-23 10:00:00,171.13,171.92,170.42,171.16,58200.0,171.13,171.92,170.42,171.16,58200.0
2025-04-23 10:05:00,171.09,171.13,170.5,170.87,16616.0,171.09,171.13,170.5,170.87,16616.0
2025-04-23 10:10:00,170.82,171.4,170.61,171.0,24235.0,170.82,171.4,170.61,171.0,24235.0
2025-04-23 10:15:00,170.92,170.99,170.1,170.39,24077.0,170.92,170.99,170.1,170.39,24077.0
2025-04-23 10:20:00,170.23,171.06,169.82,170.8,30368.0,170.23,171.06,169.82,170.8,30368.0
2025-04-23 10:25:00,170.81,171.29,170.7,171.19,23782.0,170.81,171.29,170.7,171.19,23782.0
2025-04-23 10:30:00,171.25,172.12,171.25,171.99,28144.0,171.25,172.12,171.25,171.99,28144.0
2025-04-23 10:35:00,172.03,172.49,172.03,172.25,32810.0,172.03,172.49,172.03,172.25,32810.0
2025-04-23 10:40:00,172.23,172.26,171.68,172.05,37679.0,172.23,172.26,171.68,172.05,37679.0
2025-04-23 10:45:00,172.15,172.52,171.95,172.0,105878.0,172.15,172.52,171.95,172.0,105878.0
2025-04-23 10:50:00,171.95,171.95,171.34,171.37,34511.0,171.95,171.95,171.34,171.37,34511.0
2025-04-23 10:55:00,171.37,171.51,170.9,171.03,28167.0,171.37,171.51,170.9,171.03,28167.0
2025-04-23 11:00:00,171.06,171.4,170.5,171.0,40726.0,171.06,171.4,170.5,171.0,40726.0
2025-04-23 11:05:00,170.99,171.13,170.83,170.86,10995.0,170.99,171.13,170.83,170.86,10995.0
2025-04-23 11:10:00,170.86,171.03,170.67,170.89,16492.0,170.86,171.03,170.67,170.89,16492.0
2025-04-23 11:15:00,170.88,170.98,170.35,170.36,16169.0,170.88,170.98,170.35,170.36,16169.0
2025-04-23 11:20:00,170.31,170.53,169.5,169.93,41687.0,170.31,170.53,169.5,169.93,41687.0
2025-04-23 11:25:00,169.96,170.04,169.23,169.42,25867.0,169.96,170.04,169.23,169.42,25867.0
2025-04-23 11:30:00,169.51,169.66,168.81,169.35,23334.0,169.51,169.66,168.81,169.35,23334.0
2025-04-23 11:35:00,169.32,169.43,168.89,169.39,17585.0,169.32,169.43,168.89,169.39,17585.0
2025-04-23 11:40:00,169.47,169.64,168.68,168.75,55731.0,169.47,169.64,168.68,168.75,55731.0
2025-04-23 11:45:00,168.75,169.0,168.17,168.33,22650.0,168.75,169.0,168.17,168.33,22650.0
2025-04-23 11:50:00,168.2,168.56,168.0,168.42,15042.0,168.2,168.56,168.0,168.42,15042.0
2025-04-23 11:55:00,168.42,168.94,168.42,168.88,8569.0,168.42,168.94,168.42,168.88,8569.0
2025-04-23 12:00:00,168.91,168.91,168.54,168.65,6764.0,168.91,168.91,168.54,168.65,6764.0
2025-04-23 12:05:00,168.72,168.86,168.08,168.13,11551.0,168.72,168.86,168.08,168.13,11551.0
2025-04-23 12:10:00,168.13,168.5,168.07,168.31,9957.0,168.13,168.5,168.07,168.31,9957.0
2025-04-23 12:15:00,168.34,168.34,167.72,167.8,10500.0,168.34,168.34,167.72,167.8,10500.0
2025-04-23 12:20:00,167.68,167.72,167.38,167.58,16098.0,167.68,167.72,167.38,167.58,16098.0
2025-04-23 12:25:00,167.63,168.12,167.37,168.07,18236.0,167.63,168.12,167.37,168.07,18236.0
2025-04-23 12:30:00,168.06,168.36,168.02,168.17,21442.0,168.06,168.36,168.02,168.17,21442.0
2025-04-23 12:35:00,168.05,168.59,168.05,168.56,16921.0,168.05,168.59,168.05,168.56,16921.0
2025-04-23 12:40:00,168.51,168.55,168.21,168.44,19589.0,168.51,168.55,168.21,168.44,19589.0
2025-04-23 12:45:00,168.44,168.63,168.09,168.24,17767.0,168.44,168.63,168.09,168.24,17767.0
2025-04-23 12:50:00,168.25,168.71,168.2,168.7,6295.0,168.25,168.71,168.2,168.7,6295.0
2025-04-23 12:55:00,168.6,169.22,168.59,169.09,8515.0,168.6,169.22,168.59,169.09,8515.0
2025-04-23 13:00:00,169.09,169.13,168.39,169.08,25443.0,169.09,169.13,168.39,169.08,25443.0
2025-04-23 13:05:00,169.06,169.32,169.0,169.28,6024.0,169.06,169.32,169.0,169.28,6024.0
2025-04-23 13:10:00,169.24,169.4,169.04,169.4,16243.0,169.24,169.4,169.04,169.4,16243.0
2025-04-23 13:15:00,169.39,169.5,169.28,169.38,18481.0,169.39,169.5,169.28,169.38,18481.0
2025-04-23 13:20:00,169.41,169.54,169.28,169.41,14512.0,169.41,169.54,169.28,169.41,14512.0
2025-04-23 13:25:00,169.45,169.61,169.08,169.08,12380.0,169.45,169.61,169.08,169.08,12380.0
2025-04-23 13:30:00,169.09,169.31,168.72,168.76,22306.0,169.09,169.31,168.72,168.76,22306.0
2025-04-23 13:35:00,168.73,168.83,168.24,168.36,15553.0,168.73,168.83,168.24,168.36,15553.0
2025-04-23 13:40:00,168.37,168.76,168.19,168.76,10377.0,168.37,168.76,168.19,168.76,10377.0
2025-04-23 13:45:00,168.71,168.79,168.35,168.5,16859.0,168.71,168.79,168.35,168.5,16859.0
2025-04-23 13:50:00,168.53,169.03,168.4,169.03,13789.0,168.53,169.03,168.4,169.03,13789.0
2025-04-23 13:55:00,168.95,169.08,168.83,168.85,13818.0,168.95,169.08,168.83,168.85,13818.0
2025-04-23 14:00:00,168.88,169.12,168.57,168.88,15821.0,168.88,169.12,168.57,168.88,15821.0
2025-04-23 14:05:00,168.91,169.06,168.84,169.02,10066.0,168.91,169.06,168.84,169.02,10066.0
2025-04-23 14:10:00,168.99,169.36,168.88,169.13,26292.0,168.99,169.36,168.88,169.13,26292.0
2025-04-23 14:15:00,169.09,169.33,168.99,169.05,11645.0,169.09,169.33,168.99,169.05,11645.0
2025-04-23 14:20:00,169.14,169.51,168.92,169.15,12826.0,169.14,169.51,168.92,169.15,12826.0
2025-04-23 14:25:00,169.13,169.2,168.66,168.72,12451.0,169.13,169.2,168.66,168.72,12451.0
2025-04-23 14:30:00,168.78,169.22,168.78,168.94,8796.0,168.78,169.22,168.78,168.94,8796.0
2025-04-23 14:35:00,168.94,169.16,168.84,169.13,10011.0,168.94,169.16,168.84,169.13,10011.0
2025-04-23 14:40:00,169.07,169.13,168.7,168.7,6676.0,169.07,169.13,168.7,168.7,6676.0
2025-04-23 14:45:00,168.7,169.03,168.67,168.86,11445.0,168.7,169.03,168.67,168.86,11445.0
2025-04-23 14:50:00,168.93,168.93,168.52,168.67,14426.0,168.93,168.93,168.52,168.67,14426.0
2025-04-23 14:55:00,168.74,169.17,168.66,168.72,9678.0,168.74,169.17,168.66,168.72,9678.0
2025-04-23 15:00:00,168.75,168.99,168.09,168.12,15609.0,168.75,168.99,168.09,168.12,15609.0
2025-04-23 15:05:00,168.11,168.47,168.08,168.13,22966.0,168.11,168.47,168.08,168.13,22966.0
2025-04-23 15:10:00,168.11,168.41,168.1,168.21,16712.0,168.11,168.41,168.1,168.21,16712.0
2025-04-23 15:15:00,168.21,168.26,167.92,168.15,24345.0,168.21,168.26,167.92,168.15,24345.0
2025-04-23 15:20:00,168.21,168.22,167.71,167.79,24700.0,168.21,168.22,167.71,167.79,24700.0
2025-04-23 15:25:00,167.78,168.19,167.69,168.03,25425.0,167.78,168.19,167.69,168.03,25425.0
2025-04-23 15:30:00,168.02,168.3,168.0,168.06,29072.0,168.02,168.3,168.0,168.06,29072.0
2025-04-23 15:35:00,168.06,168.12,167.33,167.61,22006.0,168.06,168.12,167.33,167.61,22006.0
2025-04-23 15:40:00,167.62,167.87,167.55,167.8,24596.0,167.62,167.87,167.55,167.8,24596.0
2025-04-23 15:45:00,167.84,168.09,167.52,168.0,29396.0,167.84,168.09,167.52,168.0,29396.0
2025-04-23 15:50:00,168.11,168.64,167.99,168.52,45119.0,168.11,168.64,167.99,168.52,45119.0
2025-04-23 15:55:00,168.47,168.71,168.21,168.28,155990.0,168.47,168.71,168.21,168.28,155990.0
2025-04-24 09:30:00,169.34,171.0,169.07,170.95,92174.0,169.34,171.0,169.07,170.95,92174.0
2025-04-24 09:35:00,170.89,171.68,170.58,171.58,23986.0,170.89,171.68,170.58,171.58,23986.0
2025-04-24 09:40:00,171.58,172.14,171.4,172.11,29696.0,171.58,172.14,171.4,172.11,29696.0
2025-04-24 09:45:00,172.12,172.51,172.01,172.49,21742.0,172.12,172.51,172.01,172.49,21742.0
2025-04-24 09:50:00,172.41,172.88,172.16,172.83,28753.0,172.41,172.88,172.16,172.83,28753.0
2025-04-24 09:55:00,172.84,173.21,172.68,173.13,29926.0,172.84,173.21,172.68,173.13,29926.0
2025-04-24 10:00:00,173.13,173.83,172.73,172.81,53359.0,173.13,173.83,172.73,172.81,53359.0
2025-04-24 10:05:00,172.81,173.39,172.76,173.13,32812.0,172.81,173.39,172.76,173.13,32812.0
2025-04-24 10:10:00,173.03,173.16,172.63,172.9,21661.0,173.03,173.16,172.63,172.9,21661.0
2025-04-24 10:15:00,172.91,173.1,172.66,172.99,20803.0,172.91,173.1,172.66,172.99,20803.0
2025-04-24 10:20:00,173.02,173.1,172.82,172.93,14064.0,173.02,173.1,172.82,172.93,14064.0
2025-04-24 10:25:00,173.06,173.38,172.65,173.32,23754.0,173.06,173.38,172.65,173.32,23754.0
2025-04-24 10:30:00,173.31,173.54,173.23,173.37,27153.0,173.31,173.54,173.23,173.37,27153.0
2025-04-24 10:35:00,173.41,173.9,173.36,173.54,16703.0,173.41,173.9,173.36,173.54,16703.0
2025-04-24 10:40:00,173.55,173.62,173.02,173.15,15641.0,173.55,173.62,173.02,173.15,15641.0
2025-04-24 10:45:00,173.26,173.26,172.79,173.11,11403.0,173.26,173.26,172.79,173.11,11403.0
2025-04-24 10:50:00,173.04,173.4,172.95,173.19,14686.0,173.04,173.4,172.95,173.19,14686.0
2025-04-24 10:55:00,173.18,173.39,173.07,173.28,14779.0,173.18,173.39,173.07,173.28,14779.0
2025-04-24 11:00:00,173.31,173.8,173.22,173.8,13843.0,173.31,173.8,173.22,173.8,13843.0
2025-04-24 11:05:00,173.73,173.73,173.52,173.7,9205.0,173.73,173.73,173.52,173.7,9205.0
2025-04-24 11:10:00,173.7,174.12,173.6,174.03,17749.0,173.7,174.12,173.6,174.03,17749.0
2025-04-24 11:15:00,174.05,174.19,173.76,173.76,13422.0,174.05,174.19,173.76,173.76,13422.0
2025-04-24 11:20:00,173.88,174.09,173.59,173.8,13428.0,173.88,174.09,173.59,173.8,13428.0
2025-04-24 11:25:00,173.8,174.18,173.62,173.7,15389.0,173.8,174.18,173.62,173.7,15389.0
2025-04-24 11:30:00,173.7,173.71,173.51,173.68,9534.0,173.7,173.71,173.51,173.68,9534.0
2025-04-24 11:35:00,173.69,174.07,173.51,173.94,14459.0,173.69,174.07,173.51,173.94,14459.0
2025-04-24 11:40:00,173.86,174.04,173.74,173.84,11933.0,173.86,174.04,173.74,173.84,11933.0
2025-04-24 11:45:00,173.84,174.19,173.68,174.05,17593.0,173.84,174.19,173.68,174.05,17593.0
2025-04-24 11:50:00,174.05,174.43,173.96,174.36,10856.0,174.05,174.43,173.96,174.36,10856.0
2025-04-24 11:55:00,174.39,174.42,174.0,174.16,23096.0,174.39,174.42,174.0,174.16,23096.0
2025-04-24 12:00:00,174.15,174.24,173.85,173.95,17517.0,174.15,174.24,173.85,173.95,17517.0
2025-04-24 12:05:00,173.99,174.01,173.75,173.84,12001.0,173.99,174.01,173.75,173.84,12001.0
2025-04-24 12:10:00,173.84,174.18,173.81,174.13,8539.0,173.84,174.18,173.81,174.13,8539.0
2025-04-24 12:15:00,174.1,174.54,174.1,174.54,18068.0,174.1,174.54,174.1,174.54,18068.0
2025-04-24 12:20:00,174.47,174.63,174.44,174.44,13285.0,174.47,174.63,174.44,174.44,13285.0
2025-04-24 12:25:00,174.44,174.72,174.3,174.61,31288.0,174.44,174.72,174.3,174.61,31288.0
2025-04-24 12:30:00,174.65,175.2,174.57,175.15,44243.0,174.65,175.2,174.57,175.15,44243.0
2025-04-24 12:35:00,175.05,175.21,174.93,175.19,9833.0,175.05,175.21,174.93,175.19,9833.0
2025-04-24 12:40:00,175.04,175.1,174.81,174.9,8527.0,175.04,175.1,174.81,174.9,8527.0
2025-04-24 12:45:00,174.81,174.89,174.74,174.78,5744.0,174.81,174.89,174.74,174.78,5744.0
2025-04-24 12:50:00,174.81,174.82,174.62,174.68,4470.0,174.81,174.82,174.62,174.68,4470.0
2025-04-24 12:55:00,174.72,175.1,174.65,174.84,15505.0,174.72,175.1,174.65,174.84,15505.0
2025-04-24 13:00:00,174.71,174.9,174.53,174.72,34529.0,174.71,174.9,174.53,174.72,34529.0
2025-04-24 13:05:00,174.73,175.2,174.71,175.03,32533.0,174.73,175.2,174.71,175.03,32533.0
2025-04-24 13:10:00,175.1,175.37,175.04,175.34,12285.0,175.1,175.37,175.04,175.34,12285.0
2025-04-24 13:15:00,175.32,175.33,175.04,175.19,26402.0,175.32,175.33,175.04,175.19,26402.0
2025-04-24 13:20:00,175.16,175.57,175.1,175.49,9081.0,175.16,175.57,175.1,175.49,9081.0
2025-04-24 13:25:00,175.47,175.58,175.31,175.37,9690.0,175.47,175.58,175.31,175.37,9690.0
2025-04-24 13:30:00,175.37,175.49,175.27,175.27,9935.0,175.37,175.49,175.27,175.27,9935.0
2025-04-24 13:35:00,175.27,175.43,175.23,175.3,13541.0,175.27,175.43,175.23,175.3,13541.0
2025-04-24 13:40:00,175.28,175.35,175.02,175.06,15523.0,175.28,175.35,175.02,175.06,15523.0
2025-04-24 13:45:00,175.07,175.26,174.93,175.23,12674.0,175.07,175.26,174.93,175.23,12674.0
2025-04-24 13:50:00,175.2,175.56,175.1,175.51,12694.0,175.2,175.56,175.1,175.51,12694.0
2025-04-24 13:55:00,175.51,175.51,175.34,175.5,10794.0,175.51,175.51,175.34,175.5,10794.0
2025-04-24 14:00:00,175.5,175.81,175.48,175.57,15993.0,175.5,175.81,175.48,175.57,15993.0
2025-04-24 14:05:00,175.5,175.88,175.47,175.8,29411.0,175.5,175.88,175.47,175.8,29411.0
2025-04-24 14:10:00,175.8,176.06,175.75,176.0,34384.0,175.8,176.06,175.75,176.0,34384.0
2025-04-24 14:15:00,176.01,176.15,175.87,176.03,18452.0,176.01,176.15,175.87,176.03,18452.0
2025-04-24 14:20:00,176.03,176.09,175.87,176.02,10465.0,176.03,176.09,175.87,176.02,10465.0
2025-04-24 14:25:00,176.0,176.27,175.9,176.13,21213.0,176.0,176.27,175.9,176.13,21213.0
2025-04-24 14:30:00,176.11,176.36,176.05,176.26,11975.0,176.11,176.36,176.05,176.26,11975.0
2025-04-24 14:35:00,176.3,176.34,176.07,176.18,9986.0,176.3,176.34,176.07,176.18,9986.0
2025-04-24 14:40:00,176.18,176.22,176.0,176.12,13827.0,176.18,176.22,176.0,176.12,13827.0
2025-04-24 14:45:00,176.15,176.27,175.97,176.22,19758.0,176.15,176.27,175.97,176.22,19758.0
2025-04-24 14:50:00,176.22,176.35,176.09,176.18,13127.0,176.22,176.35,176.09,176.18,13127.0
2025-04-24 14:55:00,176.22,176.22,175.91,176.06,11809.0,176.22,176.22,175.91,176.06,11809.0
2025-04-24 15:00:00,176.06,176.06,175.7,175.72,19499.0,176.06,176.06,175.7,175.72,19499.0
2025-04-24 15:05:00,175.72,175.8,175.61,175.73,19651.0,175.72,175.8,175.61,175.73,19651.0
2025-04-24 15:10:00,175.7,175.75,175.37,175.5,18354.0,175.7,175.75,175.37,175.5,18354.0
2025-04-24 15:15:00,175.54,175.91,175.54,175.73,15245.0,175.54,175.91,175.54,175.73,15245.0
2025-04-24 15:20:00,175.64,175.94,175.57,175.63,16193.0,175.64,175.94,175.57,175.63,16193.0
2025-04-24 15:25:00,175.66,175.84,175.54,175.62,19297.0,175.66,175.84,175.54,175.62,19297.0
2025-04-24 15:30:00,175.66,175.91,175.58,175.8,17260.0,175.66,175.91,175.58,175.8,17260.0
2025-04-24 15:35:00,175.74,176.1,175.68,176.06,22246.0,175.74,176.1,175.68,176.06,22246.0
2025-04-24 15:40:00,176.03,176.27,176.0,176.23,17255.0,176.03,176.27,176.0,176.23,17255.0
2025-04-24 15:45:00,176.22,176.35,176.06,176.35,25893.0,176.22,176.35,176.06,176.35,25893.0
2025-04-24 15:50:00,176.37,176.45,175.84,176.34,55544.0,176.37,176.45,175.84,176.34,55544.0
2025-04-24 15:55:00,176.37,176.38,175.98,176.01,217039.0,176.37,176.38,175.98,176.01,217039.0
2025-04-25 09:30:00,176.49,176.98,175.33,176.29,78911.0,176.49,176.98,175.33,176.29,78911.0
2025-04-25 09:35:00,176.01,176.64,175.99,176.09,9775.0,176.01,176.64,175.99,176.09,9775.0
2025-04-25 09:40:00,176.28,176.61,175.96,176.28,21991.0,176.28,176.61,175.96,176.28,21991.0
2025-04-25 09:45:00,176.21,176.5,175.88,176.13,23716.0,176.21,176.5,175.88,176.13,23716.0
2025-04-25 09:50:00,176.06,176.5,176.02,176.23,14586.0,176.06,176.5,176.02,176.23,14586.0
2025-04-25 09:55:00,176.2,176.67,176.2,176.37,18168.0,176.2,176.67,176.2,176.37,18168.0
2025-04-25 10:00:00,176.34,177.08,176.34,176.96,24426.0,176.34,177.08,176.34,176.96,24426.0
2025-04-25 10:05:00,176.96,177.7,176.93,177.67,18276.0,176.96,177.7,176.93,177.67,18276.0
2025-04-25 10:10:00,177.63,177.77,177.36,177.43,11290.0,177.63,177.77,177.36,177.43,11290.0
2025-04-25 10:15:00,177.43,177.56,177.25,177.34,17570.0,177.43,177.56,177.25,177.34,17570.0
2025-04-25 10:20:00,177.31,177.32,176.37,176.93,26112.0,177.31,177.32,176.37,176.93,26112.0
2025-04-25 10:25:00,176.78,176.78,176.09,176.56,28368.0,176.78,176.78,176.09,176.56,28368.0
2025-04-25 10:30:00,176.62,176.83,176.33,176.83,59160.0,176.62,176.83,176.33,176.83,59160.0
2025-04-25 10:35:00,176.73,176.92,176.64,176.84,17329.0,176.73,176.92,176.64,176.84,17329.0
2025-04-25 10:40:00,176.84,177.05,176.76,177.05,14769.0,176.84,177.05,176.76,177.05,14769.0
2025-04-25 10:45:00,177.02,177.38,177.01,177.2,32350.0,177.02,177.38,177.01,177.2,32350.0
2025-04-25 10:50:00,177.25,177.29,176.92,176.92,30307.0,177.25,177.29,176.92,176.92,30307.0
2025-04-25 10:55:00,176.96,177.02,176.38,176.85,15813.0,176.96,177.02,176.38,176.85,15813.0
2025-04-25 11:00:00,176.83,177.15,176.53,177.14,10768.0,176.83,177.15,176.53,177.14,10768.0
2025-04-25 11:05:00,177.02,177.11,176.82,177.0,13772.0,177.02,177.11,176.82,177.0,13772.0
2025-04-25 11:10:00,176.88,177.43,176.87,177.39,14461.0,176.88,177.43,176.87,177.39,14461.0
2025-04-25 11:15:00,177.44,177.66,177.26,177.6,10456.0,177.44,177.66,177.26,177.6,10456.0
2025-04-25 11:20:00,177.57,177.87,177.54,177.64,23021.0,177.57,177.87,177.54,177.64,23021.0
2025-04-25 11:25:00,177.59,177.72,177.38,177.49,25266.0,177.59,177.72,177.38,177.49,25266.0
2025-04-25 11:30:00,177.55,177.66,177.34,177.48,12606.0,177.55,177.66,177.34,177.48,12606.0
2025-04-25 11:35:00,177.41,177.41,176.84,177.08,18398.0,177.41,177.41,176.84,177.08,18398.0
2025-04-25 11:40:00,177.06,177.46,176.91,177.0,11500.0,177.06,177.46,176.91,177.0,11500.0
2025-04-25 11:45:00,177.0,177.18,176.83,177.06,10045.0,177.0,177.18,176.83,177.06,10045.0
2025-04-25 11:50:00,177.11,177.4,176.99,177.31,9759.0,177.11,177.4,176.99,177.31,9759.0
2025-04-25 11:55:00,177.31,177.65,177.26,177.6,13020.0,177.31,177.65,177.26,177.6,13020.0
2025-04-25 12:00:00,177.57,177.77,177.49,177.55,6102.0,177.57,177.77,177.49,177.55,6102.0
2025-04-25 12:05:00,177.5,177.84,177.5,177.78,12191.0,177.5,177.84,177.5,177.78,12191.0
2025-04-25 12:10:00,177.72,177.9,177.7,177.71,16925.0,177.72,177.9,177.7,177.71,16925.0
2025-04-25 12:15:00,177.65,177.71,177.47,177.66,7780.0,177.65,177.71,177.47,177.66,7780.0
2025-04-25 12:20:00,177.69,178.18,177.64,178.14,12635.0,177.69,178.18,177.64,178.14,12635.0
2025-04-25 12:25:00,178.09,178.2,178.02,178.02,8200.0,178.09,178.2,178.02,178.02,8200.0
2025-04-25 12:30:00,178.02,178.26,177.9,178.21,8472.0,178.02,178.26,177.9,178.21,8472.0
2025-04-25 12:35:00,178.13,178.32,178.07,178.15,6185.0,178.13,178.32,178.07,178.15,6185.0
2025-04-25 12:40:00,178.16,178.35,178.12,178.26,4671.0,178.16,178.35,178.12,178.26,4671.0
2025-04-25 12:45:00,178.27,178.34,177.85,177.99,11628.0,178.27,178.34,177.85,177.99,11628.0
2025-04-25 12:50:00,178.03,178.13,177.85,178.0,6779.0,178.03,178.13,177.85,178.0,6779.0
2025-04-25 12:55:00,178.06,178.33,178.0,178.33,7179.0,178.06,178.33,178.0,178.33,7179.0
2025-04-25 13:00:00,178.24,178.52,178.18,178.45,10563.0,178.24,178.52,178.18,178.45,10563.0
2025-04-25 13:05:00,178.37,178.59,178.37,178.59,14805.0,178.37,178.59,178.37,178.59,14805.0
2025-04-25 13:10:00,178.58,178.81,178.58,178.72,6945.0,178.58,178.81,178.58,178.72,6945.0
2025-04-25 13:15:00,178.72,178.83,178.57,178.75,16773.0,178.72,178.83,178.57,178.75,16773.0
2025-04-25 13:20:00,178.85,178.92,178.61,178.86,11790.0,178.85,178.92,178.61,178.86,11790.0
2025-04-25 13:25:00,178.85,178.87,178.66,178.72,7821.0,178.85,178.87,178.66,178.72,7821.0
2025-04-25 13:30:00,178.73,178.86,178.55,178.69,10664.0,178.73,178.86,178.55,178.69,10664.0
2025-04-25 13:35:00,178.73,179.09,178.5,178.69,82717.0,178.73,179.09,178.5,178.69,82717.0
2025-04-25 13:40:00,178.78,178.78,178.32,178.45,19043.0,178.78,178.78,178.32,178.45,19043.0
2025-04-25 13:45:00,178.29,178.44,177.96,178.37,11303.0,178.29,178.44,177.96,178.37,11303.0
2025-04-25 13:50:00,178.25,178.27,177.95,177.95,7258.0,178.25,178.27,177.95,177.95,7258.0
2025-04-25 13:55:00,177.94,178.24,177.8,178.18,8255.0,177.94,178.24,177.8,178.18,8255.0
2025-04-25 14:00:00,178.2,178.48,178.11,178.34,7532.0,178.2,178.48,178.11,178.34,7532.0
2025-04-25 14:05:00,178.39,178.48,178.24,178.4,22921.0,178.39,178.48,178.24,178.4,22921.0
2025-04-25 14:10:00,178.47,178.63,178.32,178.34,11349.0,178.47,178.63,178.32,178.34,11349.0
2025-04-25 14:15:00,178.33,178.61,178.32,178.61,29285.0,178.33,178.61,178.32,178.61,29285.0
2025-04-25 14:20:00,178.64,178.82,178.55,178.8,2502.0,178.64,178.82,178.55,178.8,2502.0
2025-04-25 14:25:00,178.83,178.86,178.64,178.83,8662.0,178.83,178.86,178.64,178.83,8662.0
2025-04-25 14:30:00,178.79,178.93,178.77,178.88,9120.0,178.79,178.93,178.77,178.88,9120.0
2025-04-25 14:35:00,178.88,178.97,178.77,178.86,18024.0,178.88,178.97,178.77,178.86,18024.0
2025-04-25 14:40:00,178.89,179.07,178.83,179.06,12245.0,178.89,179.07,178.83,179.06,12245.0
2025-04-25 14:45:00,179.07,179.19,178.99,179.14,21740.0,179.07,179.19,178.99,179.14,21740.0
2025-04-25 14:50:00,179.09,179.19,178.7,179.17,36635.0,179.09,179.19,178.7,179.17,36635.0
2025-04-25 14:55:00,179.13,179.29,179.0,179.1,16133.0,179.13,179.29,179.0,179.1,16133.0
2025-04-25 15:00:00,179.08,179.34,179.0,179.27,9298.0,179.08,179.34,179.0,179.27,9298.0
2025-04-25 15:05:00,179.28,179.5,179.2,179.5,12111.0,179.28,179.5,179.2,179.5,12111.0
2025-04-25 15:10:00,179.44,179.48,178.92,179.13,15950.0,179.44,179.48,178.92,179.13,15950.0
2025-04-25 15:15:00,179.12,179.29,178.98,179.09,14353.0,179.12,179.29,178.98,179.09,14353.0
2025-04-25 15:20:00,179.02,179.25,178.97,179.03,11369.0,179.02,179.25,178.97,179.03,11369.0
2025-04-25 15:25:00,179.09,179.1,178.78,178.85,17992.0,179.09,179.1,178.78,178.85,17992.0
2025-04-25 15:30:00,178.76,178.8,178.59,178.7,16052.0,178.76,178.8,178.59,178.7,16052.0
2025-04-25 15:35:00,178.65,178.77,178.38,178.44,26458.0,178.65,178.77,178.38,178.44,26458.0
2025-04-25 15:40:00,178.46,178.67,178.3,178.65,20856.0,178.46,178.67,178.3,178.65,20856.0
2025-04-25 15:45:00,178.62,178.71,178.45,178.56,31820.0,178.62,178.71,178.45,178.56,31820.0
2025-04-25 15:50:00,178.59,179.21,178.54,179.11,64935.0,178.59,179.21,178.54,179.11,64935.0
2025-04-25 15:55:00,179.12,179.12,178.85,178.99,155148.0,179.12,179.12,178.85,178.99,155148.0
2025-04-28 09:30:00,178.62,180.4,178.09,178.67,101755.0,178.62,180.4,178.09,178.67,101755.0
2025-04-28 09:35:00,178.66,179.69,178.66,179.52,27424.0,178.66,179.69,178.66,179.52,27424.0
2025-04-28 09:40:00,179.68,180.73,179.68,180.73,31418.0,179.68,180.73,179.68,180.73,31418.0
2025-04-28 09:45:00,180.63,180.86,180.15,180.52,28390.0,180.63,180.86,180.15,180.52,28390.0
2025-04-28 09:50:00,180.48,180.55,180.0,180.27,21499.0,180.48,180.55,180.0,180.27,21499.0
2025-04-28 09:55:00,180.23,180.33,179.63,179.76,17603.0,180.23,180.33,179.63,179.76,17603.0
2025-04-28 10:00:00,179.82,180.56,179.42,180.52,15841.0,179.82,180.56,179.42,180.52,15841.0
2025-04-28 10:05:00,180.45,180.76,180.27,180.66,24187.0,180.45,180.76,180.27,180.66,24187.0
2025-04-28 10:10:00,180.66,181.1,180.61,180.97,17093.0,180.66,181.1,180.61,180.97,17093.0
2025-04-28 10:15:00,180.9,181.05,180.71,180.74,14019.0,180.9,181.05,180.71,180.74,14019.0
2025-04-28 10:20:00,180.72,181.25,180.63,181.21,17660.0,180.72,181.25,180.63,181.21,17660.0
2025-04-28 10:25:00,181.28,181.43,180.91,181.15,22140.0,181.28,181.43,180.91,181.15,22140.0
2025-04-28 10:30:00,181.18,181.22,180.59,180.92,88718.0,181.18,181.22,180.59,180.92,88718.0
2025-04-28 10:35:00,180.97,181.65,180.92,181.49,26175.0,180.97,181.65,180.92,181.49,26175.0
2025-04-28 10:40:00,181.49,181.55,180.9,181.13,10884.0,181.49,181.55,180.9,181.13,10884.0
2025-04-28 10:45:00,181.13,181.56,181.07,181.53,23506.0,181.13,181.56,181.07,181.53,23506.0
2025-04-28 10:50:00,181.58,181.65,180.8,181.0,39884.0,181.58,181.65,180.8,181.0,39884.0
2025-04-28 10:55:00,181.01,181.25,180.61,180.71,38601.0,181.01,181.25,180.61,180.71,38601.0
2025-04-28 11:00:00,180.7,180.92,180.37,180.38,14050.0,180.7,180.92,180.37,180.38,14050.0
2025-04-28 11:05:00,180.38,180.43,179.76,179.76,17879.0,180.38,180.43,179.76,179.76,17879.0
2025-04-28 11:10:00,179.91,180.49,179.61,180.31,15997.0,179.91,180.49,179.61,180.31,15997.0
2025-04-28 11:15:00,180.22,180.22,179.97,180.03,7384.0,180.22,180.22,179.97,180.03,7384.0
2025-04-28 11:20:00,180.03,180.03,179.38,179.39,10033.0,180.03,180.03,179.38,179.39,10033.0
2025-04-28 11:25:00,179.4,179.49,179.19,179.27,16694.0,179.4,179.49,179.19,179.27,16694.0
2025-04-28 11:30:00,179.35,179.58,179.22,179.25,14914.0,179.35,179.58,179.22,179.25,14914.0
2025-04-28 11:35:00,179.2,179.75,179.09,179.64,13122.0,179.2,179.75,179.09,179.64,13122.0
2025-04-28 11:40:00,179.64,179.94,179.64,179.76,26117.0,179.64,179.94,179.64,179.76,26117.0
2025-04-28 11:45:00,179.79,179.79,179.47,179.61,10979.0,179.79,179.79,179.47,179.61,10979.0
2025-04-28 11:50:00,179.62,180.04,179.51,179.86,15190.0,179.62,180.04,179.51,179.86,15190.0
2025-04-28 11:55:00,179.97,179.97,179.68,179.69,23908.0,179.97,179.97,179.68,179.69,23908.0
2025-04-28 12:00:00,179.7,179.8,179.41,179.44,36281.0,179.7,179.8,179.41,179.44,36281.0
2025-04-28 12:05:00,179.44,179.45,179.0,179.1,27725.0,179.44,179.45,179.0,179.1,27725.0
2025-04-28 12:10:00,179.0,179.04,178.74,178.79,17929.0,179.0,179.04,178.74,178.79,17929.0
2025-04-28 12:15:00,178.87,179.5,178.87,179.49,16971.0,178.87,179.5,178.87,179.49,16971.0
2025-04-28 12:20:00,179.53,179.54,179.0,179.14,17165.0,179.53,179.54,179.0,179.14,17165.0
2025-04-28 12:25:00,179.16,179.19,178.98,179.11,23747.0,179.16,179.19,178.98,179.11,23747.0
2025-04-28 12:30:00,179.18,179.37,179.14,179.21,13174.0,179.18,179.37,179.14,179.21,13174.0
2025-04-28 12:35:00,179.33,179.58,179.28,179.56,16073.0,179.33,179.58,179.28,179.56,16073.0
2025-04-28 12:40:00,179.58,179.7,179.41,179.52,13438.0,179.58,179.7,179.41,179.52,13438.0
2025-04-28 12:45:00,179.54,179.76,179.52,179.66,9167.0,179.54,179.76,179.52,179.66,9167.0
2025-04-28 12:50:00,179.62,179.68,179.4,179.5,19949.0,179.62,179.68,179.4,179.5,19949.0
2025-04-28 12:55:00,179.43,179.51,179.18,179.43,11399.0,179.43,179.51,179.18,179.43,11399.0
2025-04-28 13:00:00,179.53,179.62,179.41,179.44,8030.0,179.53,179.62,179.41,179.44,8030.0
2025-04-28 13:05:00,179.42,179.6,179.37,179.53,18557.0,179.42,179.6,179.37,179.53,18557.0
2025-04-28 13:10:00,179.53,179.58,179.29,179.36,27002.0,179.53,179.58,179.29,179.36,27002.0
2025-04-28 13:15:00,179.36,179.64,179.13,179.64,13409.0,179.36,179.64,179.13,179.64,13409.0
2025-04-28 13:20:00,179.73,179.73,179.4,179.54,4412.0,179.73,179.73,179.4,179.54,4412.0
2025-04-28 13:25:00,179.44,179.64,179.29,179.29,13119.0,179.44,179.64,179.29,179.29,13119.0
2025-04-28 13:30:00,179.29,179.39,179.13,179.31,7513.0,179.29,179.39,179.13,179.31,7513.0
2025-04-28 13:35:00,179.26,179.47,179.15,179.47,6915.0,179.26,179.47,179.15,179.47,6915.0
2025-04-28 13:40:00,179.48,179.78,179.45,179.66,5605.0,179.48,179.78,179.45,179.66,5605.0
2025-04-28 13:45:00,179.65,180.01,179.64,179.83,20036.0,179.65,180.01,179.64,179.83,20036.0
2025-04-28 13:50:00,179.9,180.02,179.84,179.88,12963.0,179.9,180.02,179.84,179.88,12963.0
2025-04-28 13:55:00,179.82,180.38,179.8,180.33,12809.0,179.82,180.38,179.8,180.33,12809.0
2025-04-28 14:00:00,180.33,180.39,180.13,180.22,16690.0,180.33,180.39,180.13,180.22,16690.0
2025-04-28 14:05:00,180.28,180.52,180.28,180.36,8577.0,180.28,180.52,180.28,180.36,8577.0
2025-04-28 14:10:00,180.36,180.54,180.24,180.48,8916.0,180.36,180.54,180.24,180.48,8916.0
2025-04-28 14:15:00,180.55,180.64,180.3,180.33,8478.0,180.55,180.64,180.3,180.33,8478.0
2025-04-28 14:20:00,180.33,180.82,180.12,180.8,21121.0,180.33,180.82,180.12,180.8,21121.0
2025-04-28 14:25:00,180.81,181.07,180.73,180.83,14224.0,180.81,181.07,180.73,180.83,14224.0
2025-04-28 14:30:00,180.83,180.84,180.66,180.78,15999.0,180.83,180.84,180.66,180.78,15999.0
2025-04-28 14:35:00,180.78,181.05,180.69,181.0,7613.0,180.78,181.05,180.69,181.0,7613.0
2025-04-28 14:40:00,181.04,181.23,181.04,181.22,13093.0,181.04,181.23,181.04,181.22,13093.0
2025-04-28 14:45:00,181.23,181.43,181.18,181.36,19799.0,181.23,181.43,181.18,181.36,19799.0
2025-04-28 14:50:00,181.4,181.65,181.38,181.59,16750.0,181.4,181.65,181.38,181.59,16750.0
2025-04-28 14:55:00,181.59,181.61,181.36,181.36,11165.0,181.59,181.61,181.36,181.36,11165.0
2025-04-28 15:00:00,181.38,181.53,181.33,181.48,8791.0,181.38,181.53,181.33,181.48,8791.0
2025-04-28 15:05:00,181.56,181.65,181.5,181.59,9732.0,181.56,181.65,181.5,181.59,9732.0
2025-04-28 15:10:00,181.53,181.61,181.27,181.45,17823.0,181.53,181.61,181.27,181.45,17823.0
2025-04-28 15:15:00,181.48,181.66,181.4,181.64,29802.0,181.48,181.66,181.4,181.64,29802.0
2025-04-28 15:20:00,181.61,181.79,181.58,181.73,12683.0,181.61,181.79,181.58,181.73,12683.0
2025-04-28 15:25:00,181.69,181.86,181.57,181.66,16573.0,181.69,181.86,181.57,181.66,16573.0
2025-04-28 15:30:00,181.66,181.73,181.49,181.49,14252.0,181.66,181.73,181.49,181.49,14252.0
2025-04-28 15:35:00,181.47,181.81,181.07,181.46,48605.0,181.47,181.81,181.07,181.46,48605.0
2025-04-28 15:40:00,181.46,181.56,181.34,181.56,22716.0,181.46,181.56,181.34,181.56,22716.0
2025-04-28 15:45:00,181.51,181.67,181.4,181.45,29208.0,181.51,181.67,181.4,181.45,29208.0
2025-04-28 15:50:00,181.49,182.2,181.46,182.1,53782.0,181.49,182.2,181.46,182.1,53782.0
2025-04-28 15:55:00,182.01,182.05,181.43,181.51,150513.0,182.01,182.05,181.43,181.51,150513.0
2025-04-29 09:30:00,182.99,185.69,182.09,183.86,159673.0,182.99,185.69,182.09,183.86,159673.0
2025-04-29 09:35:00,183.85,184.22,183.28,183.86,50167.0,183.85,184.22,183.28,183.86,50167.0
2025-04-29 09:40:00,183.91,184.98,183.81,184.85,47513.0,183.91,184.98,183.81,184.85,47513.0
2025-04-29 09:45:00,184.85,185.1,184.38,184.65,27174.0,184.85,185.1,184.38,184.65,27174.0
2025-04-29 09:50:00,184.76,185.04,184.25,184.34,33988.0,184.76,185.04,184.25,184.34,33988.0
2025-04-29 09:55:00,184.38,184.38,183.72,183.89,23356.0,184.38,184.38,183.72,183.89,23356.0
2025-04-29 10:00:00,183.91,184.68,183.55,184.4,54219.0,183.91,184.68,183.55,184.4,54219.0
2025-04-29 10:05:00,184.35,185.09,184.35,184.85,35124.0,184.35,185.09,184.35,184.85,35124.0
2025-04-29 10:10:00,184.82,184.94,184.22,184.22,45206.0,184.82,184.94,184.22,184.22,45206.0
2025-04-29 10:15:00,184.44,184.48,183.82,184.14,59867.0,184.44,184.48,183.82,184.14,59867.0
2025-04-29 10:20:00,184.19,184.19,183.44,183.89,62299.0,184.19,184.19,183.44,183.89,62299.0
2025-04-29 10:25:00,183.89,184.04,183.56,183.78,57300.0,183.89,184.04,183.56,183.78,57300.0
2025-04-29 10:30:00,183.79,184.83,183.79,184.73,41114.0,183.79,184.83,183.79,184.73,41114.0
2025-04-29 10:35:00,184.79,185.61,184.75,185.58,37598.0,184.79,185.61,184.75,185.58,37598.0
2025-04-29 10:40:00,185.63,185.63,184.9,185.01,42659.0,185.63,185.63,184.9,185.01,42659.0
2025-04-29 10:45:00,185.01,185.6,184.92,185.17,70560.0,185.01,185.6,184.92,185.17,70560.0
2025-04-29 10:50:00,185.17,185.68,184.95,185.64,45233.0,185.17,185.68,184.95,185.64,45233.0
2025-04-29 10:55:00,185.65,186.06,185.65,185.74,78889.0,185.65,186.06,185.65,185.74,78889.0
2025-04-29 11:00:00,185.74,186.29,185.56,185.58,67721.0,185.74,186.29,185.56,185.58,67721.0
2025-04-29 11:05:00,185.6,186.34,185.5,186.12,54495.0,185.6,186.34,185.5,186.12,54495.0
2025-04-29 11:10:00,186.17,186.17,185.62,186.0,58760.0,186.17,186.17,185.62,186.0,58760.0
2025-04-29 11:15:00,185.98,186.21,185.38,185.48,72225.0,185.98,186.21,185.38,185.48,72225.0
2025-04-29 11:20:00,185.39,185.79,185.39,185.67,44250.0,185.39,185.79,185.39,185.67,44250.0
2025-04-29 11:25:00,185.64,186.12,185.64,185.94,38250.0,185.64,186.12,185.64,185.94,38250.0
2025-04-29 11:30:00,185.86,185.86,185.17,185.31,24464.0,185.86,185.86,185.17,185.31,24464.0
2025-04-29 11:35:00,185.22,185.24,184.9,185.24,27260.0,185.22,185.24,184.9,185.24,27260.0
2025-04-29 11:40:00,185.18,185.43,185.12,185.28,9371.0,185.18,185.43,185.12,185.28,9371.0
2025-04-29 11:45:00,185.25,185.43,184.94,185.03,18336.0,185.25,185.43,184.94,185.03,18336.0
2025-04-29 11:50:00,185.08,185.09,184.63,184.67,12583.0,185.08,185.09,184.63,184.67,12583.0
2025-04-29 11:55:00,184.67,184.83,184.43,184.55,8264.0,184.67,184.83,184.43,184.55,8264.0
2025-04-29 12:00:00,184.61,185.1,184.6,185.08,13530.0,184.61,185.1,184.6,185.08,13530.0
2025-04-29 12:05:00,185.08,185.75,185.05,185.66,25289.0,185.08,185.75,185.05,185.66,25289.0
2025-04-29 12:10:00,185.69,185.85,185.26,185.34,53034.0,185.69,185.85,185.26,185.34,53034.0
2025-04-29 12:15:00,185.34,185.44,185.09,185.09,16596.0,185.34,185.44,185.09,185.09,16596.0
2025-04-29 12:20:00,185.0,185.02,184.7,184.84,7332.0,185.0,185.02,184.7,184.84,7332.0
2025-04-29 12:25:00,184.83,184.88,184.65,184.85,14927.0,184.83,184.88,184.65,184.85,14927.0
2025-04-29 12:30:00,184.85,184.86,184.68,184.75,10648.0,184.85,184.86,184.68,184.75,10648.0
2025-04-29 12:35:00,184.8,185.03,184.54,185.02,21984.0,184.8,185.03,184.54,185.02,21984.0
2025-04-29 12:40:00,184.95,185.81,184.93,185.78,48574.0,184.95,185.81,184.93,185.78,48574.0
2025-04-29 12:45:00,185.79,185.8,184.71,184.94,31200.0,185.79,185.8,184.71,184.94,31200.0
2025-04-29 12:50:00,184.93,185.21,184.8,185.08,14494.0,184.93,185.21,184.8,185.08,14494.0
2025-04-29 12:55:00,185.07,185.09,184.69,184.73,19833.0,185.07,185.09,184.69,184.73,19833.0
2025-04-29 13:00:00,184.73,184.83,184.5,184.83,9295.0,184.73,184.83,184.5,184.83,9295.0
2025-04-29 13:05:00,184.84,184.84,184.62,184.71,14690.0,184.84,184.84,184.62,184.71,14690.0
2025-04-29 13:10:00,184.67,184.93,184.56,184.93,11473.0,184.67,184.93,184.56,184.93,11473.0
2025-04-29 13:15:00,184.95,185.85,184.88,185.82,16532.0,184.95,185.85,184.88,185.82,16532.0
2025-04-29 13:20:00,185.8,185.82,185.56,185.6,20824.0,185.8,185.82,185.56,185.6,20824.0
2025-04-29 13:25:00,185.75,185.81,185.41,185.55,17105.0,185.75,185.81,185.41,185.55,17105.0
2025-04-29 13:30:00,185.56,185.64,185.51,185.59,16468.0,185.56,185.64,185.51,185.59,16468.0
2025-04-29 13:35:00,185.52,186.0,185.52,185.91,24207.0,185.52,186.0,185.52,185.91,24207.0
2025-04-29 13:40:00,185.94,186.17,185.91,186.15,22308.0,185.94,186.17,185.91,186.15,22308.0
2025-04-29 13:45:00,186.07,186.57,185.96,186.56,26227.0,186.07,186.57,185.96,186.56,26227.0
2025-04-29 13:50:00,186.49,186.58,186.27,186.51,34839.0,186.49,186.58,186.27,186.51,34839.0
2025-04-29 13:55:00,186.56,186.71,186.5,186.56,24276.0,186.56,186.71,186.5,186.56,24276.0
2025-04-29 14:00:00,186.61,186.75,186.53,186.73,11754.0,186.61,186.75,186.53,186.73,11754.0
2025-04-29 14:05:00,186.73,187.14,186.71,186.81,89509.0,186.73,187.14,186.71,186.81,89509.0
2025-04-29 14:10:00,186.73,186.84,186.65,186.7,17871.0,186.73,186.84,186.65,186.7,17871.0
2025-04-29 14:15:00,186.81,186.95,186.66,186.72,18138.0,186.81,186.95,186.66,186.72,18138.0
2025-04-29 14:20:00,186.8,186.8,186.44,186.65,14386.0,186.8,186.8,186.44,186.65,14386.0
2025-04-29 14:25:00,186.65,186.72,186.4,186.6,17675.0,186.65,186.72,186.4,186.6,17675.0
2025-04-29 14:30:00,186.56,186.69,186.29,186.48,11368.0,186.56,186.69,186.29,186.48,11368.0
2025-04-29 14:35:00,186.49,186.93,186.48,186.83,12478.0,186.49,186.93,186.48,186.83,12478.0
2025-04-29 14:40:00,186.83,186.91,186.53,186.63,10053.0,186.83,186.91,186.53,186.63,10053.0
2025-04-29 14:45:00,186.56,186.87,186.5,186.83,18183.0,186.56,186.87,186.5,186.83,18183.0
2025-04-29 14:50:00,186.85,186.88,186.54,186.74,15315.0,186.85,186.88,186.54,186.74,15315.0
2025-04-29 14:55:00,186.73,186.9,186.68,186.79,18728.0,186.73,186.9,186.68,186.79,18728.0
2025-04-29 15:00:00,186.76,186.9,186.6,186.86,30797.0,186.76,186.9,186.6,186.86,30797.0
2025-04-29 15:05:00,186.84,187.07,186.56,186.7,28576.0,186.84,187.07,186.56,186.7,28576.0
2025-04-29 15:10:00,186.67,186.85,186.6,186.76,14661.0,186.67,186.85,186.6,186.76,14661.0
2025-04-29 15:15:00,186.71,186.96,186.58,186.7,45540.0,186.71,186.96,186.58,186.7,45540.0
2025-04-29 15:20:00,186.75,186.94,186.64,186.85,22222.0,186.75,186.94,186.64,186.85,22222.0
2025-04-29 15:25:00,186.85,186.95,186.62,186.82,17273.0,186.85,186.95,186.62,186.82,17273.0
2025-04-29 15:30:00,186.9,186.93,186.73,186.8,15788.0,186.9,186.93,186.73,186.8,15788.0
2025-04-29 15:35:00,186.81,186.91,186.6,186.71,37911.0,186.81,186.91,186.6,186.71,37911.0
2025-04-29 15:40:00,186.71,186.83,186.59,186.7,49374.0,186.71,186.83,186.59,186.7,49374.0
2025-04-29 15:45:00,186.69,187.09,186.64,187.04,54646.0,186.69,187.09,186.64,187.04,54646.0
2025-04-29 15:50:00,187.08,187.31,186.86,186.95,85786.0,187.08,187.31,186.86,186.95,85786.0
2025-04-29 15:55:00,186.94,186.96,186.47,186.69,205690.0,186.94,186.96,186.47,186.69,205690.0
2025-04-30 09:30:00,185.0,185.1,182.83,183.69,208202.0,185.0,185.1,182.83,183.69,208202.0
2025-04-30 09:35:00,183.8,183.83,182.52,182.59,50817.0,183.8,183.83,182.52,182.59,50817.0
2025-04-30 09:40:00,182.57,183.2,182.36,182.79,42823.0,182.57,183.2,182.36,182.79,42823.0
2025-04-30 09:45:00,182.79,183.38,182.63,183.38,40501.0,182.79,183.38,182.63,183.38,40501.0
2025-04-30 09:50:00,183.35,183.35,182.64,182.87,33587.0,183.35,183.35,182.64,182.87,33587.0
2025-04-30 09:55:00,182.9,183.04,182.43,182.72,28832.0,182.9,183.04,182.43,182.72,28832.0
2025-04-30 10:00:00,182.83,183.63,182.53,182.72,40808.0,182.83,183.63,182.53,182.72,40808.0
2025-04-30 10:05:00,182.91,183.81,182.59,183.68,22388.0,182.91,183.81,182.59,183.68,22388.0
2025-04-30 10:10:00,183.68,183.86,183.33,183.75,13965.0,183.68,183.86,183.33,183.75,13965.0
2025-04-30 10:15:00,183.73,184.0,183.5,184.0,13454.0,183.73,184.0,183.5,184.0,13454.0
2025-04-30 10:20:00,183.9,184.12,183.69,184.12,14323.0,183.9,184.12,183.69,184.12,14323.0
2025-04-30 10:25:00,184.0,184.22,183.85,184.13,22453.0,184.0,184.22,183.85,184.13,22453.0
2025-04-30 10:30:00,184.13,184.69,184.03,184.53,26423.0,184.13,184.69,184.03,184.53,26423.0
2025-04-30 10:35:00,184.42,184.53,184.19,184.39,21530.0,184.42,184.53,184.19,184.39,21530.0
2025-04-30 10:40:00,184.27,184.75,183.9,184.61,38511.0,184.27,184.75,183.9,184.61,38511.0
2025-04-30 10:45:00,184.54,184.54,184.24,184.35,13589.0,184.54,184.54,184.24,184.35,13589.0
2025-04-30 10:50:00,184.35,184.78,183.85,184.44,21125.0,184.35,184.78,183.85,184.44,21125.0
2025-04-30 10:55:00,184.37,184.75,184.15,184.44,12765.0,184.37,184.75,184.15,184.44,12765.0
2025-04-30 11:00:00,184.39,184.93,184.39,184.82,9291.0,184.39,184.93,184.39,184.82,9291.0
2025-04-30 11:05:00,184.84,185.37,184.84,185.27,15740.0,184.84,185.37,184.84,185.27,15740.0
2025-04-30 11:10:00,185.3,185.38,185.11,185.31,15023.0,185.3,185.38,185.11,185.31,15023.0
2025-04-30 11:15:00,185.3,185.64,185.28,185.64,12645.0,185.3,185.64,185.28,185.64,12645.0
2025-04-30 11:20:00,185.56,185.73,185.2,185.2,43076.0,185.56,185.73,185.2,185.2,43076.0
2025-04-30 11:25:00,185.27,185.65,184.91,185.47,25420.0,185.27,185.65,184.91,185.47,25420.0
2025-04-30 11:30:00,185.51,185.69,185.37,185.69,9552.0,185.51,185.69,185.37,185.69,9552.0
2025-04-30 11:35:00,185.71,185.75,185.42,185.62,11426.0,185.71,185.75,185.42,185.62,11426.0
2025-04-30 11:40:00,185.59,185.97,185.53,185.97,35448.0,185.59,185.97,185.53,185.97,35448.0
2025-04-30 11:45:00,185.92,186.06,185.74,185.86,10193.0,185.92,186.06,185.74,185.86,10193.0
2025-04-30 11:50:00,185.96,186.08,185.77,185.97,9724.0,185.96,186.08,185.77,185.97,9724.0
2025-04-30 11:55:00,185.97,186.37,185.95,186.11,20238.0,185.97,186.37,185.95,186.11,20238.0
2025-04-30 12:00:00,186.16,186.2,185.87,186.11,8451.0,186.16,186.2,185.87,186.11,8451.0
2025-04-30 12:05:00,186.2,186.43,186.09,186.09,7585.0,186.2,186.43,186.09,186.09,7585.0
2025-04-30 12:10:00,186.16,186.16,185.89,185.96,9783.0,186.16,186.16,185.89,185.96,9783.0
2025-04-30 12:15:00,185.97,186.15,185.85,185.89,10884.0,185.97,186.15,185.85,185.89,10884.0
2025-04-30 12:20:00,185.91,185.98,185.66,185.75,10099.0,185.91,185.98,185.66,185.75,10099.0
2025-04-30 12:25:00,185.68,185.92,185.58,185.81,10367.0,185.68,185.92,185.58,185.81,10367.0
2025-04-30 12:30:00,185.75,185.81,185.51,185.52,16774.0,185.75,185.81,185.51,185.52,16774.0
2025-04-30 12:35:00,185.52,186.09,185.51,186.08,11586.0,185.52,186.09,185.51,186.08,11586.0
2025-04-30 12:40:00,186.1,186.31,186.07,186.17,13653.0,186.1,186.31,186.07,186.17,13653.0
2025-04-30 12:45:00,186.17,186.33,185.95,185.96,9794.0,186.17,186.33,185.95,185.96,9794.0
2025-04-30 12:50:00,186.0,186.22,185.91,186.17,15475.0,186.0,186.22,185.91,186.17,15475.0
2025-04-30 12:55:00,186.19,186.24,186.0,186.15,7718.0,186.19,186.24,186.0,186.15,7718.0
2025-04-30 13:00:00,186.08,186.32,186.08,186.15,10801.0,186.08,186.32,186.08,186.15,10801.0
2025-04-30 13:05:00,186.16,186.16,185.67,185.69,11774.0,186.16,186.16,185.67,185.69,11774.0
2025-04-30 13:10:00,185.69,185.69,185.26,185.47,21477.0,185.69,185.69,185.26,185.47,21477.0
2025-04-30 13:15:00,185.55,185.88,185.55,185.84,6856.0,185.55,185.88,185.55,185.84,6856.0
2025-04-30 13:20:00,185.89,185.99,185.77,185.86,9227.0,185.89,185.99,185.77,185.86,9227.0
2025-04-30 13:25:00,185.84,186.5,185.83,186.42,11305.0,185.84,186.5,185.83,186.42,11305.0
2025-04-30 13:30:00,186.44,186.66,186.28,186.66,14639.0,186.44,186.66,186.28,186.66,14639.0
2025-04-30 13:35:00,186.57,186.87,186.52,186.56,10424.0,186.57,186.87,186.52,186.56,10424.0
2025-04-30 13:40:00,186.56,186.74,186.45,186.74,7978.0,186.56,186.74,186.45,186.74,7978.0
2025-04-30 13:45:00,186.73,186.75,186.49,186.52,10940.0,186.73,186.75,186.49,186.52,10940.0
2025-04-30 13:50:00,186.52,186.69,186.51,186.58,9104.0,186.52,186.69,186.51,186.58,9104.0
2025-04-30 13:55:00,186.55,186.62,186.39,186.5,13427.0,186.55,186.62,186.39,186.5,13427.0
2025-04-30 14:00:00,186.48,186.48,186.27,186.32,15965.0,186.48,186.48,186.27,186.32,15965.0
2025-04-30 14:05:00,186.29,187.25,186.02,186.45,36818.0,186.29,187.25,186.02,186.45,36818.0
2025-04-30 14:10:00,186.26,186.71,186.25,186.32,12013.0,186.26,186.71,186.25,186.32,12013.0
2025-04-30 14:15:00,186.35,186.6,186.27,186.54,13165.0,186.35,186.6,186.27,186.54,13165.0
2025-04-30 14:20:00,186.53,186.53,186.33,186.42,6544.0,186.53,186.53,186.33,186.42,6544.0
2025-04-30 14:25:00,186.48,186.67,186.06,186.3,25376.0,186.48,186.67,186.06,186.3,25376.0
2025-04-30 14:30:00,186.28,186.5,186.23,186.25,17846.0,186.28,186.5,186.23,186.25,17846.0
2025-04-30 14:35:00,186.23,186.23,185.84,185.9,22747.0,186.23,186.23,185.84,185.9,22747.0
2025-04-30 14:40:00,185.95,186.0,185.74,185.85,17649.0,185.95,186.0,185.74,185.85,17649.0
2025-04-30 14:45:00,185.86,186.45,185.85,186.36,8849.0,185.86,186.45,185.85,186.36,8849.0
2025-04-30 14:50:00,186.36,186.45,186.16,186.18,7624.0,186.36,186.45,186.16,186.18,7624.0
2025-04-30 14:55:00,186.11,186.17,185.62,185.67,13223.0,186.11,186.17,185.62,185.67,13223.0
2025-04-30 15:00:00,185.67,186.24,185.67,186.21,10829.0,185.67,186.24,185.67,186.21,10829.0
2025-04-30 15:05:00,186.22,186.33,186.05,186.09,14143.0,186.22,186.33,186.05,186.09,14143.0
2025-04-30 15:10:00,186.09,186.29,185.97,186.09,18169.0,186.09,186.29,185.97,186.09,18169.0
2025-04-30 15:15:00,186.09,186.21,185.98,185.98,14130.0,186.09,186.21,185.98,185.98,14130.0
2025-04-30 15:20:00,185.98,186.15,185.79,185.84,12802.0,185.98,186.15,185.79,185.84,12802.0
2025-04-30 15:25:00,185.84,185.89,185.44,185.59,26031.0,185.84,185.89,185.44,185.59,26031.0
2025-04-30 15:30:00,185.6,185.74,185.43,185.47,36267.0,185.6,185.74,185.43,185.47,36267.0
2025-04-30 15:35:00,185.42,185.77,185.36,185.55,32558.0,185.42,185.77,185.36,185.55,32558.0
2025-04-30 15:40:00,185.56,185.97,185.5,185.9,19785.0,185.56,185.97,185.5,185.9,19785.0
2025-04-30 15:45:00,185.97,186.33,185.97,186.19,32544.0,185.97,186.33,185.97,186.19,32544.0
2025-04-30 15:50:00,186.14,187.21,186.13,187.12,80145.0,186.14,187.21,186.13,187.12,80145.0
2025-04-30 15:55:00,187.0,187.63,186.86,186.89,290234.0,187.0,187.63,186.86,186.89,290234.0
2025-05-01 09:30:00,188.64,189.05,186.96,186.97,155681.0,188.64,189.05,186.96,186.97,155681.0
2025-05-01 09:35:00,187.03,187.93,186.65,187.25,70103.0,187.03,187.93,186.65,187.25,70103.0
2025-05-01 09:40:00,187.36,187.65,186.73,187.34,28131.0,187.36,187.65,186.73,187.34,28131.0
2025-05-01 09:45:00,187.3,188.7,187.25,188.22,60213.0,187.3,188.7,187.25,188.22,60213.0
2025-05-01 09:50:00,188.19,189.17,188.08,188.44,40370.0,188.19,189.17,188.08,188.44,40370.0
2025-05-01 09:55:00,188.33,188.39,187.17,187.25,106099.0,188.33,188.39,187.17,187.25,106099.0
2025-05-01 10:00:00,187.38,188.09,186.83,187.09,104589.0,187.38,188.09,186.83,187.09,104589.0
2025-05-01 10:05:00,187.18,188.0,187.15,187.62,36671.0,187.18,188.0,187.15,187.62,36671.0
2025-05-01 10:10:00,187.47,187.53,186.74,187.05,38177.0,187.47,187.53,186.74,187.05,38177.0
2025-05-01 10:15:00,187.02,187.59,187.0,187.41,29522.0,187.02,187.59,187.0,187.41,29522.0
2025-05-01 10:20:00,187.53,188.15,187.44,187.87,26216.0,187.53,188.15,187.44,187.87,26216.0
2025-05-01 10:25:00,187.88,188.23,187.74,188.17,37038.0,187.88,188.23,187.74,188.17,37038.0
2025-05-01 10:30:00,188.22,188.31,187.8,188.18,34650.0,188.22,188.31,187.8,188.18,34650.0
2025-05-01 10:35:00,188.24,188.41,188.05,188.39,27586.0,188.24,188.41,188.05,188.39,27586.0
2025-05-01 10:40:00,188.45,188.61,187.81,187.82,21438.0,188.45,188.61,187.81,187.82,21438.0
2025-05-01 10:45:00,187.88,188.15,187.88,188.08,27034.0,187.88,188.15,187.88,188.08,27034.0
2025-05-01 10:50:00,188.06,188.25,187.87,188.11,22860.0,188.06,188.25,187.87,188.11,22860.0
2025-05-01 10:55:00,188.19,188.72,188.13,188.53,20306.0,188.19,188.72,188.13,188.53,20306.0
2025-05-01 11:00:00,188.55,188.55,188.07,188.37,23653.0,188.55,188.55,188.07,188.37,23653.0
2025-05-01 11:05:00,188.45,188.52,188.31,188.33,20090.0,188.45,188.52,188.31,188.33,20090.0
2025-05-01 11:10:00,188.38,188.53,188.27,188.42,22336.0,188.38,188.53,188.27,188.42,22336.0
2025-05-01 11:15:00,188.38,188.72,188.29,188.47,29034.0,188.38,188.72,188.29,188.47,29034.0
2025-05-01 11:20:00,188.47,188.47,188.13,188.25,19085.0,188.47,188.47,188.13,188.25,19085.0
2025-05-01 11:25:00,188.25,188.52,188.24,188.32,19552.0,188.25,188.52,188.24,188.32,19552.0
2025-05-01 11:30:00,188.35,188.37,187.95,187.97,22290.0,188.35,188.37,187.95,187.97,22290.0
2025-05-01 11:35:00,187.97,188.22,187.88,187.94,16516.0,187.97,188.22,187.88,187.94,16516.0
2025-05-01 11:40:00,187.94,188.11,187.71,187.71,13908.0,187.94,188.11,187.71,187.71,13908.0
2025-05-01 11:45:00,187.75,187.88,187.57,187.66,16192.0,187.75,187.88,187.57,187.66,16192.0
2025-05-01 11:50:00,187.69,187.9,187.51,187.51,13954.0,187.69,187.9,187.51,187.51,13954.0
2025-05-01 11:55:00,187.51,187.52,186.83,187.29,31756.0,187.51,187.52,186.83,187.29,31756.0
2025-05-01 12:00:00,187.31,187.42,187.13,187.23,30482.0,187.31,187.42,187.13,187.23,30482.0
2025-05-01 12:05:00,187.28,187.51,187.21,187.48,19885.0,187.28,187.51,187.21,187.48,19885.0
2025-05-01 12:10:00,187.48,187.48,187.07,187.08,20408.0,187.48,187.48,187.07,187.08,20408.0
2025-05-01 12:15:00,187.03,187.03,186.5,186.8,26995.0,187.03,187.03,186.5,186.8,26995.0
2025-05-01 12:20:00,186.77,186.82,186.56,186.61,51437.0,186.77,186.82,186.56,186.61,51437.0
2025-05-01 12:25:00,186.62,187.25,186.57,187.09,18330.0,186.62,187.25,186.57,187.09,18330.0
2025-05-01 12:30:00,187.09,187.24,186.99,187.16,15710.0,187.09,187.24,186.99,187.16,15710.0
2025-05-01 12:35:00,187.18,187.35,186.91,187.35,35745.0,187.18,187.35,186.91,187.35,35745.0
2025-05-01 12:40:00,187.28,187.35,186.95,187.13,17915.0,187.28,187.35,186.95,187.13,17915.0
2025-05-01 12:45:00,187.09,187.19,186.96,186.96,11665.0,187.09,187.19,186.96,186.96,11665.0
2025-05-01 12:50:00,186.96,187.12,186.79,187.07,13614.0,186.96,187.12,186.79,187.07,13614.0
2025-05-01 12:55:00,187.03,187.2,186.79,186.81,16706.0,187.03,187.2,186.79,186.81,16706.0
2025-05-01 13:00:00,186.86,187.24,186.69,187.2,20084.0,186.86,187.24,186.69,187.2,20084.0
2025-05-01 13:05:00,187.17,187.36,187.1,187.31,23856.0,187.17,187.36,187.1,187.31,23856.0
2025-05-01 13:10:00,187.36,187.41,187.25,187.26,18676.0,187.36,187.41,187.25,187.26,18676.0
2025-05-01 13:15:00,187.29,187.52,187.29,187.43,17344.0,187.29,187.52,187.29,187.43,17344.0
2025-05-01 13:20:00,187.41,187.65,187.29,187.39,37608.0,187.41,187.65,187.29,187.39,37608.0
2025-05-01 13:25:00,187.47,187.53,187.21,187.3,19930.0,187.47,187.53,187.21,187.3,19930.0
2025-05-01 13:30:00,187.34,187.63,187.31,187.47,36436.0,187.34,187.63,187.31,187.47,36436.0
2025-05-01 13:35:00,187.5,187.57,187.29,187.34,13543.0,187.5,187.57,187.29,187.34,13543.0
2025-05-01 13:40:00,187.35,187.38,186.86,187.09,18346.0,187.35,187.38,186.86,187.09,18346.0
2025-05-01 13:45:00,187.1,187.26,186.92,187.24,11060.0,187.1,187.26,186.92,187.24,11060.0
2025-05-01 13:50:00,187.22,187.49,187.16,187.39,15803.0,187.22,187.49,187.16,187.39,15803.0
2025-05-01 13:55:00,187.38,187.61,187.21,187.52,46747.0,187.38,187.61,187.21,187.52,46747.0
2025-05-01 14:00:00,187.53,187.64,187.47,187.62,13011.0,187.53,187.64,187.47,187.62,13011.0
2025-05-01 14:05:00,187.62,188.09,187.56,188.03,13792.0,187.62,188.09,187.56,188.03,13792.0
2025-05-01 14:10:00,187.98,188.04,187.85,187.97,8477.0,187.98,188.04,187.85,187.97,8477.0
2025-05-01 14:15:00,187.97,188.16,187.97,188.15,10911.0,187.97,188.16,187.97,188.15,10911.0
2025-05-01 14:20:00,188.12,188.16,187.85,187.98,11025.0,188.12,188.16,187.85,187.98,11025.0
2025-05-01 14:25:00,187.97,188.17,187.8,188.17,8277.0,187.97,188.17,187.8,188.17,8277.0
2025-05-01 14:30:00,188.13,188.28,188.09,188.2,10786.0,188.13,188.28,188.09,188.2,10786.0
2025-05-01 14:35:00,188.21,188.44,188.06,188.38,16607.0,188.21,188.44,188.06,188.38,16607.0
2025-05-01 14:40:00,188.38,188.71,188.37,188.67,21018.0,188.38,188.71,188.37,188.67,21018.0
2025-05-01 14:45:00,188.7,188.86,188.49,188.85,26266.0,188.7,188.86,188.49,188.85,26266.0
2025-05-01 14:50:00,188.86,189.0,188.54,188.54,21268.0,188.86,189.0,188.54,188.54,21268.0
2025-05-01 14:55:00,188.49,188.67,188.33,188.33,17420.0,188.49,188.67,188.33,188.33,17420.0
2025-05-01 15:00:00,188.31,188.41,188.15,188.28,8883.0,188.31,188.41,188.15,188.28,8883.0
2025-05-01 15:05:00,188.34,188.34,187.96,187.96,8905.0,188.34,188.34,187.96,187.96,8905.0
2025-05-01 15:10:00,187.95,188.07,187.77,188.05,12038.0,187.95,188.07,187.77,188.05,12038.0
2025-05-01 15:15:00,188.04,188.18,188.0,188.15,8785.0,188.04,188.18,188.0,188.15,8785.0
2025-05-01 15:20:00,188.18,188.24,188.01,188.01,8644.0,188.18,188.24,188.01,188.01,8644.0
2025-05-01 15:25:00,188.0,188.19,187.97,188.15,8413.0,188.0,188.19,187.97,188.15,8413.0
2025-05-01 15:30:00,188.15,188.16,188.0,188.12,10399.0,188.15,188.16,188.0,188.12,10399.0
2025-05-01 15:35:00,188.12,188.34,187.98,188.06,50591.0,188.12,188.34,187.98,188.06,50591.0
2025-05-01 15:40:00,188.06,188.17,187.99,188.13,16134.0,188.06,188.17,187.99,188.13,16134.0
2025-05-01 15:45:00,188.09,188.18,188.0,188.01,22193.0,188.09,188.18,188.0,188.01,22193.0
2025-05-01 15:50:00,188.05,188.05,186.69,186.76,49047.0,188.05,188.05,186.69,186.76,49047.0
2025-05-01 15:55:00,186.77,186.9,186.03,186.22,188335.0,186.77,186.9,186.03,186.22,188335.0
2025-05-02 09:30:00,190.0,190.0,188.75,189.55,129645.0,190.0,190.0,188.75,189.55,129645.0
2025-05-02 09:35:00,189.56,189.8,188.7,189.28,36215.0,189.56,189.8,188.7,189.28,36215.0
2025-05-02 09:40:00,189.31,190.12,189.31,190.0,25710.0,189.31,190.12,189.31,190.0,25710.0
2025-05-02 09:45:00,190.06,191.07,189.98,190.91,77117.0,190.06,191.07,189.98,190.91,77117.0
2025-05-02 09:50:00,190.93,191.7,190.83,191.25,65292.0,190.93,191.7,190.83,191.25,65292.0
2025-05-02 09:55:00,191.18,191.41,190.3,190.36,24536.0,191.18,191.41,190.3,190.36,24536.0
2025-05-02 10:00:00,190.41,190.98,190.18,190.65,24400.0,190.41,190.98,190.18,190.65,24400.0
2025-05-02 10:05:00,190.7,191.16,190.64,190.67,27834.0,190.7,191.16,190.64,190.67,27834.0
2025-05-02 10:10:00,190.67,190.99,190.64,190.93,21417.0,190.67,190.99,190.64,190.93,21417.0
2025-05-02 10:15:00,190.93,191.34,190.44,190.53,22968.0,190.93,191.34,190.44,190.53,22968.0
2025-05-02 10:20:00,190.46,190.76,190.14,190.7,35210.0,190.46,190.76,190.14,190.7,35210.0
2025-05-02 10:25:00,190.62,190.81,190.51,190.66,30412.0,190.62,190.81,190.51,190.66,30412.0
2025-05-02 10:30:00,190.59,190.59,189.64,189.91,25628.0,190.59,190.59,189.64,189.91,25628.0
2025-05-02 10:35:00,189.79,189.86,189.2,189.48,20026.0,189.79,189.86,189.2,189.48,20026.0
2025-05-02 10:40:00,189.49,189.56,188.59,188.59,13806.0,189.49,189.56,188.59,188.59,13806.0
2025-05-02 10:45:00,188.59,188.78,188.39,188.53,23735.0,188.59,188.78,188.39,188.53,23735.0
2025-05-02 10:50:00,188.43,188.74,188.36,188.66,17484.0,188.43,188.74,188.36,188.66,17484.0
2025-05-02 10:55:00,188.64,188.78,188.33,188.67,19996.0,188.64,188.78,188.33,188.67,19996.0
2025-05-02 11:00:00,188.7,188.81,188.37,188.45,21430.0,188.7,188.81,188.37,188.45,21430.0
2025-05-02 11:05:00,188.45,188.69,188.24,188.35,38758.0,188.45,188.69,188.24,188.35,38758.0
2025-05-02 11:10:00,188.37,188.58,188.31,188.52,19375.0,188.37,188.58,188.31,188.52,19375.0
2025-05-02 11:15:00,188.4,188.71,188.33,188.53,16204.0,188.4,188.71,188.33,188.53,16204.0
2025-05-02 11:20:00,188.53,188.72,188.46,188.5,17284.0,188.53,188.72,188.46,188.5,17284.0
2025-05-02 11:25:00,188.45,188.47,187.89,187.96,29293.0,188.45,188.47,187.89,187.96,29293.0
2025-05-02 11:30:00,187.98,188.43,187.84,188.05,43753.0,187.98,188.43,187.84,188.05,43753.0
2025-05-02 11:35:00,187.94,188.17,187.93,188.09,15003.0,187.94,188.17,187.93,188.09,15003.0
2025-05-02 11:40:00,188.04,188.21,187.95,188.09,16581.0,188.04,188.21,187.95,188.09,16581.0
2025-05-02 11:45:00,188.08,188.35,188.08,188.22,13009.0,188.08,188.35,188.08,188.22,13009.0
2025-05-02 11:50:00,188.22,188.31,188.01,188.13,11462.0,188.22,188.31,188.01,188.13,11462.0
2025-05-02 11:55:00,188.11,188.49,188.09,188.28,26833.0,188.11,188.49,188.09,188.28,26833.0
2025-05-02 12:00:00,188.26,188.87,188.23,188.4,50423.0,188.26,188.87,188.23,188.4,50423.0
2025-05-02 12:05:00,188.48,188.61,188.24,188.41,23423.0,188.48,188.61,188.24,188.41,23423.0
2025-05-02 12:10:00,188.4,188.94,188.32,188.82,14842.0,188.4,188.94,188.32,188.82,14842.0
2025-05-02 12:15:00,188.85,189.18,188.74,188.97,32306.0,188.85,189.18,188.74,188.97,32306.0
2025-05-02 12:20:00,189.0,189.27,188.96,189.04,18558.0,189.0,189.27,188.96,189.04,18558.0
2025-05-02 12:25:00,189.06,189.2,188.97,189.06,10312.0,189.06,189.2,188.97,189.06,10312.0
2025-05-02 12:30:00,189.06,189.15,188.94,189.0,21316.0,189.06,189.15,188.94,189.0,21316.0
2025-05-02 12:35:00,188.95,189.06,188.61,188.9,37781.0,188.95,189.06,188.61,188.9,37781.0
2025-05-02 12:40:00,188.84,188.86,188.56,188.65,8372.0,188.84,188.86,188.56,188.65,8372.0
2025-05-02 12:45:00,188.66,188.71,188.56,188.6,5369.0,188.66,188.71,188.56,188.6,5369.0
2025-05-02 12:50:00,188.56,188.6,188.33,188.42,9359.0,188.56,188.6,188.33,188.42,9359.0
2025-05-02 12:55:00,188.35,188.58,188.35,188.5,13124.0,188.35,188.58,188.35,188.5,13124.0
2025-05-02 13:00:00,188.5,188.73,188.41,188.67,12340.0,188.5,188.73,188.41,188.67,12340.0
2025-05-02 13:05:00,188.65,188.69,188.48,188.5,12594.0,188.65,188.69,188.48,188.5,12594.0
2025-05-02 13:10:00,188.57,188.61,188.37,188.39,9128.0,188.57,188.61,188.37,188.39,9128.0
2025-05-02 13:15:00,188.41,188.44,188.06,188.06,8688.0,188.41,188.44,188.06,188.06,8688.0
2025-05-02 13:20:00,188.13,188.25,187.96,187.96,9691.0,188.13,188.25,187.96,187.96,9691.0
2025-05-02 13:25:00,188.03,188.15,187.9,187.9,8245.0,188.03,188.15,187.9,187.9,8245.0
2025-05-02 13:30:00,187.9,188.1,187.82,188.02,14103.0,187.9,188.1,187.82,188.02,14103.0
2025-05-02 13:35:00,188.08,188.13,187.92,188.06,19162.0,188.08,188.13,187.92,188.06,19162.0
2025-05-02 13:40:00,188.01,188.1,187.93,187.96,16931.0,188.01,188.1,187.93,187.96,16931.0
2025-05-02 13:45:00,187.99,188.24,187.94,188.0,18486.0,187.99,188.24,187.94,188.0,18486.0
2025-05-02 13:50:00,187.99,188.09,187.85,188.09,9635.0,187.99,188.09,187.85,188.09,9635.0
2025-05-02 13:55:00,188.11,188.19,188.08,188.12,7013.0,188.11,188.19,188.08,188.12,7013.0
2025-05-02 14:00:00,188.12,188.51,188.12,188.49,8317.0,188.12,188.51,188.12,188.49,8317.0
2025-05-02 14:05:00,188.49,188.64,188.48,188.61,9325.0,188.49,188.64,188.48,188.61,9325.0
2025-05-02 14:10:00,188.64,188.74,188.56,188.61,11350.0,188.64,188.74,188.56,188.61,11350.0
2025-05-02 14:15:00,188.61,188.61,188.38,188.38,10504.0,188.61,188.61,188.38,188.38,10504.0
2025-05-02 14:20:00,188.37,188.49,188.3,188.41,7904.0,188.37,188.49,188.3,188.41,7904.0
2025-05-02 14:25:00,188.33,188.44,188.12,188.18,20403.0,188.33,188.44,188.12,188.18,20403.0
2025-05-02 14:30:00,188.22,188.36,188.22,188.31,9928.0,188.22,188.36,188.22,188.31,9928.0
2025-05-02 14:35:00,188.29,188.47,188.25,188.36,8806.0,188.29,188.47,188.25,188.36,8806.0
2025-05-02 14:40:00,188.4,188.43,188.18,188.24,8644.0,188.4,188.43,188.18,188.24,8644.0
2025-05-02 14:45:00,188.27,188.28,187.71,187.73,10981.0,188.27,188.28,187.71,187.73,10981.0
2025-05-02 14:50:00,187.74,188.26,187.72,188.25,37527.0,187.74,188.26,187.72,188.25,37527.0
2025-05-02 14:55:00,188.25,188.39,187.98,188.01,11096.0,188.25,188.39,187.98,188.01,11096.0
2025-05-02 15:00:00,187.99,188.05,187.83,187.91,15508.0,187.99,188.05,187.83,187.91,15508.0
2025-05-02 15:05:00,187.91,188.16,187.73,188.08,24038.0,187.91,188.16,187.73,188.08,24038.0
2025-05-02 15:10:00,188.12,188.12,187.75,187.85,12054.0,188.12,188.12,187.75,187.85,12054.0
2025-05-02 15:15:00,187.82,187.95,187.66,187.91,17975.0,187.82,187.95,187.66,187.91,17975.0
2025-05-02 15:20:00,187.87,188.15,187.86,188.09,13006.0,187.87,188.15,187.86,188.09,13006.0
2025-05-02 15:25:00,188.01,188.03,187.79,187.79,11387.0,188.01,188.03,187.79,187.79,11387.0
2025-05-02 15:30:00,187.81,187.85,187.53,187.61,19157.0,187.81,187.85,187.53,187.61,19157.0
2025-05-02 15:35:00,187.62,187.85,187.5,187.78,23474.0,187.62,187.85,187.5,187.78,23474.0
2025-05-02 15:40:00,187.79,188.01,187.74,187.83,44876.0,187.79,188.01,187.74,187.83,44876.0
2025-05-02 15:45:00,187.81,187.84,187.27,187.39,29259.0,187.81,187.84,187.27,187.39,29259.0
2025-05-02 15:50:00,187.35,188.19,187.33,188.05,62839.0,187.35,188.19,187.33,188.05,62839.0
2025-05-02 15:55:00,187.95,187.95,187.52,187.7,164076.0,187.95,187.95,187.52,187.7,164076.0
2025-05-05 09:30:00,186.28,186.87,185.47,186.73,116528.0,186.28,186.87,185.47,186.73,116528.0
2025-05-05 09:35:00,186.68,187.39,186.52,187.09,37713.0,186.68,187.39,186.52,187.09,37713.0
2025-05-05 09:40:00,187.15,187.97,187.15,187.75,26806.0,187.15,187.97,187.15,187.75,26806.0
2025-05-05 09:45:00,187.72,188.45,187.67,188.34,34128.0,187.72,188.45,187.67,188.34,34128.0
2025-05-05 09:50:00,188.37,188.63,188.15,188.29,22311.0,188.37,188.63,188.15,188.29,22311.0
2025-05-05 09:55:00,188.38,188.91,188.37,188.74,46927.0,188.38,188.91,188.37,188.74,46927.0
2025-05-05 10:00:00,188.8,189.35,188.31,188.35,35159.0,188.8,189.35,188.31,188.35,35159.0
2025-05-05 10:05:00,188.41,188.73,188.12,188.25,24482.0,188.41,188.73,188.12,188.25,24482.0
2025-05-05 10:10:00,188.25,188.51,187.89,188.28,38147.0,188.25,188.51,187.89,188.28,38147.0
2025-05-05 10:15:00,188.34,189.23,188.3,189.08,26744.0,188.34,189.23,188.3,189.08,26744.0
2025-05-05 10:20:00,189.09,189.33,188.71,189.33,38410.0,189.09,189.33,188.71,189.33,38410.0
2025-05-05 10:25:00,189.31,189.44,189.06,189.33,46749.0,189.31,189.44,189.06,189.33,46749.0
2025-05-05 10:30:00,189.33,189.42,188.58,188.62,28690.0,189.33,189.42,188.58,188.62,28690.0
2025-05-05 10:35:00,188.56,189.38,188.56,189.27,35858.0,188.56,189.38,188.56,189.27,35858.0
2025-05-05 10:40:00,189.25,189.49,189.12,189.36,26346.0,189.25,189.49,189.12,189.36,26346.0
2025-05-05 10:45:00,189.37,189.88,189.22,189.81,25629.0,189.37,189.88,189.22,189.81,25629.0
2025-05-05 10:50:00,189.89,190.19,189.71,190.19,47755.0,189.89,190.19,189.71,190.19,47755.0
2025-05-05 10:55:00,190.06,190.16,189.89,190.0,24913.0,190.06,190.16,189.89,190.0,24913.0
2025-05-05 11:00:00,189.94,190.25,189.83,190.2,34154.0,189.94,190.25,189.83,190.2,34154.0
2025-05-05 11:05:00,190.14,190.43,189.98,190.31,35981.0,190.14,190.43,189.98,190.31,35981.0
2025-05-05 11:10:00,190.35,190.87,190.31,190.69,25502.0,190.35,190.87,190.31,190.69,25502.0
2025-05-05 11:15:00,190.71,190.98,190.43,190.59,37246.0,190.71,190.98,190.43,190.59,37246.0
2025-05-05 11:20:00,190.71,190.76,190.5,190.76,18057.0,190.71,190.76,190.5,190.76,18057.0
2025-05-05 11:25:00,190.69,190.69,190.31,190.5,16150.0,190.69,190.69,190.31,190.5,16150.0
2025-05-05 11:30:00,190.41,190.45,190.02,190.16,12776.0,190.41,190.45,190.02,190.16,12776.0
2025-05-05 11:35:00,190.15,190.28,190.05,190.2,17669.0,190.15,190.28,190.05,190.2,17669.0
2025-05-05 11:40:00,190.19,190.47,190.05,190.38,13548.0,190.19,190.47,190.05,190.38,13548.0
2025-05-05 11:45:00,190.34,190.63,190.18,190.18,9708.0,190.34,190.63,190.18,190.18,9708.0
2025-05-05 11:50:00,190.31,190.59,190.21,190.53,9107.0,190.31,190.59,190.21,190.53,9107.0
2025-05-05 11:55:00,190.53,190.58,190.37,190.43,7113.0,190.53,190.58,190.37,190.43,7113.0
2025-05-05 12:00:00,190.47,190.73,190.39,190.73,9276.0,190.47,190.73,190.39,190.73,9276.0
2025-05-05 12:05:00,190.68,190.95,190.57,190.61,19645.0,190.68,190.95,190.57,190.61,19645.0
2025-05-05 12:10:00,190.54,190.7,190.39,190.47,7016.0,190.54,190.7,190.39,190.47,7016.0
2025-05-05 12:15:00,190.49,190.49,190.25,190.34,15864.0,190.49,190.49,190.25,190.34,15864.0
2025-05-05 12:20:00,190.34,190.49,190.28,190.42,11773.0,190.34,190.49,190.28,190.42,11773.0
2025-05-05 12:25:00,190.37,190.66,190.33,190.43,24143.0,190.37,190.66,190.33,190.43,24143.0
2025-05-05 12:30:00,190.42,190.45,190.18,190.24,13277.0,190.42,190.45,190.18,190.24,13277.0
2025-05-05 12:35:00,190.22,190.38,190.17,190.38,6768.0,190.22,190.38,190.17,190.38,6768.0
2025-05-05 12:40:00,190.4,190.41,190.18,190.18,3005.0,190.4,190.41,190.18,190.18,3005.0
2025-05-05 12:45:00,190.17,190.24,190.02,190.13,13015.0,190.17,190.24,190.02,190.13,13015.0
2025-05-05 12:50:00,190.13,190.2,190.02,190.11,23049.0,190.13,190.2,190.02,190.11,23049.0
2025-05-05 12:55:00,190.06,190.16,190.0,190.12,27570.0,190.06,190.16,190.0,190.12,27570.0
2025-05-05 13:00:00,190.06,190.08,189.91,190.06,40391.0,190.06,190.08,189.91,190.06,40391.0
2025-05-05 13:05:00,190.04,190.18,189.94,190.06,13001.0,190.04,190.18,189.94,190.06,13001.0
2025-05-05 13:10:00,190.1,190.18,189.93,190.0,10913.0,190.1,190.18,189.93,190.0,10913.0
2025-05-05 13:15:00,189.93,190.18,189.86,190.13,12198.0,189.93,190.18,189.86,190.13,12198.0
2025-05-05 13:20:00,190.13,190.37,190.05,190.35,18611.0,190.13,190.37,190.05,190.35,18611.0
2025-05-05 13:25:00,190.37,190.55,190.32,190.38,5479.0,190.37,190.55,190.32,190.38,5479.0
2025-05-05 13:30:00,190.3,190.52,190.3,190.33,8846.0,190.3,190.52,190.3,190.33,8846.0
2025-05-05 13:35:00,190.37,190.46,190.21,190.3,11853.0,190.37,190.46,190.21,190.3,11853.0
2025-05-05 13:40:00,190.28,190.48,190.24,190.47,15856.0,190.28,190.48,190.24,190.47,15856.0
2025-05-05 13:45:00,190.47,190.5,190.29,190.3,13463.0,190.47,190.5,190.29,190.3,13463.0
2025-05-05 13:50:00,190.28,190.35,190.13,190.22,6386.0,190.28,190.35,190.13,190.22,6386.0
2025-05-05 13:55:00,190.16,190.16,190.04,190.11,7467.0,190.16,190.16,190.04,190.11,7467.0
2025-05-05 14:00:00,190.11,190.13,189.96,190.13,5258.0,190.11,190.13,189.96,190.13,5258.0
2025-05-05 14:05:00,190.07,190.14,189.97,190.0,13494.0,190.07,190.14,189.97,190.0,13494.0
2025-05-05 14:10:00,190.0,190.16,190.0,190.11,19888.0,190.0,190.16,190.0,190.11,19888.0
2025-05-05 14:15:00,190.09,190.17,189.87,189.9,9062.0,190.09,190.17,189.87,189.9,9062.0
2025-05-05 14:20:00,189.95,190.15,189.9,190.01,17944.0,189.95,190.15,189.9,190.01,17944.0
2025-05-05 14:25:00,190.0,190.03,189.67,189.7,13289.0,190.0,190.03,189.67,189.7,13289.0
2025-05-05 14:30:00,189.69,190.03,189.66,190.03,15858.0,189.69,190.03,189.66,190.03,15858.0
2025-05-05 14:35:00,189.99,190.09,189.92,189.95,19401.0,189.99,190.09,189.92,189.95,19401.0
2025-05-05 14:40:00,189.95,190.14,189.91,189.93,14058.0,189.95,190.14,189.91,189.93,14058.0
2025-05-05 14:45:00,189.95,189.98,189.71,189.74,15028.0,189.95,189.98,189.71,189.74,15028.0
2025-05-05 14:50:00,189.72,189.89,189.63,189.63,25340.0,189.72,189.89,189.63,189.63,25340.0
2025-05-05 14:55:00,189.63,189.63,189.36,189.37,13306.0,189.63,189.63,189.36,189.37,13306.0
2025-05-05 15:00:00,189.32,189.42,189.15,189.32,13558.0,189.32,189.42,189.15,189.32,13558.0
2025-05-05 15:05:00,189.35,189.43,189.18,189.26,13595.0,189.35,189.43,189.18,189.26,13595.0
2025-05-05 15:10:00,189.23,189.34,189.15,189.2,12037.0,189.23,189.34,189.15,189.2,12037.0
2025-05-05 15:15:00,189.24,189.36,189.15,189.21,14058.0,189.24,189.36,189.15,189.21,14058.0
2025-05-05 15:20:00,189.15,189.21,188.89,188.91,16649.0,189.15,189.21,188.89,188.91,16649.0
2025-05-05 15:25:00,188.89,189.07,188.84,188.9,16260.0,188.89,189.07,188.84,188.9,16260.0
2025-05-05 15:30:00,188.86,188.94,188.75,188.83,30131.0,188.86,188.94,188.75,188.83,30131.0
2025-05-05 15:35:00,188.83,189.16,188.83,189.05,20682.0,188.83,189.16,188.83,189.05,20682.0
2025-05-05 15:40:00,189.05,189.12,188.77,188.87,64261.0,189.05,189.12,188.77,188.87,64261.0
2025-05-05 15:45:00,188.87,188.87,188.55,188.64,29573.0,188.87,188.87,188.55,188.64,29573.0
2025-05-05 15:50:00,188.69,188.75,188.1,188.3,50040.0,188.69,188.75,188.1,188.3,50040.0
2025-05-05 15:55:00,188.19,188.3,188.0,188.2,116049.0,188.19,188.3,188.0,188.2,116049.0
2025-05-06 09:30:00,186.8,187.49,186.02,186.76,121956.0,186.8,187.49,186.02,186.76,121956.0
2025-05-06 09:35:00,186.82,187.23,186.81,187.1,17037.0,186.82,187.23,186.81,187.1,17037.0
2025-05-06 09:40:00,187.03,187.23,186.71,187.0,24153.0,187.03,187.23,186.71,187.0,24153.0
2025-05-06 09:45:00,186.99,187.37,186.75,186.85,16964.0,186.99,187.37,186.75,186.85,16964.0
2025-05-06 09:50:00,186.86,187.05,186.52,186.8,34951.0,186.86,187.05,186.52,186.8,34951.0
2025-05-06 09:55:00,186.86,187.0,186.49,186.57,8907.0,186.86,187.0,186.49,186.57,8907.0
2025-05-06 10:00:00,186.63,186.96,186.22,186.92,12111.0,186.63,186.96,186.22,186.92,12111.0
2025-05-06 10:05:00,186.93,187.88,186.77,187.87,23019.0,186.93,187.88,186.77,187.87,23019.0
2025-05-06 10:10:00,187.77,187.78,187.49,187.52,14933.0,187.77,187.78,187.49,187.52,14933.0
2025-05-06 10:15:00,187.55,188.3,187.55,188.28,14377.0,187.55,188.3,187.55,188.28,14377.0
2025-05-06 10:20:00,188.29,188.78,188.29,188.53,10062.0,188.29,188.78,188.29,188.53,10062.0
2025-05-06 10:25:00,188.73,188.81,188.33,188.68,16445.0,188.73,188.81,188.33,188.68,16445.0
2025-05-06 10:30:00,188.71,188.95,188.44,188.82,13633.0,188.71,188.95,188.44,188.82,13633.0
2025-05-06 10:35:00,188.82,189.03,188.72,188.8,9439.0,188.82,189.03,188.72,188.8,9439.0
2025-05-06 10:40:00,188.92,188.98,188.75,188.98,10795.0,188.92,188.98,188.75,188.98,10795.0
2025-05-06 10:45:00,188.98,189.3,188.98,189.2,9501.0,188.98,189.3,188.98,189.2,9501.0
2025-05-06 10:50:00,189.09,189.09,188.55,188.86,11625.0,189.09,189.09,188.55,188.86,11625.0
2025-05-06 10:55:00,188.8,188.92,188.76,188.92,8996.0,188.8,188.92,188.76,188.92,8996.0
2025-05-06 11:00:00,188.95,189.24,188.89,189.24,14584.0,188.95,189.24,188.89,189.24,14584.0
2025-05-06 11:05:00,189.16,189.41,189.04,189.05,9361.0,189.16,189.41,189.04,189.05,9361.0
2025-05-06 11:10:00,189.04,189.27,188.99,189.27,9708.0,189.04,189.27,188.99,189.27,9708.0
2025-05-06 11:15:00,189.39,189.53,189.26,189.48,13122.0,189.39,189.53,189.26,189.48,13122.0
2025-05-06 11:20:00,189.51,189.54,189.31,189.41,9781.0,189.51,189.54,189.31,189.41,9781.0
2025-05-06 11:25:00,189.34,189.45,189.15,189.41,14551.0,189.34,189.45,189.15,189.41,14551.0
2025-05-06 11:30:00,189.43,189.44,188.89,189.2,8942.0,189.43,189.44,188.89,189.2,8942.0
2025-05-06 11:35:00,189.2,189.26,188.95,189.14,13691.0,189.2,189.26,188.95,189.14,13691.0
2025-05-06 11:40:00,189.24,189.26,188.99,189.0,6018.0,189.24,189.26,188.99,189.0,6018.0
2025-05-06 11:45:00,189.1,189.29,188.97,189.23,7259.0,189.1,189.29,188.97,189.23,7259.0
2025-05-06 11:50:00,189.18,189.24,188.88,188.89,13654.0,189.18,189.24,188.88,188.89,13654.0
2025-05-06 11:55:00,188.95,189.0,188.78,188.89,6614.0,188.95,189.0,188.78,188.89,6614.0
2025-05-06 12:00:00,188.9,188.96,188.64,188.92,8833.0,188.9,188.96,188.64,188.92,8833.0
2025-05-06 12:05:00,188.8,188.94,188.65,188.68,4599.0,188.8,188.94,188.65,188.68,4599.0
2025-05-06 12:10:00,188.7,190.27,188.66,190.01,22956.0,188.7,190.27,188.66,190.01,22956.0
2025-05-06 12:15:00,190.02,190.17,189.72,190.12,14874.0,190.02,190.17,189.72,190.12,14874.0
2025-05-06 12:20:00,190.09,190.23,189.37,189.45,31361.0,190.09,190.23,189.37,189.45,31361.0
2025-05-06 12:25:00,189.42,189.55,189.09,189.09,14237.0,189.42,189.55,189.09,189.09,14237.0
2025-05-06 12:30:00,189.09,189.25,188.9,189.19,9370.0,189.09,189.25,188.9,189.19,9370.0
2025-05-06 12:35:00,189.2,189.31,189.05,189.25,7017.0,189.2,189.31,189.05,189.25,7017.0
2025-05-06 12:40:00,189.24,189.39,189.03,189.08,6531.0,189.24,189.39,189.03,189.08,6531.0
2025-05-06 12:45:00,189.01,189.06,188.93,189.0,4270.0,189.01,189.06,188.93,189.0,4270.0
2025-05-06 12:50:00,188.9,188.92,188.71,188.81,5149.0,188.9,188.92,188.71,188.81,5149.0
2025-05-06 12:55:00,188.81,188.9,188.63,188.63,20625.0,188.81,188.9,188.63,188.63,20625.0
2025-05-06 13:00:00,188.72,189.33,188.71,189.12,18123.0,188.72,189.33,188.71,189.12,18123.0
2025-05-06 13:05:00,189.07,189.34,189.05,189.24,10420.0,189.07,189.34,189.05,189.24,10420.0
2025-05-06 13:10:00,189.17,189.31,189.05,189.2,10076.0,189.17,189.31,189.05,189.2,10076.0
2025-05-06 13:15:00,189.16,189.38,189.15,189.34,6585.0,189.16,189.38,189.15,189.34,6585.0
2025-05-06 13:20:00,189.34,189.35,188.82,188.82,9395.0,189.34,189.35,188.82,188.82,9395.0
2025-05-06 13:25:00,188.85,189.18,188.81,188.96,8888.0,188.85,189.18,188.81,188.96,8888.0
2025-05-06 13:30:00,188.95,189.18,188.94,189.14,3166.0,188.95,189.18,188.94,189.14,3166.0
2025-05-06 13:35:00,189.08,189.2,188.75,188.75,6720.0,189.08,189.2,188.75,188.75,6720.0
2025-05-06 13:40:00,188.71,188.73,188.48,188.5,6624.0,188.71,188.73,188.48,188.5,6624.0
2025-05-06 13:45:00,188.5,188.56,188.32,188.45,7687.0,188.5,188.56,188.32,188.45,7687.0
2025-05-06 13:50:00,188.39,188.59,188.27,188.51,10720.0,188.39,188.59,188.27,188.51,10720.0
2025-05-06 13:55:00,188.51,188.69,188.44,188.53,7264.0,188.51,188.69,188.44,188.53,7264.0
2025-05-06 14:00:00,188.53,188.98,188.52,188.87,18598.0,188.53,188.98,188.52,188.87,18598.0
2025-05-06 14:05:00,188.88,188.88,188.64,188.79,7099.0,188.88,188.88,188.64,188.79,7099.0
2025-05-06 14:10:00,188.8,188.82,188.53,188.78,5692.0,188.8,188.82,188.53,188.78,5692.0
2025-05-06 14:15:00,188.74,189.09,188.73,189.09,4362.0,188.74,189.09,188.73,189.09,4362.0
2025-05-06 14:20:00,189.11,189.19,188.97,189.14,5810.0,189.11,189.19,188.97,189.14,5810.0
2025-05-06 14:25:00,189.18,189.28,189.11,189.2,8702.0,189.18,189.28,189.11,189.2,8702.0
2025-05-06 14:30:00,189.2,189.31,189.2,189.3,5655.0,189.2,189.31,189.2,189.3,5655.0
2025-05-06 14:35:00,189.25,189.26,189.08,189.25,8226.0,189.25,189.26,189.08,189.25,8226.0
2025-05-06 14:40:00,189.26,189.34,189.2,189.25,14499.0,189.26,189.34,189.2,189.25,14499.0
2025-05-06 14:45:00,189.24,189.32,189.17,189.23,5482.0,189.24,189.32,189.17,189.23,5482.0
2025-05-06 14:50:00,189.28,189.57,189.24,189.57,8720.0,189.28,189.57,189.24,189.57,8720.0
2025-05-06 14:55:00,189.55,189.63,189.48,189.63,7224.0,189.55,189.63,189.48,189.63,7224.0
2025-05-06 15:00:00,189.63,189.71,189.55,189.59,9998.0,189.63,189.71,189.55,189.59,9998.0
2025-05-06 15:05:00,189.58,189.63,189.32,189.34,12287.0,189.58,189.63,189.32,189.34,12287.0
2025-05-06 15:10:00,189.34,189.47,189.26,189.42,6349.0,189.34,189.47,189.26,189.42,6349.0
2025-05-06 15:15:00,189.44,189.51,189.33,189.41,7681.0,189.44,189.51,189.33,189.41,7681.0
2025-05-06 15:20:00,189.4,189.44,189.25,189.25,13014.0,189.4,189.44,189.25,189.25,13014.0
2025-05-06 15:25:00,189.23,189.48,189.21,189.48,16800.0,189.23,189.48,189.21,189.48,16800.0
2025-05-06 15:30:00,189.52,189.62,189.3,189.42,13905.0,189.52,189.62,189.3,189.42,13905.0
2025-05-06 15:35:00,189.44,189.45,189.08,189.13,18315.0,189.44,189.45,189.08,189.13,18315.0
2025-05-06 15:40:00,189.11,189.4,189.06,189.33,30140.0,189.11,189.4,189.06,189.33,30140.0
2025-05-06 15:45:00,189.31,189.4,189.18,189.38,13184.0,189.31,189.4,189.18,189.38,13184.0
2025-05-06 15:50:00,189.34,189.5,189.01,189.28,34230.0,189.34,189.5,189.01,189.28,34230.0
2025-05-06 15:55:00,189.17,189.17,188.59,188.67,86411.0,189.17,189.17,188.59,188.67,86411.0
2025-05-07 09:30:00,188.7,189.31,188.09,188.97,107103.0,188.7,189.31,188.09,188.97,107103.0
2025-05-07 09:35:00,188.93,188.93,187.9,188.17,43782.0,188.93,188.93,187.9,188.17,43782.0
2025-05-07 09:40:00,188.15,188.59,188.15,188.26,26225.0,188.15,188.59,188.15,188.26,26225.0
2025-05-07 09:45:00,188.31,188.78,187.12,187.38,34910.0,188.31,188.78,187.12,187.38,34910.0
2025-05-07 09:50:00,187.42,188.03,187.33,188.0,20716.0,187.42,188.03,187.33,188.0,20716.0
2025-05-07 09:55:00,187.98,188.59,187.97,188.3,22021.0,187.98,188.59,187.97,188.3,22021.0
2025-05-07 10:00:00,188.3,188.46,188.07,188.36,16781.0,188.3,188.46,188.07,188.36,16781.0
2025-05-07 10:05:00,188.47,188.53,188.14,188.32,17223.0,188.47,188.53,188.14,188.32,17223.0
2025-05-07 10:10:00,188.18,188.55,188.07,188.54,23919.0,188.18,188.55,188.07,188.54,23919.0
2025-05-07 10:15:00,188.58,188.63,188.18,188.43,14702.0,188.58,188.63,188.18,188.43,14702.0
2025-05-07 10:20:00,188.37,188.37,187.99,188.27,15575.0,188.37,188.37,187.99,188.27,15575.0
2025-05-07 10:25:00,188.14,188.25,187.96,188.04,15738.0,188.14,188.25,187.96,188.04,15738.0
2025-05-07 10:30:00,188.02,188.13,187.63,187.79,20847.0,188.02,188.13,187.63,187.79,20847.0
2025-05-07 10:35:00,187.85,187.97,187.68,187.73,6893.0,187.85,187.97,187.68,187.73,6893.0
2025-05-07 10:40:00,187.67,187.72,187.4,187.52,10803.0,187.67,187.72,187.4,187.52,10803.0
2025-05-07 10:45:00,187.44,187.44,186.88,186.88,15170.0,187.44,187.44,186.88,186.88,15170.0
2025-05-07 10:50:00,186.88,186.98,186.44,186.55,18923.0,186.88,186.98,186.44,186.55,18923.0
2025-05-07 10:55:00,186.52,186.73,186.35,186.61,17314.0,186.52,186.73,186.35,186.61,17314.0
2025-05-07 11:00:00,186.59,186.89,186.4,186.73,29917.0,186.59,186.89,186.4,186.73,29917.0
2025-05-07 11:05:00,186.78,186.98,186.65,186.93,13202.0,186.78,186.98,186.65,186.93,13202.0
2025-05-07 11:10:00,186.88,187.0,186.78,186.97,6165.0,186.88,187.0,186.78,186.97,6165.0
2025-05-07 11:15:00,186.97,187.19,186.84,187.17,13483.0,186.97,187.19,186.84,187.17,13483.0
2025-05-07 11:20:00,187.2,187.59,187.15,187.4,16504.0,187.2,187.59,187.15,187.4,16504.0
2025-05-07 11:25:00,187.36,187.39,187.23,187.39,7723.0,187.36,187.39,187.23,187.39,7723.0
2025-05-07 11:30:00,187.31,187.63,187.27,187.53,3476.0,187.31,187.63,187.27,187.53,3476.0
2025-05-07 11:35:00,187.52,187.98,187.52,187.85,8900.0,187.52,187.98,187.52,187.85,8900.0
2025-05-07 11:40:00,187.94,188.25,187.93,188.22,6564.0,187.94,188.25,187.93,188.22,6564.0
2025-05-07 11:45:00,188.26,188.38,187.75,187.75,16754.0,188.26,188.38,187.75,187.75,16754.0
2025-05-07 11:50:00,187.71,188.12,187.61,188.06,10752.0,187.71,188.12,187.61,188.06,10752.0
2025-05-07 11:55:00,188.06,188.44,187.99,188.44,7023.0,188.06,188.44,187.99,188.44,7023.0
2025-05-07 12:00:00,188.36,188.57,188.3,188.5,9666.0,188.36,188.57,188.3,188.5,9666.0
2025-05-07 12:05:00,188.52,188.63,188.41,188.52,5891.0,188.52,188.63,188.41,188.52,5891.0
2025-05-07 12:10:00,188.52,188.65,188.49,188.49,7332.0,188.52,188.65,188.49,188.49,7332.0
2025-05-07 12:15:00,188.52,188.75,188.29,188.75,7122.0,188.52,188.75,188.29,188.75,7122.0
2025-05-07 12:20:00,188.71,188.75,188.31,188.46,6132.0,188.71,188.75,188.31,188.46,6132.0
2025-05-07 12:25:00,188.41,188.55,188.32,188.32,11568.0,188.41,188.55,188.32,188.32,11568.0
2025-05-07 12:30:00,188.34,188.55,188.28,188.54,5159.0,188.34,188.55,188.28,188.54,5159.0
2025-05-07 12:35:00,188.51,188.66,188.46,188.62,5991.0,188.51,188.66,188.46,188.62,5991.0
2025-05-07 12:40:00,188.67,188.85,188.59,188.61,9670.0,188.67,188.85,188.59,188.61,9670.0
2025-05-07 12:45:00,188.64,188.75,188.59,188.7,7547.0,188.64,188.75,188.59,188.7,7547.0
2025-05-07 12:50:00,188.75,188.93,188.73,188.93,11242.0,188.75,188.93,188.73,188.93,11242.0
2025-05-07 12:55:00,188.87,189.02,188.85,189.02,3530.0,188.87,189.02,188.85,189.02,3530.0
2025-05-07 13:00:00,188.99,189.06,188.85,188.9,14770.0,188.99,189.06,188.85,188.9,14770.0
2025-05-07 13:05:00,188.87,188.94,188.81,188.91,7375.0,188.87,188.94,188.81,188.91,7375.0
2025-05-07 13:10:00,188.94,189.09,188.86,189.05,8034.0,188.94,189.09,188.86,189.05,8034.0
2025-05-07 13:15:00,189.07,189.12,188.91,188.93,7293.0,189.07,189.12,188.91,188.93,7293.0
2025-05-07 13:20:00,188.91,189.08,188.82,189.05,8594.0,188.91,189.08,188.82,189.05,8594.0
2025-05-07 13:25:00,189.05,189.09,188.96,188.98,6122.0,189.05,189.09,188.96,188.98,6122.0
2025-05-07 13:30:00,188.96,189.07,188.77,188.93,9720.0,188.96,189.07,188.77,188.93,9720.0
2025-05-07 13:35:00,188.91,188.91,188.62,188.75,6324.0,188.91,188.91,188.62,188.75,6324.0
2025-05-07 13:40:00,188.71,188.89,188.68,188.72,5027.0,188.71,188.89,188.68,188.72,5027.0
2025-05-07 13:45:00,188.7,188.92,188.64,188.92,4361.0,188.7,188.92,188.64,188.92,4361.0
2025-05-07 13:50:00,188.91,188.97,188.38,188.61,29106.0,188.91,188.97,188.38,188.61,29106.0
2025-05-07 13:55:00,188.54,188.66,188.34,188.43,16120.0,188.54,188.66,188.34,188.43,16120.0
2025-05-07 14:00:00,188.4,189.0,188.3,188.59,21637.0,188.4,189.0,188.3,188.59,21637.0
2025-05-07 14:05:00,188.49,188.49,187.08,187.28,25167.0,188.49,188.49,187.08,187.28,25167.0
2025-05-07 14:10:00,187.23,187.59,187.08,187.09,10311.0,187.23,187.59,187.08,187.09,10311.0
2025-05-07 14:15:00,187.1,187.3,186.85,187.16,9031.0,187.1,187.3,186.85,187.16,9031.0
2025-05-07 14:20:00,187.24,187.51,187.06,187.18,11282.0,187.24,187.51,187.06,187.18,11282.0
2025-05-07 14:25:00,187.25,187.68,187.18,187.61,6761.0,187.25,187.68,187.18,187.61,6761.0
2025-05-07 14:30:00,187.51,187.99,187.34,187.9,11327.0,187.51,187.99,187.34,187.9,11327.0
2025-05-07 14:35:00,187.95,188.16,187.56,188.04,18982.0,187.95,188.16,187.56,188.04,18982.0
2025-05-07 14:40:00,188.14,188.34,187.9,187.98,10295.0,188.14,188.34,187.9,187.98,10295.0
2025-05-07 14:45:00,188.03,188.03,187.15,187.45,10948.0,188.03,188.03,187.15,187.45,10948.0
2025-05-07 14:50:00,187.48,187.63,187.06,187.28,44329.0,187.48,187.63,187.06,187.28,44329.0
2025-05-07 14:55:00,187.33,188.49,187.33,188.27,65983.0,187.33,188.49,187.33,188.27,65983.0
2025-05-07 15:00:00,188.19,188.3,187.94,188.24,23680.0,188.19,188.3,187.94,188.24,23680.0
2025-05-07 15:05:00,188.14,188.22,187.95,188.03,34087.0,188.14,188.22,187.95,188.03,34087.0
2025-05-07 15:10:00,188.09,188.11,187.53,187.91,16892.0,188.09,188.11,187.53,187.91,16892.0
2025-05-07 15:15:00,187.92,187.92,187.46,187.88,11571.0,187.92,187.92,187.46,187.88,11571.0
2025-05-07 15:20:00,187.86,187.89,187.55,187.6,13911.0,187.86,187.89,187.55,187.6,13911.0
2025-05-07 15:25:00,187.61,187.61,186.96,187.16,22291.0,187.61,187.61,186.96,187.16,22291.0
2025-05-07 15:30:00,187.11,187.26,186.81,186.83,18709.0,187.11,187.26,186.81,186.83,18709.0
2025-05-07 15:35:00,186.84,187.27,186.72,187.16,26243.0,186.84,187.27,186.72,187.16,26243.0
2025-05-07 15:40:00,187.18,189.01,186.92,188.32,69205.0,187.18,189.01,186.92,188.32,69205.0
2025-05-07 15:45:00,188.41,188.76,187.76,187.8,43320.0,188.41,188.76,187.76,187.8,43320.0
2025-05-07 15:50:00,187.72,187.92,187.08,187.67,46121.0,187.72,187.92,187.08,187.67,46121.0
2025-05-07 15:55:00,187.84,188.42,187.69,188.08,111981.0,187.84,188.42,187.69,188.08,111981.0
2025-05-08 09:30:00,187.41,188.0,185.12,185.52,119665.0,187.41,188.0,185.12,185.52,119665.0
2025-05-08 09:35:00,185.52,185.52,184.35,184.96,65309.0,185.52,185.52,184.35,184.96,65309.0
2025-05-08 09:40:00,185.1,186.01,184.83,185.73,49689.0,185.1,186.01,184.83,185.73,49689.0
2025-05-08 09:45:00,185.66,185.99,185.15,185.28,36228.0,185.66,185.99,185.15,185.28,36228.0
2025-05-08 09:50:00,185.55,186.29,185.41,185.94,34426.0,185.55,186.29,185.41,185.94,34426.0
2025-05-08 09:55:00,185.95,186.6,185.71,185.83,35040.0,185.95,186.6,185.71,185.83,35040.0
2025-05-08 10:00:00,185.93,186.6,185.76,186.14,29553.0,185.93,186.6,185.76,186.14,29553.0
2025-05-08 10:05:00,186.11,186.15,185.71,185.81,13152.0,186.11,186.15,185.71,185.81,13152.0
2025-05-08 10:10:00,185.79,186.03,185.39,185.83,22262.0,185.79,186.03,185.39,185.83,22262.0
2025-05-08 10:15:00,185.78,186.31,185.77,186.31,12721.0,185.78,186.31,185.77,186.31,12721.0
2025-05-08 10:20:00,186.3,186.64,185.93,185.93,26551.0,186.3,186.64,185.93,185.93,26551.0
2025-05-08 10:25:00,185.94,186.45,185.94,186.05,17859.0,185.94,186.45,185.94,186.05,17859.0
2025-05-08 10:30:00,186.06,186.66,186.04,186.48,23386.0,186.06,186.66,186.04,186.48,23386.0
2025-05-08 10:35:00,186.55,186.59,186.26,186.34,16409.0,186.55,186.59,186.26,186.34,16409.0
2025-05-08 10:40:00,186.32,186.85,186.32,186.77,14113.0,186.32,186.85,186.32,186.77,14113.0
2025-05-08 10:45:00,186.69,186.77,186.1,186.19,11786.0,186.69,186.77,186.1,186.19,11786.0
2025-05-08 10:50:00,186.22,186.49,185.56,185.75,15287.0,186.22,186.49,185.56,185.75,15287.0
2025-05-08 10:55:00,185.84,186.07,185.43,185.81,12303.0,185.84,186.07,185.43,185.81,12303.0
2025-05-08 11:00:00,185.85,185.96,185.45,185.52,10760.0,185.85,185.96,185.45,185.52,10760.0
2025-05-08 11:05:00,185.52,186.02,185.42,185.99,9714.0,185.52,186.02,185.42,185.99,9714.0
2025-05-08 11:10:00,186.0,186.58,185.99,186.53,10021.0,186.0,186.58,185.99,186.53,10021.0
2025-05-08 11:15:00,186.57,186.84,186.41,186.75,18985.0,186.57,186.84,186.41,186.75,18985.0
2025-05-08 11:20:00,186.74,187.21,186.71,187.21,26309.0,186.74,187.21,186.71,187.21,26309.0
2025-05-08 11:25:00,187.22,187.57,187.11,187.11,26081.0,187.22,187.57,187.11,187.11,26081.0
2025-05-08 11:30:00,187.11,187.46,187.01,187.39,10902.0,187.11,187.46,187.01,187.39,10902.0
2025-05-08 11:35:00,187.43,187.6,187.31,187.6,16013.0,187.43,187.6,187.31,187.6,16013.0
2025-05-08 11:40:00,187.6,188.47,187.6,188.39,48678.0,187.6,188.47,187.6,188.39,48678.0
2025-05-08 11:45:00,188.46,188.78,188.36,188.64,26483.0,188.46,188.78,188.36,188.64,26483.0
2025-05-08 11:50:00,188.66,188.74,188.18,188.34,24023.0,188.66,188.74,188.18,188.34,24023.0
2025-05-08 11:55:00,188.28,188.28,187.9,187.96,26312.0,188.28,188.28,187.9,187.96,26312.0
2025-05-08 12:00:00,188.0,188.18,187.91,188.16,20309.0,188.0,188.18,187.91,188.16,20309.0
2025-05-08 12:05:00,188.18,188.35,188.07,188.3,13098.0,188.18,188.35,188.07,188.3,13098.0
2025-05-08 12:10:00,188.37,188.5,188.14,188.4,17788.0,188.37,188.5,188.14,188.4,17788.0
2025-05-08 12:15:00,188.4,188.53,187.88,187.95,24647.0,188.4,188.53,187.88,187.95,24647.0
2025-05-08 12:20:00,187.97,188.15,187.87,188.04,12611.0,187.97,188.15,187.87,188.04,12611.0
2025-05-08 12:25:00,188.01,188.14,187.94,188.03,12323.0,188.01,188.14,187.94,188.03,12323.0
2025-05-08 12:30:00,188.07,188.07,187.83,187.96,11513.0,188.07,188.07,187.83,187.96,11513.0
2025-05-08 12:35:00,188.0,188.09,187.78,187.92,11785.0,188.0,188.09,187.78,187.92,11785.0
2025-05-08 12:40:00,187.94,187.98,187.66,187.96,12890.0,187.94,187.98,187.66,187.96,12890.0
2025-05-08 12:45:00,187.96,187.96,187.73,187.82,6037.0,187.96,187.96,187.73,187.82,6037.0
2025-05-08 12:50:00,187.82,188.0,187.77,187.89,6025.0,187.82,188.0,187.77,187.89,6025.0
2025-05-08 12:55:00,187.85,187.98,187.81,187.9,9720.0,187.85,187.98,187.81,187.9,9720.0
2025-05-08 13:00:00,187.95,187.95,187.68,187.7,12047.0,187.95,187.95,187.68,187.7,12047.0
2025-05-08 13:05:00,187.69,187.83,187.6,187.65,11660.0,187.69,187.83,187.6,187.65,11660.0
2025-05-08 13:10:00,187.62,187.75,187.49,187.74,10996.0,187.62,187.75,187.49,187.74,10996.0
2025-05-08 13:15:00,187.74,187.9,187.73,187.79,10878.0,187.74,187.9,187.73,187.79,10878.0
2025-05-08 13:20:00,187.79,187.8,187.52,187.8,11698.0,187.79,187.8,187.52,187.8,11698.0
2025-05-08 13:25:00,187.8,187.93,187.75,187.81,9064.0,187.8,187.93,187.75,187.81,9064.0
2025-05-08 13:30:00,187.84,187.92,187.62,187.62,7574.0,187.84,187.92,187.62,187.62,7574.0
2025-05-08 13:35:00,187.56,187.7,187.47,187.65,8768.0,187.56,187.7,187.47,187.65,8768.0
2025-05-08 13:40:00,187.59,187.75,187.45,187.75,7083.0,187.59,187.75,187.45,187.75,7083.0
2025-05-08 13:45:00,187.71,187.85,187.62,187.8,29396.0,187.71,187.85,187.62,187.8,29396.0
2025-05-08 13:50:00,187.78,188.13,187.76,188.13,11822.0,187.78,188.13,187.76,188.13,11822.0
2025-05-08 13:55:00,188.06,188.07,187.53,187.63,20812.0,188.06,188.07,187.53,187.63,20812.0
2025-05-08 14:00:00,187.53,187.74,187.53,187.66,7784.0,187.53,187.74,187.53,187.66,7784.0
2025-05-08 14:05:00,187.66,187.98,187.66,187.96,15764.0,187.66,187.98,187.66,187.96,15764.0
2025-05-08 14:10:00,187.94,188.08,187.78,188.07,39165.0,187.94,188.08,187.78,188.07,39165.0
2025-05-08 14:15:00,188.05,188.23,188.0,188.18,12299.0,188.05,188.23,188.0,188.18,12299.0
2025-05-08 14:20:00,188.2,188.37,188.16,188.24,13323.0,188.2,188.37,188.16,188.24,13323.0
2025-05-08 14:25:00,188.33,188.5,188.24,188.43,9919.0,188.33,188.5,188.24,188.43,9919.0
2025-05-08 14:30:00,188.46,188.69,188.44,188.67,6883.0,188.46,188.69,188.44,188.67,6883.0
2025-05-08 14:35:00,188.74,188.81,188.57,188.81,21624.0,188.74,188.81,188.57,188.81,21624.0
2025-05-08 14:40:00,188.81,188.97,188.77,188.96,9186.0,188.81,188.97,188.77,188.96,9186.0
2025-05-08 14:45:00,188.93,188.98,188.77,188.87,12329.0,188.93,188.98,188.77,188.87,12329.0
2025-05-08 14:50:00,188.76,188.82,188.61,188.75,9029.0,188.76,188.82,188.61,188.75,9029.0
2025-05-08 14:55:00,188.69,188.78,188.65,188.69,6449.0,188.69,188.78,188.65,188.69,6449.0
2025-05-08 15:00:00,188.61,188.7,188.38,188.62,12425.0,188.61,188.7,188.38,188.62,12425.0
2025-05-08 15:05:00,188.56,188.57,188.23,188.34,11159.0,188.56,188.57,188.23,188.34,11159.0
2025-05-08 15:10:00,188.34,188.44,188.2,188.28,8469.0,188.34,188.44,188.2,188.28,8469.0
2025-05-08 15:15:00,188.28,188.54,188.23,188.49,21774.0,188.28,188.54,188.23,188.49,21774.0
2025-05-08 15:20:00,188.53,188.87,188.53,188.78,15832.0,188.53,188.87,188.53,188.78,15832.0
2025-05-08 15:25:00,188.8,188.9,188.59,188.9,12463.0,188.8,188.9,188.59,188.9,12463.0
2025-05-08 15:30:00,188.9,188.94,188.69,188.73,16409.0,188.9,188.94,188.69,188.73,16409.0
2025-05-08 15:35:00,188.71,188.72,188.4,188.53,24068.0,188.71,188.72,188.4,188.53,24068.0
2025-05-08 15:40:00,188.53,188.89,188.47,188.66,37414.0,188.53,188.89,188.47,188.66,37414.0
2025-05-08 15:45:00,188.68,188.68,188.38,188.59,67770.0,188.68,188.68,188.38,188.59,67770.0
2025-05-08 15:50:00,188.61,188.88,188.2,188.84,106184.0,188.61,188.88,188.2,188.84,106184.0
2025-05-08 15:55:00,188.88,188.92,188.44,188.47,156103.0,188.88,188.92,188.44,188.47,156103.0
2025-05-09 09:30:00,188.75,189.79,188.08,188.52,166965.0,188.75,189.79,188.08,188.52,166965.0
2025-05-09 09:35:00,188.68,188.84,188.31,188.63,34451.0,188.68,188.84,188.31,188.63,34451.0
2025-05-09 09:40:00,188.63,188.63,188.01,188.22,35325.0,188.63,188.63,188.01,188.22,35325.0
2025-05-09 09:45:00,188.26,188.83,188.26,188.55,23984.0,188.26,188.83,188.26,188.55,23984.0
2025-05-09 09:50:00,188.44,188.47,187.79,187.93,26101.0,188.44,188.47,187.79,187.93,26101.0
2025-05-09 09:55:00,187.79,188.39,187.79,188.39,24658.0,187.79,188.39,187.79,188.39,24658.0
2025-05-09 10:00:00,188.29,188.47,187.92,188.11,22118.0,188.29,188.47,187.92,188.11,22118.0
2025-05-09 10:05:00,188.14,188.27,187.84,188.13,19851.0,188.14,188.27,187.84,188.13,19851.0
2025-05-09 10:10:00,188.11,188.18,187.72,187.92,37650.0,188.11,188.18,187.72,187.92,37650.0
2025-05-09 10:15:00,187.83,187.97,187.12,187.14,28796.0,187.83,187.97,187.12,187.14,28796.0
2025-05-09 10:20:00,187.15,187.26,186.95,187.16,20724.0,187.15,187.26,186.95,187.16,20724.0
2025-05-09 10:25:00,187.08,187.16,186.31,186.72,28146.0,187.08,187.16,186.31,186.72,28146.0
2025-05-09 10:30:00,186.63,186.84,186.09,186.21,29255.0,186.63,186.84,186.09,186.21,29255.0
2025-05-09 10:35:00,186.15,186.18,185.08,185.23,35410.0,186.15,186.18,185.08,185.23,35410.0
2025-05-09 10:40:00,185.2,185.31,184.64,185.02,42623.0,185.2,185.31,184.64,185.02,42623.0
2025-05-09 10:45:00,185.11,185.74,185.11,185.58,22480.0,185.11,185.74,185.11,185.58,22480.0
2025-05-09 10:50:00,185.6,185.98,185.6,185.86,23901.0,185.6,185.98,185.6,185.86,23901.0
2025-05-09 10:55:00,185.91,186.44,185.9,186.37,27950.0,185.91,186.44,185.9,186.37,27950.0
2025-05-09 11:00:00,186.43,186.47,186.11,186.47,12136.0,186.43,186.47,186.11,186.47,12136.0
2025-05-09 11:05:00,186.41,186.51,186.24,186.43,13333.0,186.41,186.51,186.24,186.43,13333.0
2025-05-09 11:10:00,186.37,186.4,185.85,185.9,25989.0,186.37,186.4,185.85,185.9,25989.0
2025-05-09 11:15:00,185.9,186.09,185.75,185.92,14101.0,185.9,186.09,185.75,185.92,14101.0
2025-05-09 11:20:00,185.96,185.97,185.61,185.81,18023.0,185.96,185.97,185.61,185.81,18023.0
2025-05-09 11:25:00,185.81,186.02,185.65,186.01,11655.0,185.81,186.02,185.65,186.01,11655.0
2025-05-09 11:30:00,185.97,186.35,185.8,186.34,10244.0,185.97,186.35,185.8,186.34,10244.0
2025-05-09 11:35:00,186.36,186.54,186.25,186.41,11389.0,186.36,186.54,186.25,186.41,11389.0
2025-05-09 11:40:00,186.48,186.63,186.36,186.52,26726.0,186.48,186.63,186.36,186.52,26726.0
2025-05-09 11:45:00,186.48,186.77,186.48,186.67,14402.0,186.48,186.77,186.48,186.67,14402.0
2025-05-09 11:50:00,186.67,186.98,186.66,186.84,21022.0,186.67,186.98,186.66,186.84,21022.0
2025-05-09 11:55:00,186.84,187.23,186.83,187.18,14343.0,186.84,187.23,186.83,187.18,14343.0
2025-05-09 12:00:00,187.18,187.18,186.31,186.31,31321.0,187.18,187.18,186.31,186.31,31321.0
2025-05-09 12:05:00,186.29,186.57,185.98,186.0,12664.0,186.29,186.57,185.98,186.0,12664.0
2025-05-09 12:10:00,186.01,186.02,185.65,185.8,14622.0,186.01,186.02,185.65,185.8,14622.0
2025-05-09 12:15:00,185.86,185.91,185.5,185.61,13089.0,185.86,185.91,185.5,185.61,13089.0
2025-05-09 12:20:00,185.62,185.75,185.49,185.51,9230.0,185.62,185.75,185.49,185.51,9230.0
2025-05-09 12:25:00,185.49,185.57,185.39,185.46,15264.0,185.49,185.57,185.39,185.46,15264.0
2025-05-09 12:30:00,185.44,185.54,185.3,185.33,9561.0,185.44,185.54,185.3,185.33,9561.0
2025-05-09 12:35:00,185.36,185.72,185.35,185.53,7519.0,185.36,185.72,185.35,185.53,7519.0
2025-05-09 12:40:00,185.56,185.86,185.54,185.78,19491.0,185.56,185.86,185.54,185.78,19491.0
2025-05-09 12:45:00,185.77,185.78,185.38,185.5,9843.0,185.77,185.78,185.38,185.5,9843.0
2025-05-09 12:50:00,185.52,185.66,185.41,185.66,3310.0,185.52,185.66,185.41,185.66,3310.0
2025-05-09 12:55:00,185.72,185.82,185.58,185.65,9313.0,185.72,185.82,185.58,185.65,9313.0
2025-05-09 13:00:00,185.7,186.0,185.65,185.92,5088.0,185.7,186.0,185.65,185.92,5088.0
2025-05-09 13:05:00,185.86,186.07,185.77,186.0,7601.0,185.86,186.07,185.77,186.0,7601.0
2025-05-09 13:10:00,186.08,186.2,185.96,185.96,6338.0,186.08,186.2,185.96,185.96,6338.0
2025-05-09 13:15:00,185.99,186.26,185.95,186.16,5984.0,185.99,186.26,185.95,186.16,5984.0
2025-05-09 13:20:00,186.13,186.25,185.8,186.06,20475.0,186.13,186.25,185.8,186.06,20475.0
2025-05-09 13:25:00,186.13,186.25,186.08,186.17,3848.0,186.13,186.25,186.08,186.17,3848.0
2025-05-09 13:30:00,186.17,186.22,186.1,186.22,7092.0,186.17,186.22,186.1,186.22,7092.0
2025-05-09 13:35:00,186.27,186.33,186.19,186.33,5850.0,186.27,186.33,186.19,186.33,5850.0
2025-05-09 13:40:00,186.28,186.58,186.24,186.51,5351.0,186.28,186.58,186.24,186.51,5351.0
2025-05-09 13:45:00,186.54,186.71,186.54,186.7,5898.0,186.54,186.71,186.54,186.7,5898.0
2025-05-09 13:50:00,186.71,186.79,186.57,186.73,6771.0,186.71,186.79,186.57,186.73,6771.0
2025-05-09 13:55:00,186.69,186.81,186.65,186.79,11038.0,186.69,186.81,186.65,186.79,11038.0
2025-05-09 14:00:00,186.76,186.81,186.64,186.67,5173.0,186.76,186.81,186.64,186.67,5173.0
2025-05-09 14:05:00,186.63,186.71,186.43,186.51,13972.0,186.63,186.71,186.43,186.51,13972.0
2025-05-09 14:10:00,186.46,186.68,186.45,186.48,17373.0,186.46,186.68,186.45,186.48,17373.0
2025-05-09 14:15:00,186.56,186.64,186.35,186.48,11259.0,186.56,186.64,186.35,186.48,11259.0
2025-05-09 14:20:00,186.5,186.59,186.38,186.55,5837.0,186.5,186.59,186.38,186.55,5837.0
2025-05-09 14:25:00,186.58,186.78,186.55,186.6,7292.0,186.58,186.78,186.55,186.6,7292.0
2025-05-09 14:30:00,186.63,186.85,186.6,186.84,7125.0,186.63,186.85,186.6,186.84,7125.0
2025-05-09 14:35:00,186.81,186.88,186.67,186.77,4446.0,186.81,186.88,186.67,186.77,4446.0
2025-05-09 14:40:00,186.83,186.96,186.81,186.92,9271.0,186.83,186.96,186.81,186.92,9271.0
2025-05-09 14:45:00,186.95,187.2,186.92,187.18,10312.0,186.95,187.2,186.92,187.18,10312.0
2025-05-09 14:50:00,187.18,187.24,186.99,187.02,8863.0,187.18,187.24,186.99,187.02,8863.0
2025-05-09 14:55:00,187.04,187.05,186.75,186.75,7511.0,187.04,187.05,186.75,186.75,7511.0
2025-05-09 15:00:00,186.81,186.94,186.79,186.91,9895.0,186.81,186.94,186.79,186.91,9895.0
2025-05-09 15:05:00,186.96,187.25,186.93,187.14,7876.0,186.96,187.25,186.93,187.14,7876.0
2025-05-09 15:10:00,187.12,187.19,186.72,186.84,11581.0,187.12,187.19,186.72,186.84,11581.0
2025-05-09 15:15:00,186.8,186.86,186.65,186.83,6171.0,186.8,186.86,186.65,186.83,6171.0
2025-05-09 15:20:00,186.85,186.91,186.5,186.74,10936.0,186.85,186.91,186.5,186.74,10936.0
2025-05-09 15:25:00,186.78,186.83,186.63,186.64,5713.0,186.78,186.83,186.63,186.64,5713.0
2025-05-09 15:30:00,186.66,186.76,186.45,186.72,12339.0,186.66,186.76,186.45,186.72,12339.0
2025-05-09 15:35:00,186.79,186.83,186.5,186.5,11555.0,186.79,186.83,186.5,186.5,11555.0
2025-05-09 15:40:00,186.54,186.68,186.45,186.67,21052.0,186.54,186.68,186.45,186.67,21052.0
2025-05-09 15:45:00,186.66,186.76,186.43,186.67,25051.0,186.66,186.76,186.43,186.67,25051.0
2025-05-09 15:50:00,186.69,187.18,186.57,186.96,44795.0,186.69,187.18,186.57,186.96,44795.0
2025-05-09 15:55:00,186.96,187.07,186.61,186.92,104826.0,186.96,187.07,186.61,186.92,104826.0
2025-05-12 09:30:00,191.22,191.62,189.77,189.92,184320.0,191.22,191.62,189.77,189.92,184320.0
2025-05-12 09:35:00,189.97,190.32,189.51,189.83,52407.0,189.97,190.32,189.51,189.83,52407.0
2025-05-12 09:40:00,189.9,190.06,189.69,189.89,67945.0,189.9,190.06,189.69,189.89,67945.0
2025-05-12 09:45:00,189.92,190.83,189.73,190.83,131690.0,189.92,190.83,189.73,190.83,131690.0
2025-05-12 09:50:00,190.8,191.57,190.8,191.2,109748.0,190.8,191.57,190.8,191.2,109748.0
2025-05-12 09:55:00,191.3,191.4,190.97,191.28,52129.0,191.3,191.4,190.97,191.28,52129.0
2025-05-12 10:00:00,191.31,191.44,190.73,191.13,48539.0,191.31,191.44,190.73,191.13,48539.0
2025-05-12 10:05:00,191.14,191.31,190.9,191.1,16356.0,191.14,191.31,190.9,191.1,16356.0
2025-05-12 10:10:00,191.01,191.95,191.0,191.74,29158.0,191.01,191.95,191.0,191.74,29158.0
2025-05-12 10:15:00,191.85,192.18,191.71,192.0,76424.0,191.85,192.18,191.71,192.0,76424.0
2025-05-12 10:20:00,192.04,192.11,191.43,191.96,52927.0,192.04,192.11,191.43,191.96,52927.0
2025-05-12 10:25:00,191.87,191.9,191.08,191.28,27495.0,191.87,191.9,191.08,191.28,27495.0
2025-05-12 10:30:00,191.21,191.21,190.53,190.87,18154.0,191.21,191.21,190.53,190.87,18154.0
2025-05-12 10:35:00,190.8,191.07,190.53,191.02,26874.0,190.8,191.07,190.53,191.02,26874.0
2025-05-12 10:40:00,191.19,191.34,191.01,191.17,12731.0,191.19,191.34,191.01,191.17,12731.0
2025-05-12 10:45:00,191.2,191.27,190.98,191.14,10561.0,191.2,191.27,190.98,191.14,10561.0
2025-05-12 10:50:00,191.21,191.3,191.07,191.3,15718.0,191.21,191.3,191.07,191.3,15718.0
2025-05-12 10:55:00,191.35,191.5,190.94,190.98,14782.0,191.35,191.5,190.94,190.98,14782.0
2025-05-12 11:00:00,191.0,191.69,191.0,191.53,33766.0,191.0,191.69,191.0,191.53,33766.0
2025-05-12 11:05:00,191.58,192.38,191.58,191.86,54731.0,191.58,192.38,191.58,191.86,54731.0
2025-05-12 11:10:00,191.95,192.04,191.69,191.89,46961.0,191.95,192.04,191.69,191.89,46961.0
2025-05-12 11:15:00,191.96,192.03,191.65,191.99,15584.0,191.96,192.03,191.65,191.99,15584.0
2025-05-12 11:20:00,191.99,192.05,191.13,191.37,28006.0,191.99,192.05,191.13,191.37,28006.0
2025-05-12 11:25:00,191.43,191.69,191.26,191.54,17296.0,191.43,191.69,191.26,191.54,17296.0
2025-05-12 11:30:00,191.59,191.62,191.32,191.41,24208.0,191.59,191.62,191.32,191.41,24208.0
2025-05-12 11:35:00,191.39,191.52,191.1,191.15,12052.0,191.39,191.52,191.1,191.15,12052.0
2025-05-12 11:40:00,191.17,191.17,190.79,190.81,18203.0,191.17,191.17,190.79,190.81,18203.0
2025-05-12 11:45:00,190.79,190.99,190.77,190.93,31796.0,190.79,190.99,190.77,190.93,31796.0
2025-05-12 11:50:00,190.89,191.01,190.65,190.79,27369.0,190.89,191.01,190.65,190.79,27369.0
2025-05-12 11:55:00,190.79,190.94,190.64,190.72,37981.0,190.79,190.94,190.64,190.72,37981.0
2025-05-12 12:00:00,190.72,190.87,190.61,190.87,23035.0,190.72,190.87,190.61,190.87,23035.0
2025-05-12 12:05:00,190.88,191.16,190.81,191.05,19164.0,190.88,191.16,190.81,191.05,19164.0
2025-05-12 12:10:00,191.07,191.08,190.77,190.8,18010.0,191.07,191.08,190.77,190.8,18010.0
2025-05-12 12:15:00,190.8,191.03,190.75,190.98,22608.0,190.8,191.03,190.75,190.98,22608.0
2025-05-12 12:20:00,191.01,191.45,190.97,191.3,11513.0,191.01,191.45,190.97,191.3,11513.0
2025-05-12 12:25:00,191.4,191.4,191.15,191.19,7013.0,191.4,191.4,191.15,191.19,7013.0
2025-05-12 12:30:00,191.31,191.33,191.05,191.06,6669.0,191.31,191.33,191.05,191.06,6669.0
2025-05-12 12:35:00,191.09,191.1,190.93,190.97,8582.0,191.09,191.1,190.93,190.97,8582.0
2025-05-12 12:40:00,190.96,191.23,190.96,191.19,7810.0,190.96,191.23,190.96,191.19,7810.0
2025-05-12 12:45:00,191.11,191.43,191.11,191.42,6152.0,191.11,191.43,191.11,191.42,6152.0
2025-05-12 12:50:00,191.45,191.61,191.37,191.52,7125.0,191.45,191.61,191.37,191.52,7125.0
2025-05-12 12:55:00,191.49,191.59,191.43,191.56,10873.0,191.49,191.59,191.43,191.56,10873.0
2025-05-12 13:00:00,191.57,191.86,191.54,191.86,9058.0,191.57,191.86,191.54,191.86,9058.0
2025-05-12 13:05:00,191.88,192.34,191.85,192.16,16492.0,191.88,192.34,191.85,192.16,16492.0
2025-05-12 13:10:00,192.18,192.21,192.0,192.1,11393.0,192.18,192.21,192.0,192.1,11393.0
2025-05-12 13:15:00,192.17,192.26,191.97,192.2,11536.0,192.17,192.26,191.97,192.2,11536.0
2025-05-12 13:20:00,192.27,192.27,192.05,192.13,13894.0,192.27,192.27,192.05,192.13,13894.0
2025-05-12 13:25:00,192.17,192.17,191.88,192.04,11225.0,192.17,192.17,191.88,192.04,11225.0
2025-05-12 13:30:00,192.08,192.29,192.03,192.11,7869.0,192.08,192.29,192.03,192.11,7869.0
2025-05-12 13:35:00,192.06,192.2,192.04,192.1,7350.0,192.06,192.2,192.04,192.1,7350.0
2025-05-12 13:40:00,192.11,192.45,192.07,192.34,20098.0,192.11,192.45,192.07,192.34,20098.0
2025-05-12 13:45:00,192.38,192.58,192.37,192.46,9855.0,192.38,192.58,192.37,192.46,9855.0
2025-05-12 13:50:00,192.49,192.67,192.46,192.64,15384.0,192.49,192.67,192.46,192.64,15384.0
2025-05-12 13:55:00,192.63,192.64,192.43,192.46,8945.0,192.63,192.64,192.43,192.46,8945.0
2025-05-12 14:00:00,192.43,192.61,192.43,192.55,8767.0,192.43,192.61,192.43,192.55,8767.0
2025-05-12 14:05:00,192.59,192.72,192.54,192.68,9323.0,192.59,192.72,192.54,192.68,9323.0
2025-05-12 14:10:00,192.69,192.79,192.59,192.79,33539.0,192.69,192.79,192.59,192.79,33539.0
2025-05-12 14:15:00,192.82,193.17,192.71,193.15,25463.0,192.82,193.17,192.71,193.15,25463.0
2025-05-12 14:20:00,193.16,193.22,193.1,193.18,16766.0,193.16,193.22,193.1,193.18,16766.0
2025-05-12 14:25:00,193.17,193.29,193.13,193.26,16048.0,193.17,193.29,193.13,193.26,16048.0
2025-05-12 14:30:00,193.27,193.38,193.26,193.35,12369.0,193.27,193.38,193.26,193.35,12369.0
2025-05-12 14:35:00,193.29,193.52,193.23,193.5,24570.0,193.29,193.52,193.23,193.5,24570.0
2025-05-12 14:40:00,193.57,193.67,193.5,193.5,14560.0,193.57,193.67,193.5,193.5,14560.0
2025-05-12 14:45:00,193.5,193.59,193.2,193.25,15688.0,193.5,193.59,193.2,193.25,15688.0
2025-05-12 14:50:00,193.26,193.34,193.1,193.25,20721.0,193.26,193.34,193.1,193.25,20721.0
2025-05-12 14:55:00,193.17,193.42,193.14,193.15,17846.0,193.17,193.42,193.14,193.15,17846.0
2025-05-12 15:00:00,193.12,193.54,193.04,193.54,13135.0,193.12,193.54,193.04,193.54,13135.0
2025-05-12 15:05:00,193.51,193.57,193.39,193.48,10289.0,193.51,193.57,193.39,193.48,10289.0
2025-05-12 15:10:00,193.52,193.52,193.14,193.18,17724.0,193.52,193.52,193.14,193.18,17724.0
2025-05-12 15:15:00,193.18,193.32,193.12,193.28,12731.0,193.18,193.32,193.12,193.28,12731.0
2025-05-12 15:20:00,193.29,193.29,192.91,192.92,13862.0,193.29,193.29,192.91,192.92,13862.0
2025-05-12 15:25:00,192.93,192.93,192.7,192.72,18658.0,192.93,192.93,192.7,192.72,18658.0
2025-05-12 15:30:00,192.73,192.94,192.7,192.91,14532.0,192.73,192.94,192.7,192.91,14532.0
2025-05-12 15:35:00,192.92,192.96,192.67,192.72,20520.0,192.92,192.96,192.67,192.72,20520.0
2025-05-12 15:40:00,192.73,192.83,192.56,192.73,19133.0,192.73,192.83,192.56,192.73,19133.0
2025-05-12 15:45:00,192.71,192.77,192.52,192.75,31145.0,192.71,192.77,192.52,192.75,31145.0
2025-05-12 15:50:00,192.77,193.49,192.74,193.12,43609.0,192.77,193.49,192.74,193.12,43609.0
2025-05-12 15:55:00,193.05,193.57,192.86,193.5,133150.0,193.05,193.57,192.86,193.5,133150.0
2025-05-13 09:30:00,192.73,192.95,191.91,192.05,126971.0,192.73,192.95,191.91,192.05,126971.0
2025-05-13 09:35:00,192.05,192.9,191.9,192.78,27260.0,192.05,192.9,191.9,192.78,27260.0
2025-05-13 09:40:00,192.89,193.27,192.71,193.18,31308.0,192.89,193.27,192.71,193.18,31308.0
2025-05-13 09:45:00,193.26,193.57,192.84,193.47,26692.0,193.26,193.57,192.84,193.47,26692.0
2025-05-13 09:50:00,193.52,194.38,193.46,194.23,44352.0,193.52,194.38,193.46,194.23,44352.0
2025-05-13 09:55:00,194.2,194.62,194.12,194.59,29854.0,194.2,194.62,194.12,194.59,29854.0
2025-05-13 10:00:00,194.64,194.98,194.63,194.93,27301.0,194.64,194.98,194.63,194.93,27301.0
2025-05-13 10:05:00,194.94,194.95,194.47,194.47,15316.0,194.94,194.95,194.47,194.47,15316.0
2025-05-13 10:10:00,194.51,195.11,194.45,195.11,28981.0,194.51,195.11,194.45,195.11,28981.0
2025-05-13 10:15:00,195.12,195.42,194.9,195.04,18976.0,195.12,195.42,194.9,195.04,18976.0
2025-05-13 10:20:00,195.02,195.06,194.67,194.85,26510.0,195.02,195.06,194.67,194.85,26510.0
2025-05-13 10:25:00,194.83,195.14,194.71,194.92,17561.0,194.83,195.14,194.71,194.92,17561.0
2025-05-13 10:30:00,194.91,194.92,194.33,194.56,72008.0,194.91,194.92,194.33,194.56,72008.0
2025-05-13 10:35:00,194.54,194.97,194.53,194.97,14546.0,194.54,194.97,194.53,194.97,14546.0
2025-05-13 10:40:00,194.96,195.01,194.34,194.46,13532.0,194.96,195.01,194.34,194.46,13532.0
2025-05-13 10:45:00,194.45,194.92,194.43,194.64,18784.0,194.45,194.92,194.43,194.64,18784.0
2025-05-13 10:50:00,194.66,195.17,194.65,194.98,18579.0,194.66,195.17,194.65,194.98,18579.0
2025-05-13 10:55:00,194.98,195.09,194.72,194.84,23861.0,194.98,195.09,194.72,194.84,23861.0
2025-05-13 11:00:00,194.82,194.89,194.67,194.68,49765.0,194.82,194.89,194.67,194.68,49765.0
2025-05-13 11:05:00,194.68,195.04,194.55,194.98,21380.0,194.68,195.04,194.55,194.98,21380.0
2025-05-13 11:10:00,195.06,195.11,194.73,194.78,15566.0,195.06,195.11,194.73,194.78,15566.0
2025-05-13 11:15:00,194.79,195.21,194.79,195.15,30515.0,194.79,195.21,194.79,195.15,30515.0
2025-05-13 11:20:00,195.1,195.17,194.83,194.9,19098.0,195.1,195.17,194.83,194.9,19098.0
2025-05-13 11:25:00,194.85,195.23,194.83,194.85,36757.0,194.85,195.23,194.83,194.85,36757.0
2025-05-13 11:30:00,194.81,194.93,194.73,194.83,19710.0,194.81,194.93,194.73,194.83,19710.0
2025-05-13 11:35:00,194.79,194.79,194.58,194.62,18000.0,194.79,194.79,194.58,194.62,18000.0
2025-05-13 11:40:00,194.7,194.74,194.17,194.21,22330.0,194.7,194.74,194.17,194.21,22330.0
2025-05-13 11:45:00,194.21,194.46,194.15,194.19,22240.0,194.21,194.46,194.15,194.19,22240.0
2025-05-13 11:50:00,194.17,194.23,194.0,194.17,20418.0,194.17,194.23,194.0,194.17,20418.0
2025-05-13 11:55:00,194.19,194.49,194.13,194.24,9966.0,194.19,194.49,194.13,194.24,9966.0
2025-05-13 12:00:00,194.24,194.35,194.08,194.31,13948.0,194.24,194.35,194.08,194.31,13948.0
2025-05-13 12:05:00,194.3,194.5,194.3,194.45,19376.0,194.3,194.5,194.3,194.45,19376.0
2025-05-13 12:10:00,194.4,194.63,194.22,194.47,18211.0,194.4,194.63,194.22,194.47,18211.0
2025-05-13 12:15:00,194.48,194.53,194.34,194.38,15774.0,194.48,194.53,194.34,194.38,15774.0
2025-05-13 12:20:00,194.34,194.48,194.22,194.46,14266.0,194.34,194.48,194.22,194.46,14266.0
2025-05-13 12:25:00,194.48,194.67,194.34,194.62,21098.0,194.48,194.67,194.34,194.62,21098.0
2025-05-13 12:30:00,194.64,194.77,194.56,194.75,16920.0,194.64,194.77,194.56,194.75,16920.0
2025-05-13 12:35:00,194.7,194.87,194.64,194.85,20600.0,194.7,194.87,194.64,194.85,20600.0
2025-05-13 12:40:00,194.84,194.86,194.68,194.71,14461.0,194.84,194.86,194.68,194.71,14461.0
2025-05-13 12:45:00,194.71,194.89,194.68,194.87,12519.0,194.71,194.89,194.68,194.87,12519.0
2025-05-13 12:50:00,194.9,194.9,194.55,194.6,15124.0,194.9,194.9,194.55,194.6,15124.0
2025-05-13 12:55:00,194.63,194.83,194.6,194.61,30435.0,194.63,194.83,194.6,194.61,30435.0
2025-05-13 13:00:00,194.59,194.6,194.24,194.28,18017.0,194.59,194.6,194.24,194.28,18017.0
2025-05-13 13:05:00,194.3,194.3,194.16,194.19,15699.0,194.3,194.3,194.16,194.19,15699.0
2025-05-13 13:10:00,194.21,194.24,194.08,194.16,11616.0,194.21,194.24,194.08,194.16,11616.0
2025-05-13 13:15:00,194.12,194.31,194.08,194.17,13572.0,194.12,194.31,194.08,194.17,13572.0
2025-05-13 13:20:00,194.19,194.27,194.1,194.17,27252.0,194.19,194.27,194.1,194.17,27252.0
2025-05-13 13:25:00,194.17,194.24,194.11,194.16,21654.0,194.17,194.24,194.11,194.16,21654.0
2025-05-13 13:30:00,194.2,194.42,194.14,194.18,27205.0,194.2,194.42,194.14,194.18,27205.0
2025-05-13 13:35:00,194.19,194.26,193.93,193.99,19281.0,194.19,194.26,193.93,193.99,19281.0
2025-05-13 13:40:00,193.96,193.99,193.61,193.71,18231.0,193.96,193.99,193.61,193.71,18231.0
2025-05-13 13:45:00,193.65,193.87,193.6,193.81,12975.0,193.65,193.87,193.6,193.81,12975.0
2025-05-13 13:50:00,193.81,193.86,193.52,193.54,39600.0,193.81,193.86,193.52,193.54,39600.0
2025-05-13 13:55:00,193.55,193.62,193.33,193.4,38027.0,193.55,193.62,193.33,193.4,38027.0
2025-05-13 14:00:00,193.4,193.5,193.24,193.35,18150.0,193.4,193.5,193.24,193.35,18150.0
2025-05-13 14:05:00,193.36,193.51,193.32,193.34,15242.0,193.36,193.51,193.32,193.34,15242.0
2025-05-13 14:10:00,193.35,193.5,193.33,193.43,13131.0,193.35,193.5,193.33,193.43,13131.0
2025-05-13 14:15:00,193.41,193.41,193.09,193.25,18703.0,193.41,193.41,193.09,193.25,18703.0
2025-05-13 14:20:00,193.26,193.37,193.19,193.36,17497.0,193.26,193.37,193.19,193.36,17497.0
2025-05-13 14:25:00,193.31,193.36,193.15,193.19,13427.0,193.31,193.36,193.15,193.19,13427.0
2025-05-13 14:30:00,193.19,193.33,193.13,193.28,47598.0,193.19,193.33,193.13,193.28,47598.0
2025-05-13 14:35:00,193.28,193.38,193.2,193.36,24705.0,193.28,193.38,193.2,193.36,24705.0
2025-05-13 14:40:00,193.35,193.44,193.14,193.27,27692.0,193.35,193.44,193.14,193.27,27692.0
2025-05-13 14:45:00,193.31,193.33,193.15,193.27,22682.0,193.31,193.33,193.15,193.27,22682.0
2025-05-13 14:50:00,193.22,193.29,193.08,193.25,15180.0,193.22,193.29,193.08,193.25,15180.0
2025-05-13 14:55:00,193.2,193.5,193.14,193.47,79196.0,193.2,193.5,193.14,193.47,79196.0
2025-05-13 15:00:00,193.47,193.49,193.28,193.38,14550.0,193.47,193.49,193.28,193.38,14550.0
2025-05-13 15:05:00,193.37,193.5,193.31,193.39,26724.0,193.37,193.5,193.31,193.39,26724.0
2025-05-13 15:10:00,193.35,193.46,193.35,193.44,13155.0,193.35,193.46,193.35,193.44,13155.0
2025-05-13 15:15:00,193.44,193.56,193.35,193.42,22181.0,193.44,193.56,193.35,193.42,22181.0
2025-05-13 15:20:00,193.38,193.41,193.21,193.39,19008.0,193.38,193.41,193.21,193.39,19008.0
2025-05-13 15:25:00,193.43,193.43,193.22,193.25,25020.0,193.43,193.43,193.22,193.25,25020.0
2025-05-13 15:30:00,193.21,193.28,193.12,193.15,23070.0,193.21,193.28,193.12,193.15,23070.0
2025-05-13 15:35:00,193.14,193.15,192.94,193.0,25944.0,193.14,193.15,192.94,193.0,25944.0
2025-05-13 15:40:00,193.06,193.07,192.72,192.74,30623.0,193.06,193.07,192.72,192.74,30623.0
2025-05-13 15:45:00,192.74,192.74,192.34,192.39,43843.0,192.74,192.74,192.34,192.39,43843.0
2025-05-13 15:50:00,192.38,192.53,191.99,192.18,133593.0,192.38,192.53,191.99,192.18,133593.0
2025-05-13 15:55:00,192.1,192.14,191.87,191.91,278083.0,192.1,192.14,191.87,191.91,278083.0
2025-05-14 09:30:00,192.12,192.21,190.11,191.37,216288.0,192.12,192.21,190.11,191.37,216288.0
2025-05-14 09:35:00,191.23,191.55,190.91,191.22,64755.0,191.23,191.55,190.91,191.22,64755.0
2025-05-14 09:40:00,191.09,191.16,189.58,189.9,74929.0,191.09,191.16,189.58,189.9,74929.0
2025-05-14 09:45:00,189.94,190.15,189.42,190.12,107348.0,189.94,190.15,189.42,190.12,107348.0
2025-05-14 09:50:00,190.1,190.58,189.82,189.83,32080.0,190.1,190.58,189.82,189.83,32080.0
2025-05-14 09:55:00,189.9,190.43,189.52,190.42,50098.0,189.9,190.43,189.52,190.42,50098.0
2025-05-14 10:00:00,190.41,190.5,190.01,190.29,35331.0,190.41,190.5,190.01,190.29,35331.0
2025-05-14 10:05:00,190.31,190.75,190.1,190.36,32671.0,190.31,190.75,190.1,190.36,32671.0
2025-05-14 10:10:00,190.38,191.17,190.26,191.05,41106.0,190.38,191.17,190.26,191.05,41106.0
2025-05-14 10:15:00,191.05,191.26,190.84,191.02,26933.0,191.05,191.26,190.84,191.02,26933.0
2025-05-14 10:20:00,191.02,191.39,191.01,191.03,17855.0,191.02,191.39,191.01,191.03,17855.0
2025-05-14 10:25:00,191.01,191.15,190.64,190.66,38129.0,191.01,191.15,190.64,190.66,38129.0
2025-05-14 10:30:00,190.74,190.8,190.21,190.31,25514.0,190.74,190.8,190.21,190.31,25514.0
2025-05-14 10:35:00,190.34,190.71,190.31,190.52,13430.0,190.34,190.71,190.31,190.52,13430.0
2025-05-14 10:40:00,190.56,191.18,190.47,191.12,17105.0,190.56,191.18,190.47,191.12,17105.0
2025-05-14 10:45:00,191.23,191.26,190.9,191.02,10517.0,191.23,191.26,190.9,191.02,10517.0
2025-05-14 10:50:00,191.02,191.16,190.85,190.96,14736.0,191.02,191.16,190.85,190.96,14736.0
2025-05-14 10:55:00,191.03,191.05,190.85,190.91,11991.0,191.03,191.05,190.85,190.91,11991.0
2025-05-14 11:00:00,190.97,191.05,190.4,190.47,14447.0,190.97,191.05,190.4,190.47,14447.0
2025-05-14 11:05:00,190.48,190.82,190.34,190.64,8034.0,190.48,190.82,190.34,190.64,8034.0
2025-05-14 11:10:00,190.62,190.75,190.42,190.7,17055.0,190.62,190.75,190.42,190.7,17055.0
2025-05-14 11:15:00,190.71,191.0,190.71,190.83,12121.0,190.71,191.0,190.71,190.83,12121.0
2025-05-14 11:20:00,190.83,191.25,190.77,191.1,13642.0,190.83,191.25,190.77,191.1,13642.0
2025-05-14 11:25:00,191.12,191.39,191.04,191.04,12502.0,191.12,191.39,191.04,191.04,12502.0
2025-05-14 11:30:00,191.04,191.15,190.76,190.84,8648.0,191.04,191.15,190.76,190.84,8648.0
2025-05-14 11:35:00,190.84,190.99,190.73,190.81,16205.0,190.84,190.99,190.73,190.81,16205.0
2025-05-14 11:40:00,190.87,190.89,190.63,190.7,9651.0,190.87,190.89,190.63,190.7,9651.0
2025-05-14 11:45:00,190.75,190.75,190.43,190.51,15013.0,190.75,190.75,190.43,190.51,15013.0
2025-05-14 11:50:00,190.51,190.91,190.4,190.76,11925.0,190.51,190.91,190.4,190.76,11925.0
2025-05-14 11:55:00,190.75,191.0,190.68,190.92,11637.0,190.75,191.0,190.68,190.92,11637.0
2025-05-14 12:00:00,190.92,191.08,190.85,190.92,8335.0,190.92,191.08,190.85,190.92,8335.0
2025-05-14 12:05:00,190.92,190.94,190.72,190.82,6885.0,190.92,190.94,190.72,190.82,6885.0
2025-05-14 12:10:00,190.86,190.91,190.7,190.78,8365.0,190.86,190.91,190.7,190.78,8365.0
2025-05-14 12:15:00,190.83,190.88,190.63,190.64,8293.0,190.83,190.88,190.63,190.64,8293.0
2025-05-14 12:20:00,190.68,190.76,190.56,190.7,8011.0,190.68,190.76,190.56,190.7,8011.0
2025-05-14 12:25:00,190.7,191.0,190.7,190.95,31971.0,190.7,191.0,190.7,190.95,31971.0
2025-05-14 12:30:00,190.91,191.02,190.85,190.91,12935.0,190.91,191.02,190.85,190.91,12935.0
2025-05-14 12:35:00,190.95,190.98,190.76,190.82,16779.0,190.95,190.98,190.76,190.82,16779.0
2025-05-14 12:40:00,190.82,190.99,190.63,190.96,20736.0,190.82,190.99,190.63,190.96,20736.0
2025-05-14 12:45:00,190.98,191.09,190.85,190.93,13132.0,190.98,191.09,190.85,190.93,13132.0
2025-05-14 12:50:00,190.98,191.18,190.96,191.04,25646.0,190.98,191.18,190.96,191.04,25646.0
2025-05-14 12:55:00,191.04,191.04,190.68,190.73,11656.0,191.04,191.04,190.68,190.73,11656.0
2025-05-14 13:00:00,190.71,190.73,190.47,190.47,11248.0,190.71,190.73,190.47,190.47,11248.0
2025-05-14 13:05:00,190.55,190.55,190.35,190.38,8206.0,190.55,190.55,190.35,190.38,8206.0
2025-05-14 13:10:00,190.41,190.41,190.16,190.23,20349.0,190.41,190.41,190.16,190.23,20349.0
2025-05-14 13:15:00,190.2,190.33,190.03,190.32,12196.0,190.2,190.33,190.03,190.32,12196.0
2025-05-14 13:20:00,190.32,190.32,189.84,189.98,16628.0,190.32,190.32,189.84,189.98,16628.0
2025-05-14 13:25:00,189.97,190.18,189.8,190.1,21860.0,189.97,190.18,189.8,190.1,21860.0
2025-05-14 13:30:00,190.05,190.17,189.97,190.06,6978.0,190.05,190.17,189.97,190.06,6978.0
2025-05-14 13:35:00,190.0,190.33,189.99,190.33,11516.0,190.0,190.33,189.99,190.33,11516.0
2025-05-14 13:40:00,190.34,190.45,190.3,190.36,9373.0,190.34,190.45,190.3,190.36,9373.0
2025-05-14 13:45:00,190.3,190.33,190.21,190.32,8248.0,190.3,190.33,190.21,190.32,8248.0
2025-05-14 13:50:00,190.29,190.52,190.29,190.33,9716.0,190.29,190.52,190.29,190.33,9716.0
2025-05-14 13:55:00,190.37,190.44,190.36,190.36,6473.0,190.37,190.44,190.36,190.36,6473.0
2025-05-14 14:00:00,190.42,190.45,190.19,190.25,16537.0,190.42,190.45,190.19,190.25,16537.0
2025-05-14 14:05:00,190.24,190.43,190.23,190.3,6425.0,190.24,190.43,190.23,190.3,6425.0
2025-05-14 14:10:00,190.31,190.38,190.18,190.28,7722.0,190.31,190.38,190.18,190.28,7722.0
2025-05-14 14:15:00,190.3,190.46,190.27,190.39,8172.0,190.3,190.46,190.27,190.39,8172.0
2025-05-14 14:20:00,190.35,190.48,190.31,190.35,16311.0,190.35,190.48,190.31,190.35,16311.0
2025-05-14 14:25:00,190.32,190.46,190.1,190.11,8366.0,190.32,190.46,190.1,190.11,8366.0
2025-05-14 14:30:00,190.16,190.65,190.15,190.58,21262.0,190.16,190.65,190.15,190.58,21262.0
2025-05-14 14:35:00,190.6,190.61,190.32,190.48,12039.0,190.6,190.61,190.32,190.48,12039.0
2025-05-14 14:40:00,190.49,190.67,190.44,190.66,13592.0,190.49,190.67,190.44,190.66,13592.0
2025-05-14 14:45:00,190.59,190.68,190.47,190.59,12370.0,190.59,190.68,190.47,190.59,12370.0
2025-05-14 14:50:00,190.51,190.64,190.51,190.54,9686.0,190.51,190.64,190.51,190.54,9686.0
2025-05-14 14:55:00,190.59,190.59,190.36,190.44,13390.0,190.59,190.59,190.36,190.44,13390.0
2025-05-14 15:00:00,190.44,190.58,190.41,190.47,7803.0,190.44,190.58,190.41,190.47,7803.0
2025-05-14 15:05:00,190.47,190.64,190.39,190.47,13768.0,190.47,190.64,190.39,190.47,13768.0
2025-05-14 15:10:00,190.47,190.52,190.4,190.51,6611.0,190.47,190.52,190.4,190.51,6611.0
2025-05-14 15:15:00,190.5,190.58,190.32,190.37,18756.0,190.5,190.58,190.32,190.37,18756.0
2025-05-14 15:20:00,190.37,190.39,190.13,190.27,14733.0,190.37,190.39,190.13,190.27,14733.0
2025-05-14 15:25:00,190.21,190.48,190.21,190.36,11663.0,190.21,190.48,190.21,190.36,11663.0
2025-05-14 15:30:00,190.38,190.46,190.23,190.29,24312.0,190.38,190.46,190.23,190.29,24312.0
2025-05-14 15:35:00,190.27,190.38,190.22,190.24,41822.0,190.27,190.38,190.22,190.24,41822.0
2025-05-14 15:40:00,190.21,190.27,190.05,190.18,43624.0,190.21,190.27,190.05,190.18,43624.0
2025-05-14 15:45:00,190.16,190.39,190.11,190.34,33847.0,190.16,190.39,190.11,190.34,33847.0
2025-05-14 15:50:00,190.39,191.15,190.39,191.05,49363.0,190.39,191.15,190.39,191.05,49363.0
2025-05-14 15:55:00,191.02,191.08,190.64,190.91,208760.0,191.02,191.08,190.64,190.91,208760.0
2025-05-15 09:30:00,189.91,192.59,189.59,192.07,155929.0,189.91,192.59,189.59,192.07,155929.0
2025-05-15 09:35:00,192.13,192.14,191.37,191.4,48374.0,192.13,192.14,191.37,191.4,48374.0
2025-05-15 09:40:00,191.44,192.5,191.44,192.38,36552.0,191.44,192.5,191.44,192.38,36552.0
2025-05-15 09:45:00,192.45,192.46,191.51,191.71,37786.0,192.45,192.46,191.51,191.71,37786.0
2025-05-15 09:50:00,191.66,191.89,191.4,191.73,15373.0,191.66,191.89,191.4,191.73,15373.0
2025-05-15 09:55:00,191.73,192.05,191.38,192.05,29330.0,191.73,192.05,191.38,192.05,29330.0
2025-05-15 10:00:00,192.05,192.49,191.95,192.14,22140.0,192.05,192.49,191.95,192.14,22140.0
2025-05-15 10:05:00,192.21,192.33,191.88,192.02,21917.0,192.21,192.33,191.88,192.02,21917.0
2025-05-15 10:10:00,191.96,192.05,191.69,191.88,18942.0,191.96,192.05,191.69,191.88,18942.0
2025-05-15 10:15:00,191.92,192.0,191.48,191.78,25304.0,191.92,192.0,191.48,191.78,25304.0
2025-05-15 10:20:00,191.78,192.29,191.77,192.26,19851.0,191.78,192.29,191.77,192.26,19851.0
2025-05-15 10:25:00,192.32,192.36,191.91,191.95,12206.0,192.32,192.36,191.91,191.95,12206.0
2025-05-15 10:30:00,191.91,191.97,191.57,191.78,13390.0,191.91,191.97,191.57,191.78,13390.0
2025-05-15 10:35:00,191.75,192.18,191.61,192.15,17683.0,191.75,192.18,191.61,192.15,17683.0
2025-05-15 10:40:00,192.2,192.7,192.18,192.64,16369.0,192.2,192.7,192.18,192.64,16369.0
2025-05-15 10:45:00,192.63,192.74,192.45,192.48,28219.0,192.63,192.74,192.45,192.48,28219.0
2025-05-15 10:50:00,192.5,192.96,192.33,192.96,25950.0,192.5,192.96,192.33,192.96,25950.0
2025-05-15 10:55:00,192.96,193.3,192.92,193.2,27011.0,192.96,193.3,192.92,193.2,27011.0
2025-05-15 11:00:00,193.17,193.54,192.91,193.5,29937.0,193.17,193.54,192.91,193.5,29937.0
2025-05-15 11:05:00,193.56,193.64,193.32,193.38,13777.0,193.56,193.64,193.32,193.38,13777.0
2025-05-15 11:10:00,193.39,193.71,193.39,193.56,21243.0,193.39,193.71,193.39,193.56,21243.0
2025-05-15 11:15:00,193.57,193.69,193.39,193.47,14936.0,193.57,193.69,193.39,193.47,14936.0
2025-05-15 11:20:00,193.47,193.79,193.4,193.68,39641.0,193.47,193.79,193.4,193.68,39641.0
2025-05-15 11:25:00,193.7,193.87,193.57,193.8,21281.0,193.7,193.87,193.57,193.8,21281.0
2025-05-15 11:30:00,193.83,193.84,193.56,193.74,11995.0,193.83,193.84,193.56,193.74,11995.0
2025-05-15 11:35:00,193.79,193.98,193.78,193.97,10048.0,193.79,193.98,193.78,193.97,10048.0
2025-05-15 11:40:00,193.94,194.04,193.67,194.02,28389.0,193.94,194.04,193.67,194.02,28389.0
2025-05-15 11:45:00,194.01,194.02,193.83,193.84,15283.0,194.01,194.02,193.83,193.84,15283.0
2025-05-15 11:50:00,193.83,193.9,193.65,193.79,14223.0,193.83,193.9,193.65,193.79,14223.0
2025-05-15 11:55:00,193.77,193.97,193.72,193.92,16998.0,193.77,193.97,193.72,193.92,16998.0
2025-05-15 12:00:00,193.96,193.98,193.66,193.88,21033.0,193.96,193.98,193.66,193.88,21033.0
2025-05-15 12:05:00,193.89,194.19,193.87,194.17,26532.0,193.89,194.19,193.87,194.17,26532.0
2025-05-15 12:10:00,194.08,194.11,193.91,193.92,11674.0,194.08,194.11,193.91,193.92,11674.0
2025-05-15 12:15:00,193.9,193.98,193.79,193.87,18076.0,193.9,193.98,193.79,193.87,18076.0
2025-05-15 12:20:00,193.82,193.93,193.7,193.83,10511.0,193.82,193.93,193.7,193.83,10511.0
2025-05-15 12:25:00,193.8,193.91,193.8,193.89,8090.0,193.8,193.91,193.8,193.89,8090.0
2025-05-15 12:30:00,193.89,193.95,193.76,193.77,10593.0,193.89,193.95,193.76,193.77,10593.0
2025-05-15 12:35:00,193.78,194.02,193.72,193.89,15441.0,193.78,194.02,193.72,193.89,15441.0
2025-05-15 12:40:00,193.86,193.93,193.69,193.74,8028.0,193.86,193.93,193.69,193.74,8028.0
2025-05-15 12:45:00,193.76,193.86,193.74,193.8,7682.0,193.76,193.86,193.74,193.8,7682.0
2025-05-15 12:50:00,193.84,193.86,193.71,193.83,16115.0,193.84,193.86,193.71,193.83,16115.0
2025-05-15 12:55:00,193.83,193.86,193.52,193.71,11699.0,193.83,193.86,193.52,193.71,11699.0
2025-05-15 13:00:00,193.68,193.84,193.67,193.77,11355.0,193.68,193.84,193.67,193.77,11355.0
2025-05-15 13:05:00,193.78,193.78,193.46,193.55,9069.0,193.78,193.78,193.46,193.55,9069.0
2025-05-15 13:10:00,193.55,193.68,193.44,193.65,8281.0,193.55,193.68,193.44,193.65,8281.0
2025-05-15 13:15:00,193.65,193.8,193.57,193.78,5830.0,193.65,193.8,193.57,193.78,5830.0
2025-05-15 13:20:00,193.79,193.87,193.63,193.73,11325.0,193.79,193.87,193.63,193.73,11325.0
2025-05-15 13:25:00,193.72,193.79,193.54,193.78,6832.0,193.72,193.79,193.54,193.78,6832.0
2025-05-15 13:30:00,193.74,193.75,193.48,193.5,6990.0,193.74,193.75,193.48,193.5,6990.0
2025-05-15 13:35:00,193.47,193.63,193.4,193.56,7648.0,193.47,193.63,193.4,193.56,7648.0
2025-05-15 13:40:00,193.56,193.57,193.46,193.49,7001.0,193.56,193.57,193.46,193.49,7001.0
2025-05-15 13:45:00,193.5,193.54,193.41,193.52,9837.0,193.5,193.54,193.41,193.52,9837.0
2025-05-15 13:50:00,193.49,193.6,193.37,193.51,14311.0,193.49,193.6,193.37,193.51,14311.0
2025-05-15 13:55:00,193.49,193.54,193.27,193.34,13055.0,193.49,193.54,193.27,193.34,13055.0
2025-05-15 14:00:00,193.28,193.3,192.89,193.02,15979.0,193.28,193.3,192.89,193.02,15979.0
2025-05-15 14:05:00,192.99,193.34,192.99,193.26,13690.0,192.99,193.34,192.99,193.26,13690.0
2025-05-15 14:10:00,193.22,193.25,192.99,193.0,13231.0,193.22,193.25,192.99,193.0,13231.0
2025-05-15 14:15:00,192.93,193.03,192.77,192.87,26087.0,192.93,193.03,192.77,192.87,26087.0
2025-05-15 14:20:00,192.83,193.15,192.7,193.15,16681.0,192.83,193.15,192.7,193.15,16681.0
2025-05-15 14:25:00,193.09,193.22,193.03,193.15,13996.0,193.09,193.22,193.03,193.15,13996.0
2025-05-15 14:30:00,193.16,193.39,193.1,193.3,11500.0,193.16,193.39,193.1,193.3,11500.0
2025-05-15 14:35:00,193.29,193.43,193.15,193.22,13986.0,193.29,193.43,193.15,193.22,13986.0
2025-05-15 14:40:00,193.22,193.47,193.18,193.3,22503.0,193.22,193.47,193.18,193.3,22503.0
2025-05-15 14:45:00,193.32,193.34,193.11,193.2,19589.0,193.32,193.34,193.11,193.2,19589.0
2025-05-15 14:50:00,193.25,193.25,193.01,193.09,12173.0,193.25,193.25,193.01,193.09,12173.0
2025-05-15 14:55:00,193.03,193.19,192.82,192.82,16460.0,193.03,193.19,192.82,192.82,16460.0
2025-05-15 15:00:00,192.85,193.15,192.81,193.06,19529.0,192.85,193.15,192.81,193.06,19529.0
2025-05-15 15:05:00,193.03,193.2,192.74,192.78,19776.0,193.03,193.2,192.74,192.78,19776.0
2025-05-15 15:10:00,192.78,192.93,192.68,192.8,14879.0,192.78,192.93,192.68,192.8,14879.0
2025-05-15 15:15:00,192.78,193.1,192.72,192.85,20469.0,192.78,193.1,192.72,192.85,20469.0
2025-05-15 15:20:00,192.74,192.8,192.58,192.66,21819.0,192.74,192.8,192.58,192.66,21819.0
2025-05-15 15:25:00,192.65,192.65,192.24,192.27,18146.0,192.65,192.65,192.24,192.27,18146.0
2025-05-15 15:30:00,192.3,192.6,192.3,192.54,21076.0,192.3,192.6,192.3,192.54,21076.0
2025-05-15 15:35:00,192.55,192.68,192.41,192.54,32112.0,192.55,192.68,192.41,192.54,32112.0
2025-05-15 15:40:00,192.57,192.85,192.55,192.77,28985.0,192.57,192.85,192.55,192.77,28985.0
2025-05-15 15:45:00,192.77,192.87,192.56,192.76,23186.0,192.77,192.87,192.56,192.76,23186.0
2025-05-15 15:50:00,192.77,193.08,192.68,192.75,55973.0,192.77,193.08,192.68,192.75,55973.0
2025-05-15 15:55:00,192.68,192.91,192.45,192.91,136345.0,192.68,192.91,192.45,192.91,136345.0
2025-05-16 09:30:00,191.05,192.9,190.91,192.18,315634.0,191.05,192.9,190.91,192.18,315634.0
2025-05-16 09:35:00,192.7,192.94,191.91,192.09,50835.0,192.7,192.94,191.91,192.09,50835.0
2025-05-16 09:40:00,192.11,192.68,191.86,192.43,51509.0,192.11,192.68,191.86,192.43,51509.0
2025-05-16 09:45:00,192.43,193.3,192.42,193.12,58512.0,192.43,193.3,192.42,193.12,58512.0
2025-05-16 09:50:00,193.13,193.31,192.92,193.0,30097.0,193.13,193.31,192.92,193.0,30097.0
2025-05-16 09:55:00,193.0,193.38,192.83,193.09,35369.0,193.0,193.38,192.83,193.09,35369.0
2025-05-16 10:00:00,193.09,193.2,192.77,193.05,45239.0,193.09,193.2,192.77,193.05,45239.0
2025-05-16 10:05:00,193.05,193.31,192.71,192.95,17707.0,193.05,193.31,192.71,192.95,17707.0
2025-05-16 10:10:00,192.96,193.05,192.63,192.98,30764.0,192.96,193.05,192.63,192.98,30764.0
2025-05-16 10:15:00,192.98,193.58,192.95,193.58,27358.0,192.98,193.58,192.95,193.58,27358.0
2025-05-16 10:20:00,193.59,193.74,193.47,193.69,31925.0,193.59,193.74,193.47,193.69,31925.0
2025-05-16 10:25:00,193.69,193.8,193.07,193.09,35114.0,193.69,193.8,193.07,193.09,35114.0
2025-05-16 10:30:00,193.08,193.14,192.66,192.9,31387.0,193.08,193.14,192.66,192.9,31387.0
2025-05-16 10:35:00,192.86,192.86,192.65,192.71,22193.0,192.86,192.86,192.65,192.71,22193.0
2025-05-16 10:40:00,192.76,192.82,192.55,192.59,20511.0,192.76,192.82,192.55,192.59,20511.0
2025-05-16 10:45:00,192.56,192.93,192.56,192.84,17475.0,192.56,192.93,192.56,192.84,17475.0
2025-05-16 10:50:00,192.88,193.31,192.82,193.26,14394.0,192.88,193.31,192.82,193.26,14394.0
2025-05-16 10:55:00,193.31,193.38,192.82,192.86,5750.0,193.31,193.38,192.82,192.86,5750.0
2025-05-16 11:00:00,192.86,193.02,192.65,192.66,10142.0,192.86,193.02,192.65,192.66,10142.0
2025-05-16 11:05:00,192.69,192.78,192.56,192.65,7248.0,192.69,192.78,192.56,192.65,7248.0
2025-05-16 11:10:00,192.63,192.73,192.5,192.5,12936.0,192.63,192.73,192.5,192.5,12936.0
2025-05-16 11:15:00,192.47,192.56,192.1,192.22,12222.0,192.47,192.56,192.1,192.22,12222.0
2025-05-16 11:20:00,192.24,192.4,192.12,192.35,19676.0,192.24,192.4,192.12,192.35,19676.0
2025-05-16 11:25:00,192.26,192.48,192.26,192.41,15048.0,192.26,192.48,192.26,192.41,15048.0
2025-05-16 11:30:00,192.43,192.69,192.43,192.61,13431.0,192.43,192.69,192.43,192.61,13431.0
2025-05-16 11:35:00,192.59,192.69,192.4,192.67,10282.0,192.59,192.69,192.4,192.67,10282.0
2025-05-16 11:40:00,192.68,192.97,192.68,192.85,4832.0,192.68,192.97,192.68,192.85,4832.0
2025-05-16 11:45:00,192.82,192.91,192.39,192.46,12301.0,192.82,192.91,192.39,192.46,12301.0
2025-05-16 11:50:00,192.4,192.46,192.22,192.32,6582.0,192.4,192.46,192.22,192.32,6582.0
2025-05-16 11:55:00,192.35,192.49,192.25,192.38,9671.0,192.35,192.49,192.25,192.38,9671.0
2025-05-16 12:00:00,192.38,192.62,192.37,192.48,7469.0,192.38,192.62,192.37,192.48,7469.0
2025-05-16 12:05:00,192.41,192.59,192.41,192.53,9201.0,192.41,192.59,192.41,192.53,9201.0
2025-05-16 12:10:00,192.53,192.56,192.39,192.52,19299.0,192.53,192.56,192.39,192.52,19299.0
2025-05-16 12:15:00,192.55,192.8,192.41,192.42,10318.0,192.55,192.8,192.41,192.42,10318.0
2025-05-16 12:20:00,192.45,192.62,192.39,192.54,8541.0,192.45,192.62,192.39,192.54,8541.0
2025-05-16 12:25:00,192.58,192.63,192.49,192.56,4853.0,192.58,192.63,192.49,192.56,4853.0
2025-05-16 12:30:00,192.56,192.75,192.48,192.48,7357.0,192.56,192.75,192.48,192.48,7357.0
2025-05-16 12:35:00,192.45,192.62,192.43,192.55,4417.0,192.45,192.62,192.43,192.55,4417.0
2025-05-16 12:40:00,192.5,192.57,192.36,192.44,6610.0,192.5,192.57,192.36,192.44,6610.0
2025-05-16 12:45:00,192.42,192.49,192.24,192.24,7788.0,192.42,192.49,192.24,192.24,7788.0
2025-05-16 12:50:00,192.3,192.45,192.2,192.42,4673.0,192.3,192.45,192.2,192.42,4673.0
2025-05-16 12:55:00,192.43,192.57,192.39,192.41,16043.0,192.43,192.57,192.39,192.41,16043.0
2025-05-16 13:00:00,192.46,192.58,192.44,192.54,5485.0,192.46,192.58,192.44,192.54,5485.0
2025-05-16 13:05:00,192.5,192.54,192.42,192.45,7842.0,192.5,192.54,192.42,192.45,7842.0
2025-05-16 13:10:00,192.46,192.5,192.34,192.46,4876.0,192.46,192.5,192.34,192.46,4876.0
2025-05-16 13:15:00,192.47,192.6,192.45,192.53,6280.0,192.47,192.6,192.45,192.53,6280.0
2025-05-16 13:20:00,192.49,192.6,192.36,192.5,6526.0,192.49,192.6,192.36,192.5,6526.0
2025-05-16 13:25:00,192.45,192.48,192.37,192.41,8680.0,192.45,192.48,192.37,192.41,8680.0
2025-05-16 13:30:00,192.41,192.54,192.4,192.46,7778.0,192.41,192.54,192.4,192.46,7778.0
2025-05-16 13:35:00,192.46,192.56,192.38,192.45,10373.0,192.46,192.56,192.38,192.45,10373.0
2025-05-16 13:40:00,192.46,192.53,192.25,192.39,8054.0,192.46,192.53,192.25,192.39,8054.0
2025-05-16 13:45:00,192.31,192.38,192.24,192.34,5012.0,192.31,192.38,192.24,192.34,5012.0
2025-05-16 13:50:00,192.28,192.37,192.1,192.24,17297.0,192.28,192.37,192.1,192.24,17297.0
2025-05-16 13:55:00,192.26,192.26,192.03,192.14,6375.0,192.26,192.26,192.03,192.14,6375.0
2025-05-16 14:00:00,192.12,192.32,192.0,192.23,18741.0,192.12,192.32,192.0,192.23,18741.0
2025-05-16 14:05:00,192.23,192.27,192.11,192.21,13787.0,192.23,192.27,192.11,192.21,13787.0
2025-05-16 14:10:00,192.19,192.53,192.19,192.5,9157.0,192.19,192.53,192.19,192.5,9157.0
2025-05-16 14:15:00,192.53,192.58,192.37,192.43,11230.0,192.53,192.58,192.37,192.43,11230.0
2025-05-16 14:20:00,192.49,192.54,192.39,192.42,10154.0,192.49,192.54,192.39,192.42,10154.0
2025-05-16 14:25:00,192.43,192.45,192.3,192.37,9947.0,192.43,192.45,192.3,192.37,9947.0
2025-05-16 14:30:00,192.33,192.42,192.29,192.29,6874.0,192.33,192.42,192.29,192.29,6874.0
2025-05-16 14:35:00,192.3,192.44,192.27,192.44,7403.0,192.3,192.44,192.27,192.44,7403.0
2025-05-16 14:40:00,192.43,192.66,192.36,192.53,24866.0,192.43,192.66,192.36,192.53,24866.0
2025-05-16 14:45:00,192.54,192.69,192.54,192.66,11275.0,192.54,192.69,192.54,192.66,11275.0
2025-05-16 14:50:00,192.63,192.72,192.58,192.65,15174.0,192.63,192.72,192.58,192.65,15174.0
2025-05-16 14:55:00,192.64,192.72,192.57,192.61,13531.0,192.64,192.72,192.57,192.61,13531.0
2025-05-16 15:00:00,192.62,193.03,192.6,193.03,29767.0,192.62,193.03,192.6,193.03,29767.0
2025-05-16 15:05:00,193.03,193.1,192.94,193.08,21582.0,193.03,193.1,192.94,193.08,21582.0
2025-05-16 15:10:00,193.09,193.18,193.06,193.07,15412.0,193.09,193.18,193.06,193.07,15412.0
2025-05-16 15:15:00,193.09,193.25,193.01,193.07,15272.0,193.09,193.25,193.01,193.07,15272.0
2025-05-16 15:20:00,193.09,193.14,192.93,193.13,17948.0,193.09,193.14,192.93,193.13,17948.0
2025-05-16 15:25:00,193.15,193.26,193.09,193.25,16690.0,193.15,193.26,193.09,193.25,16690.0
2025-05-16 15:30:00,193.24,193.24,192.91,192.98,20034.0,193.24,193.24,192.91,192.98,20034.0
2025-05-16 15:35:00,192.98,193.0,192.75,192.87,21724.0,192.98,193.0,192.75,192.87,21724.0
2025-05-16 15:40:00,192.86,192.93,192.79,192.92,24964.0,192.86,192.93,192.79,192.92,24964.0
2025-05-16 15:45:00,192.92,193.08,192.82,192.98,27098.0,192.92,193.08,192.82,192.98,27098.0
2025-05-16 15:50:00,193.01,193.1,192.68,192.68,61200.0,193.01,193.1,192.68,192.68,61200.0
2025-05-16 15:55:00,192.72,193.02,192.66,192.94,126914.0,192.72,193.02,192.66,192.94,126914.0
2025-05-19 09:30:00,190.94,191.16,190.17,190.55,224065.0,190.94,191.16,190.17,190.55,224065.0
2025-05-19 09:35:00,190.42,191.59,190.42,191.48,115018.0,190.42,191.59,190.42,191.48,115018.0
2025-05-19 09:40:00,191.43,191.97,191.18,191.97,85748.0,191.43,191.97,191.18,191.97,85748.0
2025-05-19 09:45:00,191.85,192.79,191.66,192.61,54064.0,191.85,192.79,191.66,192.61,54064.0
2025-05-19 09:50:00,192.61,193.19,192.47,192.76,70063.0,192.61,193.19,192.47,192.76,70063.0
2025-05-19 09:55:00,192.8,193.0,192.71,192.78,22928.0,192.8,193.0,192.71,192.78,22928.0
2025-05-19 10:00:00,192.85,193.2,192.5,192.74,36261.0,192.85,193.2,192.5,192.74,36261.0
2025-05-19 10:05:00,192.78,193.37,192.66,193.31,40251.0,192.78,193.37,192.66,193.31,40251.0
2025-05-19 10:10:00,193.28,193.28,192.56,192.78,38102.0,193.28,193.28,192.56,192.78,38102.0
2025-05-19 10:15:00,192.89,193.49,192.89,193.22,14252.0,192.89,193.49,192.89,193.22,14252.0
2025-05-19 10:20:00,193.23,193.32,193.06,193.23,29485.0,193.23,193.32,193.06,193.23,29485.0
2025-05-19 10:25:00,193.21,193.46,193.07,193.41,15830.0,193.21,193.46,193.07,193.41,15830.0
2025-05-19 10:30:00,193.47,193.68,193.27,193.56,28830.0,193.47,193.68,193.27,193.56,28830.0
2025-05-19 10:35:00,193.56,193.6,193.11,193.17,18435.0,193.56,193.6,193.11,193.17,18435.0
2025-05-19 10:40:00,193.18,193.54,193.18,193.33,12091.0,193.18,193.54,193.18,193.33,12091.0
2025-05-19 10:45:00,193.38,193.44,192.92,192.97,37077.0,193.38,193.44,192.92,192.97,37077.0
2025-05-19 10:50:00,192.94,193.15,192.89,192.94,22338.0,192.94,193.15,192.89,192.94,22338.0
2025-05-19 10:55:00,192.99,193.03,192.6,192.71,16342.0,192.99,193.03,192.6,192.71,16342.0
2025-05-19 11:00:00,192.75,193.2,192.74,193.04,22586.0,192.75,193.2,192.74,193.04,22586.0
2025-05-19 11:05:00,193.09,193.15,192.84,192.91,16764.0,193.09,193.15,192.84,192.91,16764.0
2025-05-19 11:10:00,192.91,193.04,192.8,192.95,37448.0,192.91,193.04,192.8,192.95,37448.0
2025-05-19 11:15:00,192.99,193.11,192.95,192.95,12459.0,192.99,193.11,192.95,192.95,12459.0
2025-05-19 11:20:00,192.98,193.0,192.67,192.69,31886.0,192.98,193.0,192.67,192.69,31886.0
2025-05-19 11:25:00,192.65,192.71,192.57,192.59,9916.0,192.65,192.71,192.57,192.59,9916.0
2025-05-19 11:30:00,192.54,192.9,192.53,192.7,19210.0,192.54,192.9,192.53,192.7,19210.0
2025-05-19 11:35:00,192.76,193.16,192.73,193.12,15203.0,192.76,193.16,192.73,193.12,15203.0
2025-05-19 11:40:00,193.08,193.4,193.07,193.11,14023.0,193.08,193.4,193.07,193.11,14023.0
2025-05-19 11:45:00,193.09,193.18,192.79,192.83,7256.0,193.09,193.18,192.79,192.83,7256.0
2025-05-19 11:50:00,192.81,192.88,192.69,192.83,15428.0,192.81,192.88,192.69,192.83,15428.0
2025-05-19 11:55:00,192.88,192.96,192.75,192.96,12143.0,192.88,192.96,192.75,192.96,12143.0
2025-05-19 12:00:00,192.9,192.99,192.87,192.96,6418.0,192.9,192.99,192.87,192.96,6418.0
2025-05-19 12:05:00,192.93,192.95,192.68,192.84,13753.0,192.93,192.95,192.68,192.84,13753.0
2025-05-19 12:10:00,192.79,192.95,192.79,192.84,22095.0,192.79,192.95,192.79,192.84,22095.0
2025-05-19 12:15:00,192.84,193.06,192.8,192.92,11022.0,192.84,193.06,192.8,192.92,11022.0
2025-05-19 12:20:00,193.0,193.16,192.98,193.16,11022.0,193.0,193.16,192.98,193.16,11022.0
2025-05-19 12:25:00,193.17,193.33,193.07,193.26,6954.0,193.17,193.33,193.07,193.26,6954.0
2025-05-19 12:30:00,193.27,193.32,193.11,193.15,8335.0,193.27,193.32,193.11,193.15,8335.0
2025-05-19 12:35:00,193.15,193.34,193.15,193.28,9436.0,193.15,193.34,193.15,193.28,9436.0
2025-05-19 12:40:00,193.32,193.36,193.24,193.35,13406.0,193.32,193.36,193.24,193.35,13406.0
2025-05-19 12:45:00,193.35,193.4,193.24,193.32,18469.0,193.35,193.4,193.24,193.32,18469.0
2025-05-19 12:50:00,193.33,193.61,193.33,193.58,18214.0,193.33,193.61,193.33,193.58,18214.0
2025-05-19 12:55:00,193.54,193.71,193.5,193.69,16565.0,193.54,193.71,193.5,193.69,16565.0
2025-05-19 13:00:00,193.66,193.9,193.66,193.87,9541.0,193.66,193.9,193.66,193.87,9541.0
2025-05-19 13:05:00,193.92,193.98,193.75,193.96,14737.0,193.92,193.98,193.75,193.96,14737.0
2025-05-19 13:10:00,193.92,194.06,193.83,193.86,14382.0,193.92,194.06,193.83,193.86,14382.0
2025-05-19 13:15:00,193.86,193.88,193.68,193.86,15161.0,193.86,193.88,193.68,193.86,15161.0
2025-05-19 13:20:00,193.84,194.0,193.82,193.97,14997.0,193.84,194.0,193.82,193.97,14997.0
2025-05-19 13:25:00,194.0,194.23,193.94,194.14,18986.0,194.0,194.23,193.94,194.14,18986.0
2025-05-19 13:30:00,194.07,194.3,193.99,194.27,18338.0,194.07,194.3,193.99,194.27,18338.0
2025-05-19 13:35:00,194.29,194.38,194.23,194.25,13408.0,194.29,194.38,194.23,194.25,13408.0
2025-05-19 13:40:00,194.3,194.32,194.14,194.2,9482.0,194.3,194.32,194.14,194.2,9482.0
2025-05-19 13:45:00,194.2,194.28,194.06,194.12,10439.0,194.2,194.28,194.06,194.12,10439.0
2025-05-19 13:50:00,194.05,194.19,193.96,194.0,7864.0,194.05,194.19,193.96,194.0,7864.0
2025-05-19 13:55:00,193.9,193.99,193.9,193.94,5095.0,193.9,193.99,193.9,193.94,5095.0
2025-05-19 14:00:00,193.92,193.98,193.85,193.92,5553.0,193.92,193.98,193.85,193.92,5553.0
2025-05-19 14:05:00,193.9,194.03,193.81,193.9,15332.0,193.9,194.03,193.81,193.9,15332.0
2025-05-19 14:10:00,193.84,193.84,193.59,193.7,10217.0,193.84,193.84,193.59,193.7,10217.0
2025-05-19 14:15:00,193.69,193.69,193.36,193.45,14173.0,193.69,193.69,193.36,193.45,14173.0
2025-05-19 14:20:00,193.47,193.56,193.41,193.49,5125.0,193.47,193.56,193.41,193.49,5125.0
2025-05-19 14:25:00,193.55,193.67,193.48,193.49,8803.0,193.55,193.67,193.48,193.49,8803.0
2025-05-19 14:30:00,193.53,193.71,193.47,193.66,8607.0,193.53,193.71,193.47,193.66,8607.0
2025-05-19 14:35:00,193.67,193.79,193.63,193.71,6885.0,193.67,193.79,193.63,193.71,6885.0
2025-05-19 14:40:00,193.7,193.71,193.48,193.51,8132.0,193.7,193.71,193.48,193.51,8132.0
2025-05-19 14:45:00,193.58,193.63,193.46,193.56,10320.0,193.58,193.63,193.46,193.56,10320.0
2025-05-19 14:50:00,193.59,193.75,193.53,193.75,25100.0,193.59,193.75,193.53,193.75,25100.0
2025-05-19 14:55:00,193.72,193.79,193.61,193.74,36200.0,193.72,193.79,193.61,193.74,36200.0
2025-05-19 15:00:00,193.74,193.9,193.66,193.71,38061.0,193.74,193.9,193.66,193.71,38061.0
2025-05-19 15:05:00,193.71,193.94,193.71,193.79,36231.0,193.71,193.94,193.71,193.79,36231.0
2025-05-19 15:10:00,193.75,193.8,193.55,193.61,28405.0,193.75,193.8,193.55,193.61,28405.0
2025-05-19 15:15:00,193.59,193.65,193.45,193.48,20443.0,193.59,193.65,193.45,193.48,20443.0
2025-05-19 15:20:00,193.45,193.61,193.39,193.39,23819.0,193.45,193.61,193.39,193.39,23819.0
2025-05-19 15:25:00,193.39,193.43,193.28,193.43,22772.0,193.39,193.43,193.28,193.43,22772.0
2025-05-19 15:30:00,193.42,193.53,193.31,193.38,17306.0,193.42,193.53,193.31,193.38,17306.0
2025-05-19 15:35:00,193.35,193.52,193.31,193.39,19781.0,193.35,193.52,193.31,193.39,19781.0
2025-05-19 15:40:00,193.39,193.69,193.27,193.65,44457.0,193.39,193.69,193.27,193.65,44457.0
2025-05-19 15:45:00,193.62,193.95,193.61,193.9,75495.0,193.62,193.95,193.61,193.9,75495.0
2025-05-19 15:50:00,193.95,194.13,193.86,193.99,69939.0,193.95,194.13,193.86,193.99,69939.0
2025-05-19 15:55:00,193.97,194.4,193.77,194.3,148792.0,193.97,194.4,193.77,194.3,148792.0
2025-05-20 09:30:00,194.64,194.7,192.81,193.01,183186.0,194.64,194.7,192.81,193.01,183186.0
2025-05-20 09:35:00,192.95,193.73,192.69,193.45,71386.0,192.95,193.73,192.69,193.45,71386.0
2025-05-20 09:40:00,193.5,193.86,193.32,193.4,73847.0,193.5,193.86,193.32,193.4,73847.0
2025-05-20 09:45:00,193.42,193.58,192.92,192.93,55003.0,193.42,193.58,192.92,192.93,55003.0
2025-05-20 09:50:00,192.96,193.24,192.66,193.19,102837.0,192.96,193.24,192.66,193.19,102837.0
2025-05-20 09:55:00,193.22,193.51,192.99,193.49,52768.0,193.22,193.51,192.99,193.49,52768.0
2025-05-20 10:00:00,193.45,193.52,193.11,193.36,43664.0,193.45,193.52,193.11,193.36,43664.0
2025-05-20 10:05:00,193.36,193.47,192.93,192.98,28677.0,193.36,193.47,192.93,192.98,28677.0
2025-05-20 10:10:00,192.9,193.12,192.71,192.87,45330.0,192.9,193.12,192.71,192.87,45330.0
2025-05-20 10:15:00,192.84,193.21,192.84,193.04,20344.0,192.84,193.21,192.84,193.04,20344.0
2025-05-20 10:20:00,193.01,193.46,193.0,193.16,43971.0,193.01,193.46,193.0,193.16,43971.0
2025-05-20 10:25:00,193.16,193.42,193.01,193.09,35398.0,193.16,193.42,193.01,193.09,35398.0
2025-05-20 10:30:00,193.09,193.32,192.8,192.92,37669.0,193.09,193.32,192.8,192.92,37669.0
2025-05-20 10:35:00,192.93,193.35,192.82,193.34,43993.0,192.93,193.35,192.82,193.34,43993.0
2025-05-20 10:40:00,193.34,193.58,193.26,193.56,35009.0,193.34,193.58,193.26,193.56,35009.0
2025-05-20 10:45:00,193.52,193.63,193.23,193.59,43264.0,193.52,193.63,193.23,193.59,43264.0
2025-05-20 10:50:00,193.59,193.88,193.56,193.83,69670.0,193.59,193.88,193.56,193.83,69670.0
2025-05-20 10:55:00,193.84,193.92,193.35,193.36,98508.0,193.84,193.92,193.35,193.36,98508.0
2025-05-20 11:00:00,193.33,193.38,193.16,193.21,40852.0,193.33,193.38,193.16,193.21,40852.0
2025-05-20 11:05:00,193.19,193.42,193.1,193.28,35430.0,193.19,193.42,193.1,193.28,35430.0
2025-05-20 11:10:00,193.36,193.64,193.18,193.54,20271.0,193.36,193.64,193.18,193.54,20271.0
2025-05-20 11:15:00,193.49,193.67,193.47,193.61,27431.0,193.49,193.67,193.47,193.61,27431.0
2025-05-20 11:20:00,193.66,193.7,193.45,193.51,20160.0,193.66,193.7,193.45,193.51,20160.0
2025-05-20 11:25:00,193.5,193.62,193.43,193.59,72598.0,193.5,193.62,193.43,193.59,72598.0
2025-05-20 11:30:00,193.6,193.73,193.51,193.59,23095.0,193.6,193.73,193.51,193.59,23095.0
2025-05-20 11:35:00,193.59,193.74,193.45,193.52,20491.0,193.59,193.74,193.45,193.52,20491.0
2025-05-20 11:40:00,193.5,193.55,193.32,193.35,25980.0,193.5,193.55,193.32,193.35,25980.0
2025-05-20 11:45:00,193.33,193.55,193.26,193.55,20539.0,193.33,193.55,193.26,193.55,20539.0
2025-05-20 11:50:00,193.51,193.53,193.27,193.28,26818.0,193.51,193.53,193.27,193.28,26818.0
2025-05-20 11:55:00,193.31,193.55,193.19,193.26,59652.0,193.31,193.55,193.19,193.26,59652.0
2025-05-20 12:00:00,193.27,193.4,193.22,193.38,37211.0,193.27,193.4,193.22,193.38,37211.0
2025-05-20 12:05:00,193.36,193.38,193.16,193.29,46126.0,193.36,193.38,193.16,193.29,46126.0
2025-05-20 12:10:00,193.22,193.34,193.18,193.27,17439.0,193.22,193.34,193.18,193.27,17439.0
2025-05-20 12:15:00,193.26,193.28,193.03,193.17,28862.0,193.26,193.28,193.03,193.17,28862.0
2025-05-20 12:20:00,193.14,193.3,192.99,193.0,31184.0,193.14,193.3,192.99,193.0,31184.0
2025-05-20 12:25:00,193.04,193.32,192.98,193.16,22716.0,193.04,193.32,192.98,193.16,22716.0
2025-05-20 12:30:00,193.21,193.46,193.2,193.43,21479.0,193.21,193.46,193.2,193.43,21479.0
2025-05-20 12:35:00,193.42,193.73,193.42,193.71,31172.0,193.42,193.73,193.42,193.71,31172.0
2025-05-20 12:40:00,193.7,193.87,193.61,193.77,38174.0,193.7,193.87,193.61,193.77,38174.0
2025-05-20 12:45:00,193.85,193.85,193.7,193.72,13746.0,193.85,193.85,193.7,193.72,13746.0
2025-05-20 12:50:00,193.73,193.74,193.46,193.6,20515.0,193.73,193.74,193.46,193.6,20515.0
2025-05-20 12:55:00,193.58,193.69,193.54,193.66,19108.0,193.58,193.69,193.54,193.66,19108.0
2025-05-20 13:00:00,193.68,193.77,193.66,193.7,25496.0,193.68,193.77,193.66,193.7,25496.0
2025-05-20 13:05:00,193.7,193.8,193.69,193.74,20709.0,193.7,193.8,193.69,193.74,20709.0
2025-05-20 13:10:00,193.71,193.84,193.67,193.81,26849.0,193.71,193.84,193.67,193.81,26849.0
2025-05-20 13:15:00,193.81,193.89,193.76,193.86,16372.0,193.81,193.89,193.76,193.86,16372.0
2025-05-20 13:20:00,193.88,193.88,193.68,193.79,22931.0,193.88,193.88,193.68,193.79,22931.0
2025-05-20 13:25:00,193.78,194.04,193.78,194.01,31716.0,193.78,194.04,193.78,194.01,31716.0
2025-05-20 13:30:00,194.03,194.09,193.85,194.06,40426.0,194.03,194.09,193.85,194.06,40426.0
2025-05-20 13:35:00,194.06,194.13,193.98,194.09,24259.0,194.06,194.13,193.98,194.09,24259.0
2025-05-20 13:40:00,194.06,194.1,193.95,193.98,35054.0,194.06,194.1,193.95,193.98,35054.0
2025-05-20 13:45:00,193.97,194.05,193.86,193.87,38851.0,193.97,194.05,193.86,193.87,38851.0
2025-05-20 13:50:00,193.87,193.93,193.77,193.91,47561.0,193.87,193.93,193.77,193.91,47561.0
2025-05-20 13:55:00,193.88,193.93,193.75,193.76,33438.0,193.88,193.93,193.75,193.76,33438.0
2025-05-20 14:00:00,193.79,193.82,193.67,193.76,53867.0,193.79,193.82,193.67,193.76,53867.0
2025-05-20 14:05:00,193.78,193.89,193.56,193.56,30220.0,193.78,193.89,193.56,193.56,30220.0
2025-05-20 14:10:00,193.56,193.74,193.49,193.52,31679.0,193.56,193.74,193.49,193.52,31679.0
2025-05-20 14:15:00,193.51,193.59,193.45,193.59,18720.0,193.51,193.59,193.45,193.59,18720.0
2025-05-20 14:20:00,193.56,193.63,193.31,193.56,45891.0,193.56,193.63,193.31,193.56,45891.0
2025-05-20 14:25:00,193.5,193.61,193.27,193.43,45297.0,193.5,193.61,193.27,193.43,45297.0
2025-05-20 14:30:00,193.43,193.61,193.39,193.56,39954.0,193.43,193.61,193.39,193.56,39954.0
2025-05-20 14:35:00,193.55,193.78,193.55,193.72,29578.0,193.55,193.78,193.55,193.72,29578.0
2025-05-20 14:40:00,193.7,193.77,193.47,193.59,31575.0,193.7,193.77,193.47,193.59,31575.0
2025-05-20 14:45:00,193.6,193.68,193.48,193.54,19175.0,193.6,193.68,193.48,193.54,19175.0
2025-05-20 14:50:00,193.54,193.73,193.49,193.67,38239.0,193.54,193.73,193.49,193.67,38239.0
2025-05-20 14:55:00,193.65,193.83,193.63,193.73,28021.0,193.65,193.83,193.63,193.73,28021.0
2025-05-20 15:00:00,193.7,193.79,193.43,193.49,42904.0,193.7,193.79,193.43,193.49,42904.0
2025-05-20 15:05:00,193.53,193.66,193.46,193.59,46958.0,193.53,193.66,193.46,193.59,46958.0
2025-05-20 15:10:00,193.57,193.57,193.2,193.35,59416.0,193.57,193.57,193.2,193.35,59416.0
2025-05-20 15:15:00,193.31,193.64,193.31,193.61,46137.0,193.31,193.64,193.31,193.61,46137.0
2025-05-20 15:20:00,193.56,193.75,193.5,193.73,75960.0,193.56,193.75,193.5,193.73,75960.0
2025-05-20 15:25:00,193.75,194.0,193.73,193.9,46788.0,193.75,194.0,193.73,193.9,46788.0
2025-05-20 15:30:00,193.92,194.09,193.92,194.03,56199.0,193.92,194.09,193.92,194.03,56199.0
2025-05-20 15:35:00,194.03,194.1,193.93,194.05,55940.0,194.03,194.1,193.93,194.05,55940.0
2025-05-20 15:40:00,194.07,194.09,193.89,194.0,77917.0,194.07,194.09,193.89,194.0,77917.0
2025-05-20 15:45:00,194.01,194.18,193.96,194.0,102566.0,194.01,194.18,193.96,194.0,102566.0
2025-05-20 15:50:00,194.0,194.59,193.94,194.29,189803.0,194.0,194.59,193.94,194.29,189803.0
2025-05-20 15:55:00,194.35,194.93,194.27,194.7,381689.0,194.35,194.93,194.27,194.7,381689.0
2025-05-21 09:30:00,184.76,185.0,180.1,180.69,1008608.0,184.76,185.0,180.1,180.69,1008608.0
2025-05-21 09:35:00,180.71,180.95,178.64,180.84,832355.0,180.71,180.95,178.64,180.84,832355.0
2025-05-21 09:40:00,180.85,181.5,180.67,181.18,565195.0,180.85,181.5,180.67,181.18,565195.0
2025-05-21 09:45:00,181.21,181.79,180.07,181.79,473811.0,181.21,181.79,180.07,181.79,473811.0
2025-05-21 09:50:00,181.73,182.32,180.83,181.08,324347.0,181.73,182.32,180.83,181.08,324347.0
2025-05-21 09:55:00,181.11,181.82,180.95,181.21,210073.0,181.11,181.82,180.95,181.21,210073.0
2025-05-21 10:00:00,181.25,181.97,180.83,181.6,272374.0,181.25,181.97,180.83,181.6,272374.0
2025-05-21 10:05:00,181.6,181.93,180.86,181.8,224710.0,181.6,181.93,180.86,181.8,224710.0
2025-05-21 10:10:00,181.76,181.79,180.68,181.64,153179.0,181.76,181.79,180.68,181.64,153179.0
2025-05-21 10:15:00,181.63,181.8,180.94,180.96,130459.0,181.63,181.8,180.94,180.96,130459.0
2025-05-21 10:20:00,180.96,181.9,180.88,181.75,148547.0,180.96,181.9,180.88,181.75,148547.0
2025-05-21 10:25:00,181.8,182.78,181.72,182.13,173694.0,181.8,182.78,181.72,182.13,173694.0
2025-05-21 10:30:00,182.22,183.43,182.12,182.95,228092.0,182.22,183.43,182.12,182.95,228092.0
2025-05-21 10:35:00,182.94,183.47,182.85,183.42,131117.0,182.94,183.47,182.85,183.42,131117.0
2025-05-21 10:40:00,183.43,183.63,181.86,182.25,203985.0,183.43,183.63,181.86,182.25,203985.0
2025-05-21 10:45:00,182.25,183.04,182.03,182.81,141808.0,182.25,183.04,182.03,182.81,141808.0
2025-05-21 10:50:00,182.82,183.05,182.12,182.12,91550.0,182.82,183.05,182.12,182.12,91550.0
2025-05-21 10:55:00,182.13,182.27,181.68,182.03,176593.0,182.13,182.27,181.68,182.03,176593.0
2025-05-21 11:00:00,182.03,182.16,181.6,181.84,155765.0,182.03,182.16,181.6,181.84,155765.0
2025-05-21 11:05:00,181.86,182.54,181.38,182.45,150387.0,181.86,182.54,181.38,182.45,150387.0
2025-05-21 11:10:00,182.39,182.53,181.94,182.46,142516.0,182.39,182.53,181.94,182.46,142516.0
2025-05-21 11:15:00,182.46,182.6,181.93,182.23,100665.0,182.46,182.6,181.93,182.23,100665.0
2025-05-21 11:20:00,182.23,182.53,182.07,182.39,125127.0,182.23,182.53,182.07,182.39,125127.0
2025-05-21 11:25:00,182.41,183.46,182.28,183.01,159283.0,182.41,183.46,182.28,183.01,159283.0
2025-05-21 11:30:00,183.08,183.28,182.82,182.84,96406.0,183.08,183.28,182.82,182.84,96406.0
2025-05-21 11:35:00,182.91,183.24,182.54,183.23,128470.0,182.91,183.24,182.54,183.23,128470.0
2025-05-21 11:40:00,183.2,183.91,183.2,183.91,168312.0,183.2,183.91,183.2,183.91,168312.0
2025-05-21 11:45:00,183.89,183.97,182.93,183.1,126979.0,183.89,183.97,182.93,183.1,126979.0
2025-05-21 11:50:00,183.08,184.1,182.91,183.96,76530.0,183.08,184.1,182.91,183.96,76530.0
2025-05-21 11:55:00,183.96,184.09,183.76,183.8,94639.0,183.96,184.09,183.76,183.8,94639.0
2025-05-21 12:00:00,183.82,184.05,183.56,183.68,62295.0,183.82,184.05,183.56,183.68,62295.0
2025-05-21 12:05:00,183.65,184.44,183.43,184.42,87041.0,183.65,184.44,183.43,184.42,87041.0
2025-05-21 12:10:00,184.43,184.65,184.26,184.55,104307.0,184.43,184.65,184.26,184.55,104307.0
2025-05-21 12:15:00,184.54,184.6,184.25,184.43,66249.0,184.54,184.6,184.25,184.43,66249.0
2025-05-21 12:20:00,184.39,184.43,184.06,184.42,53073.0,184.39,184.43,184.06,184.42,53073.0
2025-05-21 12:25:00,184.38,184.64,184.19,184.59,53335.0,184.38,184.64,184.19,184.59,53335.0
2025-05-21 12:30:00,184.53,184.64,184.35,184.51,52231.0,184.53,184.64,184.35,184.51,52231.0
2025-05-21 12:35:00,184.52,184.74,184.3,184.31,55645.0,184.52,184.74,184.3,184.31,55645.0
2025-05-21 12:40:00,184.3,184.34,183.93,184.14,65257.0,184.3,184.34,183.93,184.14,65257.0
2025-05-21 12:45:00,184.13,184.58,183.68,184.55,65535.0,184.13,184.58,183.68,184.55,65535.0
2025-05-21 12:50:00,184.56,184.62,184.25,184.36,60981.0,184.56,184.62,184.25,184.36,60981.0
2025-05-21 12:55:00,184.35,184.64,184.17,184.55,48882.0,184.35,184.64,184.17,184.55,48882.0
2025-05-21 13:00:00,184.56,184.88,184.4,184.8,68259.0,184.56,184.88,184.4,184.8,68259.0
2025-05-21 13:05:00,184.78,185.3,184.74,185.07,100517.0,184.78,185.3,184.74,185.07,100517.0
2025-05-21 13:10:00,185.07,185.09,184.69,184.7,77574.0,185.07,185.09,184.69,184.7,77574.0
2025-05-21 13:15:00,184.7,184.72,183.66,183.88,105163.0,184.7,184.72,183.66,183.88,105163.0
2025-05-21 13:20:00,183.88,183.88,183.18,183.28,90565.0,183.88,183.88,183.18,183.28,90565.0
2025-05-21 13:25:00,183.26,183.3,182.33,182.49,120542.0,183.26,183.3,182.33,182.49,120542.0
2025-05-21 13:30:00,182.37,183.19,182.15,183.06,143642.0,182.37,183.19,182.15,183.06,143642.0
2025-05-21 13:35:00,183.08,183.78,182.9,183.73,72416.0,183.08,183.78,182.9,183.73,72416.0
2025-05-21 13:40:00,183.73,183.75,183.19,183.25,68536.0,183.73,183.75,183.19,183.25,68536.0
2025-05-21 13:45:00,183.22,183.55,182.94,183.06,48532.0,183.22,183.55,182.94,183.06,48532.0
2025-05-21 13:50:00,182.99,183.15,182.41,182.51,56973.0,182.99,183.15,182.41,182.51,56973.0
2025-05-21 13:55:00,182.47,182.47,182.02,182.24,65796.0,182.47,182.47,182.02,182.24,65796.0
2025-05-21 14:00:00,182.24,182.3,181.72,181.81,101976.0,182.24,182.3,181.72,181.81,101976.0
2025-05-21 14:05:00,181.81,182.5,181.76,182.5,49586.0,181.81,182.5,181.76,182.5,49586.0
2025-05-21 14:10:00,182.51,182.51,181.92,182.0,56416.0,182.51,182.51,181.92,182.0,56416.0
2025-05-21 14:15:00,181.98,182.42,181.89,182.31,45200.0,181.98,182.42,181.89,182.31,45200.0
2025-05-21 14:20:00,182.28,182.33,182.0,182.17,72273.0,182.28,182.33,182.0,182.17,72273.0
2025-05-21 14:25:00,182.17,182.61,182.13,182.55,68325.0,182.17,182.61,182.13,182.55,68325.0
2025-05-21 14:30:00,182.55,182.64,182.35,182.54,41916.0,182.55,182.64,182.35,182.54,41916.0
2025-05-21 14:35:00,182.53,182.78,182.23,182.32,77776.0,182.53,182.78,182.23,182.32,77776.0
2025-05-21 14:40:00,182.32,182.6,182.28,182.47,45567.0,182.32,182.6,182.28,182.47,45567.0
2025-05-21 14:45:00,182.46,182.55,181.94,182.03,48515.0,182.46,182.55,181.94,182.03,48515.0
2025-05-21 14:50:00,182.01,182.24,181.86,181.88,35195.0,182.01,182.24,181.86,181.88,35195.0
2025-05-21 14:55:00,181.87,182.05,181.78,181.86,65636.0,181.87,182.05,181.78,181.86,65636.0
2025-05-21 15:00:00,181.87,182.0,181.62,181.63,64143.0,181.87,182.0,181.62,181.63,64143.0
2025-05-21 15:05:00,181.64,181.83,181.22,181.28,92149.0,181.64,181.83,181.22,181.28,92149.0
2025-05-21 15:10:00,181.23,181.38,180.88,181.34,103338.0,181.23,181.38,180.88,181.34,103338.0
2025-05-21 15:15:00,181.34,181.37,180.86,180.96,83914.0,181.34,181.37,180.86,180.96,83914.0
2025-05-21 15:20:00,180.97,181.11,180.71,180.85,79141.0,180.97,181.11,180.71,180.85,79141.0
2025-05-21 15:25:00,180.86,181.01,180.68,180.8,71421.0,180.86,181.01,180.68,180.8,71421.0
2025-05-21 15:30:00,180.85,181.38,180.85,181.3,113034.0,180.85,181.38,180.85,181.3,113034.0
2025-05-21 15:35:00,181.29,181.93,181.22,181.91,83971.0,181.29,181.93,181.22,181.91,83971.0
2025-05-21 15:40:00,181.87,181.94,181.58,181.7,95668.0,181.87,181.94,181.58,181.7,95668.0
2025-05-21 15:45:00,181.68,181.76,181.44,181.64,103756.0,181.68,181.76,181.44,181.64,103756.0
2025-05-21 15:50:00,181.68,182.13,181.58,181.62,223363.0,181.68,182.13,181.58,181.62,223363.0
2025-05-21 15:55:00,181.62,181.89,181.24,181.28,413247.0,181.62,181.89,181.24,181.28,413247.0
2025-05-22 09:30:00,183.01,184.32,183.01,183.34,319272.0,183.01,184.32,183.01,183.34,319272.0
2025-05-22 09:35:00,183.41,183.6,182.46,182.83,82638.0,183.41,183.6,182.46,182.83,82638.0
2025-05-22 09:40:00,182.77,184.5,182.77,184.34,104259.0,182.77,184.5,182.77,184.34,104259.0
2025-05-22 09:45:00,184.42,185.06,184.21,184.32,133909.0,184.42,185.06,184.21,184.32,133909.0
2025-05-22 09:50:00,184.34,185.98,184.19,185.71,118864.0,184.34,185.98,184.19,185.71,118864.0
2025-05-22 09:55:00,185.71,186.41,185.7,186.12,102966.0,185.71,186.41,185.7,186.12,102966.0
2025-05-22 10:00:00,186.16,187.15,186.11,186.94,125229.0,186.16,187.15,186.11,186.94,125229.0
2025-05-22 10:05:00,186.96,187.29,186.61,186.81,100643.0,186.96,187.29,186.61,186.81,100643.0
2025-05-22 10:10:00,186.75,186.77,184.99,185.16,123261.0,186.75,186.77,184.99,185.16,123261.0
2025-05-22 10:15:00,185.14,185.32,184.83,185.07,91952.0,185.14,185.32,184.83,185.07,91952.0
2025-05-22 10:20:00,185.07,185.1,184.45,184.64,67729.0,185.07,185.1,184.45,184.64,67729.0
2025-05-22 10:25:00,184.62,184.91,184.31,184.59,71439.0,184.62,184.91,184.31,184.59,71439.0
2025-05-22 10:30:00,184.64,184.72,184.12,184.27,39593.0,184.64,184.72,184.12,184.27,39593.0
2025-05-22 10:35:00,184.29,184.53,184.0,184.22,55110.0,184.29,184.53,184.0,184.22,55110.0
2025-05-22 10:40:00,184.2,185.03,184.11,184.81,50767.0,184.2,185.03,184.11,184.81,50767.0
2025-05-22 10:45:00,184.84,185.19,184.68,184.72,49619.0,184.84,185.19,184.68,184.72,49619.0
2025-05-22 10:50:00,184.78,184.88,184.38,184.41,34915.0,184.78,184.88,184.38,184.41,34915.0
2025-05-22 10:55:00,184.38,185.06,184.2,184.99,44560.0,184.38,185.06,184.2,184.99,44560.0
2025-05-22 11:00:00,185.05,185.63,185.0,185.61,54405.0,185.05,185.63,185.0,185.61,54405.0
2025-05-22 11:05:00,185.54,186.13,185.52,185.9,68274.0,185.54,186.13,185.52,185.9,68274.0
2025-05-22 11:10:00,185.84,185.97,185.45,185.47,40260.0,185.84,185.97,185.45,185.47,40260.0
2025-05-22 11:15:00,185.47,186.03,185.42,185.96,54708.0,185.47,186.03,185.42,185.96,54708.0
2025-05-22 11:20:00,186.02,186.6,185.96,186.53,47375.0,186.02,186.6,185.96,186.53,47375.0
2025-05-22 11:25:00,186.56,186.6,185.9,185.95,36877.0,186.56,186.6,185.9,185.95,36877.0
2025-05-22 11:30:00,185.89,186.09,185.71,186.05,59749.0,185.89,186.09,185.71,186.05,59749.0
2025-05-22 11:35:00,185.99,186.33,185.87,186.13,22739.0,185.99,186.33,185.87,186.13,22739.0
2025-05-22 11:40:00,186.06,186.12,185.87,185.92,28867.0,186.06,186.12,185.87,185.92,28867.0
2025-05-22 11:45:00,185.95,186.19,185.79,185.84,22426.0,185.95,186.19,185.79,185.84,22426.0
2025-05-22 11:50:00,185.84,186.17,185.81,186.16,29898.0,185.84,186.17,185.81,186.16,29898.0
2025-05-22 11:55:00,186.12,186.17,185.86,186.17,26054.0,186.12,186.17,185.86,186.17,26054.0
2025-05-22 12:00:00,186.14,186.37,185.9,186.14,39321.0,186.14,186.37,185.9,186.14,39321.0
2025-05-22 12:05:00,186.16,186.31,185.91,186.24,21809.0,186.16,186.31,185.91,186.24,21809.0
2025-05-22 12:10:00,186.24,186.27,186.06,186.18,21411.0,186.24,186.27,186.06,186.18,21411.0
2025-05-22 12:15:00,186.18,186.45,186.08,186.12,59924.0,186.18,186.45,186.08,186.12,59924.0
2025-05-22 12:20:00,186.18,186.18,185.34,185.39,53923.0,186.18,186.18,185.34,185.39,53923.0
2025-05-22 12:25:00,185.34,185.59,185.24,185.36,48020.0,185.34,185.59,185.24,185.36,48020.0
2025-05-22 12:30:00,185.37,185.68,185.28,185.43,161990.0,185.37,185.68,185.28,185.43,161990.0
2025-05-22 12:35:00,185.47,185.74,185.45,185.58,68259.0,185.47,185.74,185.45,185.58,68259.0
2025-05-22 12:40:00,185.59,185.62,185.19,185.24,43807.0,185.59,185.62,185.19,185.24,43807.0
2025-05-22 12:45:00,185.24,185.25,184.85,184.9,56972.0,185.24,185.25,184.85,184.9,56972.0
2025-05-22 12:50:00,184.93,185.16,184.84,185.02,19481.0,184.93,185.16,184.84,185.02,19481.0
2025-05-22 12:55:00,185.05,185.25,184.85,185.24,24694.0,185.05,185.25,184.85,185.24,24694.0
2025-05-22 13:00:00,185.21,185.43,185.18,185.37,23735.0,185.21,185.43,185.18,185.37,23735.0
2025-05-22 13:05:00,185.34,185.61,185.34,185.51,33317.0,185.34,185.61,185.34,185.51,33317.0
2025-05-22 13:10:00,185.48,185.62,185.35,185.47,31708.0,185.48,185.62,185.35,185.47,31708.0
2025-05-22 13:15:00,185.5,185.96,185.5,185.76,29160.0,185.5,185.96,185.5,185.76,29160.0
2025-05-22 13:20:00,185.77,185.98,185.68,185.93,31245.0,185.77,185.98,185.68,185.93,31245.0
2025-05-22 13:25:00,185.88,186.0,185.8,185.91,21338.0,185.88,186.0,185.8,185.91,21338.0
2025-05-22 13:30:00,185.91,185.99,185.71,185.91,25924.0,185.91,185.99,185.71,185.91,25924.0
2025-05-22 13:35:00,185.82,185.97,185.77,185.84,32631.0,185.82,185.97,185.77,185.84,32631.0
2025-05-22 13:40:00,185.91,186.09,185.85,186.08,27172.0,185.91,186.09,185.85,186.08,27172.0
2025-05-22 13:45:00,186.08,186.13,185.89,186.05,26962.0,186.08,186.13,185.89,186.05,26962.0
2025-05-22 13:50:00,186.03,186.14,185.94,186.0,21829.0,186.03,186.14,185.94,186.0,21829.0
2025-05-22 13:55:00,186.0,186.23,185.94,186.03,27802.0,186.0,186.23,185.94,186.03,27802.0
2025-05-22 14:00:00,186.03,186.26,185.91,186.25,23290.0,186.03,186.26,185.91,186.25,23290.0
2025-05-22 14:05:00,186.26,186.45,186.13,186.43,25789.0,186.26,186.45,186.13,186.43,25789.0
2025-05-22 14:10:00,186.44,186.58,186.38,186.48,23183.0,186.44,186.58,186.38,186.48,23183.0
2025-05-22 14:15:00,186.54,186.77,186.46,186.76,24529.0,186.54,186.77,186.46,186.76,24529.0
2025-05-22 14:20:00,186.75,186.96,186.66,186.88,33757.0,186.75,186.96,186.66,186.88,33757.0
2025-05-22 14:25:00,186.88,186.92,186.66,186.68,40357.0,186.88,186.92,186.66,186.68,40357.0
2025-05-22 14:30:00,186.69,186.85,186.64,186.74,17834.0,186.69,186.85,186.64,186.74,17834.0
2025-05-22 14:35:00,186.74,186.85,186.53,186.56,24320.0,186.74,186.85,186.53,186.56,24320.0
2025-05-22 14:40:00,186.56,186.76,186.45,186.73,24164.0,186.56,186.76,186.45,186.73,24164.0
2025-05-22 14:45:00,186.71,186.85,186.68,186.76,21000.0,186.71,186.85,186.68,186.76,21000.0
2025-05-22 14:50:00,186.74,187.07,186.73,186.87,42928.0,186.74,187.07,186.73,186.87,42928.0
2025-05-22 14:55:00,186.91,187.21,186.89,187.01,25721.0,186.91,187.21,186.89,187.01,25721.0
2025-05-22 15:00:00,186.99,187.14,186.95,187.12,24007.0,186.99,187.14,186.95,187.12,24007.0
2025-05-22 15:05:00,187.09,187.29,187.05,187.06,35800.0,187.09,187.29,187.05,187.06,35800.0
2025-05-22 15:10:00,187.05,187.25,187.01,187.22,43196.0,187.05,187.25,187.01,187.22,43196.0
2025-05-22 15:15:00,187.25,187.32,187.09,187.23,45429.0,187.25,187.32,187.09,187.23,45429.0
2025-05-22 15:20:00,187.22,187.4,187.22,187.24,20737.0,187.22,187.4,187.22,187.24,20737.0
2025-05-22 15:25:00,187.26,187.45,187.19,187.38,26299.0,187.26,187.45,187.19,187.38,26299.0
2025-05-22 15:30:00,187.36,187.65,187.36,187.6,40536.0,187.36,187.65,187.36,187.6,40536.0
2025-05-22 15:35:00,187.59,187.62,187.32,187.42,57414.0,187.59,187.62,187.32,187.42,57414.0
2025-05-22 15:40:00,187.4,187.4,187.05,187.11,41563.0,187.4,187.4,187.05,187.11,41563.0
2025-05-22 15:45:00,187.08,187.19,186.88,187.13,49902.0,187.08,187.19,186.88,187.13,49902.0
2025-05-22 15:50:00,187.17,187.3,186.34,186.63,101378.0,187.17,187.3,186.34,186.63,101378.0
2025-05-22 15:55:00,186.64,186.68,185.93,186.07,265935.0,186.64,186.68,185.93,186.07,265935.0
2025-05-23 09:30:00,183.99,184.65,183.22,184.22,173809.0,183.99,184.65,183.22,184.22,173809.0
2025-05-23 09:35:00,184.3,185.37,184.11,184.72,125215.0,184.3,185.37,184.11,184.72,125215.0
2025-05-23 09:40:00,184.72,184.72,184.15,184.44,49011.0,184.72,184.72,184.15,184.44,49011.0
2025-05-23 09:45:00,184.44,184.51,183.72,184.07,51277.0,184.44,184.51,183.72,184.07,51277.0
2025-05-23 09:50:00,184.15,184.4,183.76,183.96,51891.0,184.15,184.4,183.76,183.96,51891.0
2025-05-23 09:55:00,183.91,184.11,183.7,183.91,30979.0,183.91,184.11,183.7,183.91,30979.0
2025-05-23 10:00:00,183.92,184.39,183.73,184.36,38560.0,183.92,184.39,183.73,184.36,38560.0
2025-05-23 10:05:00,184.39,184.88,184.24,184.81,40296.0,184.39,184.88,184.24,184.81,40296.0
2025-05-23 10:10:00,184.75,185.39,184.75,185.34,33647.0,184.75,185.39,184.75,185.34,33647.0
2025-05-23 10:15:00,185.29,185.41,185.25,185.29,26384.0,185.29,185.41,185.25,185.29,26384.0
2025-05-23 10:20:00,185.3,186.32,185.18,186.24,58946.0,185.3,186.32,185.18,186.24,58946.0
2025-05-23 10:25:00,186.25,186.42,186.09,186.1,38209.0,186.25,186.42,186.09,186.1,38209.0
2025-05-23 10:30:00,186.13,186.16,185.63,186.03,36268.0,186.13,186.16,185.63,186.03,36268.0
2025-05-23 10:35:00,186.11,186.23,185.74,186.0,17413.0,186.11,186.23,185.74,186.0,17413.0
2025-05-23 10:40:00,185.95,186.06,185.28,185.51,33902.0,185.95,186.06,185.28,185.51,33902.0
2025-05-23 10:45:00,185.56,185.62,185.27,185.46,25433.0,185.56,185.62,185.27,185.46,25433.0
2025-05-23 10:50:00,185.48,185.48,184.77,184.8,26716.0,185.48,185.48,184.77,184.8,26716.0
2025-05-23 10:55:00,184.8,185.02,184.69,184.7,35516.0,184.8,185.02,184.69,184.7,35516.0
2025-05-23 11:00:00,184.71,185.21,184.6,184.98,46177.0,184.71,185.21,184.6,184.98,46177.0
2025-05-23 11:05:00,184.95,184.97,184.44,184.72,26611.0,184.95,184.97,184.44,184.72,26611.0
2025-05-23 11:10:00,184.72,184.95,184.58,184.78,13708.0,184.72,184.95,184.58,184.78,13708.0
2025-05-23 11:15:00,184.77,185.08,184.59,185.0,22368.0,184.77,185.08,184.59,185.0,22368.0
2025-05-23 11:20:00,184.96,185.23,184.89,185.22,17405.0,184.96,185.23,184.89,185.22,17405.0
2025-05-23 11:25:00,185.23,185.29,184.89,185.15,22786.0,185.23,185.29,184.89,185.15,22786.0
2025-05-23 11:30:00,185.26,185.75,185.19,185.75,25585.0,185.26,185.75,185.19,185.75,25585.0
2025-05-23 11:35:00,185.75,186.1,185.68,185.86,20714.0,185.75,186.1,185.68,185.86,20714.0
2025-05-23 11:40:00,185.81,185.86,185.62,185.79,17210.0,185.81,185.86,185.62,185.79,17210.0
2025-05-23 11:45:00,185.8,185.91,185.61,185.61,11491.0,185.8,185.91,185.61,185.61,11491.0
2025-05-23 11:50:00,185.65,185.79,185.38,185.5,19806.0,185.65,185.79,185.38,185.5,19806.0
2025-05-23 11:55:00,185.49,185.66,185.38,185.47,11028.0,185.49,185.66,185.38,185.47,11028.0
2025-05-23 12:00:00,185.53,185.96,185.44,185.56,22342.0,185.53,185.96,185.44,185.56,22342.0
2025-05-23 12:05:00,185.53,185.91,185.46,185.83,15623.0,185.53,185.91,185.46,185.83,15623.0
2025-05-23 12:10:00,185.86,185.9,185.62,185.9,10202.0,185.86,185.9,185.62,185.9,10202.0
2025-05-23 12:15:00,185.86,185.92,185.63,185.8,12159.0,185.86,185.92,185.63,185.8,12159.0
2025-05-23 12:20:00,185.8,186.19,185.78,186.14,12803.0,185.8,186.19,185.78,186.14,12803.0
2025-05-23 12:25:00,186.19,186.4,186.16,186.27,19773.0,186.19,186.4,186.16,186.27,19773.0
2025-05-23 12:30:00,186.2,186.27,186.01,186.15,15315.0,186.2,186.27,186.01,186.15,15315.0
2025-05-23 12:35:00,186.14,186.5,186.13,186.48,13409.0,186.14,186.5,186.13,186.48,13409.0
2025-05-23 12:40:00,186.47,186.63,186.43,186.6,14186.0,186.47,186.63,186.43,186.6,14186.0
2025-05-23 12:45:00,186.62,186.76,186.41,186.59,12873.0,186.62,186.76,186.41,186.59,12873.0
2025-05-23 12:50:00,186.65,186.68,186.53,186.61,15749.0,186.65,186.68,186.53,186.61,15749.0
2025-05-23 12:55:00,186.7,186.71,186.4,186.52,32246.0,186.7,186.71,186.4,186.52,32246.0
2025-05-23 13:00:00,186.53,186.8,186.45,186.75,21803.0,186.53,186.8,186.45,186.75,21803.0
2025-05-23 13:05:00,186.75,187.0,186.73,187.0,21356.0,186.75,187.0,186.73,187.0,21356.0
2025-05-23 13:10:00,186.98,187.02,186.62,186.68,13637.0,186.98,187.02,186.62,186.68,13637.0
2025-05-23 13:15:00,186.68,187.1,186.6,187.09,19906.0,186.68,187.1,186.6,187.09,19906.0
2025-05-23 13:20:00,187.09,187.1,186.73,186.77,28814.0,187.09,187.1,186.73,186.77,28814.0
2025-05-23 13:25:00,186.8,187.16,186.8,187.15,14306.0,186.8,187.16,186.8,187.15,14306.0
2025-05-23 13:30:00,187.11,187.15,186.83,186.89,15519.0,187.11,187.15,186.83,186.89,15519.0
2025-05-23 13:35:00,186.95,187.24,186.9,187.0,18597.0,186.95,187.24,186.9,187.0,18597.0
2025-05-23 13:40:00,187.08,187.11,186.92,187.11,15008.0,187.08,187.11,186.92,187.11,15008.0
2025-05-23 13:45:00,187.17,187.39,186.99,187.39,17015.0,187.17,187.39,186.99,187.39,17015.0
2025-05-23 13:50:00,187.35,187.64,187.32,187.41,22798.0,187.35,187.64,187.32,187.41,22798.0
2025-05-23 13:55:00,187.42,187.5,187.18,187.29,10824.0,187.42,187.5,187.18,187.29,10824.0
2025-05-23 14:00:00,187.22,187.4,187.22,187.34,10444.0,187.22,187.4,187.22,187.34,10444.0
2025-05-23 14:05:00,187.34,187.56,187.18,187.27,12506.0,187.34,187.56,187.18,187.27,12506.0
2025-05-23 14:10:00,187.25,187.26,187.04,187.24,14183.0,187.25,187.26,187.04,187.24,14183.0
2025-05-23 14:15:00,187.12,187.3,186.8,186.89,14794.0,187.12,187.3,186.8,186.89,14794.0
2025-05-23 14:20:00,186.79,187.01,186.61,187.01,16466.0,186.79,187.01,186.61,187.01,16466.0
2025-05-23 14:25:00,187.0,187.2,186.88,187.03,12780.0,187.0,187.2,186.88,187.03,12780.0
2025-05-23 14:30:00,187.02,187.28,187.01,187.2,13657.0,187.02,187.28,187.01,187.2,13657.0
2025-05-23 14:35:00,187.15,187.4,187.15,187.23,19448.0,187.15,187.4,187.15,187.23,19448.0
2025-05-23 14:40:00,187.28,187.46,187.21,187.35,9793.0,187.28,187.46,187.21,187.35,9793.0
2025-05-23 14:45:00,187.32,187.49,187.14,187.46,13130.0,187.32,187.49,187.14,187.46,13130.0
2025-05-23 14:50:00,187.39,187.54,187.39,187.47,12945.0,187.39,187.54,187.39,187.47,12945.0
2025-05-23 14:55:00,187.48,187.52,187.27,187.41,10245.0,187.48,187.52,187.27,187.41,10245.0
2025-05-23 15:00:00,187.39,187.41,187.07,187.14,16095.0,187.39,187.41,187.07,187.14,16095.0
2025-05-23 15:05:00,187.1,187.46,187.01,187.4,12476.0,187.1,187.46,187.01,187.4,12476.0
2025-05-23 15:10:00,187.38,187.65,187.37,187.56,14988.0,187.38,187.65,187.37,187.56,14988.0
2025-05-23 15:15:00,187.56,187.62,187.12,187.15,18748.0,187.56,187.62,187.12,187.15,18748.0
2025-05-23 15:20:00,187.19,187.21,186.95,187.2,15131.0,187.19,187.21,186.95,187.2,15131.0
2025-05-23 15:25:00,187.2,187.23,186.98,187.17,11823.0,187.2,187.23,186.98,187.17,11823.0
2025-05-23 15:30:00,187.16,187.3,187.01,187.27,40312.0,187.16,187.3,187.01,187.27,40312.0
2025-05-23 15:35:00,187.29,187.43,187.19,187.42,23039.0,187.29,187.43,187.19,187.42,23039.0
2025-05-23 15:40:00,187.4,187.54,187.33,187.42,26635.0,187.4,187.54,187.33,187.42,26635.0
2025-05-23 15:45:00,187.39,187.44,187.02,187.12,23289.0,187.39,187.44,187.02,187.12,23289.0
2025-05-23 15:50:00,187.17,187.32,186.73,186.98,38472.0,187.17,187.32,186.73,186.98,38472.0
2025-05-23 15:55:00,186.91,187.03,186.66,186.74,122832.0,186.91,187.03,186.66,186.74,122832.0
2025-05-27 09:30:00,188.67,188.79,187.31,187.42,160043.0,188.67,188.79,187.31,187.42,160043.0
2025-05-27 09:35:00,187.27,187.35,186.52,186.66,66713.0,187.27,187.35,186.52,186.66,66713.0
2025-05-27 09:40:00,186.71,187.31,186.67,187.31,34401.0,186.71,187.31,186.67,187.31,34401.0
2025-05-27 09:45:00,187.31,187.79,187.12,187.71,54758.0,187.31,187.79,187.12,187.71,54758.0
2025-05-27 09:50:00,187.7,187.83,187.46,187.6,48018.0,187.7,187.83,187.46,187.6,48018.0
2025-05-27 09:55:00,187.6,187.71,187.33,187.63,53397.0,187.6,187.71,187.33,187.63,53397.0
2025-05-27 10:00:00,187.58,187.89,187.41,187.5,83264.0,187.58,187.89,187.41,187.5,83264.0
2025-05-27 10:05:00,187.5,187.67,187.06,187.66,38279.0,187.5,187.67,187.06,187.66,38279.0
2025-05-27 10:10:00,187.64,188.58,187.59,188.51,76847.0,187.64,188.58,187.59,188.51,76847.0
2025-05-27 10:15:00,188.57,189.0,188.48,189.0,40850.0,188.57,189.0,188.48,189.0,40850.0
2025-05-27 10:20:00,188.94,189.1,188.56,188.56,56748.0,188.94,189.1,188.56,188.56,56748.0
2025-05-27 10:25:00,188.54,188.76,188.43,188.59,29019.0,188.54,188.76,188.43,188.59,29019.0
2025-05-27 10:30:00,188.6,188.7,188.14,188.14,39742.0,188.6,188.7,188.14,188.14,39742.0
2025-05-27 10:35:00,188.06,188.24,187.93,188.22,29943.0,188.06,188.24,187.93,188.22,29943.0
2025-05-27 10:40:00,188.22,188.42,188.11,188.15,19130.0,188.22,188.42,188.11,188.15,19130.0
2025-05-27 10:45:00,188.14,188.59,188.08,188.39,17456.0,188.14,188.59,188.08,188.39,17456.0
2025-05-27 10:50:00,188.39,188.47,188.18,188.27,20359.0,188.39,188.47,188.18,188.27,20359.0
2025-05-27 10:55:00,188.28,188.29,187.7,187.84,45576.0,188.28,188.29,187.7,187.84,45576.0
2025-05-27 11:00:00,187.9,188.16,187.87,187.94,17397.0,187.9,188.16,187.87,187.94,17397.0
2025-05-27 11:05:00,187.88,187.94,187.68,187.75,26394.0,187.88,187.94,187.68,187.75,26394.0
2025-05-27 11:10:00,187.82,188.05,187.73,187.79,51101.0,187.82,188.05,187.73,187.79,51101.0
2025-05-27 11:15:00,187.79,188.17,187.68,188.16,20834.0,187.79,188.17,187.68,188.16,20834.0
2025-05-27 11:20:00,188.17,188.2,187.88,188.2,21278.0,188.17,188.2,187.88,188.2,21278.0
2025-05-27 11:25:00,188.21,188.25,187.91,188.0,23035.0,188.21,188.25,187.91,188.0,23035.0
2025-05-27 11:30:00,187.96,187.96,187.67,187.73,17040.0,187.96,187.96,187.67,187.73,17040.0
2025-05-27 11:35:00,187.69,187.75,187.56,187.62,16761.0,187.69,187.75,187.56,187.62,16761.0
2025-05-27 11:40:00,187.6,187.73,187.46,187.66,17071.0,187.6,187.73,187.46,187.66,17071.0
2025-05-27 11:45:00,187.68,187.8,187.63,187.78,9535.0,187.68,187.8,187.63,187.78,9535.0
2025-05-27 11:50:00,187.81,187.88,187.7,187.8,9488.0,187.81,187.88,187.7,187.8,9488.0
2025-05-27 11:55:00,187.83,187.83,187.68,187.78,10133.0,187.83,187.83,187.68,187.78,10133.0
2025-05-27 12:00:00,187.78,187.93,187.7,187.79,15165.0,187.78,187.93,187.7,187.79,15165.0
2025-05-27 12:05:00,187.64,187.64,187.29,187.29,13983.0,187.64,187.64,187.29,187.29,13983.0
2025-05-27 12:10:00,187.29,187.4,187.16,187.19,19185.0,187.29,187.4,187.16,187.19,19185.0
2025-05-27 12:15:00,187.19,187.27,187.13,187.17,14973.0,187.19,187.27,187.13,187.17,14973.0
2025-05-27 12:20:00,187.22,187.36,187.13,187.26,16711.0,187.22,187.36,187.13,187.26,16711.0
2025-05-27 12:25:00,187.23,187.29,187.02,187.06,16856.0,187.23,187.29,187.02,187.06,16856.0
2025-05-27 12:30:00,187.05,187.1,186.93,186.97,17242.0,187.05,187.1,186.93,186.97,17242.0
2025-05-27 12:35:00,186.97,187.47,186.95,187.44,25118.0,186.97,187.47,186.95,187.44,25118.0
2025-05-27 12:40:00,187.43,187.55,187.38,187.41,20355.0,187.43,187.55,187.38,187.41,20355.0
2025-05-27 12:45:00,187.41,187.49,187.24,187.42,17385.0,187.41,187.49,187.24,187.42,17385.0
2025-05-27 12:50:00,187.42,187.63,187.39,187.51,11054.0,187.42,187.63,187.39,187.51,11054.0
2025-05-27 12:55:00,187.51,187.55,187.41,187.48,11028.0,187.51,187.55,187.41,187.48,11028.0
2025-05-27 13:00:00,187.48,187.48,187.32,187.42,12975.0,187.48,187.48,187.32,187.42,12975.0
2025-05-27 13:05:00,187.45,187.61,187.38,187.45,12497.0,187.45,187.61,187.38,187.45,12497.0
2025-05-27 13:10:00,187.43,187.48,187.22,187.25,16008.0,187.43,187.48,187.22,187.25,16008.0
2025-05-27 13:15:00,187.24,187.29,187.13,187.13,51944.0,187.24,187.29,187.13,187.13,51944.0
2025-05-27 13:20:00,187.14,187.27,187.01,187.08,28768.0,187.14,187.27,187.01,187.08,28768.0
2025-05-27 13:25:00,187.09,187.17,186.96,187.14,18019.0,187.09,187.17,186.96,187.14,18019.0
2025-05-27 13:30:00,187.15,187.23,187.02,187.22,34428.0,187.15,187.23,187.02,187.22,34428.0
2025-05-27 13:35:00,187.22,187.36,187.13,187.28,23425.0,187.22,187.36,187.13,187.28,23425.0
2025-05-27 13:40:00,187.25,187.6,187.23,187.54,27563.0,187.25,187.6,187.23,187.54,27563.0
2025-05-27 13:45:00,187.54,187.68,187.49,187.61,24996.0,187.54,187.68,187.49,187.61,24996.0
2025-05-27 13:50:00,187.6,188.07,187.58,187.94,40261.0,187.6,188.07,187.58,187.94,40261.0
2025-05-27 13:55:00,187.97,188.15,187.96,188.05,14598.0,187.97,188.15,187.96,188.05,14598.0
2025-05-27 14:00:00,188.01,188.17,187.79,187.79,22237.0,188.01,188.17,187.79,187.79,22237.0
2025-05-27 14:05:00,187.85,188.09,187.82,187.94,20727.0,187.85,188.09,187.82,187.94,20727.0
2025-05-27 14:10:00,187.9,188.12,187.89,188.09,14471.0,187.9,188.12,187.89,188.09,14471.0
2025-05-27 14:15:00,188.09,188.14,188.02,188.02,12860.0,188.09,188.14,188.02,188.02,12860.0
2025-05-27 14:20:00,188.01,188.12,187.95,188.09,34298.0,188.01,188.12,187.95,188.09,34298.0
2025-05-27 14:25:00,188.08,188.11,187.95,187.96,21044.0,188.08,188.11,187.95,187.96,21044.0
2025-05-27 14:30:00,187.96,188.05,187.83,187.95,23261.0,187.96,188.05,187.83,187.95,23261.0
2025-05-27 14:35:00,187.92,188.09,187.91,188.0,13988.0,187.92,188.09,187.91,188.0,13988.0
2025-05-27 14:40:00,187.99,188.01,187.84,187.89,11790.0,187.99,188.01,187.84,187.89,11790.0
2025-05-27 14:45:00,187.89,187.96,187.82,187.83,47537.0,187.89,187.96,187.82,187.83,47537.0
2025-05-27 14:50:00,187.8,187.82,187.64,187.76,35824.0,187.8,187.82,187.64,187.76,35824.0
2025-05-27 14:55:00,187.76,187.87,187.58,187.58,21586.0,187.76,187.87,187.58,187.58,21586.0
2025-05-27 15:00:00,187.61,187.76,187.47,187.53,60748.0,187.61,187.76,187.47,187.53,60748.0
2025-05-27 15:05:00,187.54,187.61,187.4,187.4,43793.0,187.54,187.61,187.4,187.4,43793.0
2025-05-27 15:10:00,187.4,187.4,187.01,187.04,34426.0,187.4,187.4,187.01,187.04,34426.0
2025-05-27 15:15:00,187.0,187.3,186.83,187.26,28857.0,187.0,187.3,186.83,187.26,28857.0
2025-05-27 15:20:00,187.29,187.42,187.19,187.33,21359.0,187.29,187.42,187.19,187.33,21359.0
2025-05-27 15:25:00,187.34,187.41,187.23,187.3,26999.0,187.34,187.41,187.23,187.3,26999.0
2025-05-27 15:30:00,187.34,187.38,187.05,187.22,24833.0,187.34,187.38,187.05,187.22,24833.0
2025-05-27 15:35:00,187.17,187.28,186.93,187.0,59430.0,187.17,187.28,186.93,187.0,59430.0
2025-05-27 15:40:00,186.99,187.18,186.8,187.01,41107.0,186.99,187.18,186.8,187.01,41107.0
2025-05-27 15:45:00,187.0,187.17,186.96,187.07,36552.0,187.0,187.17,186.96,187.07,36552.0
2025-05-27 15:50:00,187.04,187.33,186.88,187.32,74111.0,187.04,187.33,186.88,187.32,74111.0
2025-05-27 15:55:00,187.31,187.48,187.16,187.46,197172.0,187.31,187.48,187.16,187.46,197172.0
2025-05-28 09:30:00,187.81,188.66,187.47,187.91,118585.0,187.81,188.66,187.47,187.91,118585.0
2025-05-28 09:35:00,187.95,189.0,187.94,188.95,64906.0,187.95,189.0,187.94,188.95,64906.0
2025-05-28 09:40:00,188.95,189.46,188.86,189.46,46436.0,188.95,189.46,188.86,189.46,46436.0
2025-05-28 09:45:00,189.43,189.49,188.69,188.75,45185.0,189.43,189.49,188.69,188.75,45185.0
2025-05-28 09:50:00,188.72,188.97,188.5,188.68,37983.0,188.72,188.97,188.5,188.68,37983.0
2025-05-28 09:55:00,188.67,188.75,188.03,188.43,37610.0,188.67,188.75,188.03,188.43,37610.0
2025-05-28 10:00:00,188.43,188.6,188.1,188.1,33257.0,188.43,188.6,188.1,188.1,33257.0
2025-05-28 10:05:00,188.15,188.22,187.94,188.1,15440.0,188.15,188.22,187.94,188.1,15440.0
2025-05-28 10:10:00,188.0,188.08,187.89,188.03,14219.0,188.0,188.08,187.89,188.03,14219.0
2025-05-28 10:15:00,188.05,188.16,187.74,187.83,15206.0,188.05,188.16,187.74,187.83,15206.0
2025-05-28 10:20:00,187.86,188.08,187.77,188.0,16425.0,187.86,188.08,187.77,188.0,16425.0
2025-05-28 10:25:00,187.95,187.95,187.62,187.76,11564.0,187.95,187.95,187.62,187.76,11564.0
2025-05-28 10:30:00,187.76,187.95,187.75,187.79,10097.0,187.76,187.95,187.75,187.79,10097.0
2025-05-28 10:35:00,187.83,187.89,187.75,187.79,13548.0,187.83,187.89,187.75,187.79,13548.0
2025-05-28 10:40:00,187.78,188.01,187.72,188.0,15307.0,187.78,188.01,187.72,188.0,15307.0
2025-05-28 10:45:00,187.99,188.3,187.93,188.3,14729.0,187.99,188.3,187.93,188.3,14729.0
2025-05-28 10:50:00,188.27,188.32,188.05,188.27,12516.0,188.27,188.32,188.05,188.27,12516.0
2025-05-28 10:55:00,188.28,188.44,188.24,188.4,36493.0,188.28,188.44,188.24,188.4,36493.0
2025-05-28 11:00:00,188.4,188.91,188.35,188.89,15523.0,188.4,188.91,188.35,188.89,15523.0
2025-05-28 11:05:00,188.82,188.98,188.75,188.86,26151.0,188.82,188.98,188.75,188.86,26151.0
2025-05-28 11:10:00,188.86,189.17,188.71,188.83,25067.0,188.86,189.17,188.71,188.83,25067.0
2025-05-28 11:15:00,188.84,189.1,188.83,189.08,23085.0,188.84,189.1,188.83,189.08,23085.0
2025-05-28 11:20:00,189.1,189.24,189.02,189.06,17656.0,189.1,189.24,189.02,189.06,17656.0
2025-05-28 11:25:00,189.03,189.15,188.99,189.1,12315.0,189.03,189.15,188.99,189.1,12315.0
2025-05-28 11:30:00,189.07,189.17,188.9,188.94,17623.0,189.07,189.17,188.9,188.94,17623.0
2025-05-28 11:35:00,188.98,189.17,188.79,189.09,16195.0,188.98,189.17,188.79,189.09,16195.0
2025-05-28 11:40:00,189.09,189.35,189.05,189.34,13140.0,189.09,189.35,189.05,189.34,13140.0
2025-05-28 11:45:00,189.39,189.55,189.25,189.31,16252.0,189.39,189.55,189.25,189.31,16252.0
2025-05-28 11:50:00,189.31,189.54,189.25,189.44,12300.0,189.31,189.54,189.25,189.44,12300.0
2025-05-28 11:55:00,189.45,189.51,189.3,189.42,20122.0,189.45,189.51,189.3,189.42,20122.0
2025-05-28 12:00:00,189.42,189.79,189.42,189.74,15738.0,189.42,189.79,189.42,189.74,15738.0
2025-05-28 12:05:00,189.77,189.78,189.57,189.66,11728.0,189.77,189.78,189.57,189.66,11728.0
2025-05-28 12:10:00,189.62,189.74,189.54,189.74,12771.0,189.62,189.74,189.54,189.74,12771.0
2025-05-28 12:15:00,189.7,189.84,189.68,189.79,12329.0,189.7,189.84,189.68,189.79,12329.0
2025-05-28 12:20:00,189.74,189.82,189.59,189.63,24564.0,189.74,189.82,189.59,189.63,24564.0
2025-05-28 12:25:00,189.64,189.78,189.59,189.7,26651.0,189.64,189.78,189.59,189.7,26651.0
2025-05-28 12:30:00,189.67,189.76,189.28,189.29,29019.0,189.67,189.76,189.28,189.29,29019.0
2025-05-28 12:35:00,189.25,189.33,189.05,189.13,49294.0,189.25,189.33,189.05,189.13,49294.0
2025-05-28 12:40:00,189.09,189.12,188.94,189.06,20136.0,189.09,189.12,188.94,189.06,20136.0
2025-05-28 12:45:00,189.07,189.1,188.88,188.88,17201.0,189.07,189.1,188.88,188.88,17201.0
2025-05-28 12:50:00,188.87,188.89,188.66,188.66,7017.0,188.87,188.89,188.66,188.66,7017.0
2025-05-28 12:55:00,188.74,188.84,188.68,188.69,9749.0,188.74,188.84,188.68,188.69,9749.0
2025-05-28 13:00:00,188.73,188.82,188.71,188.76,18559.0,188.73,188.82,188.71,188.76,18559.0
2025-05-28 13:05:00,188.73,188.83,188.7,188.73,14618.0,188.73,188.83,188.7,188.73,14618.0
2025-05-28 13:10:00,188.73,188.85,188.63,188.63,11048.0,188.73,188.85,188.63,188.63,11048.0
2025-05-28 13:15:00,188.6,188.8,188.6,188.7,18559.0,188.6,188.8,188.6,188.7,18559.0
2025-05-28 13:20:00,188.7,188.78,188.6,188.63,12789.0,188.7,188.78,188.6,188.63,12789.0
2025-05-28 13:25:00,188.64,188.66,188.5,188.65,11296.0,188.64,188.66,188.5,188.65,11296.0
2025-05-28 13:30:00,188.66,188.71,188.59,188.61,12959.0,188.66,188.71,188.59,188.61,12959.0
2025-05-28 13:35:00,188.57,188.58,188.4,188.55,19863.0,188.57,188.58,188.4,188.55,19863.0
2025-05-28 13:40:00,188.52,188.62,188.37,188.59,27508.0,188.52,188.62,188.37,188.59,27508.0
2025-05-28 13:45:00,188.55,188.59,188.46,188.49,3937.0,188.55,188.59,188.46,188.49,3937.0
2025-05-28 13:50:00,188.45,188.54,188.35,188.52,7123.0,188.45,188.54,188.35,188.52,7123.0
2025-05-28 13:55:00,188.53,188.62,188.48,188.51,8367.0,188.53,188.62,188.48,188.51,8367.0
2025-05-28 14:00:00,188.46,188.71,188.46,188.68,13439.0,188.46,188.71,188.46,188.68,13439.0
2025-05-28 14:05:00,188.69,188.69,188.54,188.57,8988.0,188.69,188.69,188.54,188.57,8988.0
2025-05-28 14:10:00,188.58,188.6,188.5,188.5,12671.0,188.58,188.6,188.5,188.5,12671.0
2025-05-28 14:15:00,188.56,188.57,188.32,188.32,9435.0,188.56,188.57,188.32,188.32,9435.0
2025-05-28 14:20:00,188.36,188.37,188.2,188.26,18103.0,188.36,188.37,188.2,188.26,18103.0
2025-05-28 14:25:00,188.24,188.39,188.24,188.36,10221.0,188.24,188.39,188.24,188.36,10221.0
2025-05-28 14:30:00,188.39,188.45,188.22,188.28,25944.0,188.39,188.45,188.22,188.28,25944.0
2025-05-28 14:35:00,188.3,188.33,188.18,188.23,5384.0,188.3,188.33,188.18,188.23,5384.0
2025-05-28 14:40:00,188.28,188.37,188.27,188.35,4137.0,188.28,188.37,188.27,188.35,4137.0
2025-05-28 14:45:00,188.34,188.44,188.25,188.25,8850.0,188.34,188.44,188.25,188.25,8850.0
2025-05-28 14:50:00,188.25,188.27,187.59,187.98,20395.0,188.25,188.27,187.59,187.98,20395.0
2025-05-28 14:55:00,187.89,188.16,187.89,188.11,14540.0,187.89,188.16,187.89,188.11,14540.0
2025-05-28 15:00:00,188.11,188.36,188.03,188.33,18817.0,188.11,188.36,188.03,188.33,18817.0
2025-05-28 15:05:00,188.32,188.52,188.27,188.49,16305.0,188.32,188.52,188.27,188.49,16305.0
2025-05-28 15:10:00,188.49,188.55,188.19,188.35,14625.0,188.49,188.55,188.19,188.35,14625.0
2025-05-28 15:15:00,188.44,188.44,188.17,188.41,12294.0,188.44,188.44,188.17,188.41,12294.0
2025-05-28 15:20:00,188.38,188.46,188.19,188.33,19744.0,188.38,188.46,188.19,188.33,19744.0
2025-05-28 15:25:00,188.28,188.38,188.17,188.22,13129.0,188.28,188.38,188.17,188.22,13129.0
2025-05-28 15:30:00,188.17,188.5,188.17,188.49,17454.0,188.17,188.5,188.17,188.49,17454.0
2025-05-28 15:35:00,188.49,188.5,188.22,188.27,29641.0,188.49,188.5,188.22,188.27,29641.0
2025-05-28 15:40:00,188.23,188.32,188.1,188.17,42879.0,188.23,188.32,188.1,188.17,42879.0
2025-05-28 15:45:00,188.14,188.44,188.07,188.17,42443.0,188.14,188.44,188.07,188.17,42443.0
2025-05-28 15:50:00,188.11,188.14,187.5,187.75,57387.0,188.11,188.14,187.5,187.75,57387.0
2025-05-28 15:55:00,187.72,187.96,187.6,187.83,141735.0,187.72,187.96,187.6,187.83,141735.0
2025-05-29 09:30:00,188.77,189.15,186.24,186.39,143308.0,188.77,189.15,186.24,186.39,143308.0
2025-05-29 09:35:00,186.39,186.39,184.5,184.81,71444.0,186.39,186.39,184.5,184.81,71444.0
2025-05-29 09:40:00,184.8,185.36,184.46,184.46,48575.0,184.8,185.36,184.46,184.46,48575.0
2025-05-29 09:45:00,184.46,185.36,184.35,185.17,28329.0,184.46,185.36,184.35,185.17,28329.0
2025-05-29 09:50:00,185.16,185.65,184.92,185.24,40403.0,185.16,185.65,184.92,185.24,40403.0
2025-05-29 09:55:00,185.26,185.41,185.05,185.13,30315.0,185.26,185.41,185.05,185.13,30315.0
2025-05-29 10:00:00,185.26,185.42,184.59,184.63,46756.0,185.26,185.42,184.59,184.63,46756.0
2025-05-29 10:05:00,184.55,184.56,183.36,183.62,80543.0,184.55,184.56,183.36,183.62,80543.0
2025-05-29 10:10:00,183.66,183.83,183.34,183.6,55320.0,183.66,183.83,183.34,183.6,55320.0
2025-05-29 10:15:00,183.56,183.77,183.17,183.36,46300.0,183.56,183.77,183.17,183.36,46300.0
2025-05-29 10:20:00,183.35,183.38,182.89,183.25,25931.0,183.35,183.38,182.89,183.25,25931.0
2025-05-29 10:25:00,183.38,183.99,183.3,183.89,51380.0,183.38,183.99,183.3,183.89,51380.0
2025-05-29 10:30:00,183.88,184.41,183.86,183.97,24546.0,183.88,184.41,183.86,183.97,24546.0
2025-05-29 10:35:00,183.99,184.43,183.95,184.29,12837.0,183.99,184.43,183.95,184.29,12837.0
2025-05-29 10:40:00,184.29,184.35,184.05,184.16,9651.0,184.29,184.35,184.05,184.16,9651.0
2025-05-29 10:45:00,184.22,184.51,184.15,184.51,9559.0,184.22,184.51,184.15,184.51,9559.0
2025-05-29 10:50:00,184.47,184.74,184.47,184.51,14118.0,184.47,184.74,184.47,184.51,14118.0
2025-05-29 10:55:00,184.51,184.75,184.46,184.65,10651.0,184.51,184.75,184.46,184.65,10651.0
2025-05-29 11:00:00,184.67,184.9,184.5,184.63,16383.0,184.67,184.9,184.5,184.63,16383.0
2025-05-29 11:05:00,184.56,184.71,184.48,184.59,21819.0,184.56,184.71,184.48,184.59,21819.0
2025-05-29 11:10:00,184.58,184.83,184.4,184.43,11546.0,184.58,184.83,184.4,184.43,11546.0
2025-05-29 11:15:00,184.36,184.49,183.98,183.98,19219.0,184.36,184.49,183.98,183.98,19219.0
2025-05-29 11:20:00,183.98,184.44,183.97,184.44,18480.0,183.98,184.44,183.97,184.44,18480.0
2025-05-29 11:25:00,184.34,184.71,184.34,184.63,15229.0,184.34,184.71,184.34,184.63,15229.0
2025-05-29 11:30:00,184.64,184.65,183.9,183.96,21085.0,184.64,184.65,183.9,183.96,21085.0
2025-05-29 11:35:00,184.01,184.16,183.99,184.01,25019.0,184.01,184.16,183.99,184.01,25019.0
2025-05-29 11:40:00,183.99,184.35,183.93,184.24,6710.0,183.99,184.35,183.93,184.24,6710.0
2025-05-29 11:45:00,184.23,184.28,183.96,183.96,10183.0,184.23,184.28,183.96,183.96,10183.0
2025-05-29 11:50:00,183.95,184.32,183.92,184.19,10676.0,183.95,184.32,183.92,184.19,10676.0
2025-05-29 11:55:00,184.23,184.23,183.03,183.21,23238.0,184.23,184.23,183.03,183.21,23238.0
2025-05-29 12:00:00,183.26,183.32,182.9,183.25,16420.0,183.26,183.32,182.9,183.25,16420.0
2025-05-29 12:05:00,183.33,183.42,183.2,183.2,14144.0,183.33,183.42,183.2,183.2,14144.0
2025-05-29 12:10:00,183.23,183.68,183.21,183.68,11349.0,183.23,183.68,183.21,183.68,11349.0
2025-05-29 12:15:00,183.71,184.1,183.65,184.1,59702.0,183.71,184.1,183.65,184.1,59702.0
2025-05-29 12:20:00,184.06,184.52,184.01,184.26,105041.0,184.06,184.52,184.01,184.26,105041.0
2025-05-29 12:25:00,184.29,184.39,184.15,184.32,20261.0,184.29,184.39,184.15,184.32,20261.0
2025-05-29 12:30:00,184.31,184.57,184.3,184.46,17737.0,184.31,184.57,184.3,184.46,17737.0
2025-05-29 12:35:00,184.42,184.65,184.35,184.51,9825.0,184.42,184.65,184.35,184.51,9825.0
2025-05-29 12:40:00,184.51,184.79,184.5,184.71,13636.0,184.51,184.79,184.5,184.71,13636.0
2025-05-29 12:45:00,184.64,184.85,184.62,184.75,19110.0,184.64,184.85,184.62,184.75,19110.0
2025-05-29 12:50:00,184.73,185.13,184.64,185.02,25997.0,184.73,185.13,184.64,185.02,25997.0
2025-05-29 12:55:00,185.02,185.43,184.96,185.24,20518.0,185.02,185.43,184.96,185.24,20518.0
2025-05-29 13:00:00,185.23,185.5,185.08,185.16,13557.0,185.23,185.5,185.08,185.16,13557.0
2025-05-29 13:05:00,185.09,185.18,184.95,185.01,9052.0,185.09,185.18,184.95,185.01,9052.0
2025-05-29 13:10:00,184.98,185.11,184.94,184.94,12208.0,184.98,185.11,184.94,184.94,12208.0
2025-05-29 13:15:00,184.98,184.98,184.54,184.62,27427.0,184.98,184.98,184.54,184.62,27427.0
2025-05-29 13:20:00,184.65,184.92,184.53,184.83,30876.0,184.65,184.92,184.53,184.83,30876.0
2025-05-29 13:25:00,184.78,184.88,184.5,184.52,36664.0,184.78,184.88,184.5,184.52,36664.0
2025-05-29 13:30:00,184.58,184.95,184.48,184.74,11659.0,184.58,184.95,184.48,184.74,11659.0
2025-05-29 13:35:00,184.82,184.98,184.77,184.94,9362.0,184.82,184.98,184.77,184.94,9362.0
2025-05-29 13:40:00,184.99,185.13,184.89,184.92,6615.0,184.99,185.13,184.89,184.92,6615.0
2025-05-29 13:45:00,184.99,185.09,184.82,184.89,26720.0,184.99,185.09,184.82,184.89,26720.0
2025-05-29 13:50:00,184.82,185.13,184.82,184.99,14585.0,184.82,185.13,184.82,184.99,14585.0
2025-05-29 13:55:00,184.95,184.95,184.74,184.81,12501.0,184.95,184.95,184.74,184.81,12501.0
2025-05-29 14:00:00,184.82,185.1,184.81,184.94,36145.0,184.82,185.1,184.81,184.94,36145.0
2025-05-29 14:05:00,184.99,185.06,184.92,184.98,8478.0,184.99,185.06,184.92,184.98,8478.0
2025-05-29 14:10:00,184.97,185.08,184.85,185.02,10247.0,184.97,185.08,184.85,185.02,10247.0
2025-05-29 14:15:00,185.03,185.06,184.56,184.56,9695.0,185.03,185.06,184.56,184.56,9695.0
2025-05-29 14:20:00,184.52,184.69,184.42,184.57,8852.0,184.52,184.69,184.42,184.57,8852.0
2025-05-29 14:25:00,184.57,184.66,184.43,184.45,7898.0,184.57,184.66,184.43,184.45,7898.0
2025-05-29 14:30:00,184.48,184.77,184.42,184.7,11209.0,184.48,184.77,184.42,184.7,11209.0
2025-05-29 14:35:00,184.71,184.91,184.7,184.87,10832.0,184.71,184.91,184.7,184.87,10832.0
2025-05-29 14:40:00,184.84,184.94,184.8,184.87,6531.0,184.84,184.94,184.8,184.87,6531.0
2025-05-29 14:45:00,184.82,184.93,184.8,184.84,6186.0,184.82,184.93,184.8,184.84,6186.0
2025-05-29 14:50:00,184.84,184.98,184.81,184.91,8713.0,184.84,184.98,184.81,184.91,8713.0
2025-05-29 14:55:00,184.91,185.04,184.51,184.64,44665.0,184.91,185.04,184.51,184.64,44665.0
2025-05-29 15:00:00,184.63,184.87,184.57,184.8,18551.0,184.63,184.87,184.57,184.8,18551.0
2025-05-29 15:05:00,184.78,184.82,184.49,184.65,17420.0,184.78,184.82,184.49,184.65,17420.0
2025-05-29 15:10:00,184.59,184.71,184.42,184.52,20224.0,184.59,184.71,184.42,184.52,20224.0
2025-05-29 15:15:00,184.53,184.85,184.47,184.84,30946.0,184.53,184.85,184.47,184.84,30946.0
2025-05-29 15:20:00,184.93,185.22,184.93,185.17,12877.0,184.93,185.22,184.93,185.17,12877.0
2025-05-29 15:25:00,185.17,185.29,185.04,185.08,19695.0,185.17,185.29,185.04,185.08,19695.0
2025-05-29 15:30:00,185.08,185.33,185.07,185.33,25373.0,185.08,185.33,185.07,185.33,25373.0
2025-05-29 15:35:00,185.32,185.54,185.29,185.39,36147.0,185.32,185.54,185.29,185.39,36147.0
2025-05-29 15:40:00,185.42,185.59,185.4,185.45,24070.0,185.42,185.59,185.4,185.45,24070.0
2025-05-29 15:45:00,185.43,185.84,185.39,185.72,37023.0,185.43,185.84,185.39,185.72,37023.0
2025-05-29 15:50:00,185.78,185.94,185.39,185.73,74286.0,185.78,185.94,185.39,185.73,74286.0
2025-05-29 15:55:00,185.73,185.87,185.56,185.83,182365.0,185.73,185.87,185.56,185.83,182365.0
2025-05-30 09:30:00,187.02,188.2,186.72,188.03,101853.0,187.02,188.2,186.72,188.03,101853.0
2025-05-30 09:35:00,187.98,188.65,187.61,188.46,33660.0,187.98,188.65,187.61,188.46,33660.0
2025-05-30 09:40:00,188.37,188.49,187.44,187.62,37998.0,188.37,188.49,187.44,187.62,37998.0
2025-05-30 09:45:00,187.55,188.37,187.48,188.25,33581.0,187.55,188.37,187.48,188.25,33581.0
2025-05-30 09:50:00,188.2,188.23,187.62,188.14,31347.0,188.2,188.23,187.62,188.14,31347.0
2025-05-30 09:55:00,188.14,188.14,187.25,187.32,17686.0,188.14,188.14,187.25,187.32,17686.0
2025-05-30 10:00:00,187.33,188.66,187.33,188.66,32246.0,187.33,188.66,187.33,188.66,32246.0
2025-05-30 10:05:00,188.59,189.67,188.59,189.58,67538.0,188.59,189.67,188.59,189.58,67538.0
2025-05-30 10:10:00,189.58,190.56,189.38,190.19,147437.0,189.58,190.56,189.38,190.19,147437.0
2025-05-30 10:15:00,190.18,190.62,190.06,190.53,50174.0,190.18,190.62,190.06,190.53,50174.0
2025-05-30 10:20:00,190.58,190.7,190.03,190.13,30931.0,190.58,190.7,190.03,190.13,30931.0
2025-05-30 10:25:00,190.18,190.46,190.12,190.19,38817.0,190.18,190.46,190.12,190.19,38817.0
2025-05-30 10:30:00,190.19,190.3,189.98,190.06,22746.0,190.19,190.3,189.98,190.06,22746.0
2025-05-30 10:35:00,190.03,190.15,189.67,189.7,30827.0,190.03,190.15,189.67,189.7,30827.0
2025-05-30 10:40:00,189.69,189.86,189.38,189.86,37285.0,189.69,189.86,189.38,189.86,37285.0
2025-05-30 10:45:00,189.9,190.74,189.87,190.55,46671.0,189.9,190.74,189.87,190.55,46671.0
2025-05-30 10:50:00,190.57,190.67,190.23,190.37,32227.0,190.57,190.67,190.23,190.37,32227.0
2025-05-30 10:55:00,190.37,190.96,190.36,190.54,38308.0,190.37,190.96,190.36,190.54,38308.0
2025-05-30 11:00:00,190.53,190.6,189.87,190.06,21346.0,190.53,190.6,189.87,190.06,21346.0
2025-05-30 11:05:00,190.11,190.39,189.92,190.37,37254.0,190.11,190.39,189.92,190.37,37254.0
2025-05-30 11:10:00,190.39,190.69,190.1,190.65,28639.0,190.39,190.69,190.1,190.65,28639.0
2025-05-30 11:15:00,190.59,190.7,190.44,190.59,32246.0,190.59,190.7,190.44,190.59,32246.0
2025-05-30 11:20:00,190.61,190.7,190.33,190.68,27924.0,190.61,190.7,190.33,190.68,27924.0
2025-05-30 11:25:00,190.6,191.08,190.52,191.0,37318.0,190.6,191.08,190.52,191.0,37318.0
2025-05-30 11:30:00,190.97,191.2,190.61,190.78,19429.0,190.97,191.2,190.61,190.78,19429.0
2025-05-30 11:35:00,190.68,190.8,190.38,190.55,20109.0,190.68,190.8,190.38,190.55,20109.0
2025-05-30 11:40:00,190.55,190.55,190.22,190.38,13838.0,190.55,190.55,190.22,190.38,13838.0
2025-05-30 11:45:00,190.36,190.77,190.2,190.76,22103.0,190.36,190.77,190.2,190.76,22103.0
2025-05-30 11:50:00,190.78,190.9,190.55,190.77,21076.0,190.78,190.9,190.55,190.77,21076.0
2025-05-30 11:55:00,190.76,190.93,190.7,190.71,12728.0,190.76,190.93,190.7,190.71,12728.0
2025-05-30 12:00:00,190.71,190.85,190.41,190.53,26644.0,190.71,190.85,190.41,190.53,26644.0
2025-05-30 12:05:00,190.5,191.28,190.46,191.27,30085.0,190.5,191.28,190.46,191.27,30085.0
2025-05-30 12:10:00,191.25,191.3,190.99,191.03,25281.0,191.25,191.3,190.99,191.03,25281.0
2025-05-30 12:15:00,191.05,191.1,190.47,190.59,30966.0,191.05,191.1,190.47,190.59,30966.0
2025-05-30 12:20:00,190.68,190.7,190.15,190.32,16428.0,190.68,190.7,190.15,190.32,16428.0
2025-05-30 12:25:00,190.27,190.33,189.58,189.69,21671.0,190.27,190.33,189.58,189.69,21671.0
2025-05-30 12:30:00,189.59,189.64,188.75,189.15,58475.0,189.59,189.64,188.75,189.15,58475.0
2025-05-30 12:35:00,189.16,189.43,188.88,189.43,27864.0,189.16,189.43,188.88,189.43,27864.0
2025-05-30 12:40:00,189.5,189.65,189.13,189.34,15837.0,189.5,189.65,189.13,189.34,15837.0
2025-05-30 12:45:00,189.42,189.53,189.13,189.18,20353.0,189.42,189.53,189.13,189.18,20353.0
2025-05-30 12:50:00,189.14,189.15,188.78,188.86,16804.0,189.14,189.15,188.78,188.86,16804.0
2025-05-30 12:55:00,188.85,189.17,188.76,189.14,19024.0,188.85,189.17,188.76,189.14,19024.0
2025-05-30 13:00:00,189.15,189.44,189.03,189.25,21538.0,189.15,189.44,189.03,189.25,21538.0
2025-05-30 13:05:00,189.27,189.9,189.26,189.88,19173.0,189.27,189.9,189.26,189.88,19173.0
2025-05-30 13:10:00,189.8,189.86,189.69,189.71,15391.0,189.8,189.86,189.69,189.71,15391.0
2025-05-30 13:15:00,189.74,189.95,189.69,189.95,15039.0,189.74,189.95,189.69,189.95,15039.0
2025-05-30 13:20:00,189.91,189.95,189.62,189.75,16908.0,189.91,189.95,189.62,189.75,16908.0
2025-05-30 13:25:00,189.78,189.87,189.67,189.81,12489.0,189.78,189.87,189.67,189.81,12489.0
2025-05-30 13:30:00,189.81,189.81,189.58,189.58,11656.0,189.81,189.81,189.58,189.58,11656.0
2025-05-30 13:35:00,189.59,189.89,189.59,189.85,16578.0,189.59,189.89,189.59,189.85,16578.0
2025-05-30 13:40:00,189.84,189.91,189.57,189.62,11534.0,189.84,189.91,189.57,189.62,11534.0
2025-05-30 13:45:00,189.56,189.94,189.56,189.94,11403.0,189.56,189.94,189.56,189.94,11403.0
2025-05-30 13:50:00,189.92,190.16,189.92,189.98,12397.0,189.92,190.16,189.92,189.98,12397.0
2025-05-30 13:55:00,189.96,189.99,189.58,189.67,14190.0,189.96,189.99,189.58,189.67,14190.0
2025-05-30 14:00:00,189.71,189.93,189.7,189.8,15009.0,189.71,189.93,189.7,189.8,15009.0
2025-05-30 14:05:00,189.78,190.0,189.67,189.97,15214.0,189.78,190.0,189.67,189.97,15214.0
2025-05-30 14:10:00,189.95,190.28,189.94,190.25,20276.0,189.95,190.28,189.94,190.25,20276.0
2025-05-30 14:15:00,190.25,190.86,190.24,190.85,22173.0,190.25,190.86,190.24,190.85,22173.0
2025-05-30 14:20:00,190.89,190.89,190.65,190.84,17146.0,190.89,190.89,190.65,190.84,17146.0
2025-05-30 14:25:00,190.85,190.9,190.6,190.67,24227.0,190.85,190.9,190.6,190.67,24227.0
2025-05-30 14:30:00,190.67,190.76,190.52,190.58,22098.0,190.67,190.76,190.52,190.58,22098.0
2025-05-30 14:35:00,190.52,190.88,190.52,190.83,21055.0,190.52,190.88,190.52,190.83,21055.0
2025-05-30 14:40:00,190.87,190.97,190.77,190.78,19720.0,190.87,190.97,190.77,190.78,19720.0
2025-05-30 14:45:00,190.77,191.13,190.75,191.1,50823.0,190.77,191.13,190.75,191.1,50823.0
2025-05-30 14:50:00,191.09,191.29,190.98,191.21,21185.0,191.09,191.29,190.98,191.21,21185.0
2025-05-30 14:55:00,191.24,191.24,190.87,190.92,23106.0,191.24,191.24,190.87,190.92,23106.0
2025-05-30 15:00:00,190.88,191.18,190.87,191.14,21079.0,190.88,191.18,190.87,191.14,21079.0
2025-05-30 15:05:00,191.14,191.49,191.14,191.23,32633.0,191.14,191.49,191.14,191.23,32633.0
2025-05-30 15:10:00,191.28,191.48,191.1,191.47,20471.0,191.28,191.48,191.1,191.47,20471.0
2025-05-30 15:15:00,191.43,191.78,191.34,191.68,52275.0,191.43,191.78,191.34,191.68,52275.0
2025-05-30 15:20:00,191.66,191.72,191.46,191.57,42342.0,191.66,191.72,191.46,191.57,42342.0
2025-05-30 15:25:00,191.55,191.88,191.55,191.82,28227.0,191.55,191.88,191.55,191.82,28227.0
2025-05-30 15:30:00,191.79,191.8,191.43,191.6,34606.0,191.79,191.8,191.43,191.6,34606.0
2025-05-30 15:35:00,191.6,191.95,191.59,191.63,33832.0,191.6,191.95,191.59,191.63,33832.0
2025-05-30 15:40:00,191.65,191.73,191.39,191.55,58324.0,191.65,191.73,191.39,191.55,58324.0
2025-05-30 15:45:00,191.5,191.77,191.33,191.64,60638.0,191.5,191.77,191.33,191.64,60638.0
2025-05-30 15:50:00,191.62,191.72,190.63,190.68,243943.0,191.62,191.72,190.63,190.68,243943.0
2025-05-30 15:55:00,190.71,192.73,190.66,192.3,577184.0,190.71,192.73,190.66,192.3,577184.0
2025-06-02 09:30:00,192.14,194.3,192.0,193.77,149136.0,192.14,194.3,192.0,193.77,149136.0
2025-06-02 09:35:00,193.74,195.29,193.44,195.1,106420.0,193.74,195.29,193.44,195.1,106420.0
2025-06-02 09:40:00,195.12,195.16,193.78,193.9,53805.0,195.12,195.16,193.78,193.9,53805.0
2025-06-02 09:45:00,193.9,194.19,193.48,193.64,100303.0,193.9,194.19,193.48,193.64,100303.0
2025-06-02 09:50:00,193.69,193.7,192.08,192.13,38912.0,193.69,193.7,192.08,192.13,38912.0
2025-06-02 09:55:00,192.24,192.88,191.9,192.15,50384.0,192.24,192.88,191.9,192.15,50384.0
2025-06-02 10:00:00,192.11,192.87,191.48,192.53,51834.0,192.11,192.87,191.48,192.53,51834.0
2025-06-02 10:05:00,192.64,193.0,192.27,192.82,19232.0,192.64,193.0,192.27,192.82,19232.0
2025-06-02 10:10:00,192.79,192.8,192.18,192.7,22824.0,192.79,192.8,192.18,192.7,22824.0
2025-06-02 10:15:00,192.7,193.24,192.56,193.09,22290.0,192.7,193.24,192.56,193.09,22290.0
2025-06-02 10:20:00,193.06,193.37,192.9,193.22,32991.0,193.06,193.37,192.9,193.22,32991.0
2025-06-02 10:25:00,193.19,193.68,193.18,193.58,25887.0,193.19,193.68,193.18,193.58,25887.0
2025-06-02 10:30:00,193.47,193.59,193.22,193.47,19061.0,193.47,193.59,193.22,193.47,19061.0
2025-06-02 10:35:00,193.57,193.67,193.21,193.27,26467.0,193.57,193.67,193.21,193.27,26467.0
2025-06-02 10:40:00,193.27,193.45,193.16,193.43,19814.0,193.27,193.45,193.16,193.43,19814.0
2025-06-02 10:45:00,193.51,193.62,193.19,193.38,41183.0,193.51,193.62,193.19,193.38,41183.0
2025-06-02 10:50:00,193.29,193.41,192.67,192.8,37609.0,193.29,193.41,192.67,192.8,37609.0
2025-06-02 10:55:00,192.72,193.6,192.7,193.53,21889.0,192.72,193.6,192.7,193.53,21889.0
2025-06-02 11:00:00,193.47,193.6,193.2,193.39,29340.0,193.47,193.6,193.2,193.39,29340.0
2025-06-02 11:05:00,193.37,193.49,192.98,192.98,34140.0,193.37,193.49,192.98,192.98,34140.0
2025-06-02 11:10:00,192.95,193.15,192.91,193.05,23986.0,192.95,193.15,192.91,193.05,23986.0
2025-06-02 11:15:00,193.02,193.06,192.71,192.86,14231.0,193.02,193.06,192.71,192.86,14231.0
2025-06-02 11:20:00,192.86,193.06,192.8,192.9,18692.0,192.86,193.06,192.8,192.9,18692.0
2025-06-02 11:25:00,193.01,193.01,192.65,192.74,45673.0,193.01,193.01,192.65,192.74,45673.0
2025-06-02 11:30:00,192.76,192.95,192.64,192.64,27166.0,192.76,192.95,192.64,192.64,27166.0
2025-06-02 11:35:00,192.64,192.97,192.56,192.77,20884.0,192.64,192.97,192.56,192.77,20884.0
2025-06-02 11:40:00,192.78,192.93,192.57,192.58,25574.0,192.78,192.93,192.57,192.58,25574.0
2025-06-02 11:45:00,192.65,192.81,192.55,192.7,12809.0,192.65,192.81,192.55,192.7,12809.0
2025-06-02 11:50:00,192.71,193.0,192.71,192.9,17686.0,192.71,193.0,192.71,192.9,17686.0
2025-06-02 11:55:00,192.98,192.99,192.74,192.84,9552.0,192.98,192.99,192.74,192.84,9552.0
2025-06-02 12:00:00,192.92,193.08,192.4,192.44,20282.0,192.92,193.08,192.4,192.44,20282.0
2025-06-02 12:05:00,192.44,192.55,192.33,192.5,16918.0,192.44,192.55,192.33,192.5,16918.0
2025-06-02 12:10:00,192.47,192.52,192.39,192.42,10676.0,192.47,192.52,192.39,192.42,10676.0
2025-06-02 12:15:00,192.44,192.49,192.21,192.47,9606.0,192.44,192.49,192.21,192.47,9606.0
2025-06-02 12:20:00,192.52,192.54,192.34,192.49,27351.0,192.52,192.54,192.34,192.49,27351.0
2025-06-02 12:25:00,192.43,192.51,192.19,192.49,23812.0,192.43,192.51,192.19,192.49,23812.0
2025-06-02 12:30:00,192.47,192.83,192.46,192.83,15593.0,192.47,192.83,192.46,192.83,15593.0
2025-06-02 12:35:00,192.79,192.8,192.51,192.53,11495.0,192.79,192.8,192.51,192.53,11495.0
2025-06-02 12:40:00,192.53,192.61,192.38,192.58,12414.0,192.53,192.61,192.38,192.58,12414.0
2025-06-02 12:45:00,192.55,192.96,192.54,192.75,11867.0,192.55,192.96,192.54,192.75,11867.0
2025-06-02 12:50:00,192.8,193.21,192.77,193.14,6124.0,192.8,193.21,192.77,193.14,6124.0
2025-06-02 12:55:00,193.15,193.33,193.11,193.26,8401.0,193.15,193.33,193.11,193.26,8401.0
2025-06-02 13:00:00,193.31,193.69,193.26,193.46,13551.0,193.31,193.69,193.26,193.46,13551.0
2025-06-02 13:05:00,193.52,193.77,193.48,193.76,14767.0,193.52,193.77,193.48,193.76,14767.0
2025-06-02 13:10:00,193.72,193.8,193.56,193.58,13709.0,193.72,193.8,193.56,193.58,13709.0
2025-06-02 13:15:00,193.62,193.73,193.52,193.55,16820.0,193.62,193.73,193.52,193.55,16820.0
2025-06-02 13:20:00,193.59,193.71,193.48,193.58,21509.0,193.59,193.71,193.48,193.58,21509.0
2025-06-02 13:25:00,193.74,193.87,193.59,193.68,14212.0,193.74,193.87,193.59,193.68,14212.0
2025-06-02 13:30:00,193.68,193.86,193.67,193.72,8591.0,193.68,193.86,193.67,193.72,8591.0
2025-06-02 13:35:00,193.68,193.73,193.58,193.72,17412.0,193.68,193.73,193.58,193.72,17412.0
2025-06-02 13:40:00,193.59,193.77,193.53,193.62,12028.0,193.59,193.77,193.53,193.62,12028.0
2025-06-02 13:45:00,193.64,193.72,193.53,193.57,17293.0,193.64,193.72,193.53,193.57,17293.0
2025-06-02 13:50:00,193.61,193.75,193.52,193.66,9315.0,193.61,193.75,193.52,193.66,9315.0
2025-06-02 13:55:00,193.68,193.92,193.62,193.84,13963.0,193.68,193.92,193.62,193.84,13963.0
2025-06-02 14:00:00,193.85,194.01,193.75,193.83,20889.0,193.85,194.01,193.75,193.83,20889.0
2025-06-02 14:05:00,193.85,193.9,193.6,193.66,22385.0,193.85,193.9,193.6,193.66,22385.0
2025-06-02 14:10:00,193.66,193.86,193.63,193.79,9317.0,193.66,193.86,193.63,193.79,9317.0
2025-06-02 14:15:00,193.83,194.13,193.78,194.07,16262.0,193.83,194.13,193.78,194.07,16262.0
2025-06-02 14:20:00,194.03,194.18,193.88,193.93,21432.0,194.03,194.18,193.88,193.93,21432.0
2025-06-02 14:25:00,193.93,194.0,193.87,193.94,17199.0,193.93,194.0,193.87,193.94,17199.0
2025-06-02 14:30:00,193.96,194.06,193.86,193.92,14750.0,193.96,194.06,193.86,193.92,14750.0
2025-06-02 14:35:00,193.95,194.07,193.91,193.91,11036.0,193.95,194.07,193.91,193.91,11036.0
2025-06-02 14:40:00,193.95,193.99,193.79,193.86,15238.0,193.95,193.99,193.79,193.86,15238.0
2025-06-02 14:45:00,193.87,193.96,193.81,193.89,12481.0,193.87,193.96,193.81,193.89,12481.0
2025-06-02 14:50:00,193.88,194.12,193.8,194.09,19700.0,193.88,194.12,193.8,194.09,19700.0
2025-06-02 14:55:00,194.1,194.21,194.05,194.21,24036.0,194.1,194.21,194.05,194.21,24036.0
2025-06-02 15:00:00,194.17,194.3,194.17,194.27,19465.0,194.17,194.3,194.17,194.27,19465.0
2025-06-02 15:05:00,194.24,194.4,194.19,194.24,19579.0,194.24,194.4,194.19,194.24,19579.0
2025-06-02 15:10:00,194.26,194.39,194.2,194.36,23365.0,194.26,194.39,194.2,194.36,23365.0
2025-06-02 15:15:00,194.35,194.4,194.1,194.25,20427.0,194.35,194.4,194.1,194.25,20427.0
2025-06-02 15:20:00,194.19,194.45,194.17,194.4,36799.0,194.19,194.45,194.17,194.4,36799.0
2025-06-02 15:25:00,194.39,194.44,194.23,194.34,28443.0,194.39,194.44,194.23,194.34,28443.0
2025-06-02 15:30:00,194.31,194.34,194.18,194.23,25497.0,194.31,194.34,194.18,194.23,25497.0
2025-06-02 15:35:00,194.23,194.33,194.18,194.27,21506.0,194.23,194.33,194.18,194.27,21506.0
2025-06-02 15:40:00,194.26,194.47,194.23,194.36,35290.0,194.26,194.47,194.23,194.36,35290.0
2025-06-02 15:45:00,194.39,194.57,194.34,194.39,36167.0,194.39,194.57,194.34,194.39,36167.0
2025-06-02 15:50:00,194.44,194.83,194.44,194.7,81654.0,194.44,194.83,194.44,194.7,81654.0
2025-06-02 15:55:00,194.72,194.92,194.65,194.84,219614.0,194.72,194.92,194.65,194.84,219614.0
2025-06-03 09:30:00,195.08,196.1,194.88,195.83,146526.0,195.08,196.1,194.88,195.83,146526.0
2025-06-03 09:35:00,195.87,196.06,195.43,195.53,23025.0,195.87,196.06,195.43,195.53,23025.0
2025-06-03 09:40:00,195.4,196.2,195.35,195.89,32048.0,195.4,196.2,195.35,195.89,32048.0
2025-06-03 09:45:00,195.9,196.74,195.64,196.61,48883.0,195.9,196.74,195.64,196.61,48883.0
2025-06-03 09:50:00,196.52,196.55,196.22,196.44,36854.0,196.52,196.55,196.22,196.44,36854.0
2025-06-03 09:55:00,196.42,196.66,196.14,196.32,18284.0,196.42,196.66,196.14,196.32,18284.0
2025-06-03 10:00:00,196.37,196.87,196.36,196.61,28416.0,196.37,196.87,196.36,196.61,28416.0
2025-06-03 10:05:00,196.68,196.93,196.2,196.6,22228.0,196.68,196.93,196.2,196.6,22228.0
2025-06-03 10:10:00,196.59,197.15,196.49,196.9,33662.0,196.59,197.15,196.49,196.9,33662.0
2025-06-03 10:15:00,196.86,197.03,196.56,196.56,27840.0,196.86,197.03,196.56,196.56,27840.0
2025-06-03 10:20:00,196.69,196.8,196.17,196.25,14925.0,196.69,196.8,196.17,196.25,14925.0
2025-06-03 10:25:00,196.16,196.72,196.11,196.71,19750.0,196.16,196.72,196.11,196.71,19750.0
2025-06-03 10:30:00,196.63,196.67,196.11,196.14,21031.0,196.63,196.67,196.11,196.14,21031.0
2025-06-03 10:35:00,196.0,196.3,195.97,196.13,19908.0,196.0,196.3,195.97,196.13,19908.0
2025-06-03 10:40:00,196.16,196.2,195.84,195.89,28701.0,196.16,196.2,195.84,195.89,28701.0
2025-06-03 10:45:00,195.88,196.32,195.87,196.13,17955.0,195.88,196.32,195.87,196.13,17955.0
2025-06-03 10:50:00,196.12,196.5,196.07,196.3,17686.0,196.12,196.5,196.07,196.3,17686.0
2025-06-03 10:55:00,196.35,196.54,196.31,196.47,23164.0,196.35,196.54,196.31,196.47,23164.0
2025-06-03 11:00:00,196.46,196.5,196.16,196.34,18682.0,196.46,196.5,196.16,196.34,18682.0
2025-06-03 11:05:00,196.31,196.45,196.15,196.31,17418.0,196.31,196.45,196.15,196.31,17418.0
2025-06-03 11:10:00,196.22,196.32,195.96,196.14,14937.0,196.22,196.32,195.96,196.14,14937.0
2025-06-03 11:15:00,196.12,196.64,196.11,196.64,12489.0,196.12,196.64,196.11,196.64,12489.0
2025-06-03 11:20:00,196.63,196.72,196.5,196.58,18593.0,196.63,196.72,196.5,196.58,18593.0
2025-06-03 11:25:00,196.62,196.67,196.44,196.57,10093.0,196.62,196.67,196.44,196.57,10093.0
2025-06-03 11:30:00,196.56,196.69,196.45,196.47,22416.0,196.56,196.69,196.45,196.47,22416.0
2025-06-03 11:35:00,196.46,196.55,196.24,196.3,21040.0,196.46,196.55,196.24,196.3,21040.0
2025-06-03 11:40:00,196.27,196.55,196.2,196.51,19001.0,196.27,196.55,196.2,196.51,19001.0
2025-06-03 11:45:00,196.53,196.62,196.35,196.56,30031.0,196.53,196.62,196.35,196.56,30031.0
2025-06-03 11:50:00,196.56,196.84,196.38,196.82,27279.0,196.56,196.84,196.38,196.82,27279.0
2025-06-03 11:55:00,196.75,196.84,196.64,196.8,13244.0,196.75,196.84,196.64,196.8,13244.0
2025-06-03 12:00:00,196.75,196.94,196.64,196.92,21953.0,196.75,196.94,196.64,196.92,21953.0
2025-06-03 12:05:00,196.92,197.18,196.92,197.09,21068.0,196.92,197.18,196.92,197.09,21068.0
2025-06-03 12:10:00,197.18,197.27,197.02,197.26,19979.0,197.18,197.27,197.02,197.26,19979.0
2025-06-03 12:15:00,197.2,197.53,197.18,197.53,18245.0,197.2,197.53,197.18,197.53,18245.0
2025-06-03 12:20:00,197.52,197.89,197.49,197.87,52344.0,197.52,197.89,197.49,197.87,52344.0
2025-06-03 12:25:00,197.98,198.03,197.76,197.95,58737.0,197.98,198.03,197.76,197.95,58737.0
2025-06-03 12:30:00,197.97,198.17,197.85,197.93,27483.0,197.97,198.17,197.85,197.93,27483.0
2025-06-03 12:35:00,197.86,198.33,197.86,198.16,48327.0,197.86,198.33,197.86,198.16,48327.0
2025-06-03 12:40:00,198.15,198.25,197.88,198.25,42603.0,198.15,198.25,197.88,198.25,42603.0
2025-06-03 12:45:00,198.22,198.46,198.12,198.19,30566.0,198.22,198.46,198.12,198.19,30566.0
2025-06-03 12:50:00,198.22,198.27,197.95,197.97,11924.0,198.22,198.27,197.95,197.97,11924.0
2025-06-03 12:55:00,197.97,198.28,197.94,198.17,16514.0,197.97,198.28,197.94,198.17,16514.0
2025-06-03 13:00:00,198.12,198.18,198.01,198.05,18895.0,198.12,198.18,198.01,198.05,18895.0
2025-06-03 13:05:00,198.02,198.09,197.96,197.99,18244.0,198.02,198.09,197.96,197.99,18244.0
2025-06-03 13:10:00,198.0,198.11,197.9,198.01,22287.0,198.0,198.11,197.9,198.01,22287.0
2025-06-03 13:15:00,197.97,198.13,197.95,197.99,21745.0,197.97,198.13,197.95,197.99,21745.0
2025-06-03 13:20:00,197.98,198.25,197.95,198.08,10843.0,197.98,198.25,197.95,198.08,10843.0
2025-06-03 13:25:00,198.07,198.13,197.92,198.0,12299.0,198.07,198.13,197.92,198.0,12299.0
2025-06-03 13:30:00,197.96,198.08,197.74,197.75,15729.0,197.96,198.08,197.74,197.75,15729.0
2025-06-03 13:35:00,197.77,198.03,197.73,197.91,19390.0,197.77,198.03,197.73,197.91,19390.0
2025-06-03 13:40:00,197.84,197.84,197.64,197.75,12766.0,197.84,197.84,197.64,197.75,12766.0
2025-06-03 13:45:00,197.78,197.78,197.42,197.42,12273.0,197.78,197.78,197.42,197.42,12273.0
2025-06-03 13:50:00,197.45,197.64,197.31,197.58,8923.0,197.45,197.64,197.31,197.58,8923.0
2025-06-03 13:55:00,197.65,197.69,197.31,197.34,6926.0,197.65,197.69,197.31,197.34,6926.0
2025-06-03 14:00:00,197.34,197.38,196.76,196.84,15847.0,197.34,197.38,196.76,196.84,15847.0
2025-06-03 14:05:00,196.96,197.01,196.66,196.81,25852.0,196.96,197.01,196.66,196.81,25852.0
2025-06-03 14:10:00,196.73,196.79,196.35,196.5,24370.0,196.73,196.79,196.35,196.5,24370.0
2025-06-03 14:15:00,196.5,196.53,196.34,196.46,9790.0,196.5,196.53,196.34,196.46,9790.0
2025-06-03 14:20:00,196.49,196.63,196.47,196.62,8562.0,196.49,196.63,196.47,196.62,8562.0
2025-06-03 14:25:00,196.52,196.84,196.52,196.84,8769.0,196.52,196.84,196.52,196.84,8769.0
2025-06-03 14:30:00,196.82,196.93,196.78,196.8,8520.0,196.82,196.93,196.78,196.8,8520.0
2025-06-03 14:35:00,196.84,196.85,196.61,196.85,10309.0,196.84,196.85,196.61,196.85,10309.0
2025-06-03 14:40:00,196.81,196.88,196.74,196.87,5887.0,196.81,196.88,196.74,196.87,5887.0
2025-06-03 14:45:00,196.88,196.88,196.58,196.58,7669.0,196.88,196.88,196.58,196.58,7669.0
2025-06-03 14:50:00,196.63,196.65,196.47,196.53,6714.0,196.63,196.65,196.47,196.53,6714.0
2025-06-03 14:55:00,196.58,196.77,196.53,196.57,26289.0,196.58,196.77,196.53,196.57,26289.0
2025-06-03 15:00:00,196.55,196.83,196.54,196.62,55888.0,196.55,196.83,196.54,196.62,55888.0
2025-06-03 15:05:00,196.62,196.75,196.55,196.71,9479.0,196.62,196.75,196.55,196.71,9479.0
2025-06-03 15:10:00,196.66,196.69,196.51,196.68,12688.0,196.66,196.69,196.51,196.68,12688.0
2025-06-03 15:15:00,196.66,196.73,196.53,196.69,21049.0,196.66,196.73,196.53,196.69,21049.0
2025-06-03 15:20:00,196.64,196.87,196.64,196.75,23540.0,196.64,196.87,196.64,196.75,23540.0
2025-06-03 15:25:00,196.72,196.93,196.69,196.75,26147.0,196.72,196.93,196.69,196.75,26147.0
2025-06-03 15:30:00,196.71,196.83,196.62,196.67,23506.0,196.71,196.83,196.62,196.67,23506.0
2025-06-03 15:35:00,196.7,196.73,196.55,196.66,30136.0,196.7,196.73,196.55,196.66,30136.0
2025-06-03 15:40:00,196.67,196.72,196.39,196.48,24892.0,196.67,196.72,196.39,196.48,24892.0
2025-06-03 15:45:00,196.46,196.58,196.29,196.37,32861.0,196.46,196.58,196.29,196.37,32861.0
2025-06-03 15:50:00,196.38,196.82,196.31,196.73,46860.0,196.38,196.82,196.31,196.73,46860.0
2025-06-03 15:55:00,196.73,197.3,196.68,197.16,205491.0,196.73,197.3,196.68,197.16,205491.0
2025-06-04 09:30:00,195.22,196.16,194.07,195.89,128715.0,195.22,196.16,194.07,195.89,128715.0
2025-06-04 09:35:00,195.97,196.33,195.64,196.22,19752.0,195.97,196.33,195.64,196.22,19752.0
2025-06-04 09:40:00,196.07,196.2,195.95,196.18,33877.0,196.07,196.2,195.95,196.18,33877.0
2025-06-04 09:45:00,196.05,197.0,196.05,196.89,37566.0,196.05,197.0,196.05,196.89,37566.0
2025-06-04 09:50:00,196.92,196.97,196.42,196.89,56041.0,196.92,196.97,196.42,196.89,56041.0
2025-06-04 09:55:00,196.94,197.25,196.67,196.96,45616.0,196.94,197.25,196.67,196.96,45616.0
2025-06-04 10:00:00,196.87,197.25,196.27,196.52,26860.0,196.87,197.25,196.27,196.52,26860.0
2025-06-04 10:05:00,196.65,196.78,195.4,195.68,87834.0,196.65,196.78,195.4,195.68,87834.0
2025-06-04 10:10:00,195.8,196.35,195.79,196.0,36466.0,195.8,196.35,195.79,196.0,36466.0
2025-06-04 10:15:00,196.0,196.22,195.55,195.89,20410.0,196.0,196.22,195.55,195.89,20410.0
2025-06-04 10:20:00,195.89,196.0,195.41,195.81,19591.0,195.89,196.0,195.41,195.81,19591.0
2025-06-04 10:25:00,195.81,196.38,195.67,196.32,25465.0,195.81,196.38,195.67,196.32,25465.0
2025-06-04 10:30:00,196.21,196.78,196.21,196.57,17212.0,196.21,196.78,196.21,196.57,17212.0
2025-06-04 10:35:00,196.59,196.81,196.1,196.2,12272.0,196.59,196.81,196.1,196.2,12272.0
2025-06-04 10:40:00,196.2,196.42,196.13,196.25,11004.0,196.2,196.42,196.13,196.25,11004.0
2025-06-04 10:45:00,196.2,196.54,195.95,196.46,6983.0,196.2,196.54,195.95,196.46,6983.0
2025-06-04 10:50:00,196.44,196.44,196.17,196.37,11269.0,196.44,196.44,196.17,196.37,11269.0
2025-06-04 10:55:00,196.37,196.75,196.36,196.69,12114.0,196.37,196.75,196.36,196.69,12114.0
2025-06-04 11:00:00,196.73,196.91,196.71,196.75,11519.0,196.73,196.91,196.71,196.75,11519.0
2025-06-04 11:05:00,196.72,196.86,196.59,196.63,13875.0,196.72,196.86,196.59,196.63,13875.0
2025-06-04 11:10:00,196.56,196.63,196.33,196.34,6026.0,196.56,196.63,196.33,196.34,6026.0
2025-06-04 11:15:00,196.43,196.49,196.13,196.34,9453.0,196.43,196.49,196.13,196.34,9453.0
2025-06-04 11:20:00,196.33,196.33,196.05,196.09,9130.0,196.33,196.33,196.05,196.09,9130.0
2025-06-04 11:25:00,196.04,196.23,195.87,195.9,16356.0,196.04,196.23,195.87,195.9,16356.0
2025-06-04 11:30:00,195.9,196.16,195.73,196.0,8026.0,195.9,196.16,195.73,196.0,8026.0
2025-06-04 11:35:00,196.02,196.11,195.85,195.91,15387.0,196.02,196.11,195.85,195.91,15387.0
2025-06-04 11:40:00,195.94,195.96,195.66,195.66,11463.0,195.94,195.96,195.66,195.66,11463.0
2025-06-04 11:45:00,195.69,196.03,195.68,195.96,7288.0,195.69,196.03,195.68,195.96,7288.0
2025-06-04 11:50:00,195.98,196.09,195.82,195.82,3338.0,195.98,196.09,195.82,195.82,3338.0
2025-06-04 11:55:00,195.82,195.9,195.77,195.83,5725.0,195.82,195.9,195.77,195.83,5725.0
2025-06-04 12:00:00,195.83,195.87,195.45,195.46,6640.0,195.83,195.87,195.45,195.46,6640.0
2025-06-04 12:05:00,195.49,195.58,195.36,195.4,6144.0,195.49,195.58,195.36,195.4,6144.0
2025-06-04 12:10:00,195.37,195.41,194.98,195.0,9520.0,195.37,195.41,194.98,195.0,9520.0
2025-06-04 12:15:00,195.05,195.19,194.93,195.08,8947.0,195.05,195.19,194.93,195.08,8947.0
2025-06-04 12:20:00,195.0,195.0,194.7,194.75,10052.0,195.0,195.0,194.7,194.75,10052.0
2025-06-04 12:25:00,194.75,194.83,194.65,194.65,6761.0,194.75,194.83,194.65,194.65,6761.0
2025-06-04 12:30:00,194.63,194.88,194.6,194.65,9077.0,194.63,194.88,194.6,194.65,9077.0
2025-06-04 12:35:00,194.63,194.64,194.51,194.58,6661.0,194.63,194.64,194.51,194.58,6661.0
2025-06-04 12:40:00,194.62,194.81,194.58,194.67,8976.0,194.62,194.81,194.58,194.67,8976.0
2025-06-04 12:45:00,194.72,195.01,194.72,195.0,6828.0,194.72,195.01,194.72,195.0,6828.0
2025-06-04 12:50:00,195.05,195.1,194.94,195.1,4502.0,195.05,195.1,194.94,195.1,4502.0
2025-06-04 12:55:00,195.04,195.09,194.93,195.05,7386.0,195.04,195.09,194.93,195.05,7386.0
2025-06-04 13:00:00,195.05,195.2,195.02,195.1,5066.0,195.05,195.2,195.02,195.1,5066.0
2025-06-04 13:05:00,195.11,195.24,194.95,194.95,14770.0,195.11,195.24,194.95,194.95,14770.0
2025-06-04 13:10:00,195.0,195.08,194.91,195.0,7663.0,195.0,195.08,194.91,195.0,7663.0
2025-06-04 13:15:00,194.99,195.15,194.97,195.02,5450.0,194.99,195.15,194.97,195.02,5450.0
2025-06-04 13:20:00,195.02,195.15,194.96,195.0,10289.0,195.02,195.15,194.96,195.0,10289.0
2025-06-04 13:25:00,195.03,195.11,194.82,194.84,6891.0,195.03,195.11,194.82,194.84,6891.0
2025-06-04 13:30:00,194.86,194.89,194.77,194.81,3656.0,194.86,194.89,194.77,194.81,3656.0
2025-06-04 13:35:00,194.8,194.85,194.64,194.64,10843.0,194.8,194.85,194.64,194.64,10843.0
2025-06-04 13:40:00,194.63,194.63,194.43,194.45,8034.0,194.63,194.63,194.43,194.45,8034.0
2025-06-04 13:45:00,194.48,194.71,194.47,194.69,7367.0,194.48,194.71,194.47,194.69,7367.0
2025-06-04 13:50:00,194.62,194.69,194.46,194.61,9441.0,194.62,194.69,194.46,194.61,9441.0
2025-06-04 13:55:00,194.61,194.67,194.46,194.47,20864.0,194.61,194.67,194.46,194.47,20864.0
2025-06-04 14:00:00,194.47,194.61,194.24,194.26,16889.0,194.47,194.61,194.24,194.26,16889.0
2025-06-04 14:05:00,194.3,194.38,194.13,194.16,9500.0,194.3,194.38,194.13,194.16,9500.0
2025-06-04 14:10:00,194.19,194.32,194.15,194.29,5195.0,194.19,194.32,194.15,194.29,5195.0
2025-06-04 14:15:00,194.27,194.4,194.22,194.27,16146.0,194.27,194.4,194.22,194.27,16146.0
2025-06-04 14:20:00,194.27,194.3,194.2,194.21,8836.0,194.27,194.3,194.2,194.21,8836.0
2025-06-04 14:25:00,194.21,194.22,193.85,194.22,32698.0,194.21,194.22,193.85,194.22,32698.0
2025-06-04 14:30:00,194.22,194.28,194.15,194.27,14525.0,194.22,194.28,194.15,194.27,14525.0
2025-06-04 14:35:00,194.25,194.47,194.25,194.38,18875.0,194.25,194.47,194.25,194.38,18875.0
2025-06-04 14:40:00,194.36,194.4,194.29,194.29,13908.0,194.36,194.4,194.29,194.29,13908.0
2025-06-04 14:45:00,194.33,194.33,194.05,194.14,12873.0,194.33,194.33,194.05,194.14,12873.0
2025-06-04 14:50:00,194.11,194.12,193.87,193.98,16768.0,194.11,194.12,193.87,193.98,16768.0
2025-06-04 14:55:00,193.99,193.99,193.69,193.75,21182.0,193.99,193.99,193.69,193.75,21182.0
2025-06-04 15:00:00,193.73,193.78,193.58,193.65,13591.0,193.73,193.78,193.58,193.65,13591.0
2025-06-04 15:05:00,193.67,193.96,193.6,193.93,15921.0,193.67,193.96,193.6,193.93,15921.0
2025-06-04 15:10:00,193.92,194.01,193.88,193.99,10910.0,193.92,194.01,193.88,193.99,10910.0
2025-06-04 15:15:00,193.94,193.94,193.75,193.81,8388.0,193.94,193.94,193.75,193.81,8388.0
2025-06-04 15:20:00,193.79,193.81,193.6,193.75,13794.0,193.79,193.81,193.6,193.75,13794.0
2025-06-04 15:25:00,193.79,193.88,193.72,193.82,10044.0,193.79,193.88,193.72,193.82,10044.0
2025-06-04 15:30:00,193.79,193.83,193.69,193.7,15623.0,193.79,193.83,193.69,193.7,15623.0
2025-06-04 15:35:00,193.71,193.73,193.55,193.56,23548.0,193.71,193.73,193.55,193.56,23548.0
2025-06-04 15:40:00,193.53,193.87,193.47,193.86,26165.0,193.53,193.87,193.47,193.86,26165.0
2025-06-04 15:45:00,193.84,193.85,193.65,193.78,20777.0,193.84,193.85,193.65,193.78,20777.0
2025-06-04 15:50:00,193.77,193.98,193.5,193.97,40612.0,193.77,193.98,193.5,193.97,40612.0
2025-06-04 15:55:00,193.99,194.23,193.87,194.0,146490.0,193.99,194.23,193.87,194.0,146490.0
2025-06-05 09:30:00,194.11,195.06,194.11,194.86,66850.0,194.11,195.06,194.11,194.86,66850.0
2025-06-05 09:35:00,194.89,194.96,194.3,194.49,13150.0,194.89,194.96,194.3,194.49,13150.0
2025-06-05 09:40:00,194.38,195.22,194.29,195.19,20827.0,194.38,195.22,194.29,195.19,20827.0
2025-06-05 09:45:00,195.17,195.25,194.63,195.12,16781.0,195.17,195.25,194.63,195.12,16781.0
2025-06-05 09:50:00,195.18,195.75,195.18,195.75,16966.0,195.18,195.75,195.18,195.75,16966.0
2025-06-05 09:55:00,195.68,195.91,195.36,195.57,48828.0,195.68,195.91,195.36,195.57,48828.0
2025-06-05 10:00:00,195.62,196.19,195.55,195.91,22212.0,195.62,196.19,195.55,195.91,22212.0
2025-06-05 10:05:00,196.0,196.35,196.0,196.02,12334.0,196.0,196.35,196.0,196.02,12334.0
2025-06-05 10:10:00,196.09,196.69,196.09,196.48,20665.0,196.09,196.69,196.09,196.48,20665.0
2025-06-05 10:15:00,196.56,196.7,196.24,196.46,12440.0,196.56,196.7,196.24,196.46,12440.0
2025-06-05 10:20:00,196.48,197.17,196.39,197.08,37408.0,196.48,197.17,196.39,197.08,37408.0
2025-06-05 10:25:00,197.09,197.44,197.08,197.23,25914.0,197.09,197.44,197.08,197.23,25914.0
2025-06-05 10:30:00,197.33,197.33,196.51,196.6,18786.0,197.33,197.33,196.51,196.6,18786.0
2025-06-05 10:35:00,196.64,197.34,196.36,197.06,26144.0,196.64,197.34,196.36,197.06,26144.0
2025-06-05 10:40:00,197.05,197.71,196.7,197.59,26892.0,197.05,197.71,196.7,197.59,26892.0
2025-06-05 10:45:00,197.5,197.95,197.27,197.27,22207.0,197.5,197.95,197.27,197.27,22207.0
2025-06-05 10:50:00,197.41,197.61,197.26,197.54,17192.0,197.41,197.61,197.26,197.54,17192.0
2025-06-05 10:55:00,197.53,198.08,197.47,197.95,21156.0,197.53,198.08,197.47,197.95,21156.0
2025-06-05 11:00:00,197.98,197.98,197.74,197.89,18198.0,197.98,197.98,197.74,197.89,18198.0
2025-06-05 11:05:00,197.88,198.5,197.76,198.46,22415.0,197.88,198.5,197.76,198.46,22415.0
2025-06-05 11:10:00,198.42,199.06,198.39,198.93,69909.0,198.42,199.06,198.39,198.93,69909.0
2025-06-05 11:15:00,198.92,199.5,198.7,199.11,35943.0,198.92,199.5,198.7,199.11,35943.0
2025-06-05 11:20:00,199.09,199.12,198.91,199.03,16611.0,199.09,199.12,198.91,199.03,16611.0
2025-06-05 11:25:00,198.96,199.19,198.67,199.13,26489.0,198.96,199.19,198.67,199.13,26489.0
2025-06-05 11:30:00,199.1,199.14,198.84,198.94,14195.0,199.1,199.14,198.84,198.94,14195.0
2025-06-05 11:35:00,198.85,198.99,198.63,198.63,17731.0,198.85,198.99,198.63,198.63,17731.0
2025-06-05 11:40:00,198.77,198.91,198.59,198.65,10821.0,198.77,198.91,198.59,198.65,10821.0
2025-06-05 11:45:00,198.61,198.77,198.48,198.57,17625.0,198.61,198.77,198.48,198.57,17625.0
2025-06-05 11:50:00,198.61,198.98,198.61,198.84,9489.0,198.61,198.98,198.61,198.84,9489.0
2025-06-05 11:55:00,198.87,198.94,198.73,198.94,12265.0,198.87,198.94,198.73,198.94,12265.0
2025-06-05 12:00:00,198.98,198.98,198.72,198.78,7265.0,198.98,198.98,198.72,198.78,7265.0
2025-06-05 12:05:00,198.8,198.87,198.55,198.55,16278.0,198.8,198.87,198.55,198.55,16278.0
2025-06-05 12:10:00,198.64,198.7,197.96,197.96,28827.0,198.64,198.7,197.96,197.96,28827.0
2025-06-05 12:15:00,198.03,198.31,197.73,197.9,15813.0,198.03,198.31,197.73,197.9,15813.0
2025-06-05 12:20:00,197.8,198.09,197.8,198.04,10880.0,197.8,198.09,197.8,198.04,10880.0
2025-06-05 12:25:00,197.92,198.07,197.85,197.92,17290.0,197.92,198.07,197.85,197.92,17290.0
2025-06-05 12:30:00,197.92,197.97,197.56,197.56,13749.0,197.92,197.97,197.56,197.56,13749.0
2025-06-05 12:35:00,197.51,197.72,197.24,197.24,14910.0,197.51,197.72,197.24,197.24,14910.0
2025-06-05 12:40:00,197.35,197.45,197.15,197.2,6147.0,197.35,197.45,197.15,197.2,6147.0
2025-06-05 12:45:00,197.19,197.19,196.2,196.48,19435.0,197.19,197.19,196.2,196.48,19435.0
2025-06-05 12:50:00,196.45,196.85,196.23,196.81,10022.0,196.45,196.85,196.23,196.81,10022.0
2025-06-05 12:55:00,196.81,196.88,196.39,196.41,12469.0,196.81,196.88,196.39,196.41,12469.0
2025-06-05 13:00:00,196.32,196.71,196.12,196.71,11518.0,196.32,196.71,196.12,196.71,11518.0
2025-06-05 13:05:00,196.62,196.97,196.58,196.83,6344.0,196.62,196.97,196.58,196.83,6344.0
2025-06-05 13:10:00,196.92,197.31,196.9,197.31,11997.0,196.92,197.31,196.9,197.31,11997.0
2025-06-05 13:15:00,197.44,197.59,197.43,197.55,10263.0,197.44,197.59,197.43,197.55,10263.0
2025-06-05 13:20:00,197.49,197.64,197.45,197.46,5030.0,197.49,197.64,197.45,197.46,5030.0
2025-06-05 13:25:00,197.52,197.72,197.49,197.71,4881.0,197.52,197.72,197.49,197.71,4881.0
2025-06-05 13:30:00,197.71,197.8,197.67,197.67,3377.0,197.71,197.8,197.67,197.67,3377.0
2025-06-05 13:35:00,197.72,197.84,197.71,197.76,7552.0,197.72,197.84,197.71,197.76,7552.0
2025-06-05 13:40:00,197.86,197.98,197.73,197.73,9110.0,197.86,197.98,197.73,197.73,9110.0
2025-06-05 13:45:00,197.77,198.08,197.68,197.93,27131.0,197.77,198.08,197.68,197.93,27131.0
2025-06-05 13:50:00,197.97,197.98,197.72,197.83,43935.0,197.97,197.98,197.72,197.83,43935.0
2025-06-05 13:55:00,197.78,197.79,197.29,197.3,12817.0,197.78,197.79,197.29,197.3,12817.0
2025-06-05 14:00:00,197.27,197.5,197.26,197.41,14398.0,197.27,197.5,197.26,197.41,14398.0
2025-06-05 14:05:00,197.33,197.41,197.25,197.37,16852.0,197.33,197.41,197.25,197.37,16852.0
2025-06-05 14:10:00,197.38,197.6,197.26,197.47,8749.0,197.38,197.6,197.26,197.47,8749.0
2025-06-05 14:15:00,197.35,197.35,196.59,197.25,9927.0,197.35,197.35,196.59,197.25,9927.0
2025-06-05 14:20:00,197.26,197.44,197.12,197.4,5403.0,197.26,197.44,197.12,197.4,5403.0
2025-06-05 14:25:00,197.41,197.48,197.3,197.38,9279.0,197.41,197.48,197.3,197.38,9279.0
2025-06-05 14:30:00,197.38,197.47,197.14,197.4,12079.0,197.38,197.47,197.14,197.4,12079.0
2025-06-05 14:35:00,197.41,197.61,197.16,197.46,19559.0,197.41,197.61,197.16,197.46,19559.0
2025-06-05 14:40:00,197.42,197.48,197.16,197.29,7719.0,197.42,197.48,197.16,197.29,7719.0
2025-06-05 14:45:00,197.42,197.58,197.4,197.54,19669.0,197.42,197.58,197.4,197.54,19669.0
2025-06-05 14:50:00,197.59,197.6,197.43,197.45,5505.0,197.59,197.6,197.43,197.45,5505.0
2025-06-05 14:55:00,197.49,197.58,197.28,197.37,6206.0,197.49,197.58,197.28,197.37,6206.0
2025-06-05 15:00:00,197.37,197.56,197.32,197.33,12252.0,197.37,197.56,197.32,197.33,12252.0
2025-06-05 15:05:00,197.36,197.6,197.33,197.57,6489.0,197.36,197.6,197.33,197.57,6489.0
2025-06-05 15:10:00,197.62,197.7,197.21,197.23,14072.0,197.62,197.7,197.21,197.23,14072.0
2025-06-05 15:15:00,197.29,197.43,196.32,196.54,19705.0,197.29,197.43,196.32,196.54,19705.0
2025-06-05 15:20:00,196.45,196.63,196.23,196.47,34291.0,196.45,196.63,196.23,196.47,34291.0
2025-06-05 15:25:00,196.45,197.2,196.44,196.94,35735.0,196.45,197.2,196.44,196.94,35735.0
2025-06-05 15:30:00,196.94,197.49,196.94,197.4,22468.0,196.94,197.49,196.94,197.4,22468.0
2025-06-05 15:35:00,197.42,197.98,197.4,197.78,32570.0,197.42,197.98,197.4,197.78,32570.0
2025-06-05 15:40:00,197.84,197.89,197.55,197.64,40565.0,197.84,197.89,197.55,197.64,40565.0
2025-06-05 15:45:00,197.65,197.87,197.56,197.78,36221.0,197.65,197.87,197.56,197.78,36221.0
2025-06-05 15:50:00,197.78,197.85,196.97,197.03,37444.0,197.78,197.85,196.97,197.03,37444.0
2025-06-05 15:55:00,196.97,197.19,196.85,197.13,137660.0,196.97,197.19,196.85,197.13,137660.0
2025-06-06 09:30:00,198.52,199.2,198.3,198.31,90183.0,198.52,199.2,198.3,198.31,90183.0
2025-06-06 09:35:00,198.35,198.86,198.2,198.84,11598.0,198.35,198.86,198.2,198.84,11598.0
2025-06-06 09:40:00,198.97,199.85,198.86,199.69,33846.0,198.97,199.85,198.86,199.69,33846.0
2025-06-06 09:45:00,199.6,200.55,199.6,200.55,146374.0,199.6,200.55,199.6,200.55,146374.0
2025-06-06 09:50:00,200.5,200.88,200.2,200.28,43766.0,200.5,200.88,200.2,200.28,43766.0
2025-06-06 09:55:00,200.26,200.29,199.62,199.83,55313.0,200.26,200.29,199.62,199.83,55313.0
2025-06-06 10:00:00,199.83,200.07,199.45,199.63,44148.0,199.83,200.07,199.45,199.63,44148.0
2025-06-06 10:05:00,199.71,199.89,199.35,199.35,32572.0,199.71,199.89,199.35,199.35,32572.0
2025-06-06 10:10:00,199.38,199.6,199.21,199.57,26490.0,199.38,199.6,199.21,199.57,26490.0
2025-06-06 10:15:00,199.58,199.75,199.27,199.32,26405.0,199.58,199.75,199.27,199.32,26405.0
2025-06-06 10:20:00,199.4,199.66,199.28,199.53,13670.0,199.4,199.66,199.28,199.53,13670.0
2025-06-06 10:25:00,199.52,199.82,199.03,199.11,22774.0,199.52,199.82,199.03,199.11,22774.0
2025-06-06 10:30:00,199.04,199.4,198.78,199.28,29664.0,199.04,199.4,198.78,199.28,29664.0
2025-06-06 10:35:00,199.28,199.88,199.28,199.77,10777.0,199.28,199.88,199.28,199.77,10777.0
2025-06-06 10:40:00,199.8,200.28,199.78,200.18,23045.0,199.8,200.28,199.78,200.18,23045.0
2025-06-06 10:45:00,200.23,200.27,200.01,200.06,20391.0,200.23,200.27,200.01,200.06,20391.0
2025-06-06 10:50:00,200.14,200.39,200.02,200.19,43034.0,200.14,200.39,200.02,200.19,43034.0
2025-06-06 10:55:00,200.2,200.58,200.1,200.45,21619.0,200.2,200.58,200.1,200.45,21619.0
2025-06-06 11:00:00,200.45,200.62,199.86,200.11,14155.0,200.45,200.62,199.86,200.11,14155.0
2025-06-06 11:05:00,200.04,200.35,200.03,200.25,19372.0,200.04,200.35,200.03,200.25,19372.0
2025-06-06 11:10:00,200.2,200.2,199.85,199.93,9598.0,200.2,200.2,199.85,199.93,9598.0
2025-06-06 11:15:00,199.88,199.96,199.19,199.28,31625.0,199.88,199.96,199.19,199.28,31625.0
2025-06-06 11:20:00,199.24,199.67,199.0,199.61,18617.0,199.24,199.67,199.0,199.61,18617.0
2025-06-06 11:25:00,199.61,199.89,199.56,199.81,7809.0,199.61,199.89,199.56,199.81,7809.0
2025-06-06 11:30:00,199.88,199.95,199.54,199.75,8136.0,199.88,199.95,199.54,199.75,8136.0
2025-06-06 11:35:00,199.7,199.85,199.55,199.82,49619.0,199.7,199.85,199.55,199.82,49619.0
2025-06-06 11:40:00,199.83,199.97,199.64,199.7,12519.0,199.83,199.97,199.64,199.7,12519.0
2025-06-06 11:45:00,199.75,200.11,199.74,200.08,12133.0,199.75,200.11,199.74,200.08,12133.0
2025-06-06 11:50:00,200.02,200.2,200.02,200.08,11764.0,200.02,200.2,200.02,200.08,11764.0
2025-06-06 11:55:00,200.12,200.18,199.97,200.13,7052.0,200.12,200.18,199.97,200.13,7052.0
2025-06-06 12:00:00,200.11,200.2,199.96,200.18,7184.0,200.11,200.2,199.96,200.18,7184.0
2025-06-06 12:05:00,200.13,200.19,199.67,199.77,8389.0,200.13,200.19,199.67,199.77,8389.0
2025-06-06 12:10:00,199.77,200.0,199.74,199.94,8909.0,199.77,200.0,199.74,199.94,8909.0
2025-06-06 12:15:00,199.88,199.89,199.52,199.61,6829.0,199.88,199.89,199.52,199.61,6829.0
2025-06-06 12:20:00,199.58,199.59,199.41,199.41,8323.0,199.58,199.59,199.41,199.41,8323.0
2025-06-06 12:25:00,199.45,199.67,199.44,199.59,10568.0,199.45,199.67,199.44,199.59,10568.0
2025-06-06 12:30:00,199.61,199.66,199.45,199.49,10143.0,199.61,199.66,199.45,199.49,10143.0
2025-06-06 12:35:00,199.49,199.54,199.3,199.47,8325.0,199.49,199.54,199.3,199.47,8325.0
2025-06-06 12:40:00,199.41,199.54,199.25,199.45,13888.0,199.41,199.54,199.25,199.45,13888.0
2025-06-06 12:45:00,199.4,199.54,199.38,199.5,6230.0,199.4,199.54,199.38,199.5,6230.0
2025-06-06 12:50:00,199.47,199.57,199.18,199.33,8692.0,199.47,199.57,199.18,199.33,8692.0
2025-06-06 12:55:00,199.34,199.34,199.04,199.29,9688.0,199.34,199.34,199.04,199.29,9688.0
2025-06-06 13:00:00,199.29,199.41,199.24,199.33,6788.0,199.29,199.41,199.24,199.33,6788.0
2025-06-06 13:05:00,199.32,199.42,199.16,199.22,8231.0,199.32,199.42,199.16,199.22,8231.0
2025-06-06 13:10:00,199.22,199.22,199.0,199.17,10889.0,199.22,199.22,199.0,199.17,10889.0
2025-06-06 13:15:00,199.17,199.37,199.09,199.37,5919.0,199.17,199.37,199.09,199.37,5919.0
2025-06-06 13:20:00,199.38,199.55,199.38,199.51,6158.0,199.38,199.55,199.38,199.51,6158.0
2025-06-06 13:25:00,199.5,199.5,199.34,199.45,10135.0,199.5,199.5,199.34,199.45,10135.0
2025-06-06 13:30:00,199.46,199.78,199.45,199.77,7568.0,199.46,199.78,199.45,199.77,7568.0
2025-06-06 13:35:00,199.78,199.81,199.71,199.77,3111.0,199.78,199.81,199.71,199.77,3111.0
2025-06-06 13:40:00,199.83,199.87,199.66,199.72,16842.0,199.83,199.87,199.66,199.72,16842.0
2025-06-06 13:45:00,199.74,199.74,199.57,199.66,5500.0,199.74,199.74,199.57,199.66,5500.0
2025-06-06 13:50:00,199.66,199.83,199.64,199.71,7652.0,199.66,199.83,199.64,199.71,7652.0
2025-06-06 13:55:00,199.66,199.94,199.63,199.93,8626.0,199.66,199.94,199.63,199.93,8626.0
2025-06-06 14:00:00,199.94,200.37,199.92,200.24,16739.0,199.94,200.37,199.92,200.24,16739.0
2025-06-06 14:05:00,200.29,200.29,200.07,200.21,16942.0,200.29,200.29,200.07,200.21,16942.0
2025-06-06 14:10:00,200.15,200.15,199.95,200.02,28603.0,200.15,200.15,199.95,200.02,28603.0
2025-06-06 14:15:00,200.02,200.15,199.98,200.13,12119.0,200.02,200.15,199.98,200.13,12119.0
2025-06-06 14:20:00,200.17,200.17,200.05,200.12,6918.0,200.17,200.17,200.05,200.12,6918.0
2025-06-06 14:25:00,200.12,200.18,200.02,200.15,8816.0,200.12,200.18,200.02,200.15,8816.0
2025-06-06 14:30:00,200.2,200.45,200.14,200.3,27490.0,200.2,200.45,200.14,200.3,27490.0
2025-06-06 14:35:00,200.33,200.37,200.22,200.22,7615.0,200.33,200.37,200.22,200.22,7615.0
2025-06-06 14:40:00,200.26,200.37,200.22,200.37,15199.0,200.26,200.37,200.22,200.37,15199.0
2025-06-06 14:45:00,200.3,200.4,200.15,200.22,6978.0,200.3,200.4,200.15,200.22,6978.0
2025-06-06 14:50:00,200.2,200.28,200.12,200.22,9948.0,200.2,200.28,200.12,200.22,9948.0
2025-06-06 14:55:00,200.23,200.25,200.03,200.08,12289.0,200.23,200.25,200.03,200.08,12289.0
2025-06-06 15:00:00,200.08,200.21,199.99,200.0,10634.0,200.08,200.21,199.99,200.0,10634.0
2025-06-06 15:05:00,199.99,200.16,199.97,199.97,14244.0,199.99,200.16,199.97,199.97,14244.0
2025-06-06 15:10:00,199.96,200.08,199.83,199.99,17370.0,199.96,200.08,199.83,199.99,17370.0
2025-06-06 15:15:00,199.98,200.04,199.92,199.94,10614.0,199.98,200.04,199.92,199.94,10614.0
2025-06-06 15:20:00,199.94,199.98,199.85,199.94,8758.0,199.94,199.98,199.85,199.94,8758.0
2025-06-06 15:25:00,199.98,200.1,199.9,199.94,11780.0,199.98,200.1,199.9,199.94,11780.0
2025-06-06 15:30:00,199.88,200.0,199.64,199.69,27971.0,199.88,200.0,199.64,199.69,27971.0
2025-06-06 15:35:00,199.72,199.8,199.56,199.61,16603.0,199.72,199.8,199.56,199.61,16603.0
2025-06-06 15:40:00,199.59,199.71,199.46,199.68,20055.0,199.59,199.71,199.46,199.68,20055.0
2025-06-06 15:45:00,199.7,199.8,199.6,199.62,19279.0,199.7,199.8,199.6,199.62,19279.0
2025-06-06 15:50:00,199.65,199.82,199.43,199.68,56189.0,199.65,199.82,199.43,199.68,56189.0
2025-06-06 15:55:00,199.74,199.77,199.41,199.55,103990.0,199.74,199.77,199.41,199.55,103990.0
2025-06-09 09:30:00,199.04,199.2,197.55,197.8,62823.0,199.04,199.2,197.55,197.8,62823.0
2025-06-09 09:35:00,197.69,197.74,196.58,196.86,41732.0,197.69,197.74,196.58,196.86,41732.0
2025-06-09 09:40:00,196.87,198.31,196.77,198.21,14882.0,196.87,198.31,196.77,198.21,14882.0
2025-06-09 09:45:00,198.31,198.35,197.8,198.11,16286.0,198.31,198.35,197.8,198.11,16286.0
2025-06-09 09:50:00,198.11,198.35,197.53,197.92,10774.0,198.11,198.35,197.53,197.92,10774.0
2025-06-09 09:55:00,198.02,198.26,197.69,197.73,14402.0,198.02,198.26,197.69,197.73,14402.0
2025-06-09 10:00:00,197.82,198.01,197.59,197.91,31654.0,197.82,198.01,197.59,197.91,31654.0
2025-06-09 10:05:00,197.91,198.35,197.91,198.26,14383.0,197.91,198.35,197.91,198.26,14383.0
2025-06-09 10:10:00,198.07,198.07,197.8,197.98,54397.0,198.07,198.07,197.8,197.98,54397.0
2025-06-09 10:15:00,198.03,198.77,198.03,198.66,15160.0,198.03,198.77,198.03,198.66,15160.0
2025-06-09 10:20:00,198.63,198.8,198.47,198.7,10423.0,198.63,198.8,198.47,198.7,10423.0
2025-06-09 10:25:00,198.69,198.73,198.44,198.54,14341.0,198.69,198.73,198.44,198.54,14341.0
2025-06-09 10:30:00,198.54,198.75,198.4,198.59,8491.0,198.54,198.75,198.4,198.59,8491.0
2025-06-09 10:35:00,198.58,198.58,197.91,198.05,21133.0,198.58,198.58,197.91,198.05,21133.0
2025-06-09 10:40:00,198.07,198.34,197.91,198.3,9891.0,198.07,198.34,197.91,198.3,9891.0
2025-06-09 10:45:00,198.12,198.5,198.08,198.38,11233.0,198.12,198.5,198.08,198.38,11233.0
2025-06-09 10:50:00,198.32,198.67,198.2,198.37,7542.0,198.32,198.67,198.2,198.37,7542.0
2025-06-09 10:55:00,198.37,198.48,198.27,198.38,8832.0,198.37,198.48,198.27,198.38,8832.0
2025-06-09 11:00:00,198.44,198.61,198.36,198.44,7650.0,198.44,198.61,198.36,198.44,7650.0
2025-06-09 11:05:00,198.49,198.61,198.38,198.39,5477.0,198.49,198.61,198.38,198.39,5477.0
2025-06-09 11:10:00,198.46,198.62,198.37,198.39,5775.0,198.46,198.62,198.37,198.39,5775.0
2025-06-09 11:15:00,198.38,198.54,198.09,198.11,7330.0,198.38,198.54,198.09,198.11,7330.0
2025-06-09 11:20:00,198.12,198.24,197.99,198.19,12722.0,198.12,198.24,197.99,198.19,12722.0
2025-06-09 11:25:00,198.24,198.26,198.1,198.21,4903.0,198.24,198.26,198.1,198.21,4903.0
2025-06-09 11:30:00,198.23,198.56,198.21,198.56,7692.0,198.23,198.56,198.21,198.56,7692.0
2025-06-09 11:35:00,198.5,198.6,198.49,198.49,5570.0,198.5,198.6,198.49,198.49,5570.0
2025-06-09 11:40:00,198.48,198.6,198.27,198.36,12351.0,198.48,198.6,198.27,198.36,12351.0
2025-06-09 11:45:00,198.46,198.46,198.14,198.15,15015.0,198.46,198.46,198.14,198.15,15015.0
2025-06-09 11:50:00,198.2,198.4,198.19,198.39,5706.0,198.2,198.4,198.19,198.39,5706.0
2025-06-09 11:55:00,198.4,198.45,198.34,198.38,6360.0,198.4,198.45,198.34,198.38,6360.0
2025-06-09 12:00:00,198.44,198.47,198.25,198.37,6310.0,198.44,198.47,198.25,198.37,6310.0
2025-06-09 12:05:00,198.37,198.43,198.18,198.23,4156.0,198.37,198.43,198.18,198.23,4156.0
2025-06-09 12:10:00,198.24,198.51,198.18,198.49,3976.0,198.24,198.51,198.18,198.49,3976.0
2025-06-09 12:15:00,198.45,198.51,198.33,198.43,11365.0,198.45,198.51,198.33,198.43,11365.0
2025-06-09 12:20:00,198.44,198.51,198.4,198.4,3867.0,198.44,198.51,198.4,198.4,3867.0
2025-06-09 12:25:00,198.45,198.52,198.26,198.26,4930.0,198.45,198.52,198.26,198.26,4930.0
2025-06-09 12:30:00,198.29,198.37,198.25,198.36,3372.0,198.29,198.37,198.25,198.36,3372.0
2025-06-09 12:35:00,198.31,198.31,198.18,198.25,8925.0,198.31,198.31,198.18,198.25,8925.0
2025-06-09 12:40:00,198.25,198.31,198.22,198.29,3485.0,198.25,198.31,198.22,198.29,3485.0
2025-06-09 12:45:00,198.21,198.51,198.21,198.43,5101.0,198.21,198.51,198.21,198.43,5101.0
2025-06-09 12:50:00,198.48,198.66,198.47,198.58,4538.0,198.48,198.66,198.47,198.58,4538.0
2025-06-09 12:55:00,198.56,198.58,198.36,198.42,8277.0,198.56,198.58,198.36,198.42,8277.0
2025-06-09 13:00:00,198.42,198.46,198.31,198.39,3601.0,198.42,198.46,198.31,198.39,3601.0
2025-06-09 13:05:00,198.38,198.42,198.25,198.32,6347.0,198.38,198.42,198.25,198.32,6347.0
2025-06-09 13:10:00,198.28,198.38,198.23,198.34,6290.0,198.28,198.38,198.23,198.34,6290.0
2025-06-09 13:15:00,198.33,198.42,198.15,198.16,9414.0,198.33,198.42,198.15,198.16,9414.0
2025-06-09 13:20:00,198.15,198.17,197.99,198.06,7902.0,198.15,198.17,197.99,198.06,7902.0
2025-06-09 13:25:00,198.19,198.32,198.07,198.13,17032.0,198.19,198.32,198.07,198.13,17032.0
2025-06-09 13:30:00,198.07,198.13,197.86,197.86,8009.0,198.07,198.13,197.86,197.86,8009.0
2025-06-09 13:35:00,197.94,198.06,197.85,197.97,10521.0,197.94,198.06,197.85,197.97,10521.0
2025-06-09 13:40:00,198.01,198.04,197.67,197.67,26087.0,198.01,198.04,197.67,197.67,26087.0
2025-06-09 13:45:00,197.68,197.68,197.39,197.4,14864.0,197.68,197.68,197.39,197.4,14864.0
2025-06-09 13:50:00,197.43,197.48,197.31,197.46,12213.0,197.43,197.48,197.31,197.46,12213.0
2025-06-09 13:55:00,197.41,197.42,197.17,197.22,13321.0,197.41,197.42,197.17,197.22,13321.0
2025-06-09 14:00:00,197.18,197.41,197.16,197.28,9123.0,197.18,197.41,197.16,197.28,9123.0
2025-06-09 14:05:00,197.31,197.38,197.22,197.23,8589.0,197.31,197.38,197.22,197.23,8589.0
2025-06-09 14:10:00,197.28,197.42,197.15,197.23,8680.0,197.28,197.42,197.15,197.23,8680.0
2025-06-09 14:15:00,197.24,197.24,197.07,197.21,18345.0,197.24,197.24,197.07,197.21,18345.0
2025-06-09 14:20:00,197.19,197.49,197.18,197.39,22849.0,197.19,197.49,197.18,197.39,22849.0
2025-06-09 14:25:00,197.39,197.41,197.1,197.15,22796.0,197.39,197.41,197.1,197.15,22796.0
2025-06-09 14:30:00,197.1,197.34,197.1,197.34,7970.0,197.1,197.34,197.1,197.34,7970.0
2025-06-09 14:35:00,197.36,197.42,197.16,197.16,4923.0,197.36,197.42,197.16,197.16,4923.0
2025-06-09 14:40:00,197.21,197.28,197.1,197.28,5315.0,197.21,197.28,197.1,197.28,5315.0
2025-06-09 14:45:00,197.33,197.49,197.3,197.42,6766.0,197.33,197.49,197.3,197.42,6766.0
2025-06-09 14:50:00,197.46,197.52,197.41,197.41,9490.0,197.46,197.52,197.41,197.41,9490.0
2025-06-09 14:55:00,197.48,197.54,197.39,197.45,7670.0,197.48,197.54,197.39,197.45,7670.0
2025-06-09 15:00:00,197.43,197.56,197.28,197.28,13662.0,197.43,197.56,197.28,197.28,13662.0
2025-06-09 15:05:00,197.31,197.41,197.27,197.31,7727.0,197.31,197.41,197.27,197.31,7727.0
2025-06-09 15:10:00,197.34,197.34,197.22,197.26,8943.0,197.34,197.34,197.22,197.26,8943.0
2025-06-09 15:15:00,197.26,197.28,197.21,197.24,11616.0,197.26,197.28,197.21,197.24,11616.0
2025-06-09 15:20:00,197.23,197.29,197.16,197.2,11909.0,197.23,197.29,197.16,197.2,11909.0
2025-06-09 15:25:00,197.19,197.46,197.12,197.41,8695.0,197.19,197.46,197.12,197.41,8695.0
2025-06-09 15:30:00,197.41,197.44,197.3,197.34,8687.0,197.41,197.44,197.3,197.34,8687.0
2025-06-09 15:35:00,197.33,197.52,197.32,197.33,25969.0,197.33,197.52,197.32,197.33,25969.0
2025-06-09 15:40:00,197.28,197.29,196.95,197.03,24885.0,197.28,197.29,196.95,197.03,24885.0
2025-06-09 15:45:00,197.0,197.03,196.66,196.84,34560.0,197.0,197.03,196.66,196.84,34560.0
2025-06-09 15:50:00,196.88,197.0,196.42,196.44,35922.0,196.88,197.0,196.42,196.44,35922.0
2025-06-09 15:55:00,196.46,196.56,196.19,196.29,150704.0,196.46,196.56,196.19,196.29,150704.0
2025-06-10 09:30:00,195.65,196.48,195.35,195.35,87294.0,195.65,196.48,195.35,195.35,87294.0
2025-06-10 09:35:00,195.29,196.76,195.29,196.75,11830.0,195.29,196.76,195.29,196.75,11830.0
2025-06-10 09:40:00,196.77,197.05,196.41,196.65,13067.0,196.77,197.05,196.41,196.65,13067.0
2025-06-10 09:45:00,196.67,196.83,196.33,196.81,22116.0,196.67,196.83,196.33,196.81,22116.0
2025-06-10 09:50:00,196.89,196.9,195.72,195.8,19521.0,196.89,196.9,195.72,195.8,19521.0
2025-06-10 09:55:00,195.92,196.04,195.33,195.99,13803.0,195.92,196.04,195.33,195.99,13803.0
2025-06-10 10:00:00,195.99,196.17,195.31,195.52,88010.0,195.99,196.17,195.31,195.52,88010.0
2025-06-10 10:05:00,195.47,195.66,195.17,195.58,20404.0,195.47,195.66,195.17,195.58,20404.0
2025-06-10 10:10:00,195.45,196.27,195.45,195.67,39001.0,195.45,196.27,195.45,195.67,39001.0
2025-06-10 10:15:00,195.51,195.75,195.45,195.74,13498.0,195.51,195.75,195.45,195.74,13498.0
2025-06-10 10:20:00,195.67,195.86,195.5,195.59,7757.0,195.67,195.86,195.5,195.59,7757.0
2025-06-10 10:25:00,195.52,195.75,195.37,195.62,20510.0,195.52,195.75,195.37,195.62,20510.0
2025-06-10 10:30:00,195.59,195.74,195.44,195.46,11857.0,195.59,195.74,195.44,195.46,11857.0
2025-06-10 10:35:00,195.55,195.77,195.45,195.65,11342.0,195.55,195.77,195.45,195.65,11342.0
2025-06-10 10:40:00,195.65,195.75,195.47,195.67,32399.0,195.65,195.75,195.47,195.67,32399.0
2025-06-10 10:45:00,195.61,195.64,195.29,195.3,9835.0,195.61,195.64,195.29,195.3,9835.0
2025-06-10 10:50:00,195.36,195.43,195.13,195.25,13063.0,195.36,195.43,195.13,195.25,13063.0
2025-06-10 10:55:00,195.13,195.22,194.74,194.8,15811.0,195.13,195.22,194.74,194.8,15811.0
2025-06-10 11:00:00,194.7,195.15,194.7,195.14,5253.0,194.7,195.15,194.7,195.14,5253.0
2025-06-10 11:05:00,195.13,195.4,195.01,195.03,9372.0,195.13,195.4,195.01,195.03,9372.0
2025-06-10 11:10:00,195.01,195.19,194.8,195.12,8616.0,195.01,195.19,194.8,195.12,8616.0
2025-06-10 11:15:00,195.15,195.3,195.04,195.08,8325.0,195.15,195.3,195.04,195.08,8325.0
2025-06-10 11:20:00,195.04,195.06,194.7,194.86,3777.0,195.04,195.06,194.7,194.86,3777.0
2025-06-10 11:25:00,194.86,195.0,194.63,194.75,6172.0,194.86,195.0,194.63,194.75,6172.0
2025-06-10 11:30:00,194.77,194.77,193.6,193.9,33920.0,194.77,194.77,193.6,193.9,33920.0
2025-06-10 11:35:00,193.83,194.34,193.83,194.3,11682.0,193.83,194.34,193.83,194.3,11682.0
2025-06-10 11:40:00,194.4,194.63,194.17,194.63,12071.0,194.4,194.63,194.17,194.63,12071.0
2025-06-10 11:45:00,194.6,194.74,194.51,194.72,8702.0,194.6,194.74,194.51,194.72,8702.0
2025-06-10 11:50:00,194.7,194.93,194.7,194.87,10383.0,194.7,194.93,194.7,194.87,10383.0
2025-06-10 11:55:00,194.9,195.05,194.77,194.85,20483.0,194.9,195.05,194.77,194.85,20483.0
2025-06-10 12:00:00,194.8,195.11,194.79,195.03,12364.0,194.8,195.11,194.79,195.03,12364.0
2025-06-10 12:05:00,195.03,195.18,194.88,194.89,6099.0,195.03,195.18,194.88,194.89,6099.0
2025-06-10 12:10:00,194.94,195.06,194.85,195.06,7686.0,194.94,195.06,194.85,195.06,7686.0
2025-06-10 12:15:00,194.98,195.01,194.79,194.96,11181.0,194.98,195.01,194.79,194.96,11181.0
2025-06-10 12:20:00,194.93,195.22,194.93,195.22,11514.0,194.93,195.22,194.93,195.22,11514.0
2025-06-10 12:25:00,195.21,195.39,195.18,195.26,6585.0,195.21,195.39,195.18,195.26,6585.0
2025-06-10 12:30:00,195.36,195.46,195.28,195.42,15440.0,195.36,195.46,195.28,195.42,15440.0
2025-06-10 12:35:00,195.41,195.51,195.35,195.49,14142.0,195.41,195.51,195.35,195.49,14142.0
2025-06-10 12:40:00,195.46,195.68,195.46,195.56,18109.0,195.46,195.68,195.46,195.56,18109.0
2025-06-10 12:45:00,195.58,195.65,195.46,195.52,19998.0,195.58,195.65,195.46,195.52,19998.0
2025-06-10 12:50:00,195.5,195.9,195.5,195.86,14133.0,195.5,195.9,195.5,195.86,14133.0
2025-06-10 12:55:00,195.86,196.04,195.76,195.8,12519.0,195.86,196.04,195.76,195.8,12519.0
2025-06-10 13:00:00,195.77,196.04,195.77,195.99,11581.0,195.77,196.04,195.77,195.99,11581.0
2025-06-10 13:05:00,195.99,196.04,195.83,195.95,7317.0,195.99,196.04,195.83,195.95,7317.0
2025-06-10 13:10:00,195.95,196.19,195.92,196.1,13980.0,195.95,196.19,195.92,196.1,13980.0
2025-06-10 13:15:00,196.15,196.15,195.95,195.98,7959.0,196.15,196.15,195.95,195.98,7959.0
2025-06-10 13:20:00,196.01,196.28,196.01,196.25,9735.0,196.01,196.28,196.01,196.25,9735.0
2025-06-10 13:25:00,196.25,196.27,195.99,195.99,7531.0,196.25,196.27,195.99,195.99,7531.0
2025-06-10 13:30:00,196.02,196.16,195.97,196.09,6461.0,196.02,196.16,195.97,196.09,6461.0
2025-06-10 13:35:00,196.16,196.2,196.05,196.06,3199.0,196.16,196.2,196.05,196.06,3199.0
2025-06-10 13:40:00,196.1,196.27,196.0,196.11,6195.0,196.1,196.27,196.0,196.11,6195.0
2025-06-10 13:45:00,196.2,196.21,196.09,196.11,4712.0,196.2,196.21,196.09,196.11,4712.0
2025-06-10 13:50:00,196.15,196.21,196.03,196.14,3878.0,196.15,196.21,196.03,196.14,3878.0
2025-06-10 13:55:00,196.09,196.11,195.77,195.92,4207.0,196.09,196.11,195.77,195.92,4207.0
2025-06-10 14:00:00,195.87,195.92,195.56,195.92,7132.0,195.87,195.92,195.56,195.92,7132.0
2025-06-10 14:05:00,195.79,196.06,195.66,196.05,9334.0,195.79,196.06,195.66,196.05,9334.0
2025-06-10 14:10:00,195.9,196.05,195.86,196.0,2448.0,195.9,196.05,195.86,196.0,2448.0
2025-06-10 14:15:00,195.97,195.98,195.8,195.96,5166.0,195.97,195.98,195.8,195.96,5166.0
2025-06-10 14:20:00,195.97,196.0,195.89,195.9,4321.0,195.97,196.0,195.89,195.9,4321.0
2025-06-10 14:25:00,195.91,195.99,195.84,195.9,4800.0,195.91,195.99,195.84,195.9,4800.0
2025-06-10 14:30:00,195.84,195.99,195.84,195.95,3007.0,195.84,195.99,195.84,195.95,3007.0
2025-06-10 14:35:00,196.0,196.05,195.95,196.0,10081.0,196.0,196.05,195.95,196.0,10081.0
2025-06-10 14:40:00,196.0,196.18,195.99,196.17,7206.0,196.0,196.18,195.99,196.17,7206.0
2025-06-10 14:45:00,196.13,196.22,196.07,196.22,7632.0,196.13,196.22,196.07,196.22,7632.0
2025-06-10 14:50:00,196.2,196.43,196.17,196.42,7241.0,196.2,196.43,196.17,196.42,7241.0
2025-06-10 14:55:00,196.39,196.76,196.39,196.54,19337.0,196.39,196.76,196.39,196.54,19337.0
2025-06-10 15:00:00,196.52,196.85,196.51,196.81,7378.0,196.52,196.85,196.51,196.81,7378.0
2025-06-10 15:05:00,196.81,196.93,196.78,196.81,7146.0,196.81,196.93,196.78,196.81,7146.0
2025-06-10 15:10:00,196.81,196.9,196.69,196.69,10320.0,196.81,196.9,196.69,196.69,10320.0
2025-06-10 15:15:00,196.72,196.76,196.52,196.63,18766.0,196.72,196.76,196.52,196.63,18766.0
2025-06-10 15:20:00,196.66,196.83,196.66,196.78,11006.0,196.66,196.83,196.66,196.78,11006.0
2025-06-10 15:25:00,196.75,196.82,196.63,196.78,8377.0,196.75,196.82,196.63,196.78,8377.0
2025-06-10 15:30:00,196.75,196.77,196.59,196.59,9904.0,196.75,196.77,196.59,196.59,9904.0
2025-06-10 15:35:00,196.61,196.61,196.47,196.58,13456.0,196.61,196.61,196.47,196.58,13456.0
2025-06-10 15:40:00,196.59,196.59,196.24,196.43,16736.0,196.59,196.59,196.24,196.43,16736.0
2025-06-10 15:45:00,196.39,196.39,196.15,196.17,18937.0,196.39,196.39,196.15,196.17,18937.0
2025-06-10 15:50:00,196.21,196.3,195.69,195.83,50815.0,196.21,196.3,195.69,195.83,50815.0
2025-06-10 15:55:00,195.84,196.07,195.62,195.95,165112.0,195.84,196.07,195.62,195.95,165112.0
2025-06-11 09:30:00,195.6,196.07,194.22,194.52,86997.0,195.6,196.07,194.22,194.52,86997.0
2025-06-11 09:35:00,194.52,195.02,194.06,195.02,14309.0,194.52,195.02,194.06,195.02,14309.0
2025-06-11 09:40:00,195.05,195.67,195.01,195.42,11072.0,195.05,195.67,195.01,195.42,11072.0
2025-06-11 09:45:00,195.25,195.26,194.56,194.68,16930.0,195.25,195.26,194.56,194.68,16930.0
2025-06-11 09:50:00,194.69,195.33,194.68,195.1,9726.0,194.69,195.33,194.68,195.1,9726.0
2025-06-11 09:55:00,195.01,195.37,195.0,195.19,10454.0,195.01,195.37,195.0,195.19,10454.0
2025-06-11 10:00:00,195.2,195.38,195.11,195.33,22249.0,195.2,195.38,195.11,195.33,22249.0
2025-06-11 10:05:00,195.21,195.61,195.13,195.28,20279.0,195.21,195.61,195.13,195.28,20279.0
2025-06-11 10:10:00,195.27,195.49,195.02,195.41,13040.0,195.27,195.49,195.02,195.41,13040.0
2025-06-11 10:15:00,195.36,195.67,195.24,195.65,10537.0,195.36,195.67,195.24,195.65,10537.0
2025-06-11 10:20:00,195.65,195.83,195.45,195.71,21797.0,195.65,195.83,195.45,195.71,21797.0
2025-06-11 10:25:00,195.8,195.95,195.72,195.78,8427.0,195.8,195.95,195.72,195.78,8427.0
2025-06-11 10:30:00,195.69,196.22,195.67,196.21,13325.0,195.69,196.22,195.67,196.21,13325.0
2025-06-11 10:35:00,196.24,196.44,196.09,196.4,7657.0,196.24,196.44,196.09,196.4,7657.0
2025-06-11 10:40:00,196.38,196.54,196.12,196.23,13034.0,196.38,196.54,196.12,196.23,13034.0
2025-06-11 10:45:00,196.21,196.61,196.21,196.46,12078.0,196.21,196.61,196.21,196.46,12078.0
2025-06-11 10:50:00,196.43,196.61,196.25,196.61,8950.0,196.43,196.61,196.25,196.61,8950.0
2025-06-11 10:55:00,196.61,196.77,196.58,196.66,7377.0,196.61,196.77,196.58,196.66,7377.0
2025-06-11 11:00:00,196.67,196.89,196.55,196.89,34308.0,196.67,196.89,196.55,196.89,34308.0
2025-06-11 11:05:00,196.82,196.82,196.36,196.38,14514.0,196.82,196.82,196.36,196.38,14514.0
2025-06-11 11:10:00,196.37,196.87,196.25,196.69,16689.0,196.37,196.87,196.25,196.69,16689.0
2025-06-11 11:15:00,196.68,196.98,196.68,196.75,11046.0,196.68,196.98,196.68,196.75,11046.0
2025-06-11 11:20:00,196.74,196.88,196.67,196.75,7686.0,196.74,196.88,196.67,196.75,7686.0
2025-06-11 11:25:00,196.71,196.73,196.44,196.72,22547.0,196.71,196.73,196.44,196.72,22547.0
2025-06-11 11:30:00,196.61,196.79,196.54,196.75,10227.0,196.61,196.79,196.54,196.75,10227.0
2025-06-11 11:35:00,196.72,196.91,196.71,196.84,7327.0,196.72,196.91,196.71,196.84,7327.0
2025-06-11 11:40:00,196.85,196.96,196.77,196.77,11289.0,196.85,196.96,196.77,196.77,11289.0
2025-06-11 11:45:00,196.78,196.97,196.65,196.78,9930.0,196.78,196.97,196.65,196.78,9930.0
2025-06-11 11:50:00,196.8,197.23,196.75,197.2,7203.0,196.8,197.23,196.75,197.2,7203.0
2025-06-11 11:55:00,197.17,197.17,196.79,196.82,9847.0,197.17,197.17,196.79,196.82,9847.0
2025-06-11 12:00:00,196.85,196.92,196.73,196.83,11790.0,196.85,196.92,196.73,196.83,11790.0
2025-06-11 12:05:00,196.88,196.91,196.52,196.86,12951.0,196.88,196.91,196.52,196.86,12951.0
2025-06-11 12:10:00,196.8,196.83,196.53,196.79,8877.0,196.8,196.83,196.53,196.79,8877.0
2025-06-11 12:15:00,196.79,196.85,196.63,196.68,7883.0,196.79,196.85,196.63,196.68,7883.0
2025-06-11 12:20:00,196.67,196.95,196.57,196.89,16029.0,196.67,196.95,196.57,196.89,16029.0
2025-06-11 12:25:00,196.89,197.3,196.88,197.29,29223.0,196.89,197.3,196.88,197.29,29223.0
2025-06-11 12:30:00,197.26,197.44,196.98,197.03,19893.0,197.26,197.44,196.98,197.03,19893.0
2025-06-11 12:35:00,197.03,197.11,196.92,196.98,24866.0,197.03,197.11,196.92,196.98,24866.0
2025-06-11 12:40:00,196.99,197.1,196.87,196.98,13012.0,196.99,197.1,196.87,196.98,13012.0
2025-06-11 12:45:00,196.97,197.21,196.92,197.09,16593.0,196.97,197.21,196.92,197.09,16593.0
2025-06-11 12:50:00,197.06,197.24,197.04,197.09,10075.0,197.06,197.24,197.04,197.09,10075.0
2025-06-11 12:55:00,197.13,197.14,196.83,196.98,14919.0,197.13,197.14,196.83,196.98,14919.0
2025-06-11 13:00:00,196.95,197.23,196.81,197.23,42413.0,196.95,197.23,196.81,197.23,42413.0
2025-06-11 13:05:00,197.17,197.17,197.0,197.03,7751.0,197.17,197.17,197.0,197.03,7751.0
2025-06-11 13:10:00,197.05,197.05,196.77,196.83,19673.0,197.05,197.05,196.77,196.83,19673.0
2025-06-11 13:15:00,196.83,197.0,196.75,196.91,19771.0,196.83,197.0,196.75,196.91,19771.0
2025-06-11 13:20:00,196.94,197.02,196.91,196.94,8160.0,196.94,197.02,196.91,196.94,8160.0
2025-06-11 13:25:00,196.92,196.95,196.75,196.77,10603.0,196.92,196.95,196.75,196.77,10603.0
2025-06-11 13:30:00,196.77,196.79,196.27,196.27,40196.0,196.77,196.79,196.27,196.27,40196.0
2025-06-11 13:35:00,196.31,196.4,196.1,196.14,15347.0,196.31,196.4,196.1,196.14,15347.0
2025-06-11 13:40:00,196.15,196.24,195.6,195.74,23684.0,196.15,196.24,195.6,195.74,23684.0
2025-06-11 13:45:00,195.76,195.84,195.45,195.53,11887.0,195.76,195.84,195.45,195.53,11887.0
2025-06-11 13:50:00,195.46,195.59,195.39,195.39,18633.0,195.46,195.59,195.39,195.39,18633.0
2025-06-11 13:55:00,195.43,195.48,195.18,195.25,22565.0,195.43,195.48,195.18,195.25,22565.0
2025-06-11 14:00:00,195.26,195.44,194.42,194.64,27318.0,195.26,195.44,194.42,194.64,27318.0
2025-06-11 14:05:00,194.59,195.18,194.59,195.04,12701.0,194.59,195.18,194.59,195.04,12701.0
2025-06-11 14:10:00,194.99,195.05,194.59,194.59,12569.0,194.99,195.05,194.59,194.59,12569.0
2025-06-11 14:15:00,194.54,194.75,194.25,194.51,21644.0,194.54,194.75,194.25,194.51,21644.0
2025-06-11 14:20:00,194.5,195.0,194.5,194.93,14045.0,194.5,195.0,194.5,194.93,14045.0
2025-06-11 14:25:00,194.93,195.01,194.66,194.78,12794.0,194.93,195.01,194.66,194.78,12794.0
2025-06-11 14:30:00,194.69,195.12,194.54,195.1,8583.0,194.69,195.12,194.54,195.1,8583.0
2025-06-11 14:35:00,195.02,195.3,194.93,195.29,7017.0,195.02,195.3,194.93,195.29,7017.0
2025-06-11 14:40:00,195.2,195.26,194.96,195.24,10432.0,195.2,195.26,194.96,195.24,10432.0
2025-06-11 14:45:00,195.25,195.25,195.04,195.14,13230.0,195.25,195.25,195.04,195.14,13230.0
2025-06-11 14:50:00,195.12,195.12,194.82,194.84,9217.0,195.12,195.12,194.82,194.84,9217.0
2025-06-11 14:55:00,194.85,194.85,194.58,194.62,6854.0,194.85,194.85,194.58,194.62,6854.0
2025-06-11 15:00:00,194.62,194.8,194.55,194.7,10010.0,194.62,194.8,194.55,194.7,10010.0
2025-06-11 15:05:00,194.66,194.84,194.48,194.76,13961.0,194.66,194.84,194.48,194.76,13961.0
2025-06-11 15:10:00,194.78,194.78,194.58,194.73,30825.0,194.78,194.78,194.58,194.73,30825.0
2025-06-11 15:15:00,194.73,194.73,194.43,194.46,15667.0,194.73,194.73,194.43,194.46,15667.0
2025-06-11 15:20:00,194.44,194.67,194.44,194.63,16734.0,194.44,194.67,194.44,194.63,16734.0
2025-06-11 15:25:00,194.63,194.75,194.46,194.56,23440.0,194.63,194.75,194.46,194.56,23440.0
2025-06-11 15:30:00,194.55,194.68,194.23,194.27,18150.0,194.55,194.68,194.23,194.27,18150.0
2025-06-11 15:35:00,194.27,194.52,194.22,194.44,19822.0,194.27,194.52,194.22,194.44,19822.0
2025-06-11 15:40:00,194.4,194.64,194.34,194.58,17025.0,194.4,194.64,194.34,194.58,17025.0
2025-06-11 15:45:00,194.58,194.69,194.34,194.4,24362.0,194.58,194.69,194.34,194.4,24362.0
2025-06-11 15:50:00,194.46,194.6,194.23,194.32,73185.0,194.46,194.6,194.23,194.32,73185.0
2025-06-11 15:55:00,194.31,194.58,194.24,194.33,229077.0,194.31,194.58,194.24,194.33,229077.0
2025-06-12 09:30:00,194.57,196.46,194.31,196.25,60313.0,194.57,196.46,194.31,196.25,60313.0
2025-06-12 09:35:00,196.33,197.44,196.33,197.34,45082.0,196.33,197.44,196.33,197.34,45082.0
2025-06-12 09:40:00,197.4,197.74,197.29,197.66,25933.0,197.4,197.74,197.29,197.66,25933.0
2025-06-12 09:45:00,197.67,198.14,197.6,197.7,59961.0,197.67,198.14,197.6,197.7,59961.0
2025-06-12 09:50:00,197.66,197.66,196.98,197.07,40122.0,197.66,197.66,196.98,197.07,40122.0
2025-06-12 09:55:00,197.07,197.1,196.61,196.78,20458.0,197.07,197.1,196.61,196.78,20458.0
2025-06-12 10:00:00,196.98,196.98,196.47,196.97,36569.0,196.98,196.98,196.47,196.97,36569.0
2025-06-12 10:05:00,196.81,198.11,196.81,198.0,33451.0,196.81,198.11,196.81,198.0,33451.0
2025-06-12 10:10:00,198.04,198.17,197.58,198.0,18197.0,198.04,198.17,197.58,198.0,18197.0
2025-06-12 10:15:00,198.01,198.28,197.47,197.7,17484.0,198.01,198.28,197.47,197.7,17484.0
2025-06-12 10:20:00,197.63,197.75,197.06,197.16,70401.0,197.63,197.75,197.06,197.16,70401.0
2025-06-12 10:25:00,197.18,197.18,196.7,196.88,17652.0,197.18,197.18,196.7,196.88,17652.0
2025-06-12 10:30:00,196.91,197.16,196.86,197.03,14958.0,196.91,197.16,196.86,197.03,14958.0
2025-06-12 10:35:00,196.88,196.88,196.4,196.4,14324.0,196.88,196.88,196.4,196.4,14324.0
2025-06-12 10:40:00,196.46,196.52,196.21,196.32,17786.0,196.46,196.52,196.21,196.32,17786.0
2025-06-12 10:45:00,196.22,196.45,196.16,196.34,11372.0,196.22,196.45,196.16,196.34,11372.0
2025-06-12 10:50:00,196.31,196.61,196.14,196.55,47504.0,196.31,196.61,196.14,196.55,47504.0
2025-06-12 10:55:00,196.52,196.88,196.5,196.79,19646.0,196.52,196.88,196.5,196.79,19646.0
2025-06-12 11:00:00,196.84,197.83,196.83,197.62,74909.0,196.84,197.83,196.83,197.62,74909.0
2025-06-12 11:05:00,197.63,197.75,197.34,197.63,25844.0,197.63,197.75,197.34,197.63,25844.0
2025-06-12 11:10:00,197.67,198.1,197.64,197.97,38446.0,197.67,198.1,197.64,197.97,38446.0
2025-06-12 11:15:00,197.88,197.94,197.35,197.58,15341.0,197.88,197.94,197.35,197.58,15341.0
2025-06-12 11:20:00,197.6,197.6,197.12,197.22,25309.0,197.6,197.6,197.12,197.22,25309.0
2025-06-12 11:25:00,197.07,197.5,196.88,197.41,17000.0,197.07,197.5,196.88,197.41,17000.0
2025-06-12 11:30:00,197.41,197.48,197.16,197.44,11980.0,197.41,197.48,197.16,197.44,11980.0
2025-06-12 11:35:00,197.5,197.86,197.38,197.85,17669.0,197.5,197.86,197.38,197.85,17669.0
2025-06-12 11:40:00,197.78,198.1,197.78,197.96,28647.0,197.78,198.1,197.78,197.96,28647.0
2025-06-12 11:45:00,197.88,197.91,197.61,197.64,11503.0,197.88,197.91,197.61,197.64,11503.0
2025-06-12 11:50:00,197.7,197.97,197.58,197.75,9631.0,197.7,197.97,197.58,197.75,9631.0
2025-06-12 11:55:00,197.75,197.93,197.61,197.86,12666.0,197.75,197.93,197.61,197.86,12666.0
2025-06-12 12:00:00,197.94,198.25,197.73,197.74,25261.0,197.94,198.25,197.73,197.74,25261.0
2025-06-12 12:05:00,197.84,198.16,197.81,198.09,6177.0,197.84,198.16,197.81,198.09,6177.0
2025-06-12 12:10:00,198.14,198.44,198.0,198.29,28340.0,198.14,198.44,198.0,198.29,28340.0
2025-06-12 12:15:00,198.3,198.36,198.18,198.18,11577.0,198.3,198.36,198.18,198.18,11577.0
2025-06-12 12:20:00,198.19,198.29,198.15,198.23,13611.0,198.19,198.29,198.15,198.23,13611.0
2025-06-12 12:25:00,198.23,198.64,198.19,198.58,35368.0,198.23,198.64,198.19,198.58,35368.0
2025-06-12 12:30:00,198.52,198.6,198.13,198.58,24201.0,198.52,198.6,198.13,198.58,24201.0
2025-06-12 12:35:00,198.56,198.64,198.39,198.57,17007.0,198.56,198.64,198.39,198.57,17007.0
2025-06-12 12:40:00,198.55,198.7,198.5,198.67,10729.0,198.55,198.7,198.5,198.67,10729.0
2025-06-12 12:45:00,198.64,199.07,198.58,198.82,95647.0,198.64,199.07,198.58,198.82,95647.0
2025-06-12 12:50:00,198.84,199.05,198.58,198.74,81234.0,198.84,199.05,198.58,198.74,81234.0
2025-06-12 12:55:00,198.78,199.4,198.71,199.16,153648.0,198.78,199.4,198.71,199.16,153648.0
2025-06-12 13:00:00,199.16,199.3,198.91,198.98,51418.0,199.16,199.3,198.91,198.98,51418.0
2025-06-12 13:05:00,198.97,199.33,198.96,199.3,35266.0,198.97,199.33,198.96,199.3,35266.0
2025-06-12 13:10:00,199.32,199.35,198.91,199.0,18748.0,199.32,199.35,198.91,199.0,18748.0
2025-06-12 13:15:00,199.0,199.26,198.86,199.07,54864.0,199.0,199.26,198.86,199.07,54864.0
2025-06-12 13:20:00,199.12,199.34,199.11,199.11,17162.0,199.12,199.34,199.11,199.11,17162.0
2025-06-12 13:25:00,199.02,199.11,198.53,198.61,25536.0,199.02,199.11,198.53,198.61,25536.0
2025-06-12 13:30:00,198.59,198.87,198.59,198.75,10676.0,198.59,198.87,198.59,198.75,10676.0
2025-06-12 13:35:00,198.78,198.78,198.49,198.53,10414.0,198.78,198.78,198.49,198.53,10414.0
2025-06-12 13:40:00,198.48,198.54,198.33,198.33,17805.0,198.48,198.54,198.33,198.33,17805.0
2025-06-12 13:45:00,198.4,198.5,198.39,198.5,8074.0,198.4,198.5,198.39,198.5,8074.0
2025-06-12 13:50:00,198.48,198.63,198.44,198.5,12648.0,198.48,198.63,198.44,198.5,12648.0
2025-06-12 13:55:00,198.54,198.55,198.25,198.46,26300.0,198.54,198.55,198.25,198.46,26300.0
2025-06-12 14:00:00,198.47,198.55,198.27,198.46,11036.0,198.47,198.55,198.27,198.46,11036.0
2025-06-12 14:05:00,198.5,198.69,198.39,198.68,12872.0,198.5,198.69,198.39,198.68,12872.0
2025-06-12 14:10:00,198.65,198.73,198.44,198.5,9232.0,198.65,198.73,198.44,198.5,9232.0
2025-06-12 14:15:00,198.47,198.55,198.28,198.38,7014.0,198.47,198.55,198.28,198.38,7014.0
2025-06-12 14:20:00,198.37,198.38,198.12,198.2,8535.0,198.37,198.38,198.12,198.2,8535.0
2025-06-12 14:25:00,198.19,198.26,197.9,198.0,15141.0,198.19,198.26,197.9,198.0,15141.0
2025-06-12 14:30:00,198.0,198.07,197.86,197.96,13491.0,198.0,198.07,197.86,197.96,13491.0
2025-06-12 14:35:00,197.96,198.1,197.89,197.99,8466.0,197.96,198.1,197.89,197.99,8466.0
2025-06-12 14:40:00,197.99,198.01,197.6,197.61,12970.0,197.99,198.01,197.6,197.61,12970.0
2025-06-12 14:45:00,197.66,197.81,197.45,197.74,16805.0,197.66,197.81,197.45,197.74,16805.0
2025-06-12 14:50:00,197.74,197.94,197.67,197.83,8726.0,197.74,197.94,197.67,197.83,8726.0
2025-06-12 14:55:00,197.84,197.86,197.68,197.76,11278.0,197.84,197.86,197.68,197.76,11278.0
2025-06-12 15:00:00,197.77,197.82,197.7,197.77,12750.0,197.77,197.82,197.7,197.77,12750.0
2025-06-12 15:05:00,197.75,197.79,197.67,197.77,13079.0,197.75,197.79,197.67,197.77,13079.0
2025-06-12 15:10:00,197.77,197.88,197.71,197.78,8989.0,197.77,197.88,197.71,197.78,8989.0
2025-06-12 15:15:00,197.77,197.78,197.63,197.7,13225.0,197.77,197.78,197.63,197.7,13225.0
2025-06-12 15:20:00,197.64,197.86,197.55,197.58,14579.0,197.64,197.86,197.55,197.58,14579.0
2025-06-12 15:25:00,197.56,197.78,197.52,197.73,11149.0,197.56,197.78,197.52,197.73,11149.0
2025-06-12 15:30:00,197.7,197.7,197.42,197.56,11669.0,197.7,197.7,197.42,197.56,11669.0
2025-06-12 15:35:00,197.56,197.56,197.29,197.46,43510.0,197.56,197.56,197.29,197.46,43510.0
2025-06-12 15:40:00,197.44,197.74,197.38,197.67,28368.0,197.44,197.74,197.38,197.67,28368.0
2025-06-12 15:45:00,197.64,197.91,197.57,197.68,26935.0,197.64,197.91,197.57,197.68,26935.0
2025-06-12 15:50:00,197.67,197.7,197.2,197.51,51805.0,197.67,197.7,197.2,197.51,51805.0
2025-06-12 15:55:00,197.52,197.75,197.32,197.71,122611.0,197.52,197.75,197.32,197.71,122611.0
2025-06-13 09:30:00,196.37,197.94,195.07,197.36,119997.0,196.37,197.94,195.07,197.36,119997.0
2025-06-13 09:35:00,197.0,199.27,197.0,199.15,42402.0,197.0,199.27,197.0,199.15,42402.0
2025-06-13 09:40:00,199.24,199.87,198.79,199.28,47019.0,199.24,199.87,198.79,199.28,47019.0
2025-06-13 09:45:00,199.11,199.95,198.67,199.12,68246.0,199.11,199.95,198.67,199.12,68246.0
2025-06-13 09:50:00,199.06,199.18,197.7,197.7,22130.0,199.06,199.18,197.7,197.7,22130.0
2025-06-13 09:55:00,197.78,197.78,196.95,197.09,15293.0,197.78,197.78,196.95,197.09,15293.0
2025-06-13 10:00:00,197.12,197.77,197.04,197.77,18597.0,197.12,197.77,197.04,197.77,18597.0
2025-06-13 10:05:00,197.6,197.85,197.44,197.66,13258.0,197.6,197.85,197.44,197.66,13258.0
2025-06-13 10:10:00,197.66,197.66,196.82,197.4,29857.0,197.66,197.66,196.82,197.4,29857.0
2025-06-13 10:15:00,197.41,197.46,196.99,197.22,8938.0,197.41,197.46,196.99,197.22,8938.0
2025-06-13 10:20:00,197.21,197.21,196.56,196.74,9151.0,197.21,197.21,196.56,196.74,9151.0
2025-06-13 10:25:00,196.7,196.95,196.23,196.47,20388.0,196.7,196.95,196.23,196.47,20388.0
2025-06-13 10:30:00,196.4,197.16,196.34,197.09,10564.0,196.4,197.16,196.34,197.09,10564.0
2025-06-13 10:35:00,197.11,197.48,196.9,197.48,13016.0,197.11,197.48,196.9,197.48,13016.0
2025-06-13 10:40:00,197.4,197.65,197.29,197.62,14877.0,197.4,197.65,197.29,197.62,14877.0
2025-06-13 10:45:00,197.57,197.79,197.46,197.74,25769.0,197.57,197.79,197.46,197.74,25769.0
2025-06-13 10:50:00,197.7,198.55,197.45,198.32,20399.0,197.7,198.55,197.45,198.32,20399.0
2025-06-13 10:55:00,198.32,198.51,198.2,198.41,25739.0,198.32,198.51,198.2,198.41,25739.0
2025-06-13 11:00:00,198.41,198.51,198.25,198.44,20729.0,198.41,198.51,198.25,198.44,20729.0
2025-06-13 11:05:00,198.43,198.55,198.22,198.42,16972.0,198.43,198.55,198.22,198.42,16972.0
2025-06-13 11:10:00,198.41,198.41,197.85,198.33,18745.0,198.41,198.41,197.85,198.33,18745.0
2025-06-13 11:15:00,198.3,198.42,198.0,198.23,16977.0,198.3,198.42,198.0,198.23,16977.0
2025-06-13 11:20:00,198.3,198.43,198.1,198.1,11070.0,198.3,198.43,198.1,198.1,11070.0
2025-06-13 11:25:00,198.11,198.52,198.02,198.37,11697.0,198.11,198.52,198.02,198.37,11697.0
2025-06-13 11:30:00,198.54,198.54,198.13,198.24,18988.0,198.54,198.54,198.13,198.24,18988.0
2025-06-13 11:35:00,198.24,198.25,198.06,198.09,37964.0,198.24,198.25,198.06,198.09,37964.0
2025-06-13 11:40:00,198.1,198.2,197.96,198.06,14494.0,198.1,198.2,197.96,198.06,14494.0
2025-06-13 11:45:00,198.1,198.74,198.1,198.74,27630.0,198.1,198.74,198.1,198.74,27630.0
2025-06-13 11:50:00,198.75,199.21,198.75,199.11,16480.0,198.75,199.21,198.75,199.11,16480.0
2025-06-13 11:55:00,198.98,199.16,198.8,199.09,11480.0,198.98,199.16,198.8,199.09,11480.0
2025-06-13 12:00:00,199.04,199.29,198.96,199.09,14614.0,199.04,199.29,198.96,199.09,14614.0
2025-06-13 12:05:00,199.16,199.2,199.08,199.17,6700.0,199.16,199.2,199.08,199.17,6700.0
2025-06-13 12:10:00,199.22,199.46,199.19,199.31,20099.0,199.22,199.46,199.19,199.31,20099.0
2025-06-13 12:15:00,199.29,199.41,199.03,199.31,13487.0,199.29,199.41,199.03,199.31,13487.0
2025-06-13 12:20:00,199.34,199.36,199.09,199.13,18950.0,199.34,199.36,199.09,199.13,18950.0
2025-06-13 12:25:00,199.13,199.18,198.67,198.92,26936.0,199.13,199.18,198.67,198.92,26936.0
2025-06-13 12:30:00,198.84,199.16,198.73,199.01,27552.0,198.84,199.16,198.73,199.01,27552.0
2025-06-13 12:35:00,199.08,199.1,198.77,198.85,20815.0,199.08,199.1,198.77,198.85,20815.0
2025-06-13 12:40:00,198.85,198.92,198.62,198.63,7680.0,198.85,198.92,198.62,198.63,7680.0
2025-06-13 12:45:00,198.6,198.8,198.4,198.4,8543.0,198.6,198.8,198.4,198.4,8543.0
2025-06-13 12:50:00,198.41,198.87,198.4,198.81,8476.0,198.41,198.87,198.4,198.81,8476.0
2025-06-13 12:55:00,198.81,198.86,198.53,198.53,14099.0,198.81,198.86,198.53,198.53,14099.0
2025-06-13 13:00:00,198.5,198.64,198.4,198.42,12553.0,198.5,198.64,198.4,198.42,12553.0
2025-06-13 13:05:00,198.36,198.36,198.2,198.28,9108.0,198.36,198.36,198.2,198.28,9108.0
2025-06-13 13:10:00,198.25,198.29,197.99,198.21,8959.0,198.25,198.29,197.99,198.21,8959.0
2025-06-13 13:15:00,198.15,198.18,197.85,197.91,12651.0,198.15,198.18,197.85,197.91,12651.0
2025-06-13 13:20:00,198.0,198.5,198.0,198.25,12463.0,198.0,198.5,198.0,198.25,12463.0
2025-06-13 13:25:00,198.31,198.34,197.76,197.8,15719.0,198.31,198.34,197.76,197.8,15719.0
2025-06-13 13:30:00,197.75,197.9,197.48,197.53,12567.0,197.75,197.9,197.48,197.53,12567.0
2025-06-13 13:35:00,197.52,197.55,197.25,197.34,37341.0,197.52,197.55,197.25,197.34,37341.0
2025-06-13 13:40:00,197.32,197.36,197.04,197.17,14254.0,197.32,197.36,197.04,197.17,14254.0
2025-06-13 13:45:00,197.14,197.22,197.07,197.21,6895.0,197.14,197.22,197.07,197.21,6895.0
2025-06-13 13:50:00,197.21,197.55,197.2,197.45,10914.0,197.21,197.55,197.2,197.45,10914.0
2025-06-13 13:55:00,197.42,197.51,197.3,197.46,7588.0,197.42,197.51,197.3,197.46,7588.0
2025-06-13 14:00:00,197.44,197.52,196.85,197.09,16965.0,197.44,197.52,196.85,197.09,16965.0
2025-06-13 14:05:00,197.02,197.2,196.84,196.98,10912.0,197.02,197.2,196.84,196.98,10912.0
2025-06-13 14:10:00,196.97,197.38,196.94,197.18,13283.0,196.97,197.38,196.94,197.18,13283.0
2025-06-13 14:15:00,197.12,197.16,196.85,197.03,8947.0,197.12,197.16,196.85,197.03,8947.0
2025-06-13 14:20:00,197.01,197.02,196.8,196.86,4173.0,197.01,197.02,196.8,196.86,4173.0
2025-06-13 14:25:00,196.86,197.0,196.35,196.35,13223.0,196.86,197.0,196.35,196.35,13223.0
2025-06-13 14:30:00,196.4,196.51,195.93,196.22,14556.0,196.4,196.51,195.93,196.22,14556.0
2025-06-13 14:35:00,196.19,196.38,195.82,195.95,19553.0,196.19,196.38,195.82,195.95,19553.0
2025-06-13 14:40:00,195.85,196.21,195.82,196.0,15246.0,195.85,196.21,195.82,196.0,15246.0
2025-06-13 14:45:00,195.95,196.34,195.95,196.11,6603.0,195.95,196.34,195.95,196.11,6603.0
2025-06-13 14:50:00,196.07,196.43,196.01,196.43,14052.0,196.07,196.43,196.01,196.43,14052.0
2025-06-13 14:55:00,196.44,196.51,196.18,196.3,30417.0,196.44,196.51,196.18,196.3,30417.0
2025-06-13 15:00:00,196.27,196.36,195.96,196.31,19407.0,196.27,196.36,195.96,196.31,19407.0
2025-06-13 15:05:00,196.31,196.74,196.2,196.61,21075.0,196.31,196.74,196.2,196.61,21075.0
2025-06-13 15:10:00,196.61,196.68,196.41,196.58,11048.0,196.61,196.68,196.41,196.58,11048.0
2025-06-13 15:15:00,196.63,196.69,196.48,196.56,12642.0,196.63,196.69,196.48,196.56,12642.0
2025-06-13 15:20:00,196.6,196.76,196.26,196.29,16677.0,196.6,196.76,196.26,196.29,16677.0
2025-06-13 15:25:00,196.22,196.29,196.0,196.17,14235.0,196.22,196.29,196.0,196.17,14235.0
2025-06-13 15:30:00,196.21,196.35,196.01,196.15,19693.0,196.21,196.35,196.01,196.15,19693.0
2025-06-13 15:35:00,196.15,196.6,196.12,196.53,16606.0,196.15,196.6,196.12,196.53,16606.0
2025-06-13 15:40:00,196.51,196.68,196.3,196.31,29253.0,196.51,196.68,196.3,196.31,29253.0
2025-06-13 15:45:00,196.34,196.48,195.91,196.34,32238.0,196.34,196.48,195.91,196.34,32238.0
2025-06-13 15:50:00,196.36,196.48,195.95,196.16,36191.0,196.36,196.48,195.95,196.16,36191.0
2025-06-13 15:55:00,196.17,196.31,195.96,196.27,246001.0,196.17,196.31,195.96,196.27,246001.0
2025-06-16 09:30:00,196.85,199.62,196.85,199.47,118978.0,196.85,199.62,196.85,199.47,118978.0
2025-06-16 09:35:00,199.33,199.34,198.34,198.73,40299.0,199.33,199.34,198.34,198.73,40299.0
2025-06-16 09:40:00,198.73,198.78,198.17,198.26,26099.0,198.73,198.78,198.17,198.26,26099.0
2025-06-16 09:45:00,198.29,198.54,197.44,198.03,45027.0,198.29,198.54,197.44,198.03,45027.0
2025-06-16 09:50:00,197.95,198.03,197.39,197.81,25127.0,197.95,198.03,197.39,197.81,25127.0
2025-06-16 09:55:00,197.81,198.46,197.73,198.24,20590.0,197.81,198.46,197.73,198.24,20590.0
2025-06-16 10:00:00,198.34,198.55,197.84,197.98,30262.0,198.34,198.55,197.84,197.98,30262.0
2025-06-16 10:05:00,198.03,198.34,197.37,197.5,24424.0,198.03,198.34,197.37,197.5,24424.0
2025-06-16 10:10:00,197.49,197.98,197.43,197.98,25001.0,197.49,197.98,197.43,197.98,25001.0
2025-06-16 10:15:00,197.9,198.0,197.52,197.58,21000.0,197.9,198.0,197.52,197.58,21000.0
2025-06-16 10:20:00,197.56,197.82,197.18,197.36,17387.0,197.56,197.82,197.18,197.36,17387.0
2025-06-16 10:25:00,197.33,197.97,197.22,197.86,23181.0,197.33,197.97,197.22,197.86,23181.0
2025-06-16 10:30:00,197.84,198.04,197.58,197.96,12962.0,197.84,198.04,197.58,197.96,12962.0
2025-06-16 10:35:00,197.91,198.03,197.78,198.0,11461.0,197.91,198.03,197.78,198.0,11461.0
2025-06-16 10:40:00,198.01,198.12,197.73,198.12,14389.0,198.01,198.12,197.73,198.12,14389.0
2025-06-16 10:45:00,198.09,198.26,198.01,198.03,15562.0,198.09,198.26,198.01,198.03,15562.0
2025-06-16 10:50:00,197.99,198.31,197.88,198.02,19939.0,197.99,198.31,197.88,198.02,19939.0
2025-06-16 10:55:00,197.99,198.01,197.63,197.66,17620.0,197.99,198.01,197.63,197.66,17620.0
2025-06-16 11:00:00,197.66,197.91,197.61,197.86,24042.0,197.66,197.91,197.61,197.86,24042.0
2025-06-16 11:05:00,197.86,198.35,197.82,198.25,24589.0,197.86,198.35,197.82,198.25,24589.0
2025-06-16 11:10:00,198.19,198.5,198.07,198.48,16805.0,198.19,198.5,198.07,198.48,16805.0
2025-06-16 11:15:00,198.49,198.9,198.38,198.7,19796.0,198.49,198.9,198.38,198.7,19796.0
2025-06-16 11:20:00,198.68,199.32,198.61,199.32,47173.0,198.68,199.32,198.61,199.32,47173.0
2025-06-16 11:25:00,199.3,199.3,198.71,198.97,15158.0,199.3,199.3,198.71,198.97,15158.0
2025-06-16 11:30:00,198.88,199.22,198.88,199.22,12956.0,198.88,199.22,198.88,199.22,12956.0
2025-06-16 11:35:00,199.24,199.57,199.15,199.4,18378.0,199.24,199.57,199.15,199.4,18378.0
2025-06-16 11:40:00,199.4,199.74,199.4,199.63,9495.0,199.4,199.74,199.4,199.63,9495.0
2025-06-16 11:45:00,199.6,199.65,199.4,199.59,14985.0,199.6,199.65,199.4,199.59,14985.0
2025-06-16 11:50:00,199.56,199.56,199.33,199.47,9945.0,199.56,199.56,199.33,199.47,9945.0
2025-06-16 11:55:00,199.41,199.49,199.28,199.32,16596.0,199.41,199.49,199.28,199.32,16596.0
2025-06-16 12:00:00,199.33,199.56,199.17,199.34,10547.0,199.33,199.56,199.17,199.34,10547.0
2025-06-16 12:05:00,199.35,199.36,199.15,199.31,12245.0,199.35,199.36,199.15,199.31,12245.0
2025-06-16 12:10:00,199.26,199.37,199.17,199.28,11201.0,199.26,199.37,199.17,199.28,11201.0
2025-06-16 12:15:00,199.28,199.34,199.14,199.15,12603.0,199.28,199.34,199.14,199.15,12603.0
2025-06-16 12:20:00,199.13,199.18,198.47,198.51,15871.0,199.13,199.18,198.47,198.51,15871.0
2025-06-16 12:25:00,198.47,198.53,198.31,198.31,12539.0,198.47,198.53,198.31,198.31,12539.0
2025-06-16 12:30:00,198.34,198.42,198.13,198.21,11129.0,198.34,198.42,198.13,198.21,11129.0
2025-06-16 12:35:00,198.14,198.44,198.07,198.33,12533.0,198.14,198.44,198.07,198.33,12533.0
2025-06-16 12:40:00,198.42,198.54,198.12,198.16,23993.0,198.42,198.54,198.12,198.16,23993.0
2025-06-16 12:45:00,198.13,198.36,198.11,198.33,8876.0,198.13,198.36,198.11,198.33,8876.0
2025-06-16 12:50:00,198.29,198.57,198.27,198.52,15848.0,198.29,198.57,198.27,198.52,15848.0
2025-06-16 12:55:00,198.49,198.79,198.44,198.58,32842.0,198.49,198.79,198.44,198.58,32842.0
2025-06-16 13:00:00,198.58,198.77,198.58,198.65,4235.0,198.58,198.77,198.58,198.65,4235.0
2025-06-16 13:05:00,198.7,198.7,198.53,198.63,8276.0,198.7,198.7,198.53,198.63,8276.0
2025-06-16 13:10:00,198.61,198.65,198.48,198.55,6953.0,198.61,198.65,198.48,198.55,6953.0
2025-06-16 13:15:00,198.55,198.66,198.45,198.58,20562.0,198.55,198.66,198.45,198.58,20562.0
2025-06-16 13:20:00,198.55,198.71,198.53,198.55,7628.0,198.55,198.71,198.53,198.55,7628.0
2025-06-16 13:25:00,198.62,198.87,198.62,198.78,12230.0,198.62,198.87,198.62,198.78,12230.0
2025-06-16 13:30:00,198.74,198.82,198.34,198.39,13026.0,198.74,198.82,198.34,198.39,13026.0
2025-06-16 13:35:00,198.41,198.41,198.25,198.35,7953.0,198.41,198.41,198.25,198.35,7953.0
2025-06-16 13:40:00,198.31,198.42,198.15,198.15,7853.0,198.31,198.42,198.15,198.15,7853.0
2025-06-16 13:45:00,198.11,198.24,198.08,198.24,7297.0,198.11,198.24,198.08,198.24,7297.0
2025-06-16 13:50:00,198.22,198.25,198.07,198.07,6987.0,198.22,198.25,198.07,198.07,6987.0
2025-06-16 13:55:00,198.09,198.09,197.91,198.06,7747.0,198.09,198.09,197.91,198.06,7747.0
2025-06-16 14:00:00,198.11,198.23,198.02,198.18,6822.0,198.11,198.23,198.02,198.18,6822.0
2025-06-16 14:05:00,198.23,198.26,198.03,198.09,7890.0,198.23,198.26,198.03,198.09,7890.0
2025-06-16 14:10:00,198.15,198.24,198.08,198.24,6697.0,198.15,198.24,198.08,198.24,6697.0
2025-06-16 14:15:00,198.24,198.29,198.02,198.02,6396.0,198.24,198.29,198.02,198.02,6396.0
2025-06-16 14:20:00,198.07,198.15,197.95,198.15,9107.0,198.07,198.15,197.95,198.15,9107.0
2025-06-16 14:25:00,198.15,198.16,197.92,197.96,9149.0,198.15,198.16,197.92,197.96,9149.0
2025-06-16 14:30:00,197.96,197.96,197.79,197.83,8697.0,197.96,197.96,197.79,197.83,8697.0
2025-06-16 14:35:00,197.78,197.83,197.66,197.69,8782.0,197.78,197.83,197.66,197.69,8782.0
2025-06-16 14:40:00,197.67,197.74,197.53,197.53,17884.0,197.67,197.74,197.53,197.53,17884.0
2025-06-16 14:45:00,197.51,197.58,197.42,197.42,12584.0,197.51,197.58,197.42,197.42,12584.0
2025-06-16 14:50:00,197.45,197.73,197.36,197.69,11020.0,197.45,197.73,197.36,197.69,11020.0
2025-06-16 14:55:00,197.73,197.94,197.66,197.67,6268.0,197.73,197.94,197.66,197.67,6268.0
2025-06-16 15:00:00,197.66,197.83,197.64,197.73,10568.0,197.66,197.83,197.64,197.73,10568.0
2025-06-16 15:05:00,197.71,197.76,197.61,197.7,9287.0,197.71,197.76,197.61,197.7,9287.0
2025-06-16 15:10:00,197.68,197.68,197.5,197.58,13489.0,197.68,197.68,197.5,197.58,13489.0
2025-06-16 15:15:00,197.56,197.75,197.5,197.53,7664.0,197.56,197.75,197.5,197.53,7664.0
2025-06-16 15:20:00,197.5,197.88,197.49,197.72,17522.0,197.5,197.88,197.49,197.72,17522.0
2025-06-16 15:25:00,197.72,197.77,197.61,197.68,9736.0,197.72,197.77,197.61,197.68,9736.0
2025-06-16 15:30:00,197.62,197.69,197.54,197.64,13160.0,197.62,197.69,197.54,197.64,13160.0
2025-06-16 15:35:00,197.6,197.75,197.54,197.62,18817.0,197.6,197.75,197.54,197.62,18817.0
2025-06-16 15:40:00,197.62,197.68,197.53,197.57,19782.0,197.62,197.68,197.53,197.57,19782.0
2025-06-16 15:45:00,197.59,197.79,197.58,197.69,23779.0,197.59,197.79,197.58,197.69,23779.0
2025-06-16 15:50:00,197.72,197.94,197.52,197.84,44956.0,197.72,197.94,197.52,197.84,44956.0
2025-06-16 15:55:00,197.84,198.14,197.78,198.07,184286.0,197.84,198.14,197.78,198.07,184286.0
2025-06-17 09:30:00,197.99,198.95,197.5,198.01,71193.0,197.99,198.95,197.5,198.01,71193.0
2025-06-17 09:35:00,198.0,198.37,197.7,198.05,12308.0,198.0,198.37,197.7,198.05,12308.0
2025-06-17 09:40:00,197.9,198.33,197.59,197.63,18769.0,197.9,198.33,197.59,197.63,18769.0
2025-06-17 09:45:00,197.63,198.5,197.61,198.49,10295.0,197.63,198.5,197.61,198.49,10295.0
2025-06-17 09:50:00,198.43,199.11,198.29,198.93,23921.0,198.43,199.11,198.29,198.93,23921.0
2025-06-17 09:55:00,198.93,199.36,198.63,199.27,10168.0,198.93,199.36,198.63,199.27,10168.0
2025-06-17 10:00:00,199.21,199.8,199.13,199.3,27858.0,199.21,199.8,199.13,199.3,27858.0
2025-06-17 10:05:00,199.42,199.72,199.32,199.61,21615.0,199.42,199.72,199.32,199.61,21615.0
2025-06-17 10:10:00,199.66,199.88,199.56,199.88,16369.0,199.66,199.88,199.56,199.88,16369.0
2025-06-17 10:15:00,199.88,200.33,199.61,200.14,87261.0,199.88,200.33,199.61,200.14,87261.0
2025-06-17 10:20:00,200.23,200.7,199.86,200.33,34210.0,200.23,200.7,199.86,200.33,34210.0
2025-06-17 10:25:00,200.37,200.59,200.33,200.53,16490.0,200.37,200.59,200.33,200.53,16490.0
2025-06-17 10:30:00,200.42,200.86,200.32,200.42,17735.0,200.42,200.86,200.32,200.42,17735.0
2025-06-17 10:35:00,200.43,200.43,199.91,200.17,23076.0,200.43,200.43,199.91,200.17,23076.0
2025-06-17 10:40:00,200.24,200.29,199.8,199.8,14915.0,200.24,200.29,199.8,199.8,14915.0
2025-06-17 10:45:00,199.85,200.37,199.71,200.28,22692.0,199.85,200.37,199.71,200.28,22692.0
2025-06-17 10:50:00,200.28,200.29,199.96,200.18,14792.0,200.28,200.29,199.96,200.18,14792.0
2025-06-17 10:55:00,200.17,200.82,200.08,200.62,41103.0,200.17,200.82,200.08,200.62,41103.0
2025-06-17 11:00:00,200.59,201.49,200.28,201.41,86284.0,200.59,201.49,200.28,201.41,86284.0
2025-06-17 11:05:00,201.4,201.7,201.33,201.6,36196.0,201.4,201.7,201.33,201.6,36196.0
2025-06-17 11:10:00,201.57,201.8,201.4,201.79,23008.0,201.57,201.8,201.4,201.79,23008.0
2025-06-17 11:15:00,201.85,201.85,201.32,201.64,24754.0,201.85,201.85,201.32,201.64,24754.0
2025-06-17 11:20:00,201.57,201.83,201.3,201.59,31122.0,201.57,201.83,201.3,201.59,31122.0
2025-06-17 11:25:00,201.59,201.82,201.48,201.73,24145.0,201.59,201.82,201.48,201.73,24145.0
2025-06-17 11:30:00,201.61,201.86,201.58,201.66,17481.0,201.61,201.86,201.58,201.66,17481.0
2025-06-17 11:35:00,201.63,202.18,201.58,201.81,40236.0,201.63,202.18,201.58,201.81,40236.0
2025-06-17 11:40:00,201.82,201.82,201.46,201.53,22886.0,201.82,201.82,201.46,201.53,22886.0
2025-06-17 11:45:00,201.56,201.61,201.24,201.46,11217.0,201.56,201.61,201.24,201.46,11217.0
2025-06-17 11:50:00,201.5,201.66,201.39,201.39,7611.0,201.5,201.66,201.39,201.39,7611.0
2025-06-17 11:55:00,201.37,201.5,201.18,201.18,13103.0,201.37,201.5,201.18,201.18,13103.0
2025-06-17 12:00:00,201.2,201.41,201.13,201.36,10250.0,201.2,201.41,201.13,201.36,10250.0
2025-06-17 12:05:00,201.38,201.45,200.96,201.07,9997.0,201.38,201.45,200.96,201.07,9997.0
2025-06-17 12:10:00,200.98,201.3,200.98,201.19,5871.0,200.98,201.3,200.98,201.19,5871.0
2025-06-17 12:15:00,201.24,201.39,201.1,201.1,5863.0,201.24,201.39,201.1,201.1,5863.0
2025-06-17 12:20:00,201.14,201.23,200.92,201.07,14012.0,201.14,201.23,200.92,201.07,14012.0
2025-06-17 12:25:00,201.07,201.11,200.78,200.88,11084.0,201.07,201.11,200.78,200.88,11084.0
2025-06-17 12:30:00,200.97,201.13,200.85,201.08,8503.0,200.97,201.13,200.85,201.08,8503.0
2025-06-17 12:35:00,201.08,201.23,201.0,201.14,9508.0,201.08,201.23,201.0,201.14,9508.0
2025-06-17 12:40:00,201.18,201.55,200.71,201.15,42109.0,201.18,201.55,200.71,201.15,42109.0
2025-06-17 12:45:00,201.14,201.49,201.1,201.3,13937.0,201.14,201.49,201.1,201.3,13937.0
2025-06-17 12:50:00,201.31,201.5,200.88,200.99,11674.0,201.31,201.5,200.88,200.99,11674.0
2025-06-17 12:55:00,200.95,200.97,200.73,200.78,13506.0,200.95,200.97,200.73,200.78,13506.0
2025-06-17 13:00:00,200.74,200.9,200.58,200.81,6920.0,200.74,200.9,200.58,200.81,6920.0
2025-06-17 13:05:00,200.8,200.89,200.65,200.84,6506.0,200.8,200.89,200.65,200.84,6506.0
2025-06-17 13:10:00,200.77,201.08,200.76,201.05,8609.0,200.77,201.08,200.76,201.05,8609.0
2025-06-17 13:15:00,201.02,201.21,200.97,200.99,11258.0,201.02,201.21,200.97,200.99,11258.0
2025-06-17 13:20:00,200.95,201.18,200.81,201.15,15195.0,200.95,201.18,200.81,201.15,15195.0
2025-06-17 13:25:00,201.06,201.06,200.76,200.76,15266.0,201.06,201.06,200.76,200.76,15266.0
2025-06-17 13:30:00,200.72,200.99,200.44,200.97,13507.0,200.72,200.99,200.44,200.97,13507.0
2025-06-17 13:35:00,200.95,201.12,200.75,200.75,15378.0,200.95,201.12,200.75,200.75,15378.0
2025-06-17 13:40:00,200.83,201.04,200.73,200.77,8456.0,200.83,201.04,200.73,200.77,8456.0
2025-06-17 13:45:00,200.75,200.86,200.24,200.49,29711.0,200.75,200.86,200.24,200.49,29711.0
2025-06-17 13:50:00,200.5,200.65,200.29,200.53,17837.0,200.5,200.65,200.29,200.53,17837.0
2025-06-17 13:55:00,200.56,200.77,200.36,200.44,15770.0,200.56,200.77,200.36,200.44,15770.0
2025-06-17 14:00:00,200.35,200.54,200.05,200.38,25551.0,200.35,200.54,200.05,200.38,25551.0
2025-06-17 14:05:00,200.47,200.87,200.43,200.87,16204.0,200.47,200.87,200.43,200.87,16204.0
2025-06-17 14:10:00,200.91,201.02,200.84,200.97,13532.0,200.91,201.02,200.84,200.97,13532.0
2025-06-17 14:15:00,200.97,201.06,200.88,201.03,10270.0,200.97,201.06,200.88,201.03,10270.0
2025-06-17 14:20:00,201.06,201.08,200.82,200.85,9893.0,201.06,201.08,200.82,200.85,9893.0
2025-06-17 14:25:00,200.82,201.04,200.73,200.95,18410.0,200.82,201.04,200.73,200.95,18410.0
2025-06-17 14:30:00,200.97,201.03,200.86,200.96,37418.0,200.97,201.03,200.86,200.96,37418.0
2025-06-17 14:35:00,200.93,201.15,200.8,200.99,39444.0,200.93,201.15,200.8,200.99,39444.0
2025-06-17 14:40:00,201.0,201.17,200.87,201.16,21296.0,201.0,201.17,200.87,201.16,21296.0
2025-06-17 14:45:00,201.2,201.29,201.09,201.27,17900.0,201.2,201.29,201.09,201.27,17900.0
2025-06-17 14:50:00,201.27,201.37,201.13,201.37,14095.0,201.27,201.37,201.13,201.37,14095.0
2025-06-17 14:55:00,201.39,201.53,201.37,201.52,15560.0,201.39,201.53,201.37,201.52,15560.0
2025-06-17 15:00:00,201.55,201.56,201.27,201.29,23631.0,201.55,201.56,201.27,201.29,23631.0
2025-06-17 15:05:00,201.29,201.61,201.29,201.58,15329.0,201.29,201.61,201.29,201.58,15329.0
2025-06-17 15:10:00,201.55,202.01,201.33,201.99,39337.0,201.55,202.01,201.33,201.99,39337.0
2025-06-17 15:15:00,201.99,202.39,201.94,202.33,39435.0,201.99,202.39,201.94,202.33,39435.0
2025-06-17 15:20:00,202.33,202.64,202.33,202.38,38848.0,202.33,202.64,202.33,202.38,38848.0
2025-06-17 15:25:00,202.34,202.72,202.34,202.68,45159.0,202.34,202.72,202.34,202.68,45159.0
2025-06-17 15:30:00,202.67,202.69,202.33,202.48,36399.0,202.67,202.69,202.33,202.48,36399.0
2025-06-17 15:35:00,202.49,202.66,202.32,202.32,52494.0,202.49,202.66,202.32,202.32,52494.0
2025-06-17 15:40:00,202.32,202.39,202.16,202.26,44752.0,202.32,202.39,202.16,202.26,44752.0
2025-06-17 15:45:00,202.27,202.62,202.25,202.58,72269.0,202.27,202.62,202.25,202.58,72269.0
2025-06-17 15:50:00,202.57,202.75,202.21,202.36,129750.0,202.57,202.75,202.21,202.36,129750.0
2025-06-17 15:55:00,202.38,202.38,201.97,202.01,174331.0,202.38,202.38,201.97,202.01,174331.0
2025-06-18 09:30:00,202.17,202.65,201.28,201.32,124968.0,202.17,202.65,201.28,201.32,124968.0
2025-06-18 09:35:00,201.41,202.0,200.73,201.97,28881.0,201.41,202.0,200.73,201.97,28881.0
2025-06-18 09:40:00,201.97,202.25,201.63,202.25,13507.0,201.97,202.25,201.63,202.25,13507.0
2025-06-18 09:45:00,202.18,202.81,202.11,202.33,49239.0,202.18,202.81,202.11,202.33,49239.0
2025-06-18 09:50:00,202.32,202.89,201.97,201.98,26200.0,202.32,202.89,201.97,201.98,26200.0
2025-06-18 09:55:00,202.0,202.04,200.95,201.09,34501.0,202.0,202.04,200.95,201.09,34501.0
2025-06-18 10:00:00,201.03,201.38,200.28,201.2,23932.0,201.03,201.38,200.28,201.2,23932.0
2025-06-18 10:05:00,201.1,201.26,200.6,200.71,23958.0,201.1,201.26,200.6,200.71,23958.0
2025-06-18 10:10:00,200.71,201.25,200.43,201.24,22166.0,200.71,201.25,200.43,201.24,22166.0
2025-06-18 10:15:00,201.25,201.4,200.9,200.97,24039.0,201.25,201.4,200.9,200.97,24039.0
2025-06-18 10:20:00,200.97,201.5,200.97,201.29,24122.0,200.97,201.5,200.97,201.29,24122.0
2025-06-18 10:25:00,201.36,201.65,201.23,201.41,23576.0,201.36,201.65,201.23,201.41,23576.0
2025-06-18 10:30:00,201.4,201.49,201.04,201.27,15018.0,201.4,201.49,201.04,201.27,15018.0
2025-06-18 10:35:00,201.22,201.35,200.31,200.44,19403.0,201.22,201.35,200.31,200.44,19403.0
2025-06-18 10:40:00,200.43,201.03,200.39,200.69,29832.0,200.43,201.03,200.39,200.69,29832.0
2025-06-18 10:45:00,200.64,200.65,200.12,200.32,24442.0,200.64,200.65,200.12,200.32,24442.0
2025-06-18 10:50:00,200.32,200.66,200.32,200.63,16942.0,200.32,200.66,200.32,200.63,16942.0
2025-06-18 10:55:00,200.62,200.87,200.5,200.69,23037.0,200.62,200.87,200.5,200.69,23037.0
2025-06-18 11:00:00,200.75,201.03,200.74,200.95,13297.0,200.75,201.03,200.74,200.95,13297.0
2025-06-18 11:05:00,200.93,200.96,200.52,200.53,11481.0,200.93,200.96,200.52,200.53,11481.0
2025-06-18 11:10:00,200.52,200.7,200.43,200.56,18543.0,200.52,200.7,200.43,200.56,18543.0
2025-06-18 11:15:00,200.55,200.92,200.43,200.78,17238.0,200.55,200.92,200.43,200.78,17238.0
2025-06-18 11:20:00,200.72,200.83,200.29,200.34,14132.0,200.72,200.83,200.29,200.34,14132.0
2025-06-18 11:25:00,200.26,200.26,199.8,199.89,28738.0,200.26,200.26,199.8,199.89,28738.0
2025-06-18 11:30:00,199.93,200.2,199.86,200.04,15499.0,199.93,200.2,199.86,200.04,15499.0
2025-06-18 11:35:00,200.0,200.48,199.87,200.47,20854.0,200.0,200.48,199.87,200.47,20854.0
2025-06-18 11:40:00,200.49,200.65,200.3,200.47,10308.0,200.49,200.65,200.3,200.47,10308.0
2025-06-18 11:45:00,200.52,200.53,200.29,200.4,10740.0,200.52,200.53,200.29,200.4,10740.0
2025-06-18 11:50:00,200.37,200.6,200.36,200.52,10467.0,200.37,200.6,200.36,200.52,10467.0
2025-06-18 11:55:00,200.58,200.58,200.15,200.22,8243.0,200.58,200.58,200.15,200.22,8243.0
2025-06-18 12:00:00,200.24,200.37,199.88,200.36,15230.0,200.24,200.37,199.88,200.36,15230.0
2025-06-18 12:05:00,200.36,200.73,200.28,200.65,19523.0,200.36,200.73,200.28,200.65,19523.0
2025-06-18 12:10:00,200.66,200.75,200.47,200.65,11206.0,200.66,200.75,200.47,200.65,11206.0
2025-06-18 12:15:00,200.65,200.69,200.43,200.46,7086.0,200.65,200.69,200.43,200.46,7086.0
2025-06-18 12:20:00,200.47,200.54,200.32,200.37,7946.0,200.47,200.54,200.32,200.37,7946.0
2025-06-18 12:25:00,200.42,200.42,200.24,200.25,23185.0,200.42,200.42,200.24,200.25,23185.0
2025-06-18 12:30:00,200.25,200.53,200.24,200.45,17694.0,200.25,200.53,200.24,200.45,17694.0
2025-06-18 12:35:00,200.44,200.61,200.4,200.61,5233.0,200.44,200.61,200.4,200.61,5233.0
2025-06-18 12:40:00,200.7,200.74,200.47,200.71,8203.0,200.7,200.74,200.47,200.71,8203.0
2025-06-18 12:45:00,200.7,200.77,200.52,200.65,11217.0,200.7,200.77,200.52,200.65,11217.0
2025-06-18 12:50:00,200.64,201.16,200.64,200.91,13352.0,200.64,201.16,200.64,200.91,13352.0
2025-06-18 12:55:00,200.91,200.94,200.61,200.62,6608.0,200.91,200.94,200.61,200.62,6608.0
2025-06-18 13:00:00,200.6,200.67,200.45,200.55,9601.0,200.6,200.67,200.45,200.55,9601.0
2025-06-18 13:05:00,200.54,200.59,200.4,200.59,7309.0,200.54,200.59,200.4,200.59,7309.0
2025-06-18 13:10:00,200.64,200.65,200.31,200.48,3587.0,200.64,200.65,200.31,200.48,3587.0
2025-06-18 13:15:00,200.44,200.58,200.36,200.4,4504.0,200.44,200.58,200.36,200.4,4504.0
2025-06-18 13:20:00,200.31,200.31,199.81,199.92,13270.0,200.31,200.31,199.81,199.92,13270.0
2025-06-18 13:25:00,199.92,199.92,199.31,199.37,20151.0,199.92,199.92,199.31,199.37,20151.0
2025-06-18 13:30:00,199.33,199.5,198.88,199.14,21603.0,199.33,199.5,198.88,199.14,21603.0
2025-06-18 13:35:00,199.05,199.58,199.05,199.58,5790.0,199.05,199.58,199.05,199.58,5790.0
2025-06-18 13:40:00,199.6,199.96,199.59,199.89,8285.0,199.6,199.96,199.59,199.89,8285.0
2025-06-18 13:45:00,199.95,200.33,199.95,200.33,10169.0,199.95,200.33,199.95,200.33,10169.0
2025-06-18 13:50:00,200.3,200.56,200.17,200.37,9372.0,200.3,200.56,200.17,200.37,9372.0
2025-06-18 13:55:00,200.38,200.54,200.29,200.42,6481.0,200.38,200.54,200.29,200.42,6481.0
2025-06-18 14:00:00,200.51,200.92,199.65,199.66,21260.0,200.51,200.92,199.65,199.66,21260.0
2025-06-18 14:05:00,199.67,200.23,199.47,200.0,14480.0,199.67,200.23,199.47,200.0,14480.0
2025-06-18 14:10:00,199.96,200.29,199.92,200.25,10734.0,199.96,200.29,199.92,200.25,10734.0
2025-06-18 14:15:00,200.22,200.3,200.05,200.05,15121.0,200.22,200.3,200.05,200.05,15121.0
2025-06-18 14:20:00,200.05,200.19,199.94,200.11,19018.0,200.05,200.19,199.94,200.11,19018.0
2025-06-18 14:25:00,200.25,200.46,200.18,200.3,9218.0,200.25,200.46,200.18,200.3,9218.0
2025-06-18 14:30:00,200.35,200.99,200.26,200.99,12086.0,200.35,200.99,200.26,200.99,12086.0
2025-06-18 14:35:00,200.83,200.92,200.39,200.67,13919.0,200.83,200.92,200.39,200.67,13919.0
2025-06-18 14:40:00,200.61,201.04,200.54,200.86,8198.0,200.61,201.04,200.54,200.86,8198.0
2025-06-18 14:45:00,200.85,200.86,200.3,200.42,14432.0,200.85,200.86,200.3,200.42,14432.0
2025-06-18 14:50:00,200.35,200.35,199.98,200.03,10840.0,200.35,200.35,199.98,200.03,10840.0
2025-06-18 14:55:00,200.03,200.04,199.35,199.61,19996.0,200.03,200.04,199.35,199.61,19996.0
2025-06-18 15:00:00,199.53,199.99,199.25,199.96,18279.0,199.53,199.99,199.25,199.96,18279.0
2025-06-18 15:05:00,199.99,200.1,199.57,199.74,9935.0,199.99,200.1,199.57,199.74,9935.0
2025-06-18 15:10:00,199.74,200.45,199.53,200.25,15952.0,199.74,200.45,199.53,200.25,15952.0
2025-06-18 15:15:00,200.25,200.25,199.88,200.14,13544.0,200.25,200.25,199.88,200.14,13544.0
2025-06-18 15:20:00,200.09,200.47,200.07,200.27,13116.0,200.09,200.47,200.07,200.27,13116.0
2025-06-18 15:25:00,200.27,200.27,199.47,199.53,13379.0,200.27,200.27,199.47,199.53,13379.0
2025-06-18 15:30:00,199.53,199.98,199.4,199.93,12082.0,199.53,199.98,199.4,199.93,12082.0
2025-06-18 15:35:00,199.9,200.17,199.88,200.03,17595.0,199.9,200.17,199.88,200.03,17595.0
2025-06-18 15:40:00,200.03,200.37,199.93,200.29,26648.0,200.03,200.37,199.93,200.29,26648.0
2025-06-18 15:45:00,200.31,200.37,200.0,200.09,25919.0,200.31,200.37,200.0,200.09,25919.0
2025-06-18 15:50:00,200.14,200.29,199.81,199.86,44615.0,200.14,200.29,199.81,199.86,44615.0
2025-06-18 15:55:00,199.79,200.06,199.65,199.73,140195.0,199.79,200.06,199.65,199.73,140195.0
2025-06-20 09:30:00,201.05,201.05,199.0,200.14,707884.0,201.05,201.05,199.0,200.14,707884.0
2025-06-20 09:35:00,200.33,200.98,200.25,200.4,22172.0,200.33,200.98,200.25,200.4,22172.0
2025-06-20 09:40:00,200.36,200.68,200.19,200.37,18818.0,200.36,200.68,200.19,200.37,18818.0
2025-06-20 09:45:00,200.33,200.38,199.64,199.69,24062.0,200.33,200.38,199.64,199.69,24062.0
2025-06-20 09:50:00,199.74,200.02,199.4,199.75,11991.0,199.74,200.02,199.4,199.75,11991.0
2025-06-20 09:55:00,199.75,200.03,199.61,199.87,9834.0,199.75,200.03,199.61,199.87,9834.0
2025-06-20 10:00:00,199.79,200.24,199.75,200.18,21798.0,199.79,200.24,199.75,200.18,21798.0
2025-06-20 10:05:00,200.26,200.45,199.91,200.45,13251.0,200.26,200.45,199.91,200.45,13251.0
2025-06-20 10:10:00,200.4,200.68,200.22,200.46,15671.0,200.4,200.68,200.22,200.46,15671.0
2025-06-20 10:15:00,200.5,200.6,199.99,200.39,15081.0,200.5,200.6,199.99,200.39,15081.0
2025-06-20 10:20:00,200.31,200.31,199.51,199.53,9459.0,200.31,200.31,199.51,199.53,9459.0
2025-06-20 10:25:00,199.53,199.79,199.09,199.64,11846.0,199.53,199.79,199.09,199.64,11846.0
2025-06-20 10:30:00,199.63,200.04,199.58,199.75,15509.0,199.63,200.04,199.58,199.75,15509.0
2025-06-20 10:35:00,199.65,200.15,199.64,199.99,9109.0,199.65,200.15,199.64,199.99,9109.0
2025-06-20 10:40:00,200.0,200.15,199.42,199.8,19819.0,200.0,200.15,199.42,199.8,19819.0
2025-06-20 10:45:00,199.8,200.26,199.59,200.05,12492.0,199.8,200.26,199.59,200.05,12492.0
2025-06-20 10:50:00,200.03,200.04,199.53,199.65,8173.0,200.03,200.04,199.53,199.65,8173.0
2025-06-20 10:55:00,199.63,199.68,199.26,199.27,10232.0,199.63,199.68,199.26,199.27,10232.0
2025-06-20 11:00:00,199.31,199.32,199.0,199.05,26385.0,199.31,199.32,199.0,199.05,26385.0
2025-06-20 11:05:00,199.05,199.28,198.86,199.15,18885.0,199.05,199.28,198.86,199.15,18885.0
2025-06-20 11:10:00,199.18,199.4,199.1,199.39,14417.0,199.18,199.4,199.1,199.39,14417.0
2025-06-20 11:15:00,199.3,199.53,199.23,199.38,9780.0,199.3,199.53,199.23,199.38,9780.0
2025-06-20 11:20:00,199.38,199.45,199.1,199.24,14300.0,199.38,199.45,199.1,199.24,14300.0
2025-06-20 11:25:00,199.24,199.33,199.08,199.22,24422.0,199.24,199.33,199.08,199.22,24422.0
2025-06-20 11:30:00,199.24,199.59,199.23,199.37,11408.0,199.24,199.59,199.23,199.37,11408.0
2025-06-20 11:35:00,199.43,199.5,199.25,199.45,12677.0,199.43,199.5,199.25,199.45,12677.0
2025-06-20 11:40:00,199.49,199.74,199.43,199.52,13396.0,199.49,199.74,199.43,199.52,13396.0
2025-06-20 11:45:00,199.52,199.57,199.27,199.47,10918.0,199.52,199.57,199.27,199.47,10918.0
2025-06-20 11:50:00,199.43,199.53,198.91,198.92,11257.0,199.43,199.53,198.91,198.92,11257.0
2025-06-20 11:55:00,198.92,198.99,198.74,198.91,7744.0,198.92,198.99,198.74,198.91,7744.0
2025-06-20 12:00:00,198.84,198.94,198.69,198.77,8097.0,198.84,198.94,198.69,198.77,8097.0
2025-06-20 12:05:00,198.81,198.94,198.69,198.94,5092.0,198.81,198.94,198.69,198.94,5092.0
2025-06-20 12:10:00,198.99,199.11,198.81,198.87,6883.0,198.99,199.11,198.81,198.87,6883.0
2025-06-20 12:15:00,198.82,198.95,198.62,198.85,11641.0,198.82,198.95,198.62,198.85,11641.0
2025-06-20 12:20:00,198.96,199.0,198.75,198.95,14123.0,198.96,199.0,198.75,198.95,14123.0
2025-06-20 12:25:00,198.95,198.97,198.76,198.92,7751.0,198.95,198.97,198.76,198.92,7751.0
2025-06-20 12:30:00,198.97,199.01,198.85,199.01,8045.0,198.97,199.01,198.85,199.01,8045.0
2025-06-20 12:35:00,198.97,199.06,198.89,199.04,6428.0,198.97,199.06,198.89,199.04,6428.0
2025-06-20 12:40:00,198.98,199.03,198.84,198.97,7322.0,198.98,199.03,198.84,198.97,7322.0
2025-06-20 12:45:00,199.0,199.23,198.95,199.05,8363.0,199.0,199.23,198.95,199.05,8363.0
2025-06-20 12:50:00,199.06,199.22,199.01,199.19,6992.0,199.06,199.22,199.01,199.19,6992.0
2025-06-20 12:55:00,199.18,199.21,198.91,199.03,10186.0,199.18,199.21,198.91,199.03,10186.0
2025-06-20 13:00:00,199.01,199.17,198.91,198.96,4858.0,199.01,199.17,198.91,198.96,4858.0
2025-06-20 13:05:00,198.88,198.88,198.64,198.8,6513.0,198.88,198.88,198.64,198.8,6513.0
2025-06-20 13:10:00,198.75,199.03,198.69,199.0,5101.0,198.75,199.03,198.69,199.0,5101.0
2025-06-20 13:15:00,198.98,199.17,198.73,198.84,7628.0,198.98,199.17,198.73,198.84,7628.0
2025-06-20 13:20:00,198.84,198.87,198.69,198.79,5711.0,198.84,198.87,198.69,198.79,5711.0
2025-06-20 13:25:00,198.82,198.83,198.32,198.38,7759.0,198.82,198.83,198.32,198.38,7759.0
2025-06-20 13:30:00,198.34,198.34,198.12,198.26,7434.0,198.34,198.34,198.12,198.26,7434.0
2025-06-20 13:35:00,198.31,198.35,198.03,198.12,8415.0,198.31,198.35,198.03,198.12,8415.0
2025-06-20 13:40:00,198.12,198.57,198.12,198.34,8246.0,198.12,198.57,198.12,198.34,8246.0
2025-06-20 13:45:00,198.35,198.43,198.26,198.31,6194.0,198.35,198.43,198.26,198.31,6194.0
2025-06-20 13:50:00,198.36,198.48,198.28,198.41,5951.0,198.36,198.48,198.28,198.41,5951.0
2025-06-20 13:55:00,198.43,198.55,198.42,198.55,12978.0,198.43,198.55,198.42,198.55,12978.0
2025-06-20 14:00:00,198.55,198.74,198.42,198.74,11392.0,198.55,198.74,198.42,198.74,11392.0
2025-06-20 14:05:00,198.68,198.82,198.54,198.59,7510.0,198.68,198.82,198.54,198.59,7510.0
2025-06-20 14:10:00,198.65,198.71,198.55,198.58,6759.0,198.65,198.71,198.55,198.58,6759.0
2025-06-20 14:15:00,198.62,198.73,198.54,198.73,8411.0,198.62,198.73,198.54,198.73,8411.0
2025-06-20 14:20:00,198.72,198.77,198.59,198.69,11535.0,198.72,198.77,198.59,198.69,11535.0
2025-06-20 14:25:00,198.77,198.77,198.51,198.67,10474.0,198.77,198.77,198.51,198.67,10474.0
2025-06-20 14:30:00,198.6,198.87,198.6,198.83,9044.0,198.6,198.87,198.6,198.83,9044.0
2025-06-20 14:35:00,198.83,198.86,198.59,198.73,11016.0,198.83,198.86,198.59,198.73,11016.0
2025-06-20 14:40:00,198.69,198.72,198.59,198.67,12906.0,198.69,198.72,198.59,198.67,12906.0
2025-06-20 14:45:00,198.69,198.69,198.54,198.62,7736.0,198.69,198.69,198.54,198.62,7736.0
2025-06-20 14:50:00,198.62,198.68,198.47,198.47,7419.0,198.62,198.68,198.47,198.47,7419.0
2025-06-20 14:55:00,198.46,198.47,197.75,197.94,14496.0,198.46,198.47,197.75,197.94,14496.0
2025-06-20 15:00:00,197.86,198.05,197.72,197.81,12181.0,197.86,198.05,197.72,197.81,12181.0
2025-06-20 15:05:00,197.8,197.96,197.72,197.73,14147.0,197.8,197.96,197.72,197.73,14147.0
2025-06-20 15:10:00,197.74,198.15,197.71,198.13,14754.0,197.74,198.15,197.71,198.13,14754.0
2025-06-20 15:15:00,198.15,198.28,198.09,198.21,18810.0,198.15,198.28,198.09,198.21,18810.0
2025-06-20 15:20:00,198.26,198.3,198.12,198.27,9885.0,198.26,198.3,198.12,198.27,9885.0
2025-06-20 15:25:00,198.27,198.31,198.07,198.14,15619.0,198.27,198.31,198.07,198.14,15619.0
2025-06-20 15:30:00,198.19,198.26,198.07,198.24,13908.0,198.19,198.26,198.07,198.24,13908.0
2025-06-20 15:35:00,198.28,198.34,198.13,198.15,27846.0,198.28,198.34,198.13,198.15,27846.0
2025-06-20 15:40:00,198.15,198.21,198.01,198.12,32223.0,198.15,198.21,198.01,198.12,32223.0
2025-06-20 15:45:00,198.14,198.14,198.0,198.01,32378.0,198.14,198.14,198.0,198.01,32378.0
2025-06-20 15:50:00,198.04,199.11,198.01,198.91,137878.0,198.04,199.11,198.01,198.91,137878.0
2025-06-20 15:55:00,199.03,199.56,198.95,199.24,502657.0,199.03,199.56,198.95,199.24,502657.0